1627257600000|2021-07-26 00:00:00|1943.4|1942.6|1935.9|1935.1|1943.4|1942.6|1935.4|1934.6|3868
1627257900000|2021-07-26 00:05:00|1936.4|1935.6|1934.9|1934.1|1937.9|1937.1|1934.4|1933.6|1392
1627258200000|2021-07-26 00:10:00|1935.4|1934.6|1936.4|1935.6|1937.4|1936.6|1934.9|1934.1|984
1627258500000|2021-07-26 00:15:00|1936.9|1936.1|1936.4|1935.6|1938.4|1937.6|1934.9|1934.1|842
1627258800000|2021-07-26 00:20:00|1935.9|1935.1|1935.4|1934.6|1936.4|1935.6|1932.9|1932.1|726
1627259100000|2021-07-26 00:25:00|1935.9|1935.1|1934.4|1933.6|1937.4|1936.6|1934.4|1933.6|708
1627259400000|2021-07-26 00:30:00|1934.9|1934.1|1936.9|1936.1|1937.4|1936.6|1934.9|1934.1|724
1627259700000|2021-07-26 00:35:00|1937.4|1936.6|1935.9|1935.1|1937.4|1936.6|1935.4|1934.6|478
1627260000000|2021-07-26 00:40:00|1935.4|1934.6|1934.4|1933.6|1936.9|1936.1|1934.1|1933.3|360
1627260300000|2021-07-26 00:45:00|1934.9|1934.1|1932.4|1931.6|1934.9|1934.1|1931.9|1931.1|424
1627260600000|2021-07-26 00:50:00|1931.9|1931.1|1932.9|1932.1|1933.4|1932.6|1931.9|1931.1|313
1627260900000|2021-07-26 00:55:00|1933.4|1932.6|1933.4|1932.6|1933.9|1933.1|1932.4|1931.6|314
1627261200000|2021-07-26 01:00:00|1933.9|1933.1|1930.9|1930.1|1933.9|1933.1|1930.4|1929.6|390
1627261500000|2021-07-26 01:05:00|1930.4|1929.6|1929.9|1929.1|1930.9|1930.1|1929.4|1928.6|341
1627261800000|2021-07-26 01:10:00|1929.6|1928.8|1927.9|1927.1|1929.9|1929.1|1927.9|1927.1|673
1627262100000|2021-07-26 01:15:00|1928.4|1927.6|1929.9|1929.1|1930.4|1929.6|1927.4|1926.6|379
1627262400000|2021-07-26 01:20:00|1930.4|1929.6|1929.9|1929.1|1930.9|1930.1|1929.4|1928.6|395
1627262700000|2021-07-26 01:25:00|1930.4|1929.6|1928.9|1928.1|1930.4|1929.6|1928.4|1927.6|365
1627263000000|2021-07-26 01:30:00|1928.4|1927.6|1929.9|1929.1|1930.4|1929.6|1927.9|1927.1|475
1627263300000|2021-07-26 01:35:00|1930.1|1929.3|1927.4|1926.6|1930.4|1929.6|1926.4|1925.6|449
1627263600000|2021-07-26 01:40:00|1926.9|1926.1|1929.4|1928.6|1929.4|1928.6|1926.9|1926.1|343
1627263900000|2021-07-26 01:45:00|1929.9|1929.1|1931.9|1931.1|1931.9|1931.1|1929.9|1929.1|583
1627264200000|2021-07-26 01:50:00|1932.4|1931.6|1932.4|1931.6|1932.9|1932.1|1931.4|1930.6|474
1627264500000|2021-07-26 01:55:00|1932.9|1932.1|1929.9|1929.1|1932.9|1932.1|1929.9|1929.1|401
1627264800000|2021-07-26 02:00:00|1930.4|1929.6|1931.4|1930.6|1931.4|1930.6|1929.9|1929.1|216
1627265100000|2021-07-26 02:05:00|1931.9|1931.1|1930.4|1929.6|1931.9|1931.1|1929.9|1929.1|235
1627265400000|2021-07-26 02:10:00|1929.9|1929.1|1928.9|1928.1|1930.1|1929.3|1928.4|1927.6|269
1627265700000|2021-07-26 02:15:00|1928.4|1927.6|1928.4|1927.6|1929.4|1928.6|1928.4|1927.6|307
1627266000000|2021-07-26 02:20:00|1928.9|1928.1|1930.4|1929.6|1930.4|1929.6|1928.4|1927.6|269
1627266300000|2021-07-26 02:25:00|1930.9|1930.1|1930.9|1930.1|1931.9|1931.1|1930.4|1929.6|350
1627266600000|2021-07-26 02:30:00|1930.6|1929.8|1930.9|1930.1|1931.9|1931.1|1930.4|1929.6|140
1627266900000|2021-07-26 02:35:00|1930.4|1929.6|1930.9|1930.1|1931.4|1930.6|1930.4|1929.6|110
1627267200000|2021-07-26 02:40:00|1931.4|1930.6|1931.4|1930.6|1931.4|1930.6|1930.9|1930.1|42
1627267500000|2021-07-26 02:45:00|1930.9|1930.1|1930.9|1930.1|1931.4|1930.6|1930.9|1930.1|77
1627267800000|2021-07-26 02:50:00|1931.1|1930.3|1928.9|1928.1|1931.4|1930.6|1928.9|1928.1|203
1627268100000|2021-07-26 02:55:00|1929.4|1928.6|1928.9|1928.1|1929.4|1928.6|1928.9|1928.1|58
1627268400000|2021-07-26 03:00:00|1928.4|1927.6|1928.4|1927.6|1929.4|1928.6|1927.9|1927.1|229
1627268700000|2021-07-26 03:05:00|1928.9|1928.1|1927.9|1927.1|1928.9|1928.1|1927.9|1927.1|64
1627269000000|2021-07-26 03:10:00|1928.1|1927.3|1927.4|1926.6|1928.4|1927.6|1927.4|1926.6|95
1627269300000|2021-07-26 03:15:00|1927.9|1927.1|1928.9|1928.1|1928.9|1928.1|1927.9|1927.1|48
1627269600000|2021-07-26 03:20:00|1928.4|1927.6|1928.4|1927.6|1928.9|1928.1|1927.9|1927.1|120
1627269900000|2021-07-26 03:25:00|1928.1|1927.3|1928.4|1927.6|1928.9|1928.1|1928.1|1927.3|85
1627270200000|2021-07-26 03:30:00|1927.9|1927.1|1930.4|1929.6|1930.4|1929.6|1926.9|1926.1|391
1627270500000|2021-07-26 03:35:00|1929.9|1929.1|1929.4|1928.6|1930.6|1929.8|1928.9|1928.1|270
1627270800000|2021-07-26 03:40:00|1928.9|1928.1|1928.4|1927.6|1928.9|1928.1|1927.9|1927.1|215
1627271100000|2021-07-26 03:45:00|1928.9|1928.1|1928.4|1927.6|1928.9|1928.1|1928.4|1927.6|117
1627271400000|2021-07-26 03:50:00|1927.9|1927.1|1926.4|1925.6|1927.9|1927.1|1925.9|1925.1|355
1627271700000|2021-07-26 03:55:00|1926.1|1925.3|1927.4|1926.6|1927.9|1927.1|1925.9|1925.1|265
1627272000000|2021-07-26 04:00:00|1927.9|1927.1|1927.4|1926.6|1927.9|1927.1|1926.9|1926.1|175
1627272300000|2021-07-26 04:05:00|1927.9|1927.1|1928.4|1927.6|1928.9|1928.1|1927.4|1926.6|136
1627272600000|2021-07-26 04:10:00|1928.9|1928.1|1928.9|1928.1|1928.9|1928.1|1928.4|1927.6|166
1627272900000|2021-07-26 04:15:00|1928.4|1927.6|1926.9|1926.1|1928.4|1927.6|1926.9|1926.1|155
1627273200000|2021-07-26 04:20:00|1927.4|1926.6|1926.9|1926.1|1927.4|1926.6|1926.4|1925.6|168
1627273500000|2021-07-26 04:25:00|1927.1|1926.3|1926.4|1925.6|1927.1|1926.3|1926.4|1925.6|386
1627273800000|2021-07-26 04:30:00|1926.9|1926.1|1926.4|1925.6|1927.4|1926.6|1926.4|1925.6|150
1627274100000|2021-07-26 04:35:00|1925.9|1925.1|1925.4|1924.6|1926.4|1925.6|1925.4|1924.6|212
1627274400000|2021-07-26 04:40:00|1925.9|1925.1|1925.9|1925.1|1926.4|1925.6|1925.9|1925.1|245
1627274700000|2021-07-26 04:45:00|1926.4|1925.6|1926.9|1926.1|1926.9|1926.1|1926.4|1925.6|209
1627275000000|2021-07-26 04:50:00|1926.4|1925.6|1926.4|1925.6|1926.9|1926.1|1925.4|1924.6|211
1627275300000|2021-07-26 04:55:00|1925.9|1925.1|1925.9|1925.1|1926.4|1925.6|1925.6|1924.8|135
1627275600000|2021-07-26 05:00:00|1925.4|1924.6|1925.9|1925.1|1926.4|1925.6|1925.4|1924.6|236
1627275900000|2021-07-26 05:05:00|1926.4|1925.6|1925.9|1925.1|1926.4|1925.6|1925.4|1924.6|313
1627276200000|2021-07-26 05:10:00|1925.4|1924.6|1924.4|1923.6|1925.4|1924.6|1923.4|1922.6|314
1627276500000|2021-07-26 05:15:00|1924.9|1924.1|1924.9|1924.1|1925.4|1924.6|1924.4|1923.6|247
1627276800000|2021-07-26 05:20:00|1924.6|1923.8|1924.4|1923.6|1924.9|1924.1|1924.4|1923.6|178
1627277100000|2021-07-26 05:25:00|1924.1|1923.3|1923.4|1922.6|1924.1|1923.3|1922.9|1922.1|383
1627277400000|2021-07-26 05:30:00|1923.9|1923.1|1923.4|1922.6|1923.9|1923.1|1922.4|1921.6|413
1627277700000|2021-07-26 05:35:00|1922.9|1922.1|1922.4|1921.6|1923.4|1922.6|1922.4|1921.6|299
1627278000000|2021-07-26 05:40:00|1922.9|1922.1|1922.4|1921.6|1923.1|1922.3|1922.4|1921.6|177
1627278300000|2021-07-26 05:45:00|1921.9|1921.1|1923.4|1922.6|1923.4|1922.6|1921.9|1921.1|482
1627278600000|2021-07-26 05:50:00|1923.9|1923.1|1923.4|1922.6|1924.1|1923.3|1922.9|1922.1|534
1627278900000|2021-07-26 05:55:00|1923.9|1923.1|1925.4|1924.6|1925.4|1924.6|1923.4|1922.6|2503
1627279200000|2021-07-26 06:00:00|1925.9|1925.1|1926.4|1925.6|1926.9|1926.1|1924.4|1923.6|2394
1627279500000|2021-07-26 06:05:00|1925.9|1925.1|1925.6|1924.8|1926.4|1925.6|1925.6|1924.8|391
1627279800000|2021-07-26 06:10:00|1926|1924|1926.8|1924.8|1927.1|1925.1|1925.4|1923.4|0
1627280100000|2021-07-26 06:15:00|1926.7|1924.7|1927.3|1925.3|1927.7|1925.7|1925.9|1923.9|365
1627280400000|2021-07-26 06:20:00|1927.5|1925.5|1927.8|1925.8|1927.8|1925.8|1927|1925|0
1627280700000|2021-07-26 06:25:00|1927.5|1925.5|1928.1|1926.1|1928.1|1926.1|1927.2|1925.2|0
1627281000000|2021-07-26 06:30:00|1927.8|1925.8|1928.3|1926.3|1928.6|1926.6|1927.8|1925.8|0
1627281300000|2021-07-26 06:35:00|1928.1|1926.1|1928.2|1926.2|1928.3|1926.3|1927.5|1925.5|0
1627281600000|2021-07-26 06:40:00|1928.3|1926.3|1927.4|1925.4|1928.5|1926.5|1927.4|1925.4|0
1627281900000|2021-07-26 06:45:00|1927.2|1925.2|1925.3|1923.3|1927.4|1925.4|1925.1|1923.1|0
1627282200000|2021-07-26 06:50:00|1925.2|1923.2|1926.2|1924.2|1926.5|1924.5|1925.2|1923.2|0
1627282500000|2021-07-26 06:55:00|1926.3|1924.3|1926.5|1924.5|1926.6|1924.6|1925.7|1923.7|0
1627282800000|2021-07-26 07:00:00|1926.4|1924.4|1927.2|1925.2|1927.8|1925.8|1925.6|1923.6|0
1627283100000|2021-07-26 07:05:00|1927.1|1925.1|1928.1|1926.1|1928.7|1926.7|1926.9|1924.9|0
1627283400000|2021-07-26 07:10:00|1928|1926|1926.8|1924.8|1928.1|1926.1|1926.8|1924.8|0
1627283700000|2021-07-26 07:15:00|1926.9|1924.9|1926.6|1924.6|1927.6|1925.6|1925.9|1923.9|0
1627284000000|2021-07-26 07:20:00|1926.7|1924.7|1924.8|1922.8|1926.7|1924.7|1924.8|1922.8|0
1627284300000|2021-07-26 07:25:00|1924.7|1922.7|1924|1922|1925|1923|1923.8|1921.8|0
1627284600000|2021-07-26 07:30:00|1923.7|1921.7|1925.1|1923.9|1925.1|1923.9|1923.6|1921.7|264
1627284900000|2021-07-26 07:35:00|1925.6|1924.4|1924.3|1923.1|1925.6|1924.4|1924.1|1922.9|55
1627285200000|2021-07-26 07:40:00|1924.1|1922.9|1921.1|1919.9|1924.3|1923.1|1920.1|1918.9|394
1627285500000|2021-07-26 07:45:00|1920.6|1919.4|1921.3|1920.1|1921.6|1920.4|1920.6|1919.4|71
1627285800000|2021-07-26 07:50:00|1921.1|1919.9|1921.6|1920.4|1921.6|1920.4|1921.1|1919.9|50
1627286100000|2021-07-26 07:55:00|1921.1|1919.9|1921.1|1919.9|1921.1|1919.9|1920.8|1919.6|27
1627286400000|2021-07-26 08:00:00|1920.6|1919.4|1918.1|1916.9|1921.1|1919.9|1916.6|1915.4|231
1627286700000|2021-07-26 08:05:00|1917.8|1916.6|1917.1|1915.9|1918.1|1916.9|1916.1|1914.9|280
1627287000000|2021-07-26 08:10:00|1916.8|1915.6|1917.1|1915.9|1917.6|1916.4|1916.1|1914.9|90
1627287300000|2021-07-26 08:15:00|1916.6|1915.4|1916.1|1914.9|1917.1|1915.9|1916.1|1914.9|60
1627287600000|2021-07-26 08:20:00|1915.6|1914.4|1916.3|1915.1|1916.6|1915.4|1915.6|1914.4|55
1627287900000|2021-07-26 08:25:00|1916.6|1915.4|1916.6|1915.4|1917.1|1915.9|1915.6|1914.4|41
1627288200000|2021-07-26 08:30:00|1916.8|1915.6|1919.3|1918.1|1919.6|1918.4|1916.6|1915.4|94
1627288500000|2021-07-26 08:35:00|1919.1|1917.9|1920.6|1919.4|1920.6|1919.4|1919.1|1917.9|205
1627288800000|2021-07-26 08:40:00|1920.3|1919.1|1920.1|1918.9|1920.6|1919.4|1919.6|1918.4|42
1627289100000|2021-07-26 08:45:00|1920.3|1919.1|1919.8|1918.6|1920.6|1919.4|1919.6|1918.4|153
1627289400000|2021-07-26 08:50:00|1920.1|1918.9|1920.1|1918.9|1920.6|1919.4|1919.8|1918.6|83
1627289700000|2021-07-26 08:55:00|1919.8|1918.6|1919.6|1918.4|1919.8|1918.6|1919.1|1917.9|63
1627290000000|2021-07-26 09:00:00|1919.3|1918.1|1919.6|1918.4|1920.6|1919.4|1919.1|1917.9|37
1627290300000|2021-07-26 09:05:00|1920.1|1918.9|1922.1|1920.9|1922.6|1921.4|1919.6|1918.4|54
1627290600000|2021-07-26 09:10:00|1922.3|1921.1|1922.1|1920.9|1922.6|1921.4|1921.1|1919.9|40
1627290900000|2021-07-26 09:15:00|1922.3|1921.1|1921.8|1920.6|1922.6|1921.4|1921.6|1920.4|55
1627291200000|2021-07-26 09:20:00|1921.6|1920.4|1922.3|1921.1|1922.3|1921.1|1921.6|1920.4|23
1627291500000|2021-07-26 09:25:00|1922.1|1920.9|1923.6|1922.4|1923.6|1922.4|1922.1|1920.9|44
1627291800000|2021-07-26 09:30:00|1923.1|1921.9|1924.1|1922.9|1924.6|1923.4|1923.1|1921.9|159
1627292100000|2021-07-26 09:35:00|1924.6|1923.4|1924.1|1922.9|1924.6|1923.4|1923.6|1922.4|70
1627292400000|2021-07-26 09:40:00|1924.3|1923.1|1924.6|1923.4|1924.6|1923.4|1924.1|1922.9|29
1627292700000|2021-07-26 09:45:00|1924.3|1923.1|1925.6|1924.4|1925.6|1924.4|1924.1|1922.9|120
1627293000000|2021-07-26 09:50:00|1925.3|1924.1|1925.6|1924.4|1926.1|1924.9|1925.1|1923.9|55
1627293300000|2021-07-26 09:55:00|1925.8|1924.6|1925.6|1924.4|1926.1|1924.9|1925.1|1923.9|57
1627293600000|2021-07-26 10:00:00|1925.8|1924.6|1927.1|1925.9|1927.1|1925.9|1925.6|1924.4|95
1627293900000|2021-07-26 10:05:00|1926.6|1925.4|1926.3|1925.1|1927.6|1926.4|1926.1|1924.9|79
1627294200000|2021-07-26 10:10:00|1926.6|1925.4|1926.6|1925.4|1926.6|1925.4|1926.1|1924.9|16
1627294500000|2021-07-26 10:15:00|1926.3|1925.1|1925.1|1923.9|1926.6|1925.4|1925.1|1923.9|24
1627294800000|2021-07-26 10:20:00|1925.3|1924.1|1925.6|1924.4|1925.6|1924.4|1925.1|1923.9|66
1627295100000|2021-07-26 10:25:00|1926.1|1924.9|1925.1|1923.9|1926.1|1924.9|1925.1|1923.9|20
1627295400000|2021-07-26 10:30:00|1924.8|1923.6|1924.6|1923.4|1925.1|1923.9|1924.6|1923.4|47
1627295700000|2021-07-26 10:35:00|1924.8|1923.6|1924.1|1922.9|1925.1|1923.9|1924.1|1922.9|9
1627296000000|2021-07-26 10:40:00|1924.6|1923.4|1924.1|1922.9|1925.1|1923.9|1924.1|1922.9|18
1627296300000|2021-07-26 10:45:00|1924.6|1923.4|1925.6|1924.4|1925.6|1924.4|1924.3|1923.1|15
1627296600000|2021-07-26 10:50:00|1925.3|1924.1|1925.6|1924.4|1926.1|1924.9|1925.1|1923.9|61
1627296900000|2021-07-26 10:55:00|1925.8|1924.6|1924.1|1922.9|1926.1|1924.9|1924.1|1922.9|38
1627297200000|2021-07-26 11:00:00|1924.6|1923.4|1925.6|1924.4|1925.6|1924.4|1924.6|1923.4|37
1627297500000|2021-07-26 11:05:00|1925.8|1924.6|1925.6|1924.4|1926.6|1925.4|1925.6|1924.4|81
1627297800000|2021-07-26 11:10:00|1925.3|1924.1|1925.1|1923.9|1925.6|1924.4|1925.1|1923.9|45
1627298100000|2021-07-26 11:15:00|1925.6|1924.4|1925.1|1923.9|1925.6|1924.4|1925.1|1923.9|17
1627298400000|2021-07-26 11:20:00|1925.3|1924.1|1925.1|1923.9|1925.3|1924.1|1924.1|1922.9|16
1627298700000|2021-07-26 11:25:00|1924.6|1923.4|1925.1|1923.9|1925.1|1923.9|1924.6|1923.4|7
1627299000000|2021-07-26 11:30:00|1925.3|1924.1|1925.6|1924.4|1925.6|1924.4|1925.1|1923.9|6
1627299300000|2021-07-26 11:35:00|1925.8|1924.6|1927.6|1926.4|1927.6|1926.4|1925.6|1924.4|17
1627299600000|2021-07-26 11:40:00|1927.3|1926.1|1926.8|1925.6|1927.6|1926.4|1926.6|1925.4|19
1627299900000|2021-07-26 11:45:00|1927.1|1925.9|1926.8|1925.6|1927.1|1925.9|1926.6|1925.4|16
1627300200000|2021-07-26 11:50:00|1926.6|1925.4|1926.1|1924.9|1927.1|1925.9|1926.1|1924.9|29
1627300500000|2021-07-26 11:55:00|1926.3|1925.1|1927.6|1926.4|1927.6|1926.4|1926.1|1924.9|40
1627300800000|2021-07-26 12:00:00|1927.3|1926.1|1928.6|1927.4|1928.6|1927.4|1927.1|1925.9|23
1627301100000|2021-07-26 12:05:00|1928.8|1927.6|1928.1|1926.9|1929.1|1927.9|1928.1|1926.9|38
1627301400000|2021-07-26 12:10:00|1928.6|1927.4|1928.8|1927.6|1929.1|1927.9|1928.6|1927.4|72
1627301700000|2021-07-26 12:15:00|1929.1|1927.9|1929.8|1928.6|1930.1|1928.9|1928.6|1927.4|70
1627302000000|2021-07-26 12:20:00|1930.1|1928.9|1930.1|1928.9|1930.6|1929.4|1929.6|1928.4|25
1627302300000|2021-07-26 12:25:00|1929.6|1928.4|1928.6|1927.4|1930.1|1928.9|1928.6|1927.4|33
1627302600000|2021-07-26 12:30:00|1928.8|1927.6|1928.1|1926.9|1929.1|1927.9|1927.6|1926.4|56
1627302900000|2021-07-26 12:35:00|1928.6|1927.4|1928.1|1926.9|1928.6|1927.4|1927.6|1926.4|82
1627303200000|2021-07-26 12:40:00|1928.6|1927.4|1927.6|1926.4|1928.6|1927.4|1927.6|1926.4|31
1627303500000|2021-07-26 12:45:00|1927.1|1925.9|1926.6|1925.4|1927.1|1925.9|1926.6|1925.4|39
1627303800000|2021-07-26 12:50:00|1926.1|1924.9|1926.6|1925.4|1927.1|1925.9|1926.1|1924.9|18
1627304100000|2021-07-26 12:55:00|1926.8|1925.6|1926.6|1925.4|1927.1|1925.9|1926.6|1925.4|9
1627304400000|2021-07-26 13:00:00|1926.1|1924.9|1926.6|1925.4|1927.1|1925.9|1926.1|1924.9|90
1627304700000|2021-07-26 13:05:00|1926.3|1925.1|1926.6|1925.4|1927.6|1926.4|1926.1|1924.9|27
1627305000000|2021-07-26 13:10:00|1926.8|1925.6|1927.1|1925.9|1927.1|1925.9|1926.6|1925.4|33
1627305300000|2021-07-26 13:15:00|1927.6|1926.4|1928.6|1927.4|1928.6|1927.4|1927.6|1926.4|75
1627305600000|2021-07-26 13:20:00|1928.3|1927.1|1927.6|1926.4|1928.6|1927.4|1927.6|1926.4|28
1627305900000|2021-07-26 13:25:00|1928.1|1926.9|1927.6|1926.4|1928.1|1926.9|1927.6|1926.4|16
1627306200000|2021-07-26 13:30:00|1927.3|1926.1|1932.6|1931.4|1933.3|1932.1|1927.3|1926.1|468
1627306500000|2021-07-26 13:35:00|1933.1|1931.9|1933.6|1932.4|1934.1|1932.9|1931.6|1930.4|265
1627306800000|2021-07-26 13:40:00|1933.1|1931.9|1931.1|1929.9|1933.1|1931.9|1930.6|1929.4|169
1627307100000|2021-07-26 13:45:00|1931.6|1930.4|1931.6|1930.4|1933.1|1931.9|1930.6|1929.4|180
1627307400000|2021-07-26 13:50:00|1931.1|1929.9|1932.6|1931.4|1933.1|1931.9|1931.1|1929.9|171
1627307700000|2021-07-26 13:55:00|1932.1|1930.9|1933.1|1931.9|1933.3|1932.1|1932.1|1930.9|61
1627308000000|2021-07-26 14:00:00|1932.6|1931.4|1933.6|1932.4|1934.1|1932.9|1932.6|1931.4|246
1627308300000|2021-07-26 14:05:00|1934.1|1932.9|1934.1|1932.9|1934.6|1933.4|1933.1|1931.9|241
1627308600000|2021-07-26 14:10:00|1934.6|1933.4|1933.6|1932.4|1934.6|1933.4|1933.1|1931.9|309
1627308900000|2021-07-26 14:15:00|1933.1|1931.9|1933.1|1931.9|1934.1|1932.9|1933.1|1931.9|187
1627309200000|2021-07-26 14:20:00|1932.6|1931.4|1933.1|1931.9|1933.6|1932.4|1932.6|1931.4|135
1627309500000|2021-07-26 14:25:00|1932.8|1931.6|1931.6|1930.4|1933.6|1932.4|1931.6|1930.4|262
1627309800000|2021-07-26 14:30:00|1932.1|1930.9|1932.1|1930.9|1932.6|1931.4|1930.6|1929.4|183
1627310100000|2021-07-26 14:35:00|1931.8|1930.6|1931.3|1930.1|1932.6|1931.4|1931.1|1929.9|160
1627310400000|2021-07-26 14:40:00|1931.1|1929.9|1930.1|1928.9|1932.1|1930.9|1929.6|1928.4|65
1627310700000|2021-07-26 14:45:00|1929.6|1928.4|1931.6|1930.4|1932.1|1930.9|1929.6|1928.4|121
1627311000000|2021-07-26 14:50:00|1931.8|1930.6|1931.1|1929.9|1932.6|1931.4|1931.1|1929.9|126
1627311300000|2021-07-26 14:55:00|1931.6|1930.4|1932.1|1930.9|1933.1|1931.9|1931.1|1929.9|148
1627311600000|2021-07-26 15:00:00|1931.6|1930.4|1931.1|1929.9|1932.1|1930.9|1930.1|1928.9|94
1627311900000|2021-07-26 15:05:00|1930.8|1929.6|1930.6|1929.4|1931.3|1930.1|1930.1|1928.9|67
1627312200000|2021-07-26 15:10:00|1931.1|1929.9|1930.1|1928.9|1931.1|1929.9|1930.1|1928.9|67
1627312500000|2021-07-26 15:15:00|1930.6|1929.4|1930.8|1929.6|1931.1|1929.9|1930.1|1928.9|80
1627312800000|2021-07-26 15:20:00|1931.1|1929.9|1930.6|1929.4|1931.1|1929.9|1930.1|1928.9|117
1627313100000|2021-07-26 15:25:00|1930.1|1928.9|1931.1|1929.9|1931.1|1929.9|1930.1|1928.9|84
1627313400000|2021-07-26 15:30:00|1930.8|1929.6|1932.1|1930.9|1932.1|1930.9|1930.6|1929.4|197
1627313700000|2021-07-26 15:35:00|1932.6|1931.4|1934.1|1932.9|1934.1|1932.9|1932.6|1931.4|55
1627314000000|2021-07-26 15:40:00|1934.3|1933.1|1933.1|1931.9|1934.3|1933.1|1933.1|1931.9|94
1627314300000|2021-07-26 15:45:00|1933.6|1932.4|1934.1|1932.9|1934.3|1933.1|1933.1|1931.9|24
1627314600000|2021-07-26 15:50:00|1934.6|1933.4|1934.1|1932.9|1934.6|1933.4|1933.6|1932.4|34
1627314900000|2021-07-26 15:55:00|1934.6|1933.4|1934.1|1932.9|1934.6|1933.4|1933.6|1932.4|18
1627315200000|2021-07-26 16:00:00|1934.6|1933.4|1933.1|1931.9|1934.6|1933.4|1933.1|1931.9|51
1627315500000|2021-07-26 16:05:00|1932.6|1931.4|1932.6|1931.4|1933.1|1931.9|1932.1|1930.9|31
1627315800000|2021-07-26 16:10:00|1932.1|1930.9|1932.6|1931.4|1932.6|1931.4|1932.1|1930.9|17
1627316100000|2021-07-26 16:15:00|1932.1|1930.9|1933.1|1931.9|1933.1|1931.9|1932.1|1930.9|53
1627316400000|2021-07-26 16:20:00|1933.6|1932.4|1933.1|1931.9|1933.6|1932.4|1932.8|1931.6|27
1627316700000|2021-07-26 16:25:00|1933.6|1932.4|1933.6|1932.4|1934.1|1932.9|1933.1|1931.9|49
1627317000000|2021-07-26 16:30:00|1933.1|1931.9|1932.6|1931.4|1933.1|1931.9|1932.1|1930.9|127
1627317300000|2021-07-26 16:35:00|1933.1|1931.9|1932.1|1930.9|1933.1|1931.9|1931.6|1930.4|32
1627317600000|2021-07-26 16:40:00|1931.8|1930.6|1931.6|1930.4|1932.1|1930.9|1931.6|1930.4|20
1627317900000|2021-07-26 16:45:00|1931.8|1930.6|1932.1|1930.9|1932.1|1930.9|1931.6|1930.4|20
1627318200000|2021-07-26 16:50:00|1932.3|1931.1|1932.1|1930.9|1932.6|1931.4|1931.6|1930.4|23
1627318500000|2021-07-26 16:55:00|1932.3|1931.1|1933.1|1931.9|1933.1|1931.9|1932.1|1930.9|51
1627318800000|2021-07-26 17:00:00|1933.3|1932.1|1932.6|1931.4|1933.6|1932.4|1932.6|1931.4|35
1627319100000|2021-07-26 17:05:00|1932.8|1931.6|1933.1|1931.9|1933.1|1931.9|1932.1|1930.9|61
1627319400000|2021-07-26 17:10:00|1932.6|1931.4|1932.6|1931.4|1932.6|1931.4|1932.1|1930.9|62
1627319700000|2021-07-26 17:15:00|1932.1|1930.9|1933.1|1931.9|1933.6|1932.4|1932.1|1930.9|86
1627320000000|2021-07-26 17:20:00|1932.8|1931.6|1932.6|1931.4|1933.6|1932.4|1932.6|1931.4|50
1627320300000|2021-07-26 17:25:00|1932.8|1931.6|1932.6|1931.4|1933.1|1931.9|1932.1|1930.9|26
1627320600000|2021-07-26 17:30:00|1932.3|1931.1|1932.1|1930.9|1932.6|1931.4|1931.6|1930.4|86
1627320900000|2021-07-26 17:35:00|1931.8|1930.6|1932.1|1930.9|1932.1|1930.9|1931.6|1930.4|24
1627321200000|2021-07-26 17:40:00|1931.6|1930.4|1932.1|1930.9|1932.6|1931.4|1931.6|1930.4|15
1627321500000|2021-07-26 17:45:00|1931.6|1930.4|1932.1|1930.9|1932.1|1930.9|1931.1|1929.9|48
1627321800000|2021-07-26 17:50:00|1932.6|1931.4|1933.1|1931.9|1933.1|1931.9|1932.1|1930.9|10
1627322100000|2021-07-26 17:55:00|1932.6|1931.4|1932.6|1931.4|1933.1|1931.9|1932.6|1931.4|21
1627322400000|2021-07-26 18:00:00|1933.1|1931.9|1932.6|1931.4|1933.1|1931.9|1932.1|1930.9|30
1627322700000|2021-07-26 18:05:00|1933.1|1931.9|1933.1|1931.9|1933.6|1932.4|1933.1|1931.9|13
1627323000000|2021-07-26 18:10:00|1933.6|1932.4|1933.6|1932.4|1934.1|1932.9|1933.6|1932.4|78
1627323300000|2021-07-26 18:15:00|1933.1|1931.9|1934.6|1933.4|1934.6|1933.4|1933.1|1931.9|55
1627323600000|2021-07-26 18:20:00|1934.1|1932.9|1934.6|1933.4|1934.8|1933.6|1934.1|1932.9|16
1627323900000|2021-07-26 18:25:00|1935.1|1933.9|1934.8|1933.6|1935.1|1933.9|1934.1|1932.9|27
1627324200000|2021-07-26 18:30:00|1935.1|1933.9|1935.1|1933.9|1935.6|1934.4|1934.6|1933.4|55
1627324500000|2021-07-26 18:35:00|1934.6|1933.4|1935.6|1934.4|1935.6|1934.4|1934.6|1933.4|21
1627324800000|2021-07-26 18:40:00|1935.3|1934.1|1935.1|1933.9|1935.6|1934.4|1935.1|1933.9|16
1627325100000|2021-07-26 18:45:00|1935.3|1934.1|1935.6|1934.4|1935.6|1934.4|1935.1|1933.9|16
1627325400000|2021-07-26 18:50:00|1935.3|1934.1|1935.6|1934.4|1935.6|1934.4|1935.1|1933.9|52
1627325700000|2021-07-26 18:55:00|1936.1|1934.9|1935.1|1933.9|1936.1|1934.9|1935.1|1933.9|24
1627326000000|2021-07-26 19:00:00|1935.6|1934.4|1935.6|1934.4|1936.1|1934.9|1935.1|1933.9|20
1627326300000|2021-07-26 19:05:00|1935.1|1933.9|1935.1|1933.9|1935.6|1934.4|1934.6|1933.4|7
1627326600000|2021-07-26 19:10:00|1935.3|1934.1|1935.6|1934.4|1935.6|1934.4|1934.6|1933.4|16
1627326900000|2021-07-26 19:15:00|1935.3|1934.1|1935.6|1934.4|1935.6|1934.4|1935.1|1933.9|4
1627327200000|2021-07-26 19:20:00|1936.1|1934.9|1936.6|1935.4|1936.6|1935.4|1936.1|1934.9|48
1627327500000|2021-07-26 19:25:00|1937.1|1935.9|1936.1|1934.9|1937.1|1935.9|1936.1|1934.9|23
1627327800000|2021-07-26 19:30:00|1936.6|1935.4|1936.1|1934.9|1936.6|1935.4|1936.1|1934.9|49
1627328100000|2021-07-26 19:35:00|1936.6|1935.4|1936.1|1934.9|1936.6|1935.4|1935.6|1934.4|13
1627328400000|2021-07-26 19:40:00|1936.6|1935.4|1936.6|1935.4|1937.6|1936.4|1936.6|1935.4|88
1627328700000|2021-07-26 19:45:00|1937.1|1935.9|1937.6|1936.4|1938.1|1936.9|1937.1|1935.9|129
1627329000000|2021-07-26 19:50:00|1938.1|1936.9|1938.6|1937.4|1939.1|1937.9|1937.1|1935.9|228
1627329300000|2021-07-26 19:55:00|1938.8|1937.6|1938.8|1937.6|1939.1|1937.9|1937.1|1935.9|237
1627329600000|2021-07-26 20:00:00|1938.6|1937.4|1939.1|1937.9|1939.3|1938.1|1938.6|1937.4|43
1627329900000|2021-07-26 20:05:00|1938.6|1937.4|1939.1|1937.9|1939.1|1937.9|1938.6|1937.4|12
1627330200000|2021-07-26 20:10:00|1938.6|1937.4|1938.6|1937.4|1938.6|1937.4|1938.1|1936.9|32
1627330500000|2021-07-26 20:15:00|1938.3|1937.1|1938.3|1937.1|1938.6|1937.4|1938.1|1936.9|10
1627330800000|2021-07-26 20:20:00|1938.7|1936.7|1938|1936|1938.7|1936.7|1937.6|1935.6|34
1627331100000|2021-07-26 20:25:00|1937.8|1935.8|1938.4|1936.4|1938.7|1936.7|1937.8|1935.8|0
1627331400000|2021-07-26 20:30:00|1938.6|1936.6|1938|1936|1938.6|1936.6|1938|1936|5
1627331700000|2021-07-26 20:35:00|1938.1|1936.1|1938.4|1936.4|1938.4|1936.4|1938.1|1936.1|0
1627332000000|2021-07-26 20:40:00|1938.5|1936.5|1938.3|1936.3|1938.6|1936.6|1938.3|1936.3|0
1627332300000|2021-07-26 20:45:00|1938.2|1936.2|1936.9|1934.9|1938.3|1936.3|1936.9|1934.9|0
1627332600000|2021-07-26 20:50:00|1936.8|1934.8|1936.8|1934.8|1936.8|1934.8|1936.7|1934.7|0
1627332900000|2021-07-26 20:55:00|1936.7|1934.7|1936.4|1934.4|1936.9|1934.9|1935.6|1933.6|0
1627333200000|2021-07-26 21:00:00|1936.3|1934.3|1936.3|1934.3|1936.4|1934.4|1936.3|1934.3|0
1627333500000|2021-07-26 21:05:00|1936.4|1934.4|1936.4|1934.4|1936.4|1934.4|1936.4|1934.4|0
1627333800000|2021-07-26 21:10:00|1936.3|1934.3|1936.3|1934.3|1936.4|1934.4|1936.3|1934.3|0
1627334100000|2021-07-26 21:15:00|1936.4|1934.4|1936.4|1934.4|1936.4|1934.4|1936.3|1934.3|0
1627334400000|2021-07-26 21:20:00|1936.3|1934.3|1936.3|1934.3|1936.3|1934.3|1936.2|1934.2|0
1627335300000|2021-07-26 21:35:00|1936.4|1934.4|1936.4|1934.4|1936.4|1934.4|1936.4|1934.4|0
1627335600000|2021-07-26 21:40:00|1936.3|1934.3|1936.4|1934.4|1936.4|1934.4|1936.3|1934.3|0
1627335900000|2021-07-26 21:45:00|1936.3|1934.3|1936.4|1934.4|1936.4|1934.4|1936.3|1934.3|0
1627336500000|2021-07-26 21:55:00|1936.5|1934.5|1936.6|1934.6|1936.7|1934.7|1936.5|1934.5|0
1627336800000|2021-07-26 22:00:00|1936.5|1934.5|1935.7|1933.7|1936.6|1934.6|1935.7|1933.7|0
1627337100000|2021-07-26 22:05:00|1935.5|1933.5|1935.7|1933.7|1936.1|1934.1|1935.1|1933.1|0
1627337400000|2021-07-26 22:10:00|1935.8|1933.8|1936|1934|1936.3|1934.3|1935.8|1933.8|0
1627337700000|2021-07-26 22:15:00|1936.1|1934.1|1936.1|1934.1|1936.1|1934.1|1936.1|1934.1|0
1627338300000|2021-07-26 22:25:00|1935.8|1933.8|1936.2|1934.2|1936.4|1934.4|1935.8|1933.8|0
1627338600000|2021-07-26 22:30:00|1936.4|1934.4|1936.1|1934.1|1936.4|1934.4|1935.8|1933.8|0
1627339200000|2021-07-26 22:40:00|1936.3|1934.3|1936.3|1934.3|1936.3|1934.3|1936.2|1934.2|0
1627339500000|2021-07-26 22:45:00|1936.2|1934.2|1936.3|1934.3|1936.3|1934.3|1936.2|1934.2|0
1627339800000|2021-07-26 22:50:00|1936.2|1934.2|1936.2|1934.2|1936.3|1934.3|1936.2|1934.2|0
1627340100000|2021-07-26 22:55:00|1936.3|1934.3|1936.1|1934.1|1936.3|1934.3|1936.1|1934.1|0
1627340400000|2021-07-26 23:00:00|1936.3|1934.3|1937.7|1935.7|1937.9|1935.9|1936.1|1934.1|0
1627340700000|2021-07-26 23:05:00|1937.9|1935.9|1937.5|1935.5|1937.9|1935.9|1937.5|1935.5|0
1627341000000|2021-07-26 23:10:00|1937.6|1935.6|1937.8|1935.8|1937.8|1935.8|1937.6|1935.6|0
1627341300000|2021-07-26 23:15:00|1937.5|1935.5|1937.8|1935.8|1937.8|1935.8|1937.5|1935.5|0
1627341600000|2021-07-26 23:20:00|1938.1|1936.1|1938.4|1936.4|1938.4|1936.4|1937.7|1935.7|0
1627341900000|2021-07-26 23:25:00|1938.7|1936.7|1940.3|1938.3|1940.5|1938.5|1938.7|1936.7|0
1627342200000|2021-07-26 23:30:00|1940.5|1938.5|1938.2|1936.2|1940.5|1938.5|1937.8|1935.8|0
1627342500000|2021-07-26 23:35:00|1938.1|1936.1|1938.7|1936.7|1938.7|1936.7|1937.6|1935.6|0
1627342800000|2021-07-26 23:40:00|1938.5|1936.5|1937.9|1935.9|1939.5|1937.5|1937.6|1935.6|0
1627343100000|2021-07-26 23:45:00|1938|1936|1939.1|1937.9|1939.1|1937.9|1936.1|1934.9|824
1627343400000|2021-07-26 23:50:00|1939.6|1938.4|1939.1|1937.9|1939.6|1938.4|1938.1|1936.9|283
1627343700000|2021-07-26 23:55:00|1938.6|1937.4|1936.6|1935.4|1938.6|1937.4|1936.1|1934.9|492
1627344000000|2021-07-27 00:00:00|1936.4|1935.6|1933.9|1933.1|1936.4|1935.6|1933.4|1932.6|1705
1627344300000|2021-07-27 00:05:00|1934.4|1933.6|1939.4|1938.6|1939.4|1938.6|1933.9|1933.1|1163
1627344600000|2021-07-27 00:10:00|1939.9|1939.1|1936.4|1935.6|1939.9|1939.1|1935.9|1935.1|909
1627344900000|2021-07-27 00:15:00|1936.9|1936.1|1935.9|1935.1|1937.9|1937.1|1935.4|1934.6|498
1627345200000|2021-07-27 00:20:00|1935.4|1934.6|1934.4|1933.6|1936.4|1935.6|1934.4|1933.6|374
1627345500000|2021-07-27 00:25:00|1933.9|1933.1|1935.4|1934.6|1935.9|1935.1|1933.9|1933.1|349
1627345800000|2021-07-27 00:30:00|1934.9|1934.1|1933.9|1933.1|1935.4|1934.6|1933.4|1932.6|541
1627346100000|2021-07-27 00:35:00|1934.4|1933.6|1933.4|1932.6|1934.9|1934.1|1932.9|1932.1|325
1627346400000|2021-07-27 00:40:00|1933.9|1933.1|1932.4|1931.6|1933.9|1933.1|1932.4|1931.6|213
1627346700000|2021-07-27 00:45:00|1931.9|1931.1|1934.9|1934.1|1934.9|1934.1|1931.9|1931.1|361
1627347000000|2021-07-27 00:50:00|1934.4|1933.6|1933.4|1932.6|1935.4|1934.6|1933.4|1932.6|247
1627347300000|2021-07-27 00:55:00|1932.9|1932.1|1934.4|1933.6|1934.4|1933.6|1932.9|1932.1|146
1627347600000|2021-07-27 01:00:00|1933.9|1933.1|1934.4|1933.6|1934.4|1933.6|1933.4|1932.6|190
1627347900000|2021-07-27 01:05:00|1933.9|1933.1|1934.9|1934.1|1934.9|1934.1|1933.9|1933.1|228
1627348200000|2021-07-27 01:10:00|1934.4|1933.6|1935.9|1935.1|1935.9|1935.1|1934.4|1933.6|305
1627348500000|2021-07-27 01:15:00|1936.4|1935.6|1935.4|1934.6|1936.4|1935.6|1934.9|1934.1|294
1627348800000|2021-07-27 01:20:00|1935.9|1935.1|1935.4|1934.6|1935.9|1935.1|1934.9|1934.1|185
1627349100000|2021-07-27 01:25:00|1935.6|1934.8|1935.9|1935.1|1935.9|1935.1|1934.9|1934.1|247
1627349400000|2021-07-27 01:30:00|1935.4|1934.6|1935.4|1934.6|1936.9|1936.1|1935.4|1934.6|576
1627349700000|2021-07-27 01:35:00|1935.9|1935.1|1937.3|1936.5|1938.3|1937.5|1935.9|1935.1|617
1627350000000|2021-07-27 01:40:00|1937.5|1936.7|1936.8|1936|1939.3|1938.5|1936.8|1936|480
1627350300000|2021-07-27 01:45:00|1936.3|1935.5|1936.3|1935.5|1937.3|1936.5|1936.3|1935.5|205
1627350600000|2021-07-27 01:50:00|1936.5|1935.7|1936.8|1936|1937.3|1936.5|1936.3|1935.5|235
1627350900000|2021-07-27 01:55:00|1937.3|1936.5|1937.8|1937|1937.8|1937|1936.8|1936|282
1627351200000|2021-07-27 02:00:00|1938.3|1937.5|1938.3|1937.5|1939.3|1938.5|1937.8|1937|714
1627351500000|2021-07-27 02:05:00|1938.8|1938|1937.8|1937|1939.3|1938.5|1937.8|1937|368
1627351800000|2021-07-27 02:10:00|1938.3|1937.5|1937.8|1937|1938.8|1938|1937.8|1937|274
1627352100000|2021-07-27 02:15:00|1937.5|1936.7|1936.8|1936|1937.8|1937|1936.3|1935.5|248
1627352400000|2021-07-27 02:20:00|1937.3|1936.5|1936.3|1935.5|1937.3|1936.5|1936.3|1935.5|355
1627352700000|2021-07-27 02:25:00|1936|1935.2|1934.8|1934|1936.3|1935.5|1934.8|1934|515
1627353000000|2021-07-27 02:30:00|1935.3|1934.5|1936.8|1936|1936.8|1936|1935.3|1934.5|349
1627353300000|2021-07-27 02:35:00|1937.3|1936.5|1936.8|1936|1937.3|1936.5|1936.3|1935.5|125
1627353600000|2021-07-27 02:40:00|1937.3|1936.5|1937.8|1937|1938|1937.2|1936.8|1936|185
1627353900000|2021-07-27 02:45:00|1938.3|1937.5|1938.8|1938|1939.3|1938.5|1937.8|1937|223
1627354200000|2021-07-27 02:50:00|1938.3|1937.5|1937.8|1937|1938.8|1938|1936.8|1936|154
1627354500000|2021-07-27 02:55:00|1938.3|1937.5|1938.3|1937.5|1938.3|1937.5|1937.3|1936.5|82
1627354800000|2021-07-27 03:00:00|1938.8|1938|1938.3|1937.5|1938.8|1938|1938.3|1937.5|89
1627355100000|2021-07-27 03:05:00|1937.8|1937|1937.3|1936.5|1938.3|1937.5|1937.3|1936.5|100
1627355400000|2021-07-27 03:10:00|1937.8|1937|1937.3|1936.5|1937.8|1937|1937.3|1936.5|108
1627355700000|2021-07-27 03:15:00|1937.5|1936.7|1936.8|1936|1937.8|1937|1936.8|1936|128
1627356000000|2021-07-27 03:20:00|1937|1936.2|1936.3|1935.5|1937.3|1936.5|1936.3|1935.5|227
1627356300000|2021-07-27 03:25:00|1936.8|1936|1937.8|1937|1937.8|1937|1936.3|1935.5|300
1627356600000|2021-07-27 03:30:00|1937.5|1936.7|1936.3|1935.5|1937.5|1936.7|1935.8|1935|649
1627356900000|2021-07-27 03:35:00|1936.8|1936|1938.3|1937.5|1938.3|1937.5|1936.8|1936|577
1627357200000|2021-07-27 03:40:00|1937.8|1937|1938.8|1938|1938.8|1938|1937.8|1937|371
1627357500000|2021-07-27 03:45:00|1939.3|1938.5|1938.8|1938|1939.3|1938.5|1938.8|1938|357
1627357800000|2021-07-27 03:50:00|1938.3|1937.5|1938.8|1938|1938.8|1938|1938.3|1937.5|213
1627358100000|2021-07-27 03:55:00|||||||||44
1627358400000|2021-07-27 04:00:00|1938.3|1937.5|1938.8|1938|1939.3|1938.5|1938.3|1937.5|371
1627358700000|2021-07-27 04:05:00|1939.3|1938.5|1939.3|1938.5|1939.3|1938.5|1939.3|1938.5|175
1627359000000|2021-07-27 04:10:00|1938.8|1938|1939.8|1939|1939.8|1939|1938.3|1937.5|368
1627359300000|2021-07-27 04:15:00|1939.3|1938.5|1939.8|1939|1939.8|1939|1939.3|1938.5|307
1627359600000|2021-07-27 04:20:00|1939.3|1938.5|1940.3|1939.5|1940.3|1939.5|1939.3|1938.5|230
1627359900000|2021-07-27 04:25:00|1939.8|1939|1940.3|1939.5|1940.3|1939.5|1939.8|1939|363
1627360200000|2021-07-27 04:30:00|1940.8|1940|1940.8|1940|1940.8|1940|1940.8|1940|250
1627360500000|2021-07-27 04:35:00|1941.3|1940.5|1941.3|1940.5|1941.3|1940.5|1940.8|1940|412
1627360800000|2021-07-27 04:40:00|1940.8|1940|1940.8|1940|1940.8|1940|1940.8|1940|272
1627361100000|2021-07-27 04:45:00|||||||||160
1627361400000|2021-07-27 04:50:00|1940.3|1939.5|1940.3|1939.5|1940.3|1939.5|1938.3|1937.5|617
1627361700000|2021-07-27 04:55:00|1940.8|1940|1940.8|1940|1940.8|1940|1940.3|1939.5|362
1627362000000|2021-07-27 05:00:00|1940.3|1939.5|1939.8|1939|1941.3|1940.5|1939.8|1939|515
1627362300000|2021-07-27 05:05:00|1940.3|1939.5|1939.8|1939|1940.3|1939.5|1939.3|1938.5|408
1627362600000|2021-07-27 05:10:00|1939.3|1938.5|1938.3|1937.5|1939.3|1938.5|1938.3|1937.5|392
1627362900000|2021-07-27 05:15:00|1938.8|1938|1937.8|1937|1938.8|1938|1937.3|1936.5|358
1627363200000|2021-07-27 05:20:00|1938.3|1937.5|1938.3|1937.5|1938.8|1938|1937.8|1937|326
1627363500000|2021-07-27 05:25:00|1938.5|1937.7|1938.3|1937.5|1939.3|1938.5|1937.8|1937|307
1627363800000|2021-07-27 05:30:00|1937.8|1937|1936.3|1935.5|1937.8|1937|1935.8|1935|468
1627364100000|2021-07-27 05:35:00|1936|1935.2|1937.3|1936.5|1937.3|1936.5|1935.8|1935|432
1627364400000|2021-07-27 05:40:00|1937|1936.2|1936.8|1936|1937.8|1937|1935.8|1935|529
1627364700000|2021-07-27 05:45:00|1936.5|1935.7|1935.8|1935|1936.8|1936|1935.3|1934.5|369
1627365000000|2021-07-27 05:50:00|1936.3|1935.5|1937|1936.2|1937.3|1936.5|1936.3|1935.5|585
1627365300000|2021-07-27 05:55:00|1936.8|1936|1938.8|1938|1938.8|1938|1936.8|1936|2181
1627365600000|2021-07-27 06:00:00|1937.8|1937|1937.8|1937|1938.3|1937.5|1936.8|1936|2107
1627365900000|2021-07-27 06:05:00|1938.3|1937.5|1937.8|1937|1938.3|1937.5|1937.3|1936.5|434
1627366200000|2021-07-27 06:10:00|1937.9|1935.9|1937.3|1935.3|1939.1|1937.1|1937|1935|6
1627366500000|2021-07-27 06:15:00|1937.2|1935.2|1937.2|1935.2|1938.1|1936.1|1936.7|1934.7|492
1627366800000|2021-07-27 06:20:00|1937.3|1935.3|1937.7|1935.7|1938.5|1936.5|1937.2|1935.2|0
1627367100000|2021-07-27 06:25:00|1937.8|1935.8|1936.7|1934.7|1938.1|1936.1|1936.7|1934.7|0
1627367400000|2021-07-27 06:30:00|1936.9|1934.9|1935.3|1933.3|1936.9|1934.9|1935.3|1933.3|0
1627367700000|2021-07-27 06:35:00|1935|1933|1935.4|1933.4|1936|1934|1934.7|1932.7|0
1627368000000|2021-07-27 06:40:00|1935.5|1933.5|1935.4|1933.4|1936.3|1934.3|1935.4|1933.4|0
1627368300000|2021-07-27 06:45:00|1935.3|1933.3|1934.8|1932.8|1935.7|1933.7|1934.8|1932.8|0
1627368600000|2021-07-27 06:50:00|1934.7|1932.7|1935|1933|1935.9|1933.9|1934.7|1932.7|0
1627368900000|2021-07-27 06:55:00|1934.7|1932.7|1935.3|1933.3|1935.3|1933.3|1934.4|1932.4|0
1627369200000|2021-07-27 07:00:00|1935|1933|1932.5|1930.5|1935|1933|1932.2|1930.2|0
1627369500000|2021-07-27 07:05:00|1932.3|1930.3|1928.8|1926.8|1932.3|1930.3|1928.5|1926.5|0
1627369800000|2021-07-27 07:10:00|1928.5|1926.5|1927|1925|1928.6|1926.6|1926.7|1924.7|0
1627370100000|2021-07-27 07:15:00|1927.3|1925.3|1924.7|1922.7|1927.6|1925.6|1923.2|1921.2|0
1627370400000|2021-07-27 07:20:00|1924.5|1922.5|1924.2|1922.2|1925|1923|1923|1921|0
1627370700000|2021-07-27 07:25:00|1924.1|1922.1|1921|1919|1924.4|1922.4|1919.9|1917.9|0
1627371000000|2021-07-27 07:30:00|1921.1|1919.1|1923|1921.8|1923|1921.8|1918.2|1917|754
1627371300000|2021-07-27 07:35:00|1922.7|1921.5|1921|1919.8|1923.5|1922.3|1920.5|1919.3|274
1627371600000|2021-07-27 07:40:00|1920.5|1919.3|1920|1918.8|1920.7|1919.5|1919.5|1918.3|136
1627371900000|2021-07-27 07:45:00|1919.5|1918.3|1921|1919.8|1921.5|1920.3|1918|1916.8|244
1627372200000|2021-07-27 07:50:00|1920.5|1919.3|1920.5|1919.3|1921|1919.8|1919|1917.8|327
1627372500000|2021-07-27 07:55:00|1920.2|1919|1923.5|1922.3|1924.5|1923.3|1920|1918.8|303
1627372800000|2021-07-27 08:00:00|1923.7|1922.5|1925.5|1924.3|1925.5|1924.3|1923|1921.8|125
1627373100000|2021-07-27 08:05:00|1926|1924.8|1927.7|1926.5|1928.2|1927|1925.5|1924.3|154
1627373400000|2021-07-27 08:10:00|1927.5|1926.3|1926.7|1925.5|1928|1926.8|1926|1924.8|96
1627373700000|2021-07-27 08:15:00|1926.5|1925.3|1924|1922.8|1927.5|1926.3|1924|1922.8|97
1627374000000|2021-07-27 08:20:00|1924.2|1923|1923.5|1922.3|1924.5|1923.3|1922|1920.8|116
1627374300000|2021-07-27 08:25:00|1923.2|1922|1922.5|1921.3|1923.5|1922.3|1922.5|1921.3|68
1627374600000|2021-07-27 08:30:00|1922.2|1921|1925|1923.8|1925|1923.8|1922|1920.8|91
1627374900000|2021-07-27 08:35:00|1924.5|1923.3|1924.5|1923.3|1925|1923.8|1924|1922.8|61
1627375200000|2021-07-27 08:40:00|1924.2|1923|1926|1924.8|1926.5|1925.3|1924|1922.8|64
1627375500000|2021-07-27 08:45:00|1925.5|1924.3|1925|1923.8|1926|1924.8|1924.5|1923.3|36
1627375800000|2021-07-27 08:50:00|1925.2|1924|1924.5|1923.3|1926|1924.8|1924.5|1923.3|35
1627376100000|2021-07-27 08:55:00|1924.7|1923.5|1924|1922.8|1925.5|1924.3|1923.5|1922.3|129
1627376400000|2021-07-27 09:00:00|1924.2|1923|1923.5|1922.3|1924.5|1923.3|1923.5|1922.3|98
1627376700000|2021-07-27 09:05:00|1924|1922.8|1924.5|1923.3|1924.5|1923.3|1924|1922.8|76
1627377000000|2021-07-27 09:10:00|1925|1923.8|1923|1921.8|1925|1923.8|1923|1921.8|65
1627377300000|2021-07-27 09:15:00|1923.5|1922.3|1925|1923.8|1925|1923.8|1923|1921.8|69
1627377600000|2021-07-27 09:20:00|1924.5|1923.3|1925|1923.8|1925|1923.8|1924.5|1923.3|46
1627377900000|2021-07-27 09:25:00|1925.2|1924|1925.5|1924.3|1925.5|1924.3|1925|1923.8|55
1627378200000|2021-07-27 09:30:00|1926|1924.8|1926|1924.8|1926|1924.8|1925|1923.8|46
1627378500000|2021-07-27 09:35:00|1926.5|1925.3|1928|1926.8|1928|1926.8|1926|1924.8|135
1627378800000|2021-07-27 09:40:00|1928.2|1927|1927.5|1926.3|1928.5|1927.3|1927.5|1926.3|70
1627379100000|2021-07-27 09:45:00|1928|1926.8|1927.5|1926.3|1928|1926.8|1926.7|1925.5|56
1627379400000|2021-07-27 09:50:00|1927.7|1926.5|1928.5|1927.3|1929.5|1928.3|1927.5|1926.3|163
1627379700000|2021-07-27 09:55:00|1928|1926.8|1927.5|1926.3|1928.5|1927.3|1927.5|1926.3|40
1627380000000|2021-07-27 10:00:00|1927.7|1926.5|1927.7|1926.5|1928|1926.8|1926.5|1925.3|82
1627380300000|2021-07-27 10:05:00|1927.5|1926.3|1927.5|1926.3|1928|1926.8|1926.5|1925.3|76
1627380600000|2021-07-27 10:10:00|1927.7|1926.5|1926|1924.8|1928.5|1927.3|1926|1924.8|224
1627380900000|2021-07-27 10:15:00|1925.7|1924.5|1927|1925.8|1927.5|1926.3|1925.7|1924.5|87
1627381200000|2021-07-27 10:20:00|1927.5|1926.3|1928|1926.8|1928.5|1927.3|1927|1925.8|41
1627381500000|2021-07-27 10:25:00|1927.7|1926.5|1928|1926.8|1928.5|1927.3|1927|1925.8|20
1627381800000|2021-07-27 10:30:00|1928.5|1927.3|1929|1927.8|1929.5|1928.3|1928|1926.8|40
1627382100000|2021-07-27 10:35:00|1929.2|1928|1928.5|1927.3|1929.5|1928.3|1928.5|1927.3|22
1627382400000|2021-07-27 10:40:00|1928|1926.8|1928.5|1927.3|1928.5|1927.3|1928|1926.8|18
1627382700000|2021-07-27 10:45:00|1928.7|1927.5|1929|1927.8|1929|1927.8|1928|1926.8|26
1627383000000|2021-07-27 10:50:00|1928.7|1927.5|1928|1926.8|1929|1927.8|1928|1926.8|18
1627383300000|2021-07-27 10:55:00|1928.2|1927|1929|1927.8|1929|1927.8|1928|1926.8|27
1627383600000|2021-07-27 11:00:00|1929.2|1928|1930|1928.8|1930.5|1929.3|1929|1927.8|79
1627383900000|2021-07-27 11:05:00|1930.5|1929.3|1931|1929.8|1931|1929.8|1930|1928.8|23
1627384200000|2021-07-27 11:10:00|1931.2|1930|1930.2|1929|1931.5|1930.3|1930.2|1929|57
1627384500000|2021-07-27 11:15:00|1930|1928.8|1929.5|1928.3|1930.5|1929.3|1929|1927.8|141
1627384800000|2021-07-27 11:20:00|1930|1928.8|1928.5|1927.3|1930|1928.8|1928.5|1927.3|42
1627385100000|2021-07-27 11:25:00|1928.7|1927.5|1929.5|1928.3|1929.5|1928.3|1928.5|1927.3|24
1627385400000|2021-07-27 11:30:00|1929|1927.8|1929.5|1928.3|1930|1928.8|1929|1927.8|20
1627385700000|2021-07-27 11:35:00|1930|1928.8|1931.5|1930.3|1932|1930.8|1929.5|1928.3|38
1627386000000|2021-07-27 11:40:00|1931|1929.8|1929.7|1928.5|1931|1929.8|1929.5|1928.3|42
1627386300000|2021-07-27 11:45:00|1929.5|1928.3|1928|1926.8|1930|1928.8|1928|1926.8|118
1627386600000|2021-07-27 11:50:00|1928.2|1927|1927.5|1926.3|1928.5|1927.3|1927|1925.8|160
1627386900000|2021-07-27 11:55:00|1927|1925.8|1927.5|1926.3|1928|1926.8|1927|1925.8|78
1627387200000|2021-07-27 12:00:00|1927.2|1926|1928|1926.8|1928.5|1927.3|1927|1925.8|80
1627387500000|2021-07-27 12:05:00|1928.5|1927.3|1927.5|1926.3|1928.5|1927.3|1927|1925.8|41
1627387800000|2021-07-27 12:10:00|1927.2|1926|1927|1925.8|1927.5|1926.3|1926.5|1925.3|22
1627388100000|2021-07-27 12:15:00|1926.7|1925.5|1925.5|1924.3|1927|1925.8|1925|1923.8|64
1627388400000|2021-07-27 12:20:00|1926|1924.8|1925.5|1924.3|1926|1924.8|1925|1923.8|131
1627388700000|2021-07-27 12:25:00|1925.2|1924|1926|1924.8|1926|1924.8|1925|1923.8|55
1627389000000|2021-07-27 12:30:00|1925.7|1924.5|1924.5|1923.3|1925.7|1924.5|1924|1922.8|107
1627389300000|2021-07-27 12:35:00|1925|1923.8|1926|1924.8|1926|1924.8|1924.5|1923.3|47
1627389600000|2021-07-27 12:40:00|1925.7|1924.5|1925.7|1924.5|1926.5|1925.3|1925.5|1924.3|64
1627389900000|2021-07-27 12:45:00|1926|1924.8|1927.5|1926.3|1927.5|1926.3|1925.5|1924.3|57
1627390200000|2021-07-27 12:50:00|1927.2|1926|1927.2|1926|1927.5|1926.3|1927|1925.8|43
1627390500000|2021-07-27 12:55:00|1927|1925.8|1926.5|1925.3|1927.5|1926.3|1926.5|1925.3|29
1627390800000|2021-07-27 13:00:00|1926.2|1925|1926|1924.8|1926.5|1925.3|1925.5|1924.3|40
1627391100000|2021-07-27 13:05:00|1926.2|1925|1925.7|1924.5|1926.5|1925.3|1925|1923.8|84
1627391400000|2021-07-27 13:10:00|1925.5|1924.3|1923|1921.8|1925.7|1924.5|1923|1921.8|161
1627391700000|2021-07-27 13:15:00|1922.7|1921.5|1922.5|1921.3|1923.5|1922.3|1922.5|1921.3|22
1627392000000|2021-07-27 13:20:00|1923|1921.8|1923.5|1922.3|1924|1922.8|1922.5|1921.3|34
1627392300000|2021-07-27 13:25:00|1923.2|1922|1924|1922.8|1924.2|1923|1923.2|1922|31
1627392600000|2021-07-27 13:30:00|1923.7|1922.5|1921.2|1920|1923.7|1922.5|1918.5|1917.3|264
1627392900000|2021-07-27 13:35:00|1921.5|1920.3|1920.5|1919.3|1922.5|1921.3|1919.5|1918.3|218
1627393200000|2021-07-27 13:40:00|1920.2|1919|1919.5|1918.3|1921.2|1920|1918.5|1917.3|278
1627393500000|2021-07-27 13:45:00|1919.7|1918.5|1922|1920.8|1923|1921.8|1919.5|1918.3|99
1627393800000|2021-07-27 13:50:00|1922.2|1921|1921.2|1920|1923.5|1922.3|1920.5|1919.3|213
1627394100000|2021-07-27 13:55:00|1921|1919.8|1921|1919.8|1922|1920.8|1920|1918.8|114
1627394400000|2021-07-27 14:00:00|1920.5|1919.3|1921|1919.8|1922.5|1921.3|1920.2|1919|106
1627394700000|2021-07-27 14:05:00|1920.7|1919.5|1921|1919.8|1921|1919.8|1920|1918.8|149
1627395000000|2021-07-27 14:10:00|1920.7|1919.5|1919|1917.8|1921|1919.8|1918.2|1917|220
1627395300000|2021-07-27 14:15:00|1918.7|1917.5|1920|1918.8|1920|1918.8|1918|1916.8|173
1627395600000|2021-07-27 14:20:00|1919.7|1918.5|1921.7|1920.5|1922.5|1921.3|1919.5|1918.3|122
1627395900000|2021-07-27 14:25:00|1922|1920.8|1923.5|1922.3|1924|1922.8|1921|1919.8|160
1627396200000|2021-07-27 14:30:00|1923|1921.8|1922|1920.8|1923.5|1922.3|1921.5|1920.3|170
1627396500000|2021-07-27 14:35:00|1922.5|1921.3|1922.5|1921.3|1923.5|1922.3|1921|1919.8|213
1627396800000|2021-07-27 14:40:00|1922.2|1921|1922.2|1921|1923.5|1922.3|1922|1920.8|320
1627397100000|2021-07-27 14:45:00|1922|1920.8|1922.5|1921.3|1923.2|1922|1921.5|1920.3|292
1627397400000|2021-07-27 14:50:00|1922.2|1921|1921.5|1920.3|1923|1921.8|1921|1919.8|222
1627397700000|2021-07-27 14:55:00|1922|1920.8|1923|1921.8|1924|1922.8|1921.5|1920.3|90
1627398000000|2021-07-27 15:00:00|1922.7|1921.5|1923.5|1922.3|1924.2|1923|1922|1920.8|144
1627398300000|2021-07-27 15:05:00|1923.7|1922.5|1923|1921.8|1924|1922.8|1923|1921.8|95
1627398600000|2021-07-27 15:10:00|1923.5|1922.3|1924|1922.8|1924|1922.8|1923|1921.8|72
1627398900000|2021-07-27 15:15:00|1923.7|1922.5|1920.5|1919.3|1923.7|1922.5|1920.5|1919.3|137
1627399200000|2021-07-27 15:20:00|1920.2|1919|1918.5|1917.3|1921|1919.8|1918.5|1917.3|215
1627399500000|2021-07-27 15:25:00|1918.7|1917.5|1918|1916.8|1919|1917.8|1916.5|1915.3|333
1627399800000|2021-07-27 15:30:00|1917.5|1916.3|1915.5|1914.3|1917.5|1916.3|1914.5|1913.3|380
1627400100000|2021-07-27 15:35:00|1915.2|1914|1913.7|1912.5|1916|1914.8|1913.5|1912.3|425
1627400400000|2021-07-27 15:40:00|1914|1912.8|1914|1912.8|1916|1914.8|1912.5|1911.3|404
1627400700000|2021-07-27 15:45:00|1913.5|1912.3|1915.5|1914.3|1915.7|1914.5|1913|1911.8|263
1627401000000|2021-07-27 15:50:00|1915.2|1914|1916|1914.8|1916.7|1915.5|1915|1913.8|165
1627401300000|2021-07-27 15:55:00|1916.5|1915.3|1916.5|1915.3|1916.5|1915.3|1915.2|1914|115
1627401600000|2021-07-27 16:00:00|1916|1914.8|1914.5|1913.3|1916.2|1915|1914|1912.8|106
1627401900000|2021-07-27 16:05:00|1914.7|1913.5|1914.7|1913.5|1915.5|1914.3|1913|1911.8|145
1627402200000|2021-07-27 16:10:00|1915|1913.8|1912.2|1911|1915|1913.8|1912|1910.8|129
1627402500000|2021-07-27 16:15:00|1912|1910.8|1912.5|1911.3|1914|1912.8|1912|1910.8|132
1627402800000|2021-07-27 16:20:00|1912.2|1911|1912.5|1911.3|1913.5|1912.3|1911.5|1910.3|186
1627403100000|2021-07-27 16:25:00|1912.2|1911|1913.5|1912.3|1913.5|1912.3|1911.5|1910.3|41
1627403400000|2021-07-27 16:30:00|1913.2|1912|1910.2|1909|1913.2|1912|1910|1908.8|184
1627403700000|2021-07-27 16:35:00|1910|1908.8|1911|1909.8|1911.5|1910.3|1910|1908.8|109
1627404000000|2021-07-27 16:40:00|1911.5|1910.3|1910.2|1909|1912|1910.8|1910|1908.8|217
1627404300000|2021-07-27 16:45:00|1910|1908.8|1909.7|1908.5|1910.7|1909.5|1909.7|1908.5|62
1627404600000|2021-07-27 16:50:00|1910|1908.8|1909.5|1908.3|1911.5|1910.3|1909.5|1908.3|140
1627404900000|2021-07-27 16:55:00|1909.7|1908.5|1908|1906.8|1911|1909.8|1907.5|1906.3|198
1627405200000|2021-07-27 17:00:00|1907.5|1906.3|1908|1906.8|1909|1907.8|1907.5|1906.3|180
1627405500000|2021-07-27 17:05:00|1908.5|1907.3|1910|1908.8|1910.5|1909.3|1907.5|1906.3|85
1627405800000|2021-07-27 17:10:00|1909.7|1908.5|1908|1906.8|1910.5|1909.3|1908|1906.8|78
1627406100000|2021-07-27 17:15:00|1908.2|1907|1907|1905.8|1908.5|1907.3|1906|1904.8|105
1627406400000|2021-07-27 17:20:00|1907.5|1906.3|1906.5|1905.3|1907.5|1906.3|1906|1904.8|57
1627406700000|2021-07-27 17:25:00|1907|1905.8|1908|1906.8|1908|1906.8|1905.5|1904.3|119
1627407000000|2021-07-27 17:30:00|1907.7|1906.5|1908|1906.8|1908.2|1907|1906.5|1905.3|76
1627407300000|2021-07-27 17:35:00|1907.7|1906.5|1910|1908.8|1910|1908.8|1907.7|1906.5|69
1627407600000|2021-07-27 17:40:00|1909.5|1908.3|1909.5|1908.3|1910|1908.8|1909|1907.8|126
1627407900000|2021-07-27 17:45:00|1910|1908.8|1911.5|1910.3|1911.5|1910.3|1909.5|1908.3|130
1627408200000|2021-07-27 17:50:00|1911.2|1910|1909.7|1908.5|1911.5|1910.3|1909.5|1908.3|108
1627408500000|2021-07-27 17:55:00|1910|1908.8|1909|1907.8|1910.5|1909.3|1909|1907.8|66
1627408800000|2021-07-27 18:00:00|1909.2|1908|1911|1909.8|1911|1909.8|1909|1907.8|86
1627409100000|2021-07-27 18:05:00|1910.7|1909.5|1911.5|1910.3|1911.5|1910.3|1910|1908.8|76
1627409400000|2021-07-27 18:10:00|1911.7|1910.5|1912|1910.8|1912.2|1911|1910.5|1909.3|65
1627409700000|2021-07-27 18:15:00|1912.2|1911|1913.5|1912.3|1914|1912.8|1912|1910.8|148
1627410000000|2021-07-27 18:20:00|1913.7|1912.5|1914|1912.8|1914.5|1913.3|1913.5|1912.3|57
1627410300000|2021-07-27 18:25:00|1914.2|1913|1915|1913.8|1915|1913.8|1913.5|1912.3|99
1627410600000|2021-07-27 18:30:00|1915.5|1914.3|1915.5|1914.3|1916|1914.8|1914.5|1913.3|144
1627410900000|2021-07-27 18:35:00|1915.2|1914|1915|1913.8|1916|1914.8|1915|1913.8|28
1627411200000|2021-07-27 18:40:00|1915.2|1914|1915|1913.8|1915.7|1914.5|1914.5|1913.3|60
1627411500000|2021-07-27 18:45:00|1915.2|1914|1916|1914.8|1916.5|1915.3|1915|1913.8|20
1627411800000|2021-07-27 18:50:00|1915.7|1914.5|1915.5|1914.3|1916.5|1915.3|1915|1913.8|53
1627412100000|2021-07-27 18:55:00|1916|1914.8|1917|1915.8|1917.5|1916.3|1915.7|1914.5|88
1627412400000|2021-07-27 19:00:00|1917.5|1916.3|1917.5|1916.3|1918.5|1917.3|1917.2|1916|190
1627412700000|2021-07-27 19:05:00|1917.7|1916.5|1918.5|1917.3|1918.5|1917.3|1917|1915.8|60
1627413000000|2021-07-27 19:10:00|1918.2|1917|1916.5|1915.3|1918.5|1917.3|1916.2|1915|58
1627413300000|2021-07-27 19:15:00|1916.7|1915.5|1917|1915.8|1917|1915.8|1915.5|1914.3|103
1627413600000|2021-07-27 19:20:00|1916.7|1915.5|1916.5|1915.3|1917.5|1916.3|1915.5|1914.3|59
1627413900000|2021-07-27 19:25:00|1916.2|1915|1916.5|1915.3|1917|1915.8|1916|1914.8|18
1627414200000|2021-07-27 19:30:00|1916|1914.8|1914.5|1913.3|1916.5|1915.3|1914.5|1913.3|69
1627414500000|2021-07-27 19:35:00|1914.2|1913|1915.5|1914.3|1915.5|1914.3|1914|1912.8|100
1627414800000|2021-07-27 19:40:00|1915|1913.8|1915.5|1914.3|1915.5|1914.3|1914|1912.8|47
1627415100000|2021-07-27 19:45:00|1915.7|1914.5|1915.7|1914.5|1916.5|1915.3|1915|1913.8|81
1627415400000|2021-07-27 19:50:00|1916|1914.8|1916.2|1915|1918|1916.8|1916|1914.8|117
1627415700000|2021-07-27 19:55:00|1916.5|1915.3|1919|1917.8|1919.5|1918.3|1916|1914.8|229
1627416000000|2021-07-27 20:00:00|1918.5|1917.3|1916.5|1915.3|1919|1917.8|1916|1914.8|64
1627416300000|2021-07-27 20:05:00|1916.2|1915|1914.5|1913.3|1916.5|1915.3|1914.5|1913.3|31
1627416600000|2021-07-27 20:10:00|1914.7|1913.5|1913|1911.8|1915.5|1914.3|1912.5|1911.3|70
1627416900000|2021-07-27 20:15:00|1913.2|1912|1914|1912.8|1915.5|1914.3|1913|1911.8|146
1627417200000|2021-07-27 20:20:00|1914.3|1912.3|1914.3|1912.3|1914.5|1912.5|1914|1912|60
1627417500000|2021-07-27 20:25:00|1914.2|1912.2|1914.6|1912.6|1914.7|1912.7|1914|1912|0
1627417800000|2021-07-27 20:30:00|1914.9|1912.9|1916.1|1914.1|1916.3|1914.3|1914.1|1912.1|2
1627418100000|2021-07-27 20:35:00|1916|1914|1915.4|1913.4|1916.1|1914.1|1915.1|1913.1|0
1627418400000|2021-07-27 20:40:00|1915.2|1913.2|1914.1|1912.1|1915.2|1913.2|1914.1|1912.1|0
1627418700000|2021-07-27 20:45:00|1913.8|1911.8|1913.9|1911.9|1914.4|1912.4|1913.6|1911.6|0
1627419000000|2021-07-27 20:50:00|1914.1|1912.1|1914.9|1912.9|1915.1|1913.1|1914|1912|0
1627419300000|2021-07-27 20:55:00|1915.2|1913.2|1915.1|1913.1|1915.5|1913.5|1914.7|1912.7|0
1627419600000|2021-07-27 21:00:00|1915.2|1913.2|1915.2|1913.2|1915.2|1913.2|1915|1913|0
1627419900000|2021-07-27 21:05:00|1915.1|1913.1|1914.7|1912.7|1915.1|1913.1|1914.5|1912.5|0
1627420200000|2021-07-27 21:10:00|1914.6|1912.6|1914.5|1912.5|1914.7|1912.7|1914.4|1912.4|0
1627420500000|2021-07-27 21:15:00|1914.4|1912.4|1914.6|1912.6|1914.6|1912.6|1914.4|1912.4|0
1627420800000|2021-07-27 21:20:00|1914.5|1912.5|1913.9|1911.9|1914.6|1912.6|1913.7|1911.7|0
1627421100000|2021-07-27 21:25:00|1914.1|1912.1|1914|1912|1914.1|1912.1|1913.7|1911.7|0
1627421400000|2021-07-27 21:30:00|1914.1|1912.1|1914|1912|1914.1|1912.1|1913.7|1911.7|0
1627422000000|2021-07-27 21:40:00|1914.1|1912.1|1914.1|1912.1|1914.1|1912.1|1914.1|1912.1|0
1627422300000|2021-07-27 21:45:00|1914.2|1912.2|1914.2|1912.2|1914.4|1912.4|1914|1912|0
1627422600000|2021-07-27 21:50:00|1914.1|1912.1|1914.3|1912.3|1914.3|1912.3|1914.1|1912.1|0
1627422900000|2021-07-27 21:55:00|1914.4|1912.4|1914|1912|1914.6|1912.6|1914|1912|0
1627423200000|2021-07-27 22:00:00|1914.2|1912.2|1914.6|1912.6|1914.7|1912.7|1913.7|1911.7|0
1627423500000|2021-07-27 22:05:00|1914.5|1912.5|1913.8|1911.8|1914.5|1912.5|1913|1911|0
1627423800000|2021-07-27 22:10:00|1913.9|1911.9|1913.9|1911.9|1914.1|1912.1|1913.6|1911.6|0
1627424100000|2021-07-27 22:15:00|1914|1912|1914.4|1912.4|1914.4|1912.4|1913.9|1911.9|0
1627424400000|2021-07-27 22:20:00|1914.3|1912.3|1914.7|1912.7|1914.8|1912.8|1914.2|1912.2|0
1627424700000|2021-07-27 22:25:00|1914.9|1912.9|1915.2|1913.2|1915.2|1913.2|1914.7|1912.7|0
1627425000000|2021-07-27 22:30:00|1915.4|1913.4|1915.4|1913.4|1915.4|1913.4|1915.4|1913.4|0
1627425600000|2021-07-27 22:40:00|1915.5|1913.5|1915.9|1913.9|1915.9|1913.9|1915.4|1913.4|0
1627425900000|2021-07-27 22:45:00|1915.8|1913.8|1915.1|1913.1|1916.1|1914.1|1915.1|1913.1|0
1627426200000|2021-07-27 22:50:00|1915|1913|1914.5|1912.5|1915|1913|1914.4|1912.4|0
1627426500000|2021-07-27 22:55:00|1914.2|1912.2|1916.1|1914.1|1916.1|1914.1|1914.2|1912.2|0
1627426800000|2021-07-27 23:00:00|1915.9|1913.9|1916.6|1914.6|1916.8|1914.8|1915.6|1913.6|0
1627427100000|2021-07-27 23:05:00|1916.8|1914.8|1916.8|1914.8|1917.1|1915.1|1916.6|1914.6|0
1627427400000|2021-07-27 23:10:00|1917.1|1915.1|1917.4|1915.4|1917.7|1915.7|1916.8|1914.8|0
1627427700000|2021-07-27 23:15:00|1917.7|1915.7|1918.4|1916.4|1918.4|1916.4|1917.7|1915.7|0
1627428000000|2021-07-27 23:20:00|1918.1|1916.1|1918.3|1916.3|1918.5|1916.5|1918.1|1916.1|0
1627428300000|2021-07-27 23:25:00|1918.4|1916.4|1918.8|1916.8|1919.1|1917.1|1917.6|1915.6|0
1627428600000|2021-07-27 23:30:00|1918.6|1916.6|1919.9|1917.9|1921.3|1919.3|1917.5|1915.5|0
1627428900000|2021-07-27 23:35:00|1919.8|1917.8|1919.2|1917.2|1919.9|1917.9|1918.9|1916.9|0
1627429200000|2021-07-27 23:40:00|1919|1917|1917.9|1915.9|1919.1|1917.1|1917.8|1915.8|0
1627429500000|2021-07-27 23:45:00|1918.1|1916.1|1925|1923.8|1925.5|1924.3|1917.9|1915.9|1147
1627429800000|2021-07-27 23:50:00|1925.5|1924.3|1925.5|1924.3|1926.5|1925.3|1924.7|1923.5|206
1627430100000|2021-07-27 23:55:00|1926|1924.8|1923|1921.8|1926|1924.8|1922|1920.8|473
1627430400000|2021-07-28 00:00:00|1922.8|1922|1927.3|1926.5|1928.8|1928|1921.3|1920.5|2037
1627430700000|2021-07-28 00:05:00|1926.8|1926|1929.5|1928.7|1931.3|1930.5|1926.8|1926|1449
1627431000000|2021-07-28 00:10:00|1929.8|1929|1927.3|1926.5|1929.8|1929|1925.8|1925|705
1627431300000|2021-07-28 00:15:00|1927.5|1926.7|1927.3|1926.5|1929.8|1929|1926.8|1926|453
1627431600000|2021-07-28 00:20:00|1927.8|1927|1928.3|1927.5|1928.8|1928|1925.8|1925|415
1627431900000|2021-07-28 00:25:00|1928.8|1928|1926.3|1925.5|1929.3|1928.5|1926.3|1925.5|245
1627432200000|2021-07-28 00:30:00|1926.8|1926|1928.3|1927.5|1928.8|1928|1925.8|1925|554
1627432500000|2021-07-28 00:35:00|1927.8|1927|1928.3|1927.5|1928.3|1927.5|1926.8|1926|178
1627432800000|2021-07-28 00:40:00|1928|1927.2|1927.8|1927|1928.3|1927.5|1927.3|1926.5|138
1627433100000|2021-07-28 00:45:00|1927.3|1926.5|1926.3|1925.5|1927.3|1926.5|1924.3|1923.5|421
1627433400000|2021-07-28 00:50:00|1926.8|1926|1927.3|1926.5|1927.8|1927|1926.8|1926|280
1627433700000|2021-07-28 00:55:00|1927.5|1926.7|1930.3|1929.5|1930.3|1929.5|1926.8|1926|361
1627434000000|2021-07-28 01:00:00|1930.8|1930|1931.8|1931|1932.3|1931.5|1929.8|1929|599
1627434300000|2021-07-28 01:05:00|1931.3|1930.5|1930.3|1929.5|1932.3|1931.5|1929.8|1929|442
1627434600000|2021-07-28 01:10:00|1930.8|1930|1928.8|1928|1930.8|1930|1928.8|1928|259
1627434900000|2021-07-28 01:15:00|1929|1928.2|1928.3|1927.5|1929.8|1929|1928.3|1927.5|301
1627435200000|2021-07-28 01:20:00|1928.8|1928|1928.8|1928|1928.8|1928|1927.8|1927|313
1627435500000|2021-07-28 01:25:00|1928.3|1927.5|1928.8|1928|1929.8|1929|1928.3|1927.5|231
1627435800000|2021-07-28 01:30:00|1929.3|1928.5|1928.3|1927.5|1929.8|1929|1927.8|1927|332
1627436100000|2021-07-28 01:35:00|1928.8|1928|1927.3|1926.5|1928.8|1928|1927.3|1926.5|281
1627436400000|2021-07-28 01:40:00|1926.8|1926|1924.3|1923.5|1927.3|1926.5|1923.8|1923|474
1627436700000|2021-07-28 01:45:00|1924.8|1924|1924.8|1924|1925.8|1925|1923.8|1923|449
1627437000000|2021-07-28 01:50:00|1924.5|1923.7|1924.8|1924|1924.8|1924|1922.3|1921.5|543
1627437300000|2021-07-28 01:55:00|1924.3|1923.5|1923.8|1923|1925.3|1924.5|1923.3|1922.5|450
1627437600000|2021-07-28 02:00:00|1923.3|1922.5|1919.8|1919|1923.8|1923|1918.8|1918|1255
1627437900000|2021-07-28 02:05:00|1919.3|1918.5|1919.8|1919|1921.8|1921|1919.3|1918.5|562
1627438200000|2021-07-28 02:10:00|1919.5|1918.7|1923.3|1922.5|1923.8|1923|1919.3|1918.5|330
1627438500000|2021-07-28 02:15:00|1923.8|1923|1923.8|1923|1925.3|1924.5|1923.8|1923|808
1627438800000|2021-07-28 02:20:00|1924.3|1923.5|1924.3|1923.5|1925.3|1924.5|1923.8|1923|336
1627439100000|2021-07-28 02:25:00|1924.8|1924|1923.3|1922.5|1924.8|1924|1923.3|1922.5|181
1627439400000|2021-07-28 02:30:00|1922.8|1922|1923.3|1922.5|1924.3|1923.5|1922.3|1921.5|242
1627439700000|2021-07-28 02:35:00|1923.8|1923|1923.8|1923|1923.8|1923|1922.3|1921.5|135
1627440000000|2021-07-28 02:40:00|1923.3|1922.5|1924.8|1924|1925.3|1924.5|1923.3|1922.5|99
1627440300000|2021-07-28 02:45:00|1925.3|1924.5|1924.8|1924|1925.8|1925|1924.8|1924|101
1627440600000|2021-07-28 02:50:00|1925.3|1924.5|1925.3|1924.5|1926.3|1925.5|1924.8|1924|135
1627440900000|2021-07-28 02:55:00|1924.8|1924|1924.3|1923.5|1925.3|1924.5|1923.8|1923|170
1627441200000|2021-07-28 03:00:00|1924.8|1924|1922.8|1922|1924.8|1924|1922.3|1921.5|134
1627441500000|2021-07-28 03:05:00|1922.5|1921.7|1922.8|1922|1923.3|1922.5|1922.3|1921.5|88
1627441800000|2021-07-28 03:10:00|1923.3|1922.5|1924.8|1924|1924.8|1924|1922.8|1922|103
1627442100000|2021-07-28 03:15:00|1925.3|1924.5|1922.3|1921.5|1925.3|1924.5|1922.3|1921.5|85
1627442400000|2021-07-28 03:20:00|1922.8|1922|1924.3|1923.5|1924.3|1923.5|1922.8|1922|86
1627442700000|2021-07-28 03:25:00|1924.8|1924|1923.8|1923|1924.8|1924|1923.3|1922.5|79
1627443000000|2021-07-28 03:30:00|1923.3|1922.5|1922.3|1921.5|1923.8|1923|1922.3|1921.5|331
1627443300000|2021-07-28 03:35:00|1922.5|1921.7|1921.3|1920.5|1922.5|1921.7|1920.3|1919.5|529
1627443600000|2021-07-28 03:40:00|1920.8|1920|1920.3|1919.5|1921.3|1920.5|1920.3|1919.5|226
1627443900000|2021-07-28 03:45:00|1919.8|1919|1920.8|1920|1920.8|1920|1919.5|1918.7|274
1627444200000|2021-07-28 03:50:00|1921|1920.2|1920.3|1919.5|1921|1920.2|1919.8|1919|167
1627444500000|2021-07-28 03:55:00|1920|1919.2|1919.8|1919|1920.3|1919.5|1919.3|1918.5|191
1627444800000|2021-07-28 04:00:00|1919.3|1918.5|1918.8|1918|1919.3|1918.5|1918.3|1917.5|291
1627445100000|2021-07-28 04:05:00|1918.3|1917.5|1918.8|1918|1918.8|1918|1918.3|1917.5|126
1627445400000|2021-07-28 04:10:00|1918.3|1917.5|1920.3|1919.5|1920.3|1919.5|1917.8|1917|406
1627445700000|2021-07-28 04:15:00|1919.8|1919|1918.8|1918|1920.3|1919.5|1918.8|1918|356
1627446000000|2021-07-28 04:20:00|1918.3|1917.5|1919.3|1918.5|1919.3|1918.5|1918.3|1917.5|141
1627446300000|2021-07-28 04:25:00|1918.8|1918|1918.8|1918|1919.3|1918.5|1918.3|1917.5|128
1627446600000|2021-07-28 04:30:00|1918.3|1917.5|1919.3|1918.5|1919.3|1918.5|1917.3|1916.5|375
1627446900000|2021-07-28 04:35:00|1918.8|1918|1918.3|1917.5|1919.3|1918.5|1918.3|1917.5|252
1627447200000|2021-07-28 04:40:00|1917.8|1917|1915.3|1914.5|1918.3|1917.5|1914.8|1914|759
1627447500000|2021-07-28 04:45:00|1915|1914.2|1916.8|1916|1916.8|1916|1914.8|1914|627
1627447800000|2021-07-28 04:50:00|1917.3|1916.5|1917.3|1916.5|1917.8|1917|1916.3|1915.5|357
1627448100000|2021-07-28 04:55:00|1916.8|1916|1915.8|1915|1916.8|1916|1915.3|1914.5|337
1627448400000|2021-07-28 05:00:00|1915.3|1914.5|1914.3|1913.5|1916.3|1915.5|1913.8|1913|563
1627448700000|2021-07-28 05:05:00|1913.8|1913|1914.3|1913.5|1915.8|1915|1913.8|1913|561
1627449000000|2021-07-28 05:10:00|1914.8|1914|1914.8|1914|1915.8|1915|1913.3|1912.5|615
1627449300000|2021-07-28 05:15:00|1914.3|1913.5|1913.8|1913|1915.3|1914.5|1913.8|1913|278
1627449600000|2021-07-28 05:20:00|1913.3|1912.5|1913.3|1912.5|1914.3|1913.5|1912.8|1912|553
1627449900000|2021-07-28 05:25:00|1913|1912.2|1915.3|1914.5|1915.8|1915|1913|1912.2|391
1627450200000|2021-07-28 05:30:00|1914.8|1914|1914.3|1913.5|1916.3|1915.5|1914|1913.2|511
1627450500000|2021-07-28 05:35:00|1914|1913.2|1916.8|1916|1916.8|1916|1913.8|1913|548
1627450800000|2021-07-28 05:40:00|1916.3|1915.5|1919.3|1918.5|1919.3|1918.5|1915.8|1915|1174
1627451100000|2021-07-28 05:45:00|1919.8|1919|1919.8|1919|1920.3|1919.5|1919.3|1918.5|856
1627451400000|2021-07-28 05:50:00|1919.3|1918.5|1919.8|1919|1920.3|1919.5|1918.8|1918|812
1627451700000|2021-07-28 05:55:00|1920.3|1919.5|1920.3|1919.5|1922.8|1922|1919.8|1919|2470
1627452000000|2021-07-28 06:00:00|1920.1|1919.3|1918.6|1917.8|1920.1|1919.3|1918.6|1917.8|2786
1627452300000|2021-07-28 06:05:00|1918.1|1917.3|1917.6|1916.8|1918.6|1917.8|1917.1|1916.3|676
1627452600000|2021-07-28 06:10:00|1919.1|1917.1|1918.2|1916.2|1919.2|1917.2|1917.2|1915.2|3
1627452900000|2021-07-28 06:15:00|1918.4|1916.4|1919.2|1917.2|1919.3|1917.3|1917.9|1915.9|424
1627453200000|2021-07-28 06:20:00|1919.3|1917.3|1919.9|1917.9|1919.9|1917.9|1918.8|1916.8|0
1627453500000|2021-07-28 06:25:00|1920.3|1918.3|1921.7|1919.7|1922|1920|1919.9|1917.9|0
1627453800000|2021-07-28 06:30:00|1921.4|1919.4|1920.8|1918.8|1922.5|1920.5|1920.6|1918.6|0
1627454100000|2021-07-28 06:35:00|1920.6|1918.6|1920.2|1918.2|1920.8|1918.8|1920.2|1918.2|0
1627454400000|2021-07-28 06:40:00|1920.1|1918.1|1920.4|1918.4|1920.4|1918.4|1918.8|1916.8|0
1627454700000|2021-07-28 06:45:00|1920.7|1918.7|1921.8|1919.8|1922.2|1920.2|1920.4|1918.4|0
1627455000000|2021-07-28 06:50:00|1921.9|1919.9|1922.1|1920.1|1922.6|1920.6|1921.6|1919.6|0
1627455300000|2021-07-28 06:55:00|1922|1920|1920.4|1918.4|1922.1|1920.1|1920.2|1918.2|0
1627455600000|2021-07-28 07:00:00|1920.5|1918.5|1920.1|1918.1|1922.3|1920.3|1919.1|1917.1|0
1627455900000|2021-07-28 07:05:00|1920.2|1918.2|1920.2|1918.2|1921.5|1919.5|1919.9|1917.9|0
1627456200000|2021-07-28 07:10:00|1920.4|1918.4|1918.6|1916.6|1920.7|1918.7|1918.6|1916.6|0
1627456500000|2021-07-28 07:15:00|1918.7|1916.7|1918.7|1916.7|1919.3|1917.3|1916.9|1914.9|0
1627456800000|2021-07-28 07:20:00|1918.5|1916.5|1921.3|1919.3|1921.5|1919.5|1918.5|1916.5|0
1627457100000|2021-07-28 07:25:00|1921.2|1919.2|1919.5|1917.5|1921.3|1919.3|1919.5|1917.5|0
1627457400000|2021-07-28 07:30:00|1919.8|1917.8|1919.3|1918.1|1921|1919|1918.3|1917.1|221
1627457700000|2021-07-28 07:35:00|1919.8|1918.6|1917.8|1916.6|1919.8|1918.6|1916.8|1915.6|189
1627458000000|2021-07-28 07:40:00|1918.3|1917.1|1918.8|1917.6|1918.8|1917.6|1916.8|1915.6|127
1627458300000|2021-07-28 07:45:00|1918.3|1917.1|1917.8|1916.6|1919.1|1917.9|1917.3|1916.1|128
1627458600000|2021-07-28 07:50:00|1917.6|1916.4|1919.8|1918.6|1919.8|1918.6|1917.3|1916.1|63
1627458900000|2021-07-28 07:55:00|1920.3|1919.1|1920.8|1919.6|1920.8|1919.6|1919.3|1918.1|137
1627459200000|2021-07-28 08:00:00|1920.6|1919.4|1921.8|1920.6|1921.8|1920.6|1919.8|1918.6|223
1627459500000|2021-07-28 08:05:00|1921.3|1920.1|1922.8|1921.6|1923.3|1922.1|1921.3|1920.1|154
1627459800000|2021-07-28 08:10:00|1923.3|1922.1|1922.3|1921.1|1923.8|1922.6|1921.8|1920.6|154
1627460100000|2021-07-28 08:15:00|1921.8|1920.6|1922.3|1921.1|1922.8|1921.6|1921.8|1920.6|46
1627460400000|2021-07-28 08:20:00|1922.1|1920.9|1923.8|1922.6|1924.3|1923.1|1921.8|1920.6|146
1627460700000|2021-07-28 08:25:00|1924.3|1923.1|1925.3|1924.1|1925.3|1924.1|1923.8|1922.6|97
1627461000000|2021-07-28 08:30:00|1925.8|1924.6|1926.3|1925.1|1926.8|1925.6|1925.3|1924.1|105
1627461300000|2021-07-28 08:35:00|1926.6|1925.4|1927.1|1925.9|1927.6|1926.4|1926.3|1925.1|103
1627461600000|2021-07-28 08:40:00|1927.3|1926.1|1925.8|1924.6|1927.3|1926.1|1925.8|1924.6|50
1627461900000|2021-07-28 08:45:00|1926.1|1924.9|1925.8|1924.6|1926.3|1925.1|1925.3|1924.1|56
1627462200000|2021-07-28 08:50:00|1926.3|1925.1|1926.8|1925.6|1927.3|1926.1|1926.1|1924.9|38
1627462500000|2021-07-28 08:55:00|1927.1|1925.9|1927.3|1926.1|1927.8|1926.6|1926.8|1925.6|32
1627462800000|2021-07-28 09:00:00|1927.1|1925.9|1926.8|1925.6|1927.3|1926.1|1926.3|1925.1|22
1627463100000|2021-07-28 09:05:00|1927.3|1926.1|1926.8|1925.6|1927.3|1926.1|1926.8|1925.6|79
1627463400000|2021-07-28 09:10:00|1927.3|1926.1|1926.8|1925.6|1927.3|1926.1|1926.8|1925.6|63
1627463700000|2021-07-28 09:15:00|1927.3|1926.1|1927.3|1926.1|1927.3|1926.1|1926.8|1925.6|88
1627464000000|2021-07-28 09:20:00|1927.8|1926.6|1926.8|1925.6|1927.8|1926.6|1926.8|1925.6|83
1627464300000|2021-07-28 09:25:00|1927.3|1926.1|1927.3|1926.1|1927.8|1926.6|1927.3|1926.1|77
1627464600000|2021-07-28 09:30:00|1927.6|1926.4|1926.8|1925.6|1928.3|1927.1|1926.8|1925.6|54
1627464900000|2021-07-28 09:35:00|1926.3|1925.1|1926.8|1925.6|1927.3|1926.1|1926.3|1925.1|44
1627465200000|2021-07-28 09:40:00|1927.1|1925.9|1926.8|1925.6|1927.3|1926.1|1926.6|1925.4|54
1627465500000|2021-07-28 09:45:00|1927.3|1926.1|1927.3|1926.1|1927.8|1926.6|1926.3|1925.1|150
1627465800000|2021-07-28 09:50:00|1927.6|1926.4|1929.3|1928.1|1929.3|1928.1|1927.6|1926.4|104
1627466100000|2021-07-28 09:55:00|1929.1|1927.9|1927.8|1926.6|1929.3|1928.1|1927.8|1926.6|121
1627466400000|2021-07-28 10:00:00|1928.1|1926.9|1927.8|1926.6|1928.8|1927.6|1927.8|1926.6|34
1627466700000|2021-07-28 10:05:00|1928.3|1927.1|1927.8|1926.6|1928.3|1927.1|1927.8|1926.6|15
1627467000000|2021-07-28 10:10:00|1927.6|1926.4|1923.8|1922.6|1927.8|1926.6|1923.8|1922.6|223
1627467300000|2021-07-28 10:15:00|1924.1|1922.9|1926.3|1925.1|1926.3|1925.1|1922.8|1921.6|129
1627467600000|2021-07-28 10:20:00|1925.8|1924.6|1925.8|1924.6|1926.3|1925.1|1925.3|1924.1|41
1627467900000|2021-07-28 10:25:00|1926.1|1924.9|1926.3|1925.1|1926.3|1925.1|1925.8|1924.6|24
1627468200000|2021-07-28 10:30:00|1926.8|1925.6|1926.8|1925.6|1926.8|1925.6|1926.3|1925.1|24
1627468500000|2021-07-28 10:35:00|1927.1|1925.9|1926.8|1925.6|1927.3|1926.1|1925.8|1924.6|53
1627468800000|2021-07-28 10:40:00|1926.6|1925.4|1926.8|1925.6|1926.8|1925.6|1926.3|1925.1|10
1627469100000|2021-07-28 10:45:00|1927.1|1925.9|1926.8|1925.6|1927.3|1926.1|1926.8|1925.6|51
1627469400000|2021-07-28 10:50:00|1927.3|1926.1|1926.1|1924.9|1927.3|1926.1|1925.1|1923.9|37
1627469700000|2021-07-28 10:55:00|1925.8|1924.6|1926.8|1925.6|1927.3|1926.1|1925.8|1924.6|20
1627470000000|2021-07-28 11:00:00|1927.1|1925.9|1927.8|1926.6|1927.8|1926.6|1926.8|1925.6|108
1627470300000|2021-07-28 11:05:00|1928.3|1927.1|1928.3|1927.1|1928.8|1927.6|1926.8|1925.6|87
1627470600000|2021-07-28 11:10:00|1927.8|1926.6|1927.8|1926.6|1928.8|1927.6|1927.8|1926.6|67
1627470900000|2021-07-28 11:15:00|1927.6|1926.4|1926.8|1925.6|1927.8|1926.6|1926.3|1925.1|68
1627471200000|2021-07-28 11:20:00|1927.1|1925.9|1927.3|1926.1|1927.8|1926.6|1926.8|1925.6|28
1627471500000|2021-07-28 11:25:00|1927.6|1926.4|1928.8|1927.6|1928.8|1927.6|1927.3|1926.1|26
1627471800000|2021-07-28 11:30:00|1929.3|1928.1|1929.8|1928.6|1930.3|1929.1|1928.8|1927.6|41
1627472100000|2021-07-28 11:35:00|1930.3|1929.1|1929.3|1928.1|1930.3|1929.1|1929.3|1928.1|74
1627472400000|2021-07-28 11:40:00|1929.6|1928.4|1929.3|1928.1|1929.8|1928.6|1928.8|1927.6|18
1627472700000|2021-07-28 11:45:00|1929.1|1927.9|1929.3|1928.1|1929.3|1928.1|1928.3|1927.1|31
1627473000000|2021-07-28 11:50:00|1929.1|1927.9|1928.8|1927.6|1929.3|1928.1|1928.3|1927.1|31
1627473300000|2021-07-28 11:55:00|1928.6|1927.4|1929.1|1927.9|1929.3|1928.1|1928.3|1927.1|21
1627473600000|2021-07-28 12:00:00|1928.8|1927.6|1927.3|1926.1|1929.3|1928.1|1927.3|1926.1|143
1627473900000|2021-07-28 12:05:00|1927.8|1926.6|1927.3|1926.1|1928.3|1927.1|1927.3|1926.1|67
1627474200000|2021-07-28 12:10:00|1927.8|1926.6|1926.8|1925.6|1927.8|1926.6|1926.3|1925.1|39
1627474500000|2021-07-28 12:15:00|1927.1|1925.9|1928.3|1927.1|1928.8|1927.6|1926.8|1925.6|53
1627474800000|2021-07-28 12:20:00|1928.6|1927.4|1929.3|1928.1|1929.3|1928.1|1927.8|1926.6|11
1627475100000|2021-07-28 12:25:00|1929.8|1928.6|1929.3|1928.1|1929.8|1928.6|1928.8|1927.6|53
1627475400000|2021-07-28 12:30:00|1929.8|1928.6|1929.8|1928.6|1930.3|1929.1|1929.3|1928.1|92
1627475700000|2021-07-28 12:35:00|1930.3|1929.1|1930.3|1929.1|1930.3|1929.1|1929.8|1928.6|32
1627476000000|2021-07-28 12:40:00|1930.1|1928.9|1928.8|1927.6|1930.3|1929.1|1928.8|1927.6|97
1627476300000|2021-07-28 12:45:00|1929.1|1927.9|1929.8|1928.6|1929.8|1928.6|1928.8|1927.6|12
1627476600000|2021-07-28 12:50:00|1929.6|1928.4|1929.8|1928.6|1929.8|1928.6|1929.3|1928.1|25
1627476900000|2021-07-28 12:55:00|1929.3|1928.1|1929.8|1928.6|1929.8|1928.6|1929.3|1928.1|23
1627477200000|2021-07-28 13:00:00|1930.3|1929.1|1931.8|1930.6|1932.3|1931.1|1930.3|1929.1|154
1627477500000|2021-07-28 13:05:00|1932.1|1930.9|1932.8|1931.6|1932.8|1931.6|1931.8|1930.6|62
1627477800000|2021-07-28 13:10:00|1932.6|1931.4|1933.3|1932.1|1933.3|1932.1|1932.3|1931.1|134
1627478100000|2021-07-28 13:15:00|1932.8|1931.6|1933.3|1932.1|1933.3|1932.1|1932.8|1931.6|41
1627478400000|2021-07-28 13:20:00|1933.1|1931.9|1932.3|1931.1|1933.3|1932.1|1932.3|1931.1|25
1627478700000|2021-07-28 13:25:00|1932.6|1931.4|1931.8|1930.6|1932.8|1931.6|1931.3|1930.1|93
1627479000000|2021-07-28 13:30:00|1932.1|1930.9|1931.8|1930.6|1932.3|1931.1|1930.3|1929.1|129
1627479300000|2021-07-28 13:35:00|1931.3|1930.1|1929.3|1928.1|1931.8|1930.6|1928.3|1927.1|308
1627479600000|2021-07-28 13:40:00|1928.8|1927.6|1927.3|1926.1|1929.3|1928.1|1926.8|1925.6|115
1627479900000|2021-07-28 13:45:00|1927.6|1926.4|1928.3|1927.1|1928.6|1927.4|1926.3|1925.1|123
1627480200000|2021-07-28 13:50:00|1928.1|1926.9|1929.3|1928.1|1929.8|1928.6|1927.8|1926.6|235
1627480500000|2021-07-28 13:55:00|1928.8|1927.6|1930.3|1929.1|1930.8|1929.6|1928.8|1927.6|205
1627480800000|2021-07-28 14:00:00|1930.8|1929.6|1929.8|1928.6|1931.3|1930.1|1929.8|1928.6|59
1627481100000|2021-07-28 14:05:00|1930.3|1929.1|1929.8|1928.6|1931.3|1930.1|1929.8|1928.6|71
1627481400000|2021-07-28 14:10:00|1930.3|1929.1|1928.3|1927.1|1930.3|1929.1|1927.8|1926.6|87
1627481700000|2021-07-28 14:15:00|1928.8|1927.6|1929.3|1928.1|1930.3|1929.1|1928.3|1927.1|147
1627482000000|2021-07-28 14:20:00|1929.8|1928.6|1929.3|1928.1|1929.8|1928.6|1928.8|1927.6|83
1627482300000|2021-07-28 14:25:00|1929.1|1927.9|1931.6|1930.4|1931.8|1930.6|1929.1|1927.9|179
1627482600000|2021-07-28 14:30:00|1931.8|1930.6|1933.8|1932.6|1934.1|1932.9|1931.6|1930.4|133
1627482900000|2021-07-28 14:35:00|1933.3|1932.1|1932.3|1931.1|1933.8|1932.6|1932.3|1931.1|76
1627483200000|2021-07-28 14:40:00|1932.6|1931.4|1929.8|1928.6|1932.6|1931.4|1929.3|1928.1|72
1627483500000|2021-07-28 14:45:00|1930.3|1929.1|1931.3|1930.1|1931.3|1930.1|1929.8|1928.6|120
1627483800000|2021-07-28 14:50:00|1931.8|1930.6|1932.3|1931.1|1932.3|1931.1|1931.3|1930.1|36
1627484100000|2021-07-28 14:55:00|1931.8|1930.6|1930.3|1929.1|1932.3|1931.1|1930.3|1929.1|207
1627484400000|2021-07-28 15:00:00|1930.1|1928.9|1930.3|1929.1|1930.8|1929.6|1929.8|1928.6|107
1627484700000|2021-07-28 15:05:00|1930.6|1929.4|1930.3|1929.1|1930.8|1929.6|1930.3|1929.1|41
1627485000000|2021-07-28 15:10:00|1930.1|1928.9|1928.8|1927.6|1930.3|1929.1|1928.3|1927.1|214
1627485300000|2021-07-28 15:15:00|1928.6|1927.4|1928.8|1927.6|1929.8|1928.6|1927.8|1926.6|175
1627485600000|2021-07-28 15:20:00|1929.3|1928.1|1928.3|1927.1|1929.3|1928.1|1927.8|1926.6|285
1627485900000|2021-07-28 15:25:00|1928.8|1927.6|1926.8|1925.6|1928.8|1927.6|1926.8|1925.6|259
1627486200000|2021-07-28 15:30:00|1927.3|1926.1|1927.8|1926.6|1928.6|1927.4|1926.8|1925.6|204
1627486500000|2021-07-28 15:35:00|1928.1|1926.9|1929.3|1928.1|1929.3|1928.1|1927.8|1926.6|57
1627486800000|2021-07-28 15:40:00|1928.8|1927.6|1929.3|1928.1|1929.8|1928.6|1928.8|1927.6|26
1627487100000|2021-07-28 15:45:00|1928.8|1927.6|1928.8|1927.6|1929.8|1928.6|1928.3|1927.1|53
1627487400000|2021-07-28 15:50:00|1929.1|1927.9|1929.8|1928.6|1929.8|1928.6|1928.8|1927.6|19
1627487700000|2021-07-28 15:55:00|1930.1|1928.9|1929.8|1928.6|1930.3|1929.1|1929.8|1928.6|35
1627488000000|2021-07-28 16:00:00|1930.3|1929.1|1929.3|1928.1|1930.3|1929.1|1928.8|1927.6|53
1627488300000|2021-07-28 16:05:00|1929.8|1928.6|1929.8|1928.6|1929.8|1928.6|1929.3|1928.1|31
1627488600000|2021-07-28 16:10:00|1930.3|1929.1|1930.8|1929.6|1930.8|1929.6|1929.8|1928.6|72
1627488900000|2021-07-28 16:15:00|1930.3|1929.1|1930.3|1929.1|1930.8|1929.6|1929.3|1928.1|42
1627489200000|2021-07-28 16:20:00|1930.6|1929.4|1929.8|1928.6|1930.6|1929.4|1929.3|1928.1|29
1627489500000|2021-07-28 16:25:00|1929.3|1928.1|1929.3|1928.1|1929.8|1928.6|1929.3|1928.1|17
1627489800000|2021-07-28 16:30:00|1929.6|1928.4|1929.3|1928.1|1929.8|1928.6|1929.3|1928.1|12
1627490100000|2021-07-28 16:35:00|1929.6|1928.4|1928.8|1927.6|1929.8|1928.6|1928.3|1927.1|21
1627490400000|2021-07-28 16:40:00|1928.6|1927.4|1928.3|1927.1|1928.8|1927.6|1927.8|1926.6|68
1627490700000|2021-07-28 16:45:00|1928.8|1927.6|1928.8|1927.6|1928.8|1927.6|1928.6|1927.4|10
1627491000000|2021-07-28 16:50:00|1928.6|1927.4|1928.1|1926.9|1928.8|1927.6|1927.8|1926.6|48
1627491300000|2021-07-28 16:55:00|1928.3|1927.1|1928.8|1927.6|1928.8|1927.6|1927.8|1926.6|12
1627491600000|2021-07-28 17:00:00|1929.1|1927.9|1929.3|1928.1|1930.3|1929.1|1928.8|1927.6|69
1627491900000|2021-07-28 17:05:00|1929.8|1928.6|1929.3|1928.1|1929.8|1928.6|1928.3|1927.1|33
1627492200000|2021-07-28 17:10:00|1929.6|1928.4|1928.6|1927.4|1929.8|1928.6|1928.3|1927.1|52
1627492500000|2021-07-28 17:15:00|1928.3|1927.1|1927.8|1926.6|1928.6|1927.4|1927.3|1926.1|16
1627492800000|2021-07-28 17:20:00|1928.1|1926.9|1928.3|1927.1|1928.3|1927.1|1927.8|1926.6|4
1627493100000|2021-07-28 17:25:00|1927.8|1926.6|1927.8|1926.6|1928.3|1927.1|1927.3|1926.1|12
1627493400000|2021-07-28 17:30:00|1927.3|1926.1|1926.8|1925.6|1928.3|1927.1|1926.8|1925.6|18
1627493700000|2021-07-28 17:35:00|1927.1|1925.9|1927.1|1925.9|1927.6|1926.4|1926.8|1925.6|3
1627494000000|2021-07-28 17:40:00|1926.8|1925.6|1927.8|1926.6|1927.8|1926.6|1926.8|1925.6|2
1627494300000|2021-07-28 17:45:00|1928.1|1926.9|1928.3|1927.1|1928.3|1927.1|1927.8|1926.6|11
1627494600000|2021-07-28 17:50:00|1928.1|1926.9|1927.8|1926.6|1928.3|1927.1|1927.6|1926.4|11
1627494900000|2021-07-28 17:55:00|1927.6|1926.4|1927.3|1926.1|1927.8|1926.6|1926.3|1925.1|48
1627495200000|2021-07-28 18:00:00|1926.8|1925.6|1931.3|1930.1|1931.8|1930.6|1925.6|1924.4|68
1627495500000|2021-07-28 18:05:00|1931.1|1929.9|1929.8|1928.6|1932.3|1931.1|1928.8|1927.6|74
1627495800000|2021-07-28 18:10:00|1930.3|1929.1|1931.3|1930.1|1931.3|1930.1|1929.8|1928.6|35
1627496100000|2021-07-28 18:15:00|1931.1|1929.9|1931.1|1929.9|1932.1|1930.9|1930.8|1929.6|16
1627496400000|2021-07-28 18:20:00|1931.3|1930.1|1932.3|1931.1|1932.8|1931.6|1930.6|1929.4|29
1627496700000|2021-07-28 18:25:00|1932.1|1930.9|1931.3|1930.1|1932.3|1931.1|1930.8|1929.6|56
1627497000000|2021-07-28 18:30:00|1931.1|1929.9|1932.8|1931.6|1932.8|1931.6|1930.3|1929.1|43
1627497300000|2021-07-28 18:35:00|1932.6|1931.4|1933.8|1932.6|1934.3|1933.1|1930.6|1929.4|149
1627497600000|2021-07-28 18:40:00|1933.6|1932.4|1934.3|1933.1|1934.6|1933.4|1933.3|1932.1|34
1627497900000|2021-07-28 18:45:00|1933.8|1932.6|1934.8|1933.6|1934.8|1933.6|1933.3|1932.1|100
1627498200000|2021-07-28 18:50:00|1935.1|1933.9|1933.8|1932.6|1935.8|1934.6|1933.3|1932.1|103
1627498500000|2021-07-28 18:55:00|1934.1|1932.9|1934.8|1933.6|1935.8|1934.6|1933.8|1932.6|82
1627498800000|2021-07-28 19:00:00|1934.6|1933.4|1934.3|1933.1|1935.8|1934.6|1933.8|1932.6|47
1627499100000|2021-07-28 19:05:00|1934.6|1933.4|1934.3|1933.1|1934.8|1933.6|1933.8|1932.6|25
1627499400000|2021-07-28 19:10:00|1934.1|1932.9|1934.3|1933.1|1935.3|1934.1|1933.8|1932.6|32
1627499700000|2021-07-28 19:15:00|1934.8|1933.6|1933.3|1932.1|1934.8|1933.6|1933.3|1932.1|83
1627500000000|2021-07-28 19:20:00|1933.6|1932.4|1932.3|1931.1|1933.8|1932.6|1932.1|1930.9|21
1627500300000|2021-07-28 19:25:00|1932.8|1931.6|1933.3|1932.1|1933.3|1932.1|1931.8|1930.6|31
1627500600000|2021-07-28 19:30:00|1933.8|1932.6|1934.3|1933.1|1934.8|1933.6|1933.3|1932.1|85
1627500900000|2021-07-28 19:35:00|1934.1|1932.9|1931.8|1930.6|1934.3|1933.1|1931.8|1930.6|33
1627501200000|2021-07-28 19:40:00|1931.6|1930.4|1933.3|1932.1|1933.3|1932.1|1931.6|1930.4|58
1627501500000|2021-07-28 19:45:00|1933.1|1931.9|1931.8|1930.6|1933.6|1932.4|1931.3|1930.1|51
1627501800000|2021-07-28 19:50:00|1932.1|1930.9|1931.3|1930.1|1932.3|1931.1|1930.6|1929.4|66
1627502100000|2021-07-28 19:55:00|1930.8|1929.6|1929.8|1928.6|1931.3|1930.1|1928.8|1927.6|180
1627502400000|2021-07-28 20:00:00|1929.3|1928.1|1928.8|1927.6|1929.8|1928.6|1928.8|1927.6|17
1627502700000|2021-07-28 20:05:00|1929.1|1927.9|1927.6|1926.4|1929.1|1927.9|1927.3|1926.1|35
1627503000000|2021-07-28 20:10:00|1927.8|1926.6|1927.8|1926.6|1928.3|1927.1|1927.6|1926.4|58
1627503300000|2021-07-28 20:15:00|1927.3|1926.1|1928.1|1926.9|1928.3|1927.1|1927.3|1926.1|12
1627503600000|2021-07-28 20:20:00|1928.4|1926.4|1929.1|1927.1|1929.2|1927.2|1927.8|1925.8|67
1627503900000|2021-07-28 20:25:00|1928.9|1926.9|1928.9|1926.9|1929.5|1927.5|1928.5|1926.5|0
1627504200000|2021-07-28 20:30:00|1929.1|1927.1|1929.4|1927.4|1929.4|1927.4|1928.8|1926.8|6
1627504500000|2021-07-28 20:35:00|1929.2|1927.2|1929.4|1927.4|1929.4|1927.4|1929.1|1927.1|0
1627504800000|2021-07-28 20:40:00|1929.3|1927.3|1928.8|1926.8|1929.3|1927.3|1928.8|1926.8|0
1627505100000|2021-07-28 20:45:00|1929.1|1927.1|1929.4|1927.4|1929.6|1927.6|1929|1927|0
1627505400000|2021-07-28 20:50:00|1929.6|1927.6|1930|1928|1930.1|1928.1|1929.4|1927.4|0
1627505700000|2021-07-28 20:55:00|1930.1|1928.1|1930|1928|1930.3|1928.3|1929.9|1927.9|0
1627506000000|2021-07-28 21:00:00|1929.9|1927.9|1929.9|1927.9|1929.9|1927.9|1929.9|1927.9|0
1627506600000|2021-07-28 21:10:00|1929.8|1927.8|1929.9|1927.9|1929.9|1927.9|1929.8|1927.8|0
1627507800000|2021-07-28 21:30:00|1929.8|1927.8|1929.9|1927.9|1929.9|1927.9|1929.8|1927.8|0
1627509000000|2021-07-28 21:50:00|1930|1928|1930|1928|1930|1928|1930|1928|0
1627509300000|2021-07-28 21:55:00|1930.1|1928.1|1930.1|1928.1|1930.1|1928.1|1930.1|1928.1|0
1627509600000|2021-07-28 22:00:00|1930.5|1928.5|1929.8|1927.8|1930.8|1928.8|1929.6|1927.6|0
1627509900000|2021-07-28 22:05:00|1930|1928|1930.3|1928.3|1930.3|1928.3|1930|1928|0
1627510200000|2021-07-28 22:10:00|1930.6|1928.6|1930.3|1928.3|1930.6|1928.6|1930|1928|0
1627510500000|2021-07-28 22:15:00|1930.1|1928.1|1930.1|1928.1|1930.3|1928.3|1930.1|1928.1|0
1627510800000|2021-07-28 22:20:00|1930.2|1928.2|1930.1|1928.1|1930.3|1928.3|1930.1|1928.1|0
1627511100000|2021-07-28 22:25:00|1930.3|1928.3|1930.4|1928.4|1930.5|1928.5|1930.3|1928.3|0
1627511400000|2021-07-28 22:30:00|1930.5|1928.5|1930.4|1928.4|1930.9|1928.9|1930.4|1928.4|0
1627511700000|2021-07-28 22:35:00|1930.2|1928.2|1929.3|1927.3|1930.2|1928.2|1929.3|1927.3|0
1627512000000|2021-07-28 22:40:00|1929.2|1927.2|1929.2|1927.2|1929.4|1927.4|1929|1927|0
1627512300000|2021-07-28 22:45:00|1929.3|1927.3|1929.3|1927.3|1929.4|1927.4|1929.3|1927.3|0
1627512600000|2021-07-28 22:50:00|1929.4|1927.4|1929.4|1927.4|1929.4|1927.4|1929.3|1927.3|0
1627512900000|2021-07-28 22:55:00|1929.7|1927.7|1930|1928|1930|1928|1929.7|1927.7|0
1627513200000|2021-07-28 23:00:00|1930.1|1928.1|1929.2|1927.2|1930.3|1928.3|1929.2|1927.2|0
1627513800000|2021-07-28 23:10:00|1929.1|1927.1|1928.7|1926.7|1929.2|1927.2|1928.7|1926.7|0
1627514100000|2021-07-28 23:15:00|1928.8|1926.8|1928.4|1926.4|1928.8|1926.8|1928.4|1926.4|0
1627514400000|2021-07-28 23:20:00|1928.5|1926.5|1928.8|1926.8|1929.2|1927.2|1928.5|1926.5|0
1627514700000|2021-07-28 23:25:00|1928.9|1926.9|1929.2|1927.2|1929.2|1927.2|1928.8|1926.8|0
1627515000000|2021-07-28 23:30:00|1929.4|1927.4|1929.2|1927.2|1929.8|1927.8|1928.5|1926.5|0
1627515300000|2021-07-28 23:35:00|1929.4|1927.4|1929.8|1927.8|1929.8|1927.8|1928.8|1926.8|0
1627515600000|2021-07-28 23:40:00|1929.7|1927.7|1931.6|1929.6|1932|1930|1929.7|1927.7|0
1627515900000|2021-07-28 23:45:00|1931.7|1929.7|1928.1|1926.9|1931.7|1929.7|1927.8|1926.6|813
1627516200000|2021-07-28 23:50:00|1928.3|1927.1|1928.3|1927.1|1929.3|1928.1|1927.8|1926.6|197
1627516500000|2021-07-28 23:55:00|1927.8|1926.6|1928.3|1927.1|1929.3|1928.1|1927.8|1926.6|315
1627516800000|2021-07-29 00:00:00|1928.1|1927.3|1928.1|1927.3|1932.6|1931.8|1926.1|1925.3|1337
1627517100000|2021-07-29 00:05:00|1927.6|1926.8|1925.1|1924.3|1927.9|1927.1|1924.6|1923.8|628
1627517400000|2021-07-29 00:10:00|1925.6|1924.8|1927.1|1926.3|1927.6|1926.8|1923.6|1922.8|565
1627517700000|2021-07-29 00:15:00|1926.6|1925.8|1927.6|1926.8|1928.1|1927.3|1925.4|1924.6|533
1627518000000|2021-07-29 00:20:00|1927.1|1926.3|1927.1|1926.3|1929.1|1928.3|1926.1|1925.3|461
1627518300000|2021-07-29 00:25:00|1926.6|1925.8|1925.1|1924.3|1926.9|1926.1|1924.9|1924.1|258
1627518600000|2021-07-29 00:30:00|1924.6|1923.8|1926.6|1925.8|1927.1|1926.3|1924.6|1923.8|326
1627518900000|2021-07-29 00:35:00|1926.1|1925.3|1928.6|1927.8|1928.6|1927.8|1925.6|1924.8|365
1627519200000|2021-07-29 00:40:00|1928.1|1927.3|1928.1|1927.3|1929.6|1928.8|1927.6|1926.8|488
1627519500000|2021-07-29 00:45:00|1928.6|1927.8|1928.1|1927.3|1928.6|1927.8|1927.6|1926.8|204
1627519800000|2021-07-29 00:50:00|1927.6|1926.8|1926.6|1925.8|1928.1|1927.3|1926.6|1925.8|195
1627520100000|2021-07-29 00:55:00|1927.1|1926.3|1928.1|1927.3|1928.1|1927.3|1926.1|1925.3|432
1627520400000|2021-07-29 01:00:00|1928.6|1927.8|1927.6|1926.8|1928.6|1927.8|1926.6|1925.8|334
1627520700000|2021-07-29 01:05:00|1927.9|1927.1|1928.6|1927.8|1929.1|1928.3|1927.6|1926.8|467
1627521000000|2021-07-29 01:10:00|1929.1|1928.3|1927.1|1926.3|1929.1|1928.3|1927.1|1926.3|278
1627521300000|2021-07-29 01:15:00|1926.6|1925.8|1928.1|1927.3|1928.1|1927.3|1925.1|1924.3|382
1627521600000|2021-07-29 01:20:00|1928.6|1927.8|1926.6|1925.8|1928.6|1927.8|1926.6|1925.8|213
1627521900000|2021-07-29 01:25:00|1926.1|1925.3|1925.6|1924.8|1926.6|1925.8|1925.1|1924.3|243
1627522200000|2021-07-29 01:30:00|1925.1|1924.3|1925.6|1924.8|1926.6|1925.8|1924.6|1923.8|462
1627522500000|2021-07-29 01:35:00|1925.1|1924.3|1923.6|1922.8|1926.1|1925.3|1923.1|1922.3|570
1627522800000|2021-07-29 01:40:00|1923.1|1922.3|1924.6|1923.8|1925.1|1924.3|1923.1|1922.3|392
1627523100000|2021-07-29 01:45:00|1924.4|1923.6|1924.1|1923.3|1924.6|1923.8|1921.6|1920.8|375
1627523400000|2021-07-29 01:50:00|1923.6|1922.8|1922.6|1921.8|1924.1|1923.3|1921.6|1920.8|433
1627523700000|2021-07-29 01:55:00|1922.1|1921.3|1921.9|1921.1|1923.1|1922.3|1921.6|1920.8|288
1627524000000|2021-07-29 02:00:00|1922.1|1921.3|1922.6|1921.8|1923.1|1922.3|1921.6|1920.8|255
1627524300000|2021-07-29 02:05:00|1922.9|1922.1|1921.6|1920.8|1923.1|1922.3|1921.1|1920.3|288
1627524600000|2021-07-29 02:10:00|1922.1|1921.3|1923.1|1922.3|1923.1|1922.3|1922.1|1921.3|150
1627524900000|2021-07-29 02:15:00|1922.6|1921.8|1922.6|1921.8|1923.1|1922.3|1921.6|1920.8|227
1627525200000|2021-07-29 02:20:00|1922.4|1921.6|1921.8|1921|1922.8|1922|1921.3|1920.5|170
1627525500000|2021-07-29 02:25:00|1921.5|1920.7|1922.3|1921.5|1922.3|1921.5|1921.3|1920.5|121
1627525800000|2021-07-29 02:30:00|1922.8|1922|1920.8|1920|1923.3|1922.5|1919.3|1918.5|322
1627526100000|2021-07-29 02:35:00|1921.3|1920.5|1924.8|1924|1925.8|1925|1921.3|1920.5|483
1627526400000|2021-07-29 02:40:00|1925.3|1924.5|1924.8|1924|1925.3|1924.5|1924.3|1923.5|176
1627526700000|2021-07-29 02:45:00|1924.3|1923.5|1925.8|1925|1926.3|1925.5|1924.3|1923.5|149
1627527000000|2021-07-29 02:50:00|1926|1925.2|1925.8|1925|1926.3|1925.5|1925.8|1925|145
1627527300000|2021-07-29 02:55:00|1926.3|1925.5|1926.3|1925.5|1926.3|1925.5|1925.8|1925|97
1627527600000|2021-07-29 03:00:00|1926.8|1926|1926.8|1926|1927.3|1926.5|1926.3|1925.5|290
1627527900000|2021-07-29 03:05:00|1927.3|1926.5|1926.8|1926|1928.3|1927.5|1926.8|1926|546
1627528200000|2021-07-29 03:10:00|1927|1926.2|1927.3|1926.5|1927.3|1926.5|1926.8|1926|77
1627528500000|2021-07-29 03:15:00|1927.8|1927|1927.3|1926.5|1927.8|1927|1926.8|1926|308
1627528800000|2021-07-29 03:20:00|1926.8|1926|1926.8|1926|1927.3|1926.5|1926.3|1925.5|301
1627529100000|2021-07-29 03:25:00|1926.3|1925.5|1926.3|1925.5|1926.8|1926|1926.3|1925.5|64
1627529400000|2021-07-29 03:30:00|1925.8|1925|1924.8|1924|1926|1925.2|1922.8|1922|655
1627529700000|2021-07-29 03:35:00|1924.3|1923.5|1923.8|1923|1924.8|1924|1923.3|1922.5|446
1627530000000|2021-07-29 03:40:00|1924.3|1923.5|1924.3|1923.5|1924.3|1923.5|1923.3|1922.5|168
1627530300000|2021-07-29 03:45:00|1924.8|1924|1924.8|1924|1924.8|1924|1923.8|1923|133
1627530600000|2021-07-29 03:50:00|1924.3|1923.5|1922.8|1922|1924.8|1924|1922.3|1921.5|237
1627530900000|2021-07-29 03:55:00|1922.3|1921.5|1922.3|1921.5|1922.8|1922|1922.3|1921.5|169
1627531200000|2021-07-29 04:00:00|1922.8|1922|1923.8|1923|1924.3|1923.5|1922.3|1921.5|269
1627531500000|2021-07-29 04:05:00|1923.3|1922.5|1924|1923.2|1924.3|1923.5|1923.3|1922.5|99
1627531800000|2021-07-29 04:10:00|1923.8|1923|1924.3|1923.5|1924.8|1924|1923.8|1923|183
1627532100000|2021-07-29 04:15:00|1923.8|1923|1924.8|1924|1924.8|1924|1923.8|1923|445
1627532400000|2021-07-29 04:20:00|||||||||24
1627532700000|2021-07-29 04:25:00|1924.3|1923.5|1924.3|1923.5|1924.3|1923.5|1924.3|1923.5|252
1627533000000|2021-07-29 04:30:00|1924.8|1924|1925.3|1924.5|1925.8|1925|1924.8|1924|339
1627533300000|2021-07-29 04:35:00|1925.8|1925|1924.8|1924|1925.8|1925|1924.8|1924|219
1627533600000|2021-07-29 04:40:00|1925.3|1924.5|1925.3|1924.5|1925.8|1925|1925.3|1924.5|197
1627533900000|2021-07-29 04:45:00|1925.5|1924.7|1925.8|1925|1925.8|1925|1925.3|1924.5|220
1627534200000|2021-07-29 04:50:00|1925.3|1924.5|1924.3|1923.5|1925.8|1925|1923.8|1923|307
1627534500000|2021-07-29 04:55:00|1923.8|1923|1923.8|1923|1924.3|1923.5|1923.8|1923|273
1627534800000|2021-07-29 05:00:00|1924|1923.2|1923.3|1922.5|1924.3|1923.5|1923.3|1922.5|429
1627535100000|2021-07-29 05:05:00|1922.8|1922|1922.8|1922|1923.3|1922.5|1921.8|1921|427
1627535400000|2021-07-29 05:10:00|1923|1922.2|1922.8|1922|1923.3|1922.5|1922.8|1922|216
1627535700000|2021-07-29 05:15:00|1923.3|1922.5|1923.3|1922.5|1923.3|1922.5|1922.8|1922|108
1627536000000|2021-07-29 05:20:00|1923.5|1922.7|1923.3|1922.5|1924.3|1923.5|1923.3|1922.5|325
1627536300000|2021-07-29 05:25:00|1923.8|1923|1924.3|1923.5|1924.3|1923.5|1923.8|1923|86
1627536600000|2021-07-29 05:30:00|1923.8|1923|1923.8|1923|1924.8|1924|1923.8|1923|514
1627536900000|2021-07-29 05:35:00|1924.3|1923.5|1924.3|1923.5|1924.3|1923.5|1923.8|1923|305
1627537200000|2021-07-29 05:40:00|1924.5|1923.7|1924.3|1923.5|1924.8|1924|1923.3|1922.5|338
1627537500000|2021-07-29 05:45:00|1923.8|1923|1923.8|1923|1924.3|1923.5|1923.8|1923|411
1627537800000|2021-07-29 05:50:00|1924.3|1923.5|1924.3|1923.5|1924.5|1923.7|1923.8|1923|478
1627538100000|2021-07-29 05:55:00|1924.5|1923.7|1926.5|1925.7|1926.8|1926|1923.8|1923|3285
1627538400000|2021-07-29 06:00:00|1926.8|1926|1926.8|1926|1928.8|1928|1924.8|1924|3797
1627538700000|2021-07-29 06:05:00|1927.3|1926.5|1927.8|1927|1928.3|1927.5|1926.8|1926|688
1627539000000|2021-07-29 06:10:00|1927.7|1925.7|1929.8|1927.8|1930.6|1928.6|1927.7|1925.7|1
1627539300000|2021-07-29 06:15:00|1929.5|1927.5|1930.9|1928.9|1930.9|1928.9|1929.2|1927.2|486
1627539600000|2021-07-29 06:20:00|1930.8|1928.8|1931.2|1929.2|1931.2|1929.2|1930.6|1928.6|0
1627539900000|2021-07-29 06:25:00|1931.1|1929.1|1930.9|1928.9|1931.3|1929.3|1930.6|1928.6|0
1627540200000|2021-07-29 06:30:00|1931|1929|1931.3|1929.3|1931.3|1929.3|1930.9|1928.9|0
1627540500000|2021-07-29 06:35:00|1931.1|1929.1|1930.9|1928.9|1931.6|1929.6|1930.6|1928.6|0
1627540800000|2021-07-29 06:40:00|1930.8|1928.8|1930.9|1928.9|1931.2|1929.2|1930.6|1928.6|0
1627541100000|2021-07-29 06:45:00|1931|1929|1930.6|1928.6|1931.3|1929.3|1930.6|1928.6|0
1627541400000|2021-07-29 06:50:00|1930.7|1928.7|1931.6|1929.6|1932.2|1930.2|1930.6|1928.6|0
1627541700000|2021-07-29 06:55:00|1931.9|1929.9|1931.6|1929.6|1932.5|1930.5|1931.3|1929.3|0
1627542000000|2021-07-29 07:00:00|1931.5|1929.5|1933.7|1931.7|1934.4|1932.4|1931.3|1929.3|0
1627542300000|2021-07-29 07:05:00|1933.5|1931.5|1933.4|1931.4|1933.7|1931.7|1932.3|1930.3|0
1627542600000|2021-07-29 07:10:00|1933.2|1931.2|1933.4|1931.4|1933.6|1931.6|1932.5|1930.5|0
1627542900000|2021-07-29 07:15:00|1933.5|1931.5|1933.9|1931.9|1934.3|1932.3|1933.4|1931.4|0
1627543200000|2021-07-29 07:20:00|1933.8|1931.8|1935.5|1933.5|1936.1|1934.1|1933.6|1931.6|0
1627543500000|2021-07-29 07:25:00|1935.6|1933.6|1934.9|1932.9|1935.8|1933.8|1934.6|1932.6|0
1627543800000|2021-07-29 07:30:00|1934.7|1932.7|1935|1933.8|1935|1933.8|1933.5|1932.3|398
1627544100000|2021-07-29 07:35:00|1935.5|1934.3|1932.5|1931.3|1935.5|1934.3|1932.2|1931|270
1627544400000|2021-07-29 07:40:00|1932.2|1931|1933.5|1932.3|1934|1932.8|1931.5|1930.3|168
1627544700000|2021-07-29 07:45:00|1933.7|1932.5|1933.5|1932.3|1934|1932.8|1933|1931.8|107
1627545000000|2021-07-29 07:50:00|1934|1932.8|1933|1931.8|1934|1932.8|1933|1931.8|75
1627545300000|2021-07-29 07:55:00|1933.5|1932.3|1933|1931.8|1933.5|1932.3|1932|1930.8|110
1627545600000|2021-07-29 08:00:00|1933.5|1932.3|1933|1931.8|1933.5|1932.3|1932.5|1931.3|87
1627545900000|2021-07-29 08:05:00|1933.2|1932|1932.5|1931.3|1933.5|1932.3|1932|1930.8|75
1627546200000|2021-07-29 08:10:00|1933|1931.8|1933.5|1932.3|1933.5|1932.3|1932|1930.8|131
1627546500000|2021-07-29 08:15:00|1934|1932.8|1933.5|1932.3|1934|1932.8|1933|1931.8|44
1627546800000|2021-07-29 08:20:00|1933.2|1932|1932|1930.8|1933.2|1932|1932|1930.8|51
1627547100000|2021-07-29 08:25:00|1931.7|1930.5|1932.5|1931.3|1932.5|1931.3|1931.5|1930.3|89
1627547400000|2021-07-29 08:30:00|1932.2|1931|1933|1931.8|1933|1931.8|1932|1930.8|102
1627547700000|2021-07-29 08:35:00|1933.5|1932.3|1934|1932.8|1934.5|1933.3|1933.5|1932.3|58
1627548000000|2021-07-29 08:40:00|1934.5|1933.3|1934.5|1933.3|1934.5|1933.3|1934|1932.8|36
1627548300000|2021-07-29 08:45:00|1935|1933.8|1935|1933.8|1935.5|1934.3|1934.5|1933.3|75
1627548600000|2021-07-29 08:50:00|1935.2|1934|1933.5|1932.3|1935.5|1934.3|1933|1931.8|102
1627548900000|2021-07-29 08:55:00|1933|1931.8|1934|1932.8|1934.5|1933.3|1932.2|1931|102
1627549200000|2021-07-29 09:00:00|1933.5|1932.3|1934|1932.8|1934.2|1933|1933|1931.8|68
1627549500000|2021-07-29 09:05:00|1933.5|1932.3|1933.5|1932.3|1934|1932.8|1933.5|1932.3|92
1627549800000|2021-07-29 09:10:00|1934|1932.8|1934.5|1933.3|1934.5|1933.3|1934|1932.8|58
1627550100000|2021-07-29 09:15:00|1935|1933.8|1935|1933.8|1935|1933.8|1935|1933.8|42
1627550400000|2021-07-29 09:20:00|1934.5|1933.3|1934.5|1933.3|1934.7|1933.5|1934|1932.8|37
1627550700000|2021-07-29 09:25:00|1934|1932.8|1934.5|1933.3|1934.5|1933.3|1933.5|1932.3|16
1627551000000|2021-07-29 09:30:00|1934.2|1933|1935|1933.8|1935|1933.8|1934|1932.8|21
1627551300000|2021-07-29 09:35:00|1935.5|1934.3|1936.5|1935.3|1937|1935.8|1935.5|1934.3|203
1627551600000|2021-07-29 09:40:00|1936.7|1935.5|1937.5|1936.3|1937.5|1936.3|1936.5|1935.3|57
1627551900000|2021-07-29 09:45:00|1937.7|1936.5|1937.5|1936.3|1938|1936.8|1937.5|1936.3|69
1627552200000|2021-07-29 09:50:00|1937|1935.8|1937|1935.8|1937.2|1936|1936.5|1935.3|66
1627552500000|2021-07-29 09:55:00|1936.5|1935.3|1937|1935.8|1937|1935.8|1936.5|1935.3|30
1627552800000|2021-07-29 10:00:00|1937.2|1936|1937|1935.8|1937.5|1936.3|1936.5|1935.3|7
1627553100000|2021-07-29 10:05:00|1936.7|1935.5|1936|1934.8|1937|1935.8|1936|1934.8|50
1627553400000|2021-07-29 10:10:00|1936.5|1935.3|1937|1935.8|1937|1935.8|1936.5|1935.3|120
1627553700000|2021-07-29 10:15:00|1936.7|1935.5|1936.5|1935.3|1937|1935.8|1936.5|1935.3|39
1627554000000|2021-07-29 10:20:00|1936|1934.8|1936.5|1935.3|1936.5|1935.3|1936|1934.8|70
1627554300000|2021-07-29 10:25:00|1936.2|1935|1936.5|1935.3|1936.7|1935.5|1936|1934.8|15
1627554600000|2021-07-29 10:30:00|1936.7|1935.5|1937.5|1936.3|1937.5|1936.3|1936.5|1935.3|36
1627554900000|2021-07-29 10:35:00|1937|1935.8|1937|1935.8|1937.5|1936.3|1936.5|1935.3|34
1627555200000|2021-07-29 10:40:00|1936.5|1935.3|1936.2|1935|1937|1935.8|1936|1934.8|75
1627555500000|2021-07-29 10:45:00|1936.5|1935.3|1935|1933.8|1936.5|1935.3|1934.2|1933|63
1627555800000|2021-07-29 10:50:00|1934.7|1933.5|1935|1933.8|1935|1933.8|1934.5|1933.3|8
1627556100000|2021-07-29 10:55:00|1935.2|1934|1937.5|1936.3|1937.5|1936.3|1935|1933.8|137
1627556400000|2021-07-29 11:00:00|1937.2|1936|1937.5|1936.3|1938|1936.8|1937|1935.8|105
1627556700000|2021-07-29 11:05:00|1937.2|1936|1937.5|1936.3|1937.5|1936.3|1937|1935.8|19
1627557000000|2021-07-29 11:10:00|1938|1936.8|1938.5|1937.3|1938.5|1937.3|1937.5|1936.3|63
1627557300000|2021-07-29 11:15:00|1939|1937.8|1938.5|1937.3|1939|1937.8|1938.5|1937.3|87
1627557600000|2021-07-29 11:20:00|1938.2|1937|1937|1935.8|1938.2|1937|1936.5|1935.3|47
1627557900000|2021-07-29 11:25:00|1937.5|1936.3|1937.2|1936|1937.5|1936.3|1937|1935.8|47
1627558200000|2021-07-29 11:30:00|1937.5|1936.3|1937.5|1936.3|1937.5|1936.3|1937|1935.8|28
1627558500000|2021-07-29 11:35:00|1938|1936.8|1936.7|1935.5|1938|1936.8|1936.5|1935.3|56
1627558800000|2021-07-29 11:40:00|1936.5|1935.3|1938|1936.8|1938|1936.8|1936.5|1935.3|27
1627559100000|2021-07-29 11:45:00|1937.5|1936.3|1937.5|1936.3|1938|1936.8|1937.5|1936.3|9
1627559400000|2021-07-29 11:50:00|1937|1935.8|1937.5|1936.3|1938|1936.8|1937|1935.8|22
1627559700000|2021-07-29 11:55:00|1937.2|1936|1938|1936.8|1938|1936.8|1937|1935.8|17
1627560000000|2021-07-29 12:00:00|1937.5|1936.3|1938|1936.8|1938.5|1937.3|1937.5|1936.3|55
1627560300000|2021-07-29 12:05:00|1938.5|1937.3|1938.5|1937.3|1938.5|1937.3|1938|1936.8|10
1627560600000|2021-07-29 12:10:00|1938.7|1937.5|1938.5|1937.3|1938.7|1937.5|1938.5|1937.3|3
1627560900000|2021-07-29 12:15:00|1938.2|1937|1938|1936.8|1938.2|1937|1937.5|1936.3|12
1627561200000|2021-07-29 12:20:00|1938.5|1937.3|1938|1936.8|1938.5|1937.3|1938|1936.8|5
1627561500000|2021-07-29 12:25:00|1937.5|1936.3|1937.5|1936.3|1937.5|1936.3|1937|1935.8|43
1627561800000|2021-07-29 12:30:00|1937.2|1936|1936.5|1935.3|1937.5|1936.3|1936|1934.8|103
1627562100000|2021-07-29 12:35:00|1936.2|1935|1936.5|1935.3|1937|1935.8|1936|1934.8|42
1627562400000|2021-07-29 12:40:00|1936|1934.8|1937|1935.8|1937|1935.8|1936|1934.8|32
1627562700000|2021-07-29 12:45:00|1936.7|1935.5|1937.2|1936|1937.5|1936.3|1936.5|1935.3|110
1627563000000|2021-07-29 12:50:00|1937|1935.8|1937|1935.8|1937.5|1936.3|1936|1934.8|58
1627563300000|2021-07-29 12:55:00|1936.5|1935.3|1937.5|1936.3|1937.5|1936.3|1936.5|1935.3|54
1627563600000|2021-07-29 13:00:00|1937|1935.8|1939.2|1938|1939.5|1938.3|1937|1935.8|126
1627563900000|2021-07-29 13:05:00|1939.5|1938.3|1938.5|1937.3|1939.5|1938.3|1938.5|1937.3|32
1627564200000|2021-07-29 13:10:00|1939|1937.8|1938.5|1937.3|1939|1937.8|1938.5|1937.3|18
1627564500000|2021-07-29 13:15:00|1938.7|1937.5|1939|1937.8|1939.5|1938.3|1938.5|1937.3|68
1627564800000|2021-07-29 13:20:00|1938.7|1937.5|1936.7|1935.5|1939|1937.8|1936.5|1935.3|102
1627565100000|2021-07-29 13:25:00|1937|1935.8|1937|1935.8|1937.5|1936.3|1936.5|1935.3|8
1627565400000|2021-07-29 13:30:00|1937.5|1936.3|1936.7|1935.5|1938|1936.8|1936.5|1935.3|98
1627565700000|2021-07-29 13:35:00|1936.5|1935.3|1938|1936.8|1938.5|1937.3|1936.5|1935.3|83
1627566000000|2021-07-29 13:40:00|1938.5|1937.3|1936.5|1935.3|1938.5|1937.3|1936|1934.8|145
1627566300000|2021-07-29 13:45:00|1936|1934.8|1936.5|1935.3|1937|1935.8|1936|1934.8|141
1627566600000|2021-07-29 13:50:00|1936.7|1935.5|1935|1933.8|1937|1935.8|1935|1933.8|107
1627566900000|2021-07-29 13:55:00|1935.2|1934|1937|1935.8|1937|1935.8|1935|1933.8|119
1627567200000|2021-07-29 14:00:00|1936.5|1935.3|1936|1934.8|1937|1935.8|1936|1934.8|135
1627567500000|2021-07-29 14:05:00|1936.2|1935|1936|1934.8|1936.5|1935.3|1935|1933.8|88
1627567800000|2021-07-29 14:10:00|1936.2|1935|1936|1934.8|1936.5|1935.3|1935.5|1934.3|58
1627568100000|2021-07-29 14:15:00|1936.5|1935.3|1936|1934.8|1936.5|1935.3|1936|1934.8|77
1627568400000|2021-07-29 14:20:00|1935.5|1934.3|1936|1934.8|1936.5|1935.3|1935.5|1934.3|96
1627568700000|2021-07-29 14:25:00|1936.2|1935|1937|1935.8|1937|1935.8|1936.2|1935|160
1627569000000|2021-07-29 14:30:00|1936.5|1935.3|1936|1934.8|1936.5|1935.3|1936|1934.8|102
1627569300000|2021-07-29 14:35:00|1936.2|1935|1935.5|1934.3|1936.5|1935.3|1934.5|1933.3|292
1627569600000|2021-07-29 14:40:00|1935.7|1934.5|1936.5|1935.3|1937|1935.8|1935.7|1934.5|118
1627569900000|2021-07-29 14:45:00|1936.2|1935|1936.5|1935.3|1937|1935.8|1936|1934.8|29
1627570200000|2021-07-29 14:50:00|1936|1934.8|1936|1934.8|1936|1934.8|1935.5|1934.3|36
1627570500000|2021-07-29 14:55:00|1936.5|1935.3|1936.5|1935.3|1936.5|1935.3|1935.5|1934.3|32
1627570800000|2021-07-29 15:00:00|1937|1935.8|1935.5|1934.3|1937.5|1936.3|1935.5|1934.3|48
1627571100000|2021-07-29 15:05:00|1936|1934.8|1935|1933.8|1936|1934.8|1934.5|1933.3|150
1627571400000|2021-07-29 15:10:00|1934.5|1933.3|1934|1932.8|1934.7|1933.5|1933.5|1932.3|60
1627571700000|2021-07-29 15:15:00|1934.5|1933.3|1933.5|1932.3|1934.5|1933.3|1933.5|1932.3|72
1627572000000|2021-07-29 15:20:00|1934|1932.8|1934.5|1933.3|1934.5|1933.3|1933.5|1932.3|32
1627572300000|2021-07-29 15:25:00|1934|1932.8|1934|1932.8|1934.2|1933|1933|1931.8|101
1627572600000|2021-07-29 15:30:00|1934.5|1933.3|1933.5|1932.3|1934.5|1933.3|1933.5|1932.3|70
1627572900000|2021-07-29 15:35:00|1933|1931.8|1932.5|1931.3|1933|1931.8|1932.2|1931|65
1627573200000|2021-07-29 15:40:00|1932.7|1931.5|1933|1931.8|1933|1931.8|1932.5|1931.3|37
1627573500000|2021-07-29 15:45:00|1932.5|1931.3|1932.5|1931.3|1932.5|1931.3|1932.5|1931.3|20
1627573800000|2021-07-29 15:50:00|1932|1930.8|1932|1930.8|1932|1930.8|1931.5|1930.3|66
1627574100000|2021-07-29 15:55:00|1931.7|1930.5|1932.5|1931.3|1933|1931.8|1931.5|1930.3|118
1627574400000|2021-07-29 16:00:00|1933|1931.8|1932.5|1931.3|1933|1931.8|1932.5|1931.3|18
1627574700000|2021-07-29 16:05:00|1932.7|1931.5|1933|1931.8|1933|1931.8|1932.5|1931.3|40
1627575000000|2021-07-29 16:10:00|1933.2|1932|1933.5|1932.3|1933.5|1932.3|1933|1931.8|10
1627575300000|2021-07-29 16:15:00|1933.7|1932.5|1934|1932.8|1934|1932.8|1933.5|1932.3|13
1627575600000|2021-07-29 16:20:00|1933.5|1932.3|1933|1931.8|1934|1932.8|1933|1931.8|52
1627575900000|2021-07-29 16:25:00|1932.5|1931.3|1933|1931.8|1933|1931.8|1932.5|1931.3|15
1627576200000|2021-07-29 16:30:00|1932.5|1931.3|1932.5|1931.3|1933|1931.8|1932.5|1931.3|12
1627576500000|2021-07-29 16:35:00|1932.7|1931.5|1932.5|1931.3|1933|1931.8|1932|1930.8|20
1627576800000|2021-07-29 16:40:00|1932|1930.8|1932|1930.8|1932.5|1931.3|1932|1930.8|24
1627577100000|2021-07-29 16:45:00|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|19
1627577400000|2021-07-29 16:50:00|||||||||18
1627577700000|2021-07-29 16:55:00|1931.7|1930.5|1931.5|1930.3|1932|1930.8|1931|1929.8|32
1627578000000|2021-07-29 17:00:00|1932|1930.8|1932|1930.8|1932|1930.8|1931.5|1930.3|34
1627578300000|2021-07-29 17:05:00|1932.5|1931.3|1932.5|1931.3|1932.5|1931.3|1932|1930.8|15
1627578600000|2021-07-29 17:10:00|1932.2|1931|1933|1931.8|1933|1931.8|1932|1930.8|18
1627578900000|2021-07-29 17:15:00|1932.5|1931.3|1932|1930.8|1933|1931.8|1932|1930.8|7
1627579200000|2021-07-29 17:20:00|1932.2|1931|1932.5|1931.3|1933|1931.8|1932|1930.8|16
1627579500000|2021-07-29 17:25:00|1933|1931.8|1933|1931.8|1933.5|1932.3|1932.5|1931.3|15
1627579800000|2021-07-29 17:30:00|1932.7|1931.5|1933|1931.8|1933|1931.8|1932.5|1931.3|35
1627580100000|2021-07-29 17:35:00|1932.5|1931.3|1932.5|1931.3|1933|1931.8|1932|1930.8|23
1627580400000|2021-07-29 17:40:00|1932.7|1931.5|1932.5|1931.3|1933|1931.8|1932|1930.8|21
1627580700000|2021-07-29 17:45:00|1933|1931.8|1932.5|1931.3|1933|1931.8|1932.2|1931|5
1627581000000|2021-07-29 17:50:00|1932.2|1931|1932.5|1931.3|1932.5|1931.3|1932|1930.8|6
1627581300000|2021-07-29 17:55:00|1932.2|1931|1932|1930.8|1932.5|1931.3|1931.5|1930.3|23
1627581600000|2021-07-29 18:00:00|1932.5|1931.3|1932|1930.8|1932.5|1931.3|1932|1930.8|16
1627581900000|2021-07-29 18:05:00|1932.5|1931.3|1932.5|1931.3|1932.5|1931.3|1932|1930.8|23
1627582200000|2021-07-29 18:10:00|1932.2|1931|1933|1931.8|1933|1931.8|1932.2|1931|8
1627582500000|2021-07-29 18:15:00|1933.5|1932.3|1932.5|1931.3|1933.5|1932.3|1932.5|1931.3|34
1627582800000|2021-07-29 18:20:00|1933|1931.8|1932|1930.8|1933|1931.8|1932|1930.8|28
1627583100000|2021-07-29 18:25:00|1931.7|1930.5|1932|1930.8|1932|1930.8|1931.5|1930.3|16
1627583400000|2021-07-29 18:30:00|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|12
1627583700000|2021-07-29 18:35:00|1931.7|1930.5|1931|1929.8|1931.7|1930.5|1930.5|1929.3|33
1627584000000|2021-07-29 18:40:00|1930.7|1929.5|1931|1929.8|1931.5|1930.3|1930.5|1929.3|69
1627584300000|2021-07-29 18:45:00|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|1931|1929.8|14
1627584600000|2021-07-29 18:50:00|1932|1930.8|1931|1929.8|1932|1930.8|1931|1929.8|8
1627584900000|2021-07-29 18:55:00|1930.5|1929.3|1930.2|1929|1930.5|1929.3|1930.2|1929|31
1627585200000|2021-07-29 19:00:00|1930.5|1929.3|1930|1928.8|1930.5|1929.3|1929.5|1928.3|25
1627585500000|2021-07-29 19:05:00|1929.5|1928.3|1929.5|1928.3|1930|1928.8|1929.5|1928.3|18
1627585800000|2021-07-29 19:10:00|1929.7|1928.5|1929|1927.8|1929.7|1928.5|1929|1927.8|17
1627586100000|2021-07-29 19:15:00|1929.5|1928.3|1929|1927.8|1929.5|1928.3|1929|1927.8|38
1627586400000|2021-07-29 19:20:00|1928.7|1927.5|1928|1926.8|1929|1927.8|1928|1926.8|58
1627586700000|2021-07-29 19:25:00|1928.2|1927|1927.5|1926.3|1928.5|1927.3|1927.5|1926.3|33
1627587000000|2021-07-29 19:30:00|1927|1925.8|1928|1926.8|1928|1926.8|1927|1925.8|46
1627587300000|2021-07-29 19:35:00|1928.2|1927|1928.5|1927.3|1928.7|1927.5|1928|1926.8|23
1627587600000|2021-07-29 19:40:00|1928|1926.8|1928.5|1927.3|1928.5|1927.3|1928|1926.8|34
1627587900000|2021-07-29 19:45:00|1928|1926.8|1927.5|1926.3|1928.5|1927.3|1927.5|1926.3|19
1627588200000|2021-07-29 19:50:00|1928|1926.8|1929.5|1928.3|1930|1928.8|1927.5|1926.3|89
1627588500000|2021-07-29 19:55:00|1929.7|1928.5|1928.2|1927|1929.7|1928.5|1927.5|1926.3|168
1627588800000|2021-07-29 20:00:00|1928.5|1927.3|1928.5|1927.3|1929|1927.8|1928|1926.8|57
1627589100000|2021-07-29 20:05:00|1928|1926.8|1927.5|1926.3|1928.5|1927.3|1927.5|1926.3|18
1627589400000|2021-07-29 20:10:00|1927.7|1926.5|1927.5|1926.3|1927.7|1926.5|1927.2|1926|9
1627589700000|2021-07-29 20:15:00|1928|1926.8|1928.5|1927.3|1928.5|1927.3|1927.7|1926.5|11
1627590000000|2021-07-29 20:20:00|1928.7|1926.7|1928.6|1926.6|1929.2|1927.2|1928.3|1926.3|68
1627590300000|2021-07-29 20:25:00|1928.9|1926.9|1928.5|1926.5|1928.9|1926.9|1928.2|1926.2|0
1627590600000|2021-07-29 20:30:00|1928.3|1926.3|1925.7|1923.7|1928.3|1926.3|1925.6|1923.6|7
1627590900000|2021-07-29 20:35:00|1925.6|1923.6|1924.9|1922.9|1925.8|1923.8|1924.8|1922.8|0
1627591200000|2021-07-29 20:40:00|1924.8|1922.8|1924.7|1922.7|1925.3|1923.3|1924.1|1922.1|0
1627591500000|2021-07-29 20:45:00|1924.9|1922.9|1925.9|1923.9|1926.4|1924.4|1924.7|1922.7|0
1627591800000|2021-07-29 20:50:00|1926.3|1924.3|1927.6|1925.6|1927.6|1925.6|1926.3|1924.3|0
1627592100000|2021-07-29 20:55:00|1927.4|1925.4|1927.3|1925.3|1927.6|1925.6|1926.8|1924.8|0
1627592400000|2021-07-29 21:00:00|1927.1|1925.1|1927.3|1925.3|1927.3|1925.3|1926.8|1924.8|0
1627592700000|2021-07-29 21:05:00|1927.2|1925.2|1927.4|1925.4|1927.5|1925.5|1927.2|1925.2|0
1627593000000|2021-07-29 21:10:00|1927.5|1925.5|1927.5|1925.5|1927.6|1925.6|1927.4|1925.4|0
1627593300000|2021-07-29 21:15:00|1927.6|1925.6|1927.6|1925.6|1927.7|1925.7|1927.4|1925.4|0
1627593600000|2021-07-29 21:20:00|1927.8|1925.8|1927.4|1925.4|1927.8|1925.8|1927.3|1925.3|0
1627593900000|2021-07-29 21:25:00|1927.3|1925.3|1927.3|1925.3|1927.5|1925.5|1927.3|1925.3|0
1627594200000|2021-07-29 21:30:00|1927.4|1925.4|1927.2|1925.2|1927.4|1925.4|1927.2|1925.2|0
1627594500000|2021-07-29 21:35:00|1927.3|1925.3|1927.2|1925.2|1927.3|1925.3|1927.1|1925.1|0
1627594800000|2021-07-29 21:40:00|1927.1|1925.1|1927.3|1925.3|1927.3|1925.3|1927.1|1925.1|0
1627595100000|2021-07-29 21:45:00|1927.2|1925.2|1926.8|1924.8|1927.3|1925.3|1926.7|1924.7|0
1627595400000|2021-07-29 21:50:00|1926.7|1924.7|1926.6|1924.6|1926.7|1924.7|1926.4|1924.4|0
1627595700000|2021-07-29 21:55:00|1926.4|1924.4|1926.2|1924.2|1926.6|1924.6|1926.2|1924.2|0
1627596000000|2021-07-29 22:00:00|1926.3|1924.3|1926.8|1924.8|1927.2|1925.2|1926.3|1924.3|0
1627596300000|2021-07-29 22:05:00|1926.7|1924.7|1926.7|1924.7|1926.9|1924.9|1926.4|1924.4|0
1627596600000|2021-07-29 22:10:00|1926.9|1924.9|1926.7|1924.7|1926.9|1924.9|1926.7|1924.7|0
1627596900000|2021-07-29 22:15:00|1926.8|1924.8|1927|1925|1927.2|1925.2|1926.8|1924.8|0
1627597200000|2021-07-29 22:20:00|1926.8|1924.8|1926.6|1924.6|1927|1925|1926.6|1924.6|0
1627597500000|2021-07-29 22:25:00|1926.8|1924.8|1926.9|1924.9|1927|1925|1926.6|1924.6|0
1627597800000|2021-07-29 22:30:00|1926.8|1924.8|1926.9|1924.9|1926.9|1924.9|1926.6|1924.6|0
1627598100000|2021-07-29 22:35:00|1926.7|1924.7|1926.8|1924.8|1926.9|1924.9|1926.5|1924.5|0
1627598400000|2021-07-29 22:40:00|1926.7|1924.7|1926.8|1924.8|1926.8|1924.8|1926.4|1924.4|0
1627598700000|2021-07-29 22:45:00|1926.7|1924.7|1926|1924|1926.9|1924.9|1925.5|1923.5|0
1627599000000|2021-07-29 22:50:00|1925.8|1923.8|1925.8|1923.8|1926.2|1924.2|1925.8|1923.8|0
1627599300000|2021-07-29 22:55:00|1925.9|1923.9|1925.8|1923.8|1925.9|1923.9|1925.8|1923.8|0
1627599600000|2021-07-29 23:00:00|1926.1|1924.1|1925.6|1923.6|1926.4|1924.4|1925.2|1923.2|0
1627599900000|2021-07-29 23:05:00|1925.8|1923.8|1924.6|1922.6|1925.9|1923.9|1924.5|1922.5|0
1627600200000|2021-07-29 23:10:00|1924.5|1922.5|1924.2|1922.2|1924.9|1922.9|1924.2|1922.2|0
1627600500000|2021-07-29 23:15:00|1924.4|1922.4|1924.7|1922.7|1924.7|1922.7|1924.4|1922.4|0
1627600800000|2021-07-29 23:20:00|1924.2|1922.2|1922.7|1920.7|1924.2|1922.2|1922.7|1920.7|0
1627601100000|2021-07-29 23:25:00|1922.6|1920.6|1922.8|1920.8|1923.1|1921.1|1922.4|1920.4|0
1627601400000|2021-07-29 23:30:00|1922.9|1920.9|1923.8|1921.8|1924.4|1922.4|1922.2|1920.2|0
1627601700000|2021-07-29 23:35:00|1923.6|1921.6|1923.2|1921.2|1924.7|1922.7|1923.2|1921.2|0
1627602000000|2021-07-29 23:40:00|1923.8|1921.8|1923.1|1921.1|1923.9|1921.9|1922.8|1920.8|0
1627602300000|2021-07-29 23:45:00|1923.2|1921.2|1921.5|1920.3|1924.5|1923.3|1921.2|1920|589
1627602600000|2021-07-29 23:50:00|1921.2|1920|1922|1920.8|1922.5|1921.3|1921.2|1920|103
1627602900000|2021-07-29 23:55:00|1922.5|1921.3|1921.5|1920.3|1923|1921.8|1921|1919.8|326
1627603200000|2021-07-30 00:00:00|1921.3|1920.5|1919.3|1918.5|1923.3|1922.5|1919.3|1918.5|1527
1627603500000|2021-07-30 00:05:00|1918.8|1918|1920.8|1920|1921.8|1921|1917.8|1917|1200
1627603800000|2021-07-30 00:10:00|1921.3|1920.5|1924.3|1923.5|1924.3|1923.5|1919.8|1919|705
1627604100000|2021-07-30 00:15:00|1923.8|1923|1921.8|1921|1924.8|1924|1919.8|1919|585
1627604400000|2021-07-30 00:20:00|1922.3|1921.5|1919.8|1919|1922.3|1921.5|1919.3|1918.5|395
1627604700000|2021-07-30 00:25:00|1919.3|1918.5|1920.3|1919.5|1920.8|1920|1917.8|1917|483
1627605000000|2021-07-30 00:30:00|1919.8|1919|1915.3|1914.5|1920.3|1919.5|1914.8|1914|881
1627605300000|2021-07-30 00:35:00|1914.8|1914|1914.3|1913.5|1915.8|1915|1912.3|1911.5|1182
1627605600000|2021-07-30 00:40:00|1914|1913.2|1916.3|1915.5|1917.3|1916.5|1912.8|1912|483
1627605900000|2021-07-30 00:45:00|1915.8|1915|1913.8|1913|1915.8|1915|1912.3|1911.5|926
1627606200000|2021-07-30 00:50:00|1913.5|1912.7|1911.3|1910.5|1914.3|1913.5|1911.3|1910.5|765
1627606500000|2021-07-30 00:55:00|1911.8|1911|1912.3|1911.5|1912.8|1912|1910.8|1910|298
1627606800000|2021-07-30 01:00:00|1911.8|1911|1912.3|1911.5|1913.3|1912.5|1910.8|1910|809
1627607100000|2021-07-30 01:05:00|1911.8|1911|1912.8|1912|1913.8|1913|1911.8|1911|336
1627607400000|2021-07-30 01:10:00|1913|1912.2|1912.3|1911.5|1913.8|1913|1912|1911.2|236
1627607700000|2021-07-30 01:15:00|1911.8|1911|1911.3|1910.5|1913.8|1913|1910.8|1910|555
1627608000000|2021-07-30 01:20:00|1910.8|1910|1910.3|1909.5|1911.3|1910.5|1909.8|1909|523
1627608300000|2021-07-30 01:25:00|1909.8|1909|1908.8|1908|1910.8|1910|1908.8|1908|367
1627608600000|2021-07-30 01:30:00|1908.5|1907.7|1908.8|1908|1909.8|1909|1908.3|1907.5|561
1627608900000|2021-07-30 01:35:00|1908.3|1907.5|1907.3|1906.5|1908.8|1908|1906.3|1905.5|1142
1627609200000|2021-07-30 01:40:00|1906.8|1906|1907.8|1907|1908.3|1907.5|1905.8|1905|581
1627609500000|2021-07-30 01:45:00|1908.3|1907.5|1905.8|1905|1908.3|1907.5|1904.8|1904|537
1627609800000|2021-07-30 01:50:00|1905.5|1904.7|1906.8|1906|1907.3|1906.5|1904.3|1903.5|592
1627610100000|2021-07-30 01:55:00|1907|1906.2|1906.3|1905.5|1907.3|1906.5|1905.8|1905|378
1627610400000|2021-07-30 02:00:00|1905.8|1905|1905|1904.2|1906.3|1905.5|1904.8|1904|476
1627610700000|2021-07-30 02:05:00|1905.3|1904.5|1905.8|1905|1906.3|1905.5|1904.3|1903.5|268
1627611000000|2021-07-30 02:10:00|1905.3|1904.5|1907.8|1907|1907.8|1907|1905|1904.2|473
1627611300000|2021-07-30 02:15:00|1907.3|1906.5|1908.8|1908|1909.3|1908.5|1907.3|1906.5|328
1627611600000|2021-07-30 02:20:00|1909.3|1908.5|1911.3|1910.5|1911.3|1910.5|1908.8|1908|374
1627611900000|2021-07-30 02:25:00|1911.8|1911|1911.8|1911|1911.8|1911|1910.8|1910|281
1627612200000|2021-07-30 02:30:00|1911.3|1910.5|1912.8|1912|1912.8|1912|1910.8|1910|247
1627612500000|2021-07-30 02:35:00|1913|1912.2|1911.3|1910.5|1913.3|1912.5|1910.8|1910|159
1627612800000|2021-07-30 02:40:00|1911.8|1911|1911.3|1910.5|1911.8|1911|1910.8|1910|195
1627613100000|2021-07-30 02:45:00|1910.8|1910|1910.8|1910|1910.8|1910|1910.3|1909.5|124
1627613400000|2021-07-30 02:50:00|1911.3|1910.5|1909.8|1909|1911.3|1910.5|1909.8|1909|142
1627613700000|2021-07-30 02:55:00|1910.3|1909.5|1909.8|1909|1910.3|1909.5|1909.8|1909|141
1627614000000|2021-07-30 03:00:00|1910.3|1909.5|1913.3|1912.5|1913.3|1912.5|1910.3|1909.5|218
1627614300000|2021-07-30 03:05:00|1913|1912.2|1913.3|1912.5|1913.3|1912.5|1912.3|1911.5|202
1627614600000|2021-07-30 03:10:00|1913.8|1913|1913.3|1912.5|1915.3|1914.5|1913.3|1912.5|279
1627614900000|2021-07-30 03:15:00|1913.8|1913|1914.3|1913.5|1914.3|1913.5|1913.3|1912.5|99
1627615200000|2021-07-30 03:20:00|1914|1913.2|1910.3|1909.5|1914|1913.2|1910.3|1909.5|219
1627615500000|2021-07-30 03:25:00|1909.8|1909|1908.8|1908|1910.3|1909.5|1908.5|1907.7|251
1627615800000|2021-07-30 03:30:00|1908.3|1907.5|1907.8|1907|1909.8|1909|1907.3|1906.5|545
1627616100000|2021-07-30 03:35:00|1908.3|1907.5|1909.8|1909|1909.8|1909|1908.3|1907.5|207
1627616400000|2021-07-30 03:40:00|1909.3|1908.5|1908.8|1908|1909.3|1908.5|1907.3|1906.5|285
1627616700000|2021-07-30 03:45:00|1909.3|1908.5|1907.8|1907|1909.8|1909|1907.3|1906.5|326
1627617000000|2021-07-30 03:50:00|1908.3|1907.5|1907.8|1907|1908.8|1908|1907.3|1906.5|261
1627617300000|2021-07-30 03:55:00|1907.3|1906.5|1907.8|1907|1907.8|1907|1906.3|1905.5|371
1627617600000|2021-07-30 04:00:00|1908.3|1907.5|1906.8|1906|1908.3|1907.5|1906.3|1905.5|407
1627617900000|2021-07-30 04:05:00|1907.3|1906.5|1906.8|1906|1907.8|1907|1906.3|1905.5|455
1627618200000|2021-07-30 04:10:00|1906.3|1905.5|1906.8|1906|1907.3|1906.5|1906.3|1905.5|220
1627618500000|2021-07-30 04:15:00|1906.3|1905.5|1906.3|1905.5|1906.3|1905.5|1905.8|1905|210
1627618800000|2021-07-30 04:20:00|1906|1905.2|1906.3|1905.5|1906.3|1905.5|1905.8|1905|177
1627619100000|2021-07-30 04:25:00|1906|1905.2|1904.8|1904|1906.3|1905.5|1904.8|1904|305
1627619400000|2021-07-30 04:30:00|1904.5|1903.7|1904.3|1903.5|1904.8|1904|1904.3|1903.5|475
1627619700000|2021-07-30 04:35:00|1903.8|1903|1904.8|1904|1905.3|1904.5|1903.8|1903|523
1627620000000|2021-07-30 04:40:00|1905.3|1904.5|1905.8|1905|1905.8|1905|1905.3|1904.5|174
1627620300000|2021-07-30 04:45:00|1905.3|1904.5|1905.3|1904.5|1905.8|1905|1905.3|1904.5|219
1627620600000|2021-07-30 04:50:00|1905.5|1904.7|1905.3|1904.5|1906.3|1905.5|1904.8|1904|247
1627620900000|2021-07-30 04:55:00|1904.8|1904|1904.8|1904|1904.8|1904|1904.3|1903.5|353
1627621200000|2021-07-30 05:00:00|1904.3|1903.5|1905.3|1904.5|1905.8|1905|1902.8|1902|898
1627621500000|2021-07-30 05:05:00|1905.5|1904.7|1903.3|1902.5|1905.5|1904.7|1903.3|1902.5|214
1627621800000|2021-07-30 05:10:00|1903|1902.2|1901.8|1901|1903|1902.2|1900.3|1899.5|971
1627622100000|2021-07-30 05:15:00|1902.3|1901.5|1900.8|1900|1902.3|1901.5|1900.3|1899.5|527
1627622400000|2021-07-30 05:20:00|1900.5|1899.7|1902.8|1902|1902.8|1902|1900.3|1899.5|483
1627622700000|2021-07-30 05:25:00|1902.3|1901.5|1904.3|1903.5|1904.3|1903.5|1902.3|1901.5|381
1627623000000|2021-07-30 05:30:00|1903.8|1903|1906.3|1905.5|1906.8|1906|1903.3|1902.5|768
1627623300000|2021-07-30 05:35:00|1906|1905.2|1904.3|1903.5|1906.8|1906|1904.3|1903.5|977
1627623600000|2021-07-30 05:40:00|1903.8|1903|1903.3|1902.5|1903.8|1903|1902.3|1901.5|823
1627623900000|2021-07-30 05:45:00|1903.8|1903|1904.8|1904|1904.8|1904|1902.8|1902|1107
1627624200000|2021-07-30 05:50:00|1904.3|1903.5|1904.3|1903.5|1904.3|1903.5|1902.8|1902|1188
1627624500000|2021-07-30 05:55:00|1903.8|1903|1899.8|1899|1903.8|1903|1899.3|1898.5|6447
1627624800000|2021-07-30 06:00:00|1900.3|1899.5|1904.8|1904|1904.8|1904|1899.8|1899|3737
1627625100000|2021-07-30 06:05:00|1905.3|1904.5|1904.3|1903.5|1905.3|1904.5|1903.8|1903|894
1627625400000|2021-07-30 06:10:00|1904.8|1902.8|1906.6|1904.6|1907.2|1905.2|1904.7|1902.7|5
1627625700000|2021-07-30 06:15:00|1906.5|1904.5|1908.1|1906.1|1908.4|1906.4|1905.9|1903.9|510
1627626000000|2021-07-30 06:20:00|1908.4|1906.4|1908.7|1906.7|1909.6|1907.6|1907.8|1905.8|0
1627626300000|2021-07-30 06:25:00|1908.6|1906.6|1908.1|1906.1|1908.8|1906.8|1907|1905|0
1627626600000|2021-07-30 06:30:00|1907.9|1905.9|1906.6|1904.6|1908.5|1906.5|1906|1904|0
1627626900000|2021-07-30 06:35:00|1906.5|1904.5|1905.3|1903.3|1906.5|1904.5|1904.9|1902.9|0
1627627200000|2021-07-30 06:40:00|1905.5|1903.5|1906.5|1904.5|1906.8|1904.8|1905.2|1903.2|0
1627627500000|2021-07-30 06:45:00|1906.4|1904.4|1907.2|1905.2|1907.2|1905.2|1906|1904|0
1627627800000|2021-07-30 06:50:00|1907.3|1905.3|1906.5|1904.5|1907.3|1905.3|1905.9|1903.9|0
1627628100000|2021-07-30 06:55:00|1906.4|1904.4|1907|1905|1907.8|1905.8|1906.4|1904.4|0
1627628400000|2021-07-30 07:00:00|1906.9|1904.9|1906.6|1904.6|1908.8|1906.8|1906.1|1904.1|0
1627628700000|2021-07-30 07:05:00|1906.5|1904.5|1906.7|1904.7|1907.1|1905.1|1904.9|1902.9|0
1627629000000|2021-07-30 07:10:00|1906.6|1904.6|1905.7|1903.7|1906.7|1904.7|1905.5|1903.5|0
1627629300000|2021-07-30 07:15:00|1905.8|1903.8|1908.9|1906.9|1909.3|1907.3|1904.9|1902.9|0
1627629600000|2021-07-30 07:20:00|1908.6|1906.6|1908.9|1906.9|1909.5|1907.5|1907.6|1905.6|0
1627629900000|2021-07-30 07:25:00|1908.7|1906.7|1907.5|1905.5|1909|1907|1907.3|1905.3|0
1627630200000|2021-07-30 07:30:00|1907.6|1905.6|1907|1905.8|1908|1906.8|1906.5|1905.3|356
1627630500000|2021-07-30 07:35:00|1907.5|1906.3|1906.5|1905.3|1907.5|1906.3|1905|1903.8|180
1627630800000|2021-07-30 07:40:00|1906.7|1905.5|1904|1902.8|1906.7|1905.5|1904|1902.8|181
1627631100000|2021-07-30 07:45:00|1903.5|1902.3|1903.7|1902.5|1904|1902.8|1903|1901.8|283
1627631400000|2021-07-30 07:50:00|1904|1902.8|1905.5|1904.3|1905.5|1904.3|1903.5|1902.3|195
1627631700000|2021-07-30 07:55:00|1905.2|1904|1907|1905.8|1907|1905.8|1905.2|1904|40
1627632000000|2021-07-30 08:00:00|1906.5|1905.3|1907.5|1906.3|1907.5|1906.3|1906|1904.8|183
1627632300000|2021-07-30 08:05:00|1908|1906.8|1909.2|1908|1909.5|1908.3|1907.5|1906.3|278
1627632600000|2021-07-30 08:10:00|1909.5|1908.3|1910.7|1909.5|1911|1909.8|1909|1907.8|220
1627632900000|2021-07-30 08:15:00|1911|1909.8|1911.5|1910.3|1911.5|1910.3|1910.5|1909.3|118
1627633200000|2021-07-30 08:20:00|1911|1909.8|1912.2|1911|1913|1911.8|1911|1909.8|106
1627633500000|2021-07-30 08:25:00|1912.5|1911.3|1912|1910.8|1912.7|1911.5|1911.2|1910|144
1627633800000|2021-07-30 08:30:00|1911.7|1910.5|1911.5|1910.3|1912|1910.8|1911|1909.8|94
1627634100000|2021-07-30 08:35:00|1911|1909.8|1912.5|1911.3|1913|1911.8|1911|1909.8|122
1627634400000|2021-07-30 08:40:00|1912.2|1911|1912|1910.8|1912.2|1911|1910.5|1909.3|107
1627634700000|2021-07-30 08:45:00|1911.7|1910.5|1911|1909.8|1912|1910.8|1910.5|1909.3|28
1627635000000|2021-07-30 08:50:00|1910.7|1909.5|1910.5|1909.3|1911.5|1910.3|1910.5|1909.3|36
1627635300000|2021-07-30 08:55:00|1910.7|1909.5|1911|1909.8|1911|1909.8|1910.5|1909.3|6
1627635600000|2021-07-30 09:00:00|1911.5|1910.3|1910.7|1909.5|1911.5|1910.3|1910|1908.8|69
1627635900000|2021-07-30 09:05:00|1911|1909.8|1910.5|1909.3|1911|1909.8|1909.5|1908.3|73
1627636200000|2021-07-30 09:10:00|1911|1909.8|1911|1909.8|1911.5|1910.3|1910.2|1909|42
1627636500000|2021-07-30 09:15:00|1911.2|1910|1910.7|1909.5|1911.5|1910.3|1910.5|1909.3|25
1627636800000|2021-07-30 09:20:00|1910.5|1909.3|1910.5|1909.3|1911|1909.8|1910.5|1909.3|9
1627637100000|2021-07-30 09:25:00|1910.7|1909.5|1910.7|1909.5|1911|1909.8|1910|1908.8|121
1627637400000|2021-07-30 09:30:00|1910.5|1909.3|1910.5|1909.3|1912|1910.8|1910|1908.8|130
1627637700000|2021-07-30 09:35:00|1910.2|1909|1909.2|1908|1910.2|1909|1909|1907.8|79
1627638000000|2021-07-30 09:40:00|1909|1907.8|1909.5|1908.3|1910|1908.8|1909|1907.8|14
1627638300000|2021-07-30 09:45:00|1909.7|1908.5|1910|1908.8|1910|1908.8|1909.5|1908.3|36
1627638600000|2021-07-30 09:50:00|1909.7|1908.5|1909.5|1908.3|1910|1908.8|1909|1907.8|42
1627638900000|2021-07-30 09:55:00|1909|1907.8|1908.5|1907.3|1909|1907.8|1908|1906.8|53
1627639200000|2021-07-30 10:00:00|1908.7|1907.5|1908.5|1907.3|1909|1907.8|1908|1906.8|18
1627639500000|2021-07-30 10:05:00|1908|1906.8|1909|1907.8|1910|1908.8|1908|1906.8|44
1627639800000|2021-07-30 10:10:00|1908.7|1907.5|1907.5|1906.3|1909|1907.8|1907|1905.8|88
1627640100000|2021-07-30 10:15:00|1908|1906.8|1911|1909.8|1911|1909.8|1907.7|1906.5|41
1627640400000|2021-07-30 10:20:00|1911.2|1910|1911.5|1910.3|1912.2|1911|1911|1909.8|48
1627640700000|2021-07-30 10:25:00|1911.7|1910.5|1911.5|1910.3|1912.5|1911.3|1911.5|1910.3|54
1627641000000|2021-07-30 10:30:00|1911.7|1910.5|1912|1910.8|1912|1910.8|1911|1909.8|29
1627641300000|2021-07-30 10:35:00|1912.5|1911.3|1912.5|1911.3|1913|1911.8|1912|1910.8|80
1627641600000|2021-07-30 10:40:00|1912|1910.8|1912.5|1911.3|1912.5|1911.3|1912|1910.8|28
1627641900000|2021-07-30 10:45:00|1912.7|1911.5|1913|1911.8|1913|1911.8|1912|1910.8|61
1627642200000|2021-07-30 10:50:00|1913.5|1912.3|1914|1912.8|1914|1912.8|1913|1911.8|87
1627642500000|2021-07-30 10:55:00|1914.5|1913.3|1915|1913.8|1915|1913.8|1914|1912.8|70
1627642800000|2021-07-30 11:00:00|1915.5|1914.3|1915|1913.8|1915.5|1914.3|1914|1912.8|161
1627643100000|2021-07-30 11:05:00|1914.7|1913.5|1914|1912.8|1915|1913.8|1914|1912.8|69
1627643400000|2021-07-30 11:10:00|1914.5|1913.3|1914.5|1913.3|1915|1913.8|1914|1912.8|73
1627643700000|2021-07-30 11:15:00|1915|1913.8|1915.2|1914|1915.5|1914.3|1915|1913.8|73
1627644000000|2021-07-30 11:20:00|1915|1913.8|1912|1910.8|1915|1913.8|1912|1910.8|368
1627644300000|2021-07-30 11:25:00|1912.5|1911.3|1912|1910.8|1912.5|1911.3|1911.5|1910.3|77
1627644600000|2021-07-30 11:30:00|1911.5|1910.3|1911.5|1910.3|1911.5|1910.3|1911|1909.8|67
1627644900000|2021-07-30 11:35:00|1911.7|1910.5|1912|1910.8|1912.5|1911.3|1911.5|1910.3|18
1627645200000|2021-07-30 11:40:00|1911.7|1910.5|1912.5|1911.3|1912.5|1911.3|1911|1909.8|7
1627645500000|2021-07-30 11:45:00|1912.2|1911|1912|1910.8|1912.5|1911.3|1912|1910.8|14
1627645800000|2021-07-30 11:50:00|1911.5|1910.3|1911.5|1910.3|1912|1910.8|1911.5|1910.3|36
1627646100000|2021-07-30 11:55:00|1911.7|1910.5|1911.2|1910|1912|1910.8|1911|1909.8|12
1627646400000|2021-07-30 12:00:00|1911|1909.8|1910.5|1909.3|1911.5|1910.3|1909.5|1908.3|72
1627646700000|2021-07-30 12:05:00|1911|1909.8|1912.5|1911.3|1912.5|1911.3|1910.5|1909.3|39
1627647000000|2021-07-30 12:10:00|1912|1910.8|1912|1910.8|1912|1910.8|1912|1910.8|83
1627647300000|2021-07-30 12:15:00|1912.2|1911|1912.5|1911.3|1912.7|1911.5|1912.2|1911|53
1627647600000|2021-07-30 12:20:00|1912|1910.8|1911.5|1910.3|1912.5|1911.3|1911.5|1910.3|18
1627647900000|2021-07-30 12:25:00|1911.7|1910.5|1911.5|1910.3|1912|1910.8|1911.5|1910.3|41
1627648200000|2021-07-30 12:30:00|1911.7|1910.5|1913.5|1912.3|1913.5|1912.3|1911.7|1910.5|46
1627648500000|2021-07-30 12:35:00|1913|1911.8|1913.5|1912.3|1914|1912.8|1913|1911.8|51
1627648800000|2021-07-30 12:40:00|1913|1911.8|1913.5|1912.3|1914|1912.8|1913|1911.8|23
1627649100000|2021-07-30 12:45:00|1913.7|1912.5|1914.5|1913.3|1914.5|1913.3|1913.5|1912.3|12
1627649400000|2021-07-30 12:50:00|1914.2|1913|1914|1912.8|1914.5|1913.3|1913.5|1912.3|11
1627649700000|2021-07-30 12:55:00|1914.2|1913|1914.5|1913.3|1914.5|1913.3|1914|1912.8|8
1627650000000|2021-07-30 13:00:00|1914.2|1913|1913.5|1912.3|1914.5|1913.3|1913.5|1912.3|45
1627650300000|2021-07-30 13:05:00|1913|1911.8|1912.5|1911.3|1913|1911.8|1912.5|1911.3|44
1627650600000|2021-07-30 13:10:00|1913|1911.8|1913|1911.8|1913|1911.8|1912.5|1911.3|12
1627650900000|2021-07-30 13:15:00|1913.5|1912.3|1913.5|1912.3|1913.5|1912.3|1913|1911.8|15
1627651200000|2021-07-30 13:20:00|1913.7|1912.5|1913.5|1912.3|1914|1912.8|1913.5|1912.3|22
1627651500000|2021-07-30 13:25:00|1914|1912.8|1913.5|1912.3|1914|1912.8|1913.5|1912.3|13
1627651800000|2021-07-30 13:30:00|1914|1912.8|1915.5|1914.3|1916.5|1915.3|1913|1911.8|337
1627652100000|2021-07-30 13:35:00|1915.7|1914.5|1916|1914.8|1916.5|1915.3|1915|1913.8|239
1627652400000|2021-07-30 13:40:00|1916.5|1915.3|1917.5|1916.3|1917.5|1916.3|1916|1914.8|268
1627652700000|2021-07-30 13:45:00|1918|1916.8|1918.5|1917.3|1919|1917.8|1917.5|1916.3|181
1627653000000|2021-07-30 13:50:00|1919|1917.8|1920|1918.8|1920|1918.8|1918.5|1917.3|134
1627653300000|2021-07-30 13:55:00|1920.5|1919.3|1920.5|1919.3|1921|1919.8|1920|1918.8|179
1627653600000|2021-07-30 14:00:00|1921|1919.8|1921.5|1920.3|1922|1920.8|1920.5|1919.3|255
1627653900000|2021-07-30 14:05:00|1921|1919.8|1921|1919.8|1921.5|1920.3|1921|1919.8|100
1627654200000|2021-07-30 14:10:00|1920.5|1919.3|1920.5|1919.3|1920.5|1919.3|1919|1917.8|154
1627654500000|2021-07-30 14:15:00|1921|1919.8|1917.5|1916.3|1921|1919.8|1917.5|1916.3|91
1627654800000|2021-07-30 14:20:00|1917|1915.8|1918|1916.8|1918.5|1917.3|1917|1915.8|57
1627655100000|2021-07-30 14:25:00|1918.2|1917|1916.5|1915.3|1918.2|1917|1916.5|1915.3|63
1627655400000|2021-07-30 14:30:00|1916.2|1915|1916|1914.8|1917|1915.8|1915.5|1914.3|84
1627655700000|2021-07-30 14:35:00|1915.7|1914.5|1917|1915.8|1917|1915.8|1915.5|1914.3|31
1627656000000|2021-07-30 14:40:00|1917.2|1916|1917.5|1916.3|1918|1916.8|1916.5|1915.3|66
1627656300000|2021-07-30 14:45:00|1917.7|1916.5|1917|1915.8|1918.5|1917.3|1917|1915.8|57
1627656600000|2021-07-30 14:50:00|1917.2|1916|1917.5|1916.3|1918|1916.8|1917|1915.8|56
1627656900000|2021-07-30 14:55:00|1917.7|1916.5|1916|1914.8|1918|1916.8|1916|1914.8|50
1627657200000|2021-07-30 15:00:00|1916.2|1915|1914.5|1913.3|1916.5|1915.3|1913|1911.8|208
1627657500000|2021-07-30 15:05:00|1914.2|1913|1916.5|1915.3|1916.5|1915.3|1914|1912.8|146
1627657800000|2021-07-30 15:10:00|1916|1914.8|1917|1915.8|1918|1916.8|1916|1914.8|149
1627658100000|2021-07-30 15:15:00|1916.5|1915.3|1917.5|1916.3|1917.5|1916.3|1916|1914.8|97
1627658400000|2021-07-30 15:20:00|1918|1916.8|1917.5|1916.3|1918|1916.8|1917.5|1916.3|68
1627658700000|2021-07-30 15:25:00|1917|1915.8|1917|1915.8|1917.5|1916.3|1916.5|1915.3|227
1627659000000|2021-07-30 15:30:00|1916.5|1915.3|1915.5|1914.3|1918|1916.8|1915|1913.8|482
1627659300000|2021-07-30 15:35:00|1916|1914.8|1915|1913.8|1916.5|1915.3|1914.5|1913.3|145
1627659600000|2021-07-30 15:40:00|1914.5|1913.3|1916|1914.8|1916|1914.8|1914|1912.8|113
1627659900000|2021-07-30 15:45:00|1915.5|1914.3|1914.5|1913.3|1916|1914.8|1914.5|1913.3|26
1627660200000|2021-07-30 15:50:00|1914.7|1913.5|1915|1913.8|1915.5|1914.3|1914.7|1913.5|32
1627660500000|2021-07-30 15:55:00|1915.2|1914|1914.7|1913.5|1915.5|1914.3|1914|1912.8|101
1627660800000|2021-07-30 16:00:00|1914.5|1913.3|1914.5|1913.3|1915|1913.8|1914|1912.8|80
1627661100000|2021-07-30 16:05:00|1914.2|1913|1915|1913.8|1915|1913.8|1914|1912.8|27
1627661400000|2021-07-30 16:10:00|1915.5|1914.3|1916|1914.8|1916.5|1915.3|1915|1913.8|111
1627661700000|2021-07-30 16:15:00|1915.5|1914.3|1916|1914.8|1916|1914.8|1915.5|1914.3|66
1627662000000|2021-07-30 16:20:00|1915.7|1914.5|1915|1913.8|1916|1914.8|1915|1913.8|17
1627662300000|2021-07-30 16:25:00|1915.5|1914.3|1915|1913.8|1915.7|1914.5|1915|1913.8|48
1627662600000|2021-07-30 16:30:00|1915.5|1914.3|1916.5|1915.3|1916.5|1915.3|1915|1913.8|26
1627662900000|2021-07-30 16:35:00|1916.2|1915|1916.5|1915.3|1917|1915.8|1916|1914.8|50
1627663200000|2021-07-30 16:40:00|1916|1914.8|1916|1914.8|1916.5|1915.3|1916|1914.8|6
1627663500000|2021-07-30 16:45:00|1916.2|1915|1916.5|1915.3|1916.5|1915.3|1916|1914.8|22
1627663800000|2021-07-30 16:50:00|1916|1914.8|1915.5|1914.3|1916.5|1915.3|1915|1913.8|114
1627664100000|2021-07-30 16:55:00|1915|1913.8|1915.5|1914.3|1915.5|1914.3|1915|1913.8|24
1627664400000|2021-07-30 17:00:00|1915.2|1914|1915|1913.8|1915.5|1914.3|1914.5|1913.3|52
1627664700000|2021-07-30 17:05:00|1915.5|1914.3|1916|1914.8|1916|1914.8|1915.5|1914.3|16
1627665000000|2021-07-30 17:10:00|1916.5|1915.3|1916.5|1915.3|1916.5|1915.3|1916|1914.8|19
1627665300000|2021-07-30 17:15:00|1916|1914.8|1916.5|1915.3|1916.5|1915.3|1916|1914.8|4
1627665600000|2021-07-30 17:20:00|1916.2|1915|1916|1914.8|1916.5|1915.3|1915.7|1914.5|31
1627665900000|2021-07-30 17:25:00|1916.5|1915.3|1916|1914.8|1916.5|1915.3|1915.5|1914.3|13
1627666200000|2021-07-30 17:30:00|1916.5|1915.3|1916.5|1915.3|1917|1915.8|1916|1914.8|20
1627666500000|2021-07-30 17:35:00|1916.7|1915.5|1917.2|1916|1917.5|1916.3|1916.5|1915.3|14
1627666800000|2021-07-30 17:40:00|1917|1915.8|1917.5|1916.3|1918|1916.8|1917|1915.8|34
1627667100000|2021-07-30 17:45:00|1917|1915.8|1917|1915.8|1917.5|1916.3|1916.7|1915.5|5
1627667400000|2021-07-30 17:50:00|1917.5|1916.3|1916.7|1915.5|1917.5|1916.3|1916.7|1915.5|7
1627667700000|2021-07-30 17:55:00|1916.5|1915.3|1916|1914.8|1917|1915.8|1916|1914.8|32
1627668000000|2021-07-30 18:00:00|1915.5|1914.3|1914.5|1913.3|1915.5|1914.3|1914|1912.8|171
1627668300000|2021-07-30 18:05:00|1914|1912.8|1914.5|1913.3|1914.5|1913.3|1914|1912.8|11
1627668600000|2021-07-30 18:10:00|1914.2|1913|1914.5|1913.3|1914.5|1913.3|1914|1912.8|16
1627668900000|2021-07-30 18:15:00|1914.2|1913|1914.5|1913.3|1914.5|1913.3|1914|1912.8|4
1627669200000|2021-07-30 18:20:00|1915|1913.8|1914|1912.8|1915|1913.8|1913.5|1912.3|21
1627669500000|2021-07-30 18:25:00|1913.7|1912.5|1913|1911.8|1914|1912.8|1912.7|1911.5|46
1627669800000|2021-07-30 18:30:00|1912.5|1911.3|1912.5|1911.3|1913.5|1912.3|1912.5|1911.3|33
1627670100000|2021-07-30 18:35:00|1913|1911.8|1912|1910.8|1913|1911.8|1912|1910.8|52
1627670400000|2021-07-30 18:40:00|1911.5|1910.3|1912|1910.8|1912.5|1911.3|1911.5|1910.3|44
1627670700000|2021-07-30 18:45:00|1912.5|1911.3|1912.5|1911.3|1913|1911.8|1912|1910.8|24
1627671000000|2021-07-30 18:50:00|1912.7|1911.5|1913.5|1912.3|1913.5|1912.3|1912.7|1911.5|16
1627671300000|2021-07-30 18:55:00|1914|1912.8|1913.5|1912.3|1914.5|1913.3|1913.5|1912.3|29
1627671600000|2021-07-30 19:00:00|1914|1912.8|1914.5|1913.3|1914.5|1913.3|1913.5|1912.3|18
1627671900000|2021-07-30 19:05:00|1914.2|1913|1914.2|1913|1914.5|1913.3|1914|1912.8|11
1627672200000|2021-07-30 19:10:00|1914.5|1913.3|1914|1912.8|1914.5|1913.3|1914|1912.8|20
1627672500000|2021-07-30 19:15:00|1914.5|1913.3|1913.5|1912.3|1914.5|1913.3|1913.5|1912.3|60
1627672800000|2021-07-30 19:20:00|1913.7|1912.5|1911.5|1910.3|1913.7|1912.5|1911.5|1910.3|72
1627673100000|2021-07-30 19:25:00|1911.7|1910.5|1912|1910.8|1913|1911.8|1911.5|1910.3|43
1627673400000|2021-07-30 19:30:00|1912.5|1911.3|1913|1911.8|1913|1911.8|1912.5|1911.3|26
1627673700000|2021-07-30 19:35:00|1912.7|1911.5|1912.5|1911.3|1913|1911.8|1912|1910.8|57
1627674000000|2021-07-30 19:40:00|1912.7|1911.5|1912|1910.8|1913|1911.8|1911.5|1910.3|117
1627674300000|2021-07-30 19:45:00|1911.5|1910.3|1912.5|1911.3|1913|1911.8|1911.5|1910.3|66
1627674600000|2021-07-30 19:50:00|1912|1910.8|1912.5|1911.3|1914|1912.8|1912|1910.8|140
1627674900000|2021-07-30 19:55:00|1912.2|1911|1913|1911.8|1914|1912.8|1911.7|1910.5|271
1627675200000|2021-07-30 20:00:00|1912.7|1911.5|1915|1913.8|1915|1913.8|1912.7|1911.5|77
1627675500000|2021-07-30 20:05:00|1914.7|1913.5|1914.5|1913.3|1915|1913.8|1914|1912.8|16
1627675800000|2021-07-30 20:10:00|||||||||2
1627676100000|2021-07-30 20:15:00|1914.2|1913|1914.2|1913|1914.2|1913|1914.2|1913|13
1627676400000|2021-07-30 20:20:00|1914.9|1912.9|1915|1913|1915.6|1913.6|1914.6|1912.6|50
1627676700000|2021-07-30 20:25:00|1915.1|1913.1|1916|1914|1916.3|1914.3|1915.1|1913.1|0
1627677000000|2021-07-30 20:30:00|1916.2|1914.2|1915.4|1913.4|1916.2|1914.2|1915.4|1913.4|20
1627677300000|2021-07-30 20:35:00|1915.3|1913.3|1915.3|1913.3|1915.4|1913.4|1915.3|1913.3|0
1627677600000|2021-07-30 20:40:00|1915.4|1913.4|1915.1|1913.1|1915.4|1913.4|1915.1|1913.1|0
1627677900000|2021-07-30 20:45:00|1915.3|1913.3|1914.4|1912.4|1915.3|1913.3|1913.8|1911.8|0
1627678200000|2021-07-30 20:50:00|1914.6|1912.6|1915|1913|1915.1|1913.1|1914.6|1912.6|0
1627678500000|2021-07-30 20:55:00|1914.9|1912.9|1915|1913|1915.1|1913.1|1914.9|1912.9|0
1627855200000|2021-08-01 22:00:00|1915.1|1913.1|1915.5|1913.5|1915.9|1913.9|1914.9|1912.9|0
1627855500000|2021-08-01 22:05:00|1915.7|1913.7|1916.3|1914.3|1916.4|1914.4|1915.4|1913.4|0
1627855800000|2021-08-01 22:10:00|1916.2|1914.2|1916.8|1914.8|1916.8|1914.8|1916.2|1914.2|0
1627856100000|2021-08-01 22:15:00|1916.9|1914.9|1916.9|1914.9|1916.9|1914.9|1916.9|1914.9|0
1627856400000|2021-08-01 22:20:00|1917.1|1915.1|1917|1915|1917.3|1915.3|1917|1915|0
1627857000000|2021-08-01 22:30:00|1917.2|1915.2|1917.2|1915.2|1917.2|1915.2|1917|1915|0
1627857300000|2021-08-01 22:35:00|1917|1915|1919.3|1917.3|1919.4|1917.4|1917|1915|0
1627857600000|2021-08-01 22:40:00|1919.1|1917.1|1919|1917|1919.3|1917.3|1918.6|1916.6|0
1627857900000|2021-08-01 22:45:00|1918.8|1916.8|1918.5|1916.5|1919|1917|1918.5|1916.5|0
1627858200000|2021-08-01 22:50:00|1918.4|1916.4|1918|1916|1918.4|1916.4|1918|1916|0
1627858500000|2021-08-01 22:55:00|1918.1|1916.1|1917.9|1915.9|1918.2|1916.2|1917.9|1915.9|0
1627858800000|2021-08-01 23:00:00|1917.6|1915.6|1918.5|1916.5|1918.7|1916.7|1917.6|1915.6|0
1627859100000|2021-08-01 23:05:00|1918.4|1916.4|1918.8|1916.8|1919.3|1917.3|1918.3|1916.3|0
1627859400000|2021-08-01 23:10:00|1918.5|1916.5|1918.8|1916.8|1919.4|1917.4|1918.5|1916.5|0
1627859700000|2021-08-01 23:15:00|1919.1|1917.1|1917.9|1915.9|1919.2|1917.2|1917.9|1915.9|0
1627860000000|2021-08-01 23:20:00|1917.6|1915.6|1917|1915|1917.6|1915.6|1916.7|1914.7|0
1627860300000|2021-08-01 23:25:00|1916.9|1914.9|1916.7|1914.7|1917|1915|1916.4|1914.4|0
1627860600000|2021-08-01 23:30:00|1916.4|1914.4|1914.4|1912.4|1916.4|1914.4|1912.8|1910.8|0
1627860900000|2021-08-01 23:35:00|1914.3|1912.3|1915.1|1913.1|1915.4|1913.4|1914.3|1912.3|0
1627861200000|2021-08-01 23:40:00|1915|1913|1912|1910|1915.1|1913.1|1911.3|1909.3|0
1627861500000|2021-08-01 23:45:00|1912.2|1910.2|1915|1913.8|1915|1913.8|1910.5|1909|1206
1627861800000|2021-08-01 23:50:00|1915.2|1914|1918|1916.8|1918.5|1917.3|1914.5|1913.3|832
1627862100000|2021-08-01 23:55:00|1918.5|1917.3|1921|1919.8|1922|1920.8|1918.5|1917.3|1181
1627862400000|2021-08-02 00:00:00|1920.8|1920|1920.8|1920|1921.8|1921|1918.8|1918|2060
1627862700000|2021-08-02 00:05:00|1921.3|1920.5|1919.8|1919|1922.8|1922|1919.8|1919|1113
1627863000000|2021-08-02 00:10:00|1920.3|1919.5|1922.8|1922|1922.8|1922|1920.3|1919.5|995
1627863300000|2021-08-02 00:15:00|1923.3|1922.5|1922.3|1921.5|1924.3|1923.5|1921.8|1921|1011
1627863600000|2021-08-02 00:20:00|1922.8|1922|1924.8|1924|1924.8|1924|1922.3|1921.5|607
1627863900000|2021-08-02 00:25:00|1924.5|1923.7|1927.3|1926.5|1927.3|1926.5|1923.8|1923|748
1627864200000|2021-08-02 00:30:00|1927.8|1927|1931.3|1930.5|1931.8|1931|1927.8|1927|1529
1627864500000|2021-08-02 00:35:00|1930.8|1930|1931.3|1930.5|1931.8|1931|1929.8|1929|958
1627864800000|2021-08-02 00:40:00|1930.8|1930|1932.8|1932|1932.8|1932|1930.8|1930|801
1627865100000|2021-08-02 00:45:00|1933|1932.2|1932.8|1932|1934.3|1933.5|1932.8|1932|723
1627865400000|2021-08-02 00:50:00|1933.3|1932.5|1932.3|1931.5|1933.8|1933|1932.3|1931.5|511
1627865700000|2021-08-02 00:55:00|1932.8|1932|1930.8|1930|1932.8|1932|1930.3|1929.5|607
1627866000000|2021-08-02 01:00:00|1931|1930.2|1933.3|1932.5|1933.3|1932.5|1930.8|1930|826
1627866300000|2021-08-02 01:05:00|1932.8|1932|1932.8|1932|1933.3|1932.5|1931.8|1931|311
1627866600000|2021-08-02 01:10:00|1933.3|1932.5|1935.3|1934.5|1935.3|1934.5|1932.3|1931.5|360
1627866900000|2021-08-02 01:15:00|1934.8|1934|1934.2|1933.4|1934.8|1934|1932.8|1932|439
1627867200000|2021-08-02 01:20:00|1934.7|1933.9|1934.2|1933.4|1934.7|1933.9|1933.2|1932.4|417
1627867500000|2021-08-02 01:25:00|1934.7|1933.9|1935.2|1934.4|1936.2|1935.4|1934.4|1933.6|564
1627867800000|2021-08-02 01:30:00|1935.7|1934.9|1935.7|1934.9|1936.9|1936.1|1935.7|1934.9|488
1627868100000|2021-08-02 01:35:00|1936.2|1935.4|1936.2|1935.4|1936.2|1935.4|1935.2|1934.4|293
1627868400000|2021-08-02 01:40:00|1936.7|1935.9|1935.7|1934.9|1937.2|1936.4|1935.2|1934.4|357
1627868700000|2021-08-02 01:45:00|1935.2|1934.4|1934.7|1933.9|1936.2|1935.4|1934.2|1933.4|554
1627869000000|2021-08-02 01:50:00|1935.2|1934.4|1934.2|1933.4|1935.2|1934.4|1934.2|1933.4|351
1627869300000|2021-08-02 01:55:00|1934.4|1933.6|1935.7|1934.9|1935.7|1934.9|1934.2|1933.4|237
1627869600000|2021-08-02 02:00:00|1935.2|1934.4|1935.7|1934.9|1936.2|1935.4|1934.7|1933.9|480
1627869900000|2021-08-02 02:05:00|1936.2|1935.4|1934.4|1933.6|1936.2|1935.4|1934.2|1933.4|553
1627870200000|2021-08-02 02:10:00|1934.2|1933.4|1933.4|1932.6|1935.2|1934.4|1933.2|1932.4|354
1627870500000|2021-08-02 02:15:00|1933.7|1932.9|1933.2|1932.4|1933.7|1932.9|1932.7|1931.9|230
1627870800000|2021-08-02 02:20:00|1932.7|1931.9|1934.2|1933.4|1934.7|1933.9|1932.7|1931.9|140
1627871100000|2021-08-02 02:25:00|1933.7|1932.9|1934.7|1933.9|1934.7|1933.9|1933.7|1932.9|352
1627871400000|2021-08-02 02:30:00|1935.2|1934.4|1935.2|1934.4|1936.2|1935.4|1935.2|1934.4|353
1627871700000|2021-08-02 02:35:00|1935.7|1934.9|1937.2|1936.4|1937.7|1936.9|1935.7|1934.9|412
1627872000000|2021-08-02 02:40:00|1937.7|1936.9|1937.7|1936.9|1938.2|1937.4|1937.7|1936.9|167
1627872300000|2021-08-02 02:45:00|1937.9|1937.1|1938.2|1937.4|1938.7|1937.9|1937.7|1936.9|215
1627872600000|2021-08-02 02:50:00|1938.7|1937.9|1939.7|1938.9|1939.7|1938.9|1938.2|1937.4|163
1627872900000|2021-08-02 02:55:00|1939.9|1939.1|1938.2|1937.4|1939.9|1939.1|1938.2|1937.4|378
1627873200000|2021-08-02 03:00:00|1938.7|1937.9|1938.7|1937.9|1938.7|1937.9|1938.2|1937.4|56
1627873500000|2021-08-02 03:05:00|1939.2|1938.4|1938.7|1937.9|1939.2|1938.4|1938.2|1937.4|129
1627873800000|2021-08-02 03:10:00|1938.2|1937.4|1938.2|1937.4|1938.7|1937.9|1938.2|1937.4|39
1627874100000|2021-08-02 03:15:00|||||||||8
1627874400000|2021-08-02 03:20:00|1938.4|1937.6|1939.2|1938.4|1939.7|1938.9|1938.4|1937.6|422
1627874700000|2021-08-02 03:25:00|1938.7|1937.9|1938.7|1937.9|1939.7|1938.9|1938.7|1937.9|308
1627875000000|2021-08-02 03:30:00|1938.2|1937.4|1939.2|1938.4|1939.7|1938.9|1937.7|1936.9|966
1627875300000|2021-08-02 03:35:00|1938.9|1938.1|1940.2|1939.4|1940.2|1939.4|1938.7|1937.9|307
1627875600000|2021-08-02 03:40:00|1939.9|1939.1|1939.2|1938.4|1940.7|1939.9|1939.2|1938.4|503
1627875900000|2021-08-02 03:45:00|1939.4|1938.6|1939.2|1938.4|1939.9|1939.1|1939.2|1938.4|206
1627876200000|2021-08-02 03:50:00|1939.4|1938.6|1940.2|1939.4|1940.2|1939.4|1939.2|1938.4|183
1627876500000|2021-08-02 03:55:00|1940.7|1939.9|1941.2|1940.4|1941.2|1940.4|1940.2|1939.4|372
1627876800000|2021-08-02 04:00:00|1940.7|1939.9|1940.7|1939.9|1941.4|1940.6|1940.2|1939.4|383
1627877100000|2021-08-02 04:05:00|1940.2|1939.4|1940.7|1939.9|1940.7|1939.9|1940.2|1939.4|123
1627877400000|2021-08-02 04:10:00|1941.2|1940.4|1940.2|1939.4|1941.2|1940.4|1940.2|1939.4|145
1627877700000|2021-08-02 04:15:00|1939.7|1938.9|1940.2|1939.4|1940.2|1939.4|1939.7|1938.9|198
1627878000000|2021-08-02 04:20:00|1940.7|1939.9|1940.7|1939.9|1940.7|1939.9|1939.7|1938.9|243
1627878300000|2021-08-02 04:25:00|1940.2|1939.4|1940.7|1939.9|1941.2|1940.4|1940.2|1939.4|191
1627878600000|2021-08-02 04:30:00|1941.2|1940.4|1941.7|1940.9|1941.7|1940.9|1941.2|1940.4|169
1627878900000|2021-08-02 04:35:00|1942.2|1941.4|1941.7|1940.9|1942.2|1941.4|1941.7|1940.9|307
1627879200000|2021-08-02 04:40:00|1942.2|1941.4|1941.7|1940.9|1942.2|1941.4|1941.2|1940.4|133
1627879500000|2021-08-02 04:45:00|1942.2|1941.4|1942.2|1941.4|1942.2|1941.4|1942.2|1941.4|241
1627879800000|2021-08-02 04:50:00|1941.7|1940.9|1941.2|1940.4|1941.7|1940.9|1940.7|1939.9|223
1627880100000|2021-08-02 04:55:00|1940.7|1939.9|1940.7|1939.9|1940.7|1939.9|1940.7|1939.9|183
1627880400000|2021-08-02 05:00:00|1940.2|1939.4|1940.7|1939.9|1941.2|1940.4|1939.7|1938.9|437
1627880700000|2021-08-02 05:05:00|1940.2|1939.4|1940.2|1939.4|1940.7|1939.9|1940.2|1939.4|242
1627881000000|2021-08-02 05:10:00|1940.4|1939.6|1940.7|1939.9|1941.2|1940.4|1940.2|1939.4|413
1627881300000|2021-08-02 05:15:00|1940.4|1939.6|1939.7|1938.9|1940.7|1939.9|1939.4|1938.6|162
1627881600000|2021-08-02 05:20:00|1940.2|1939.4|1940.7|1939.9|1941.2|1940.4|1939.7|1938.9|254
1627881900000|2021-08-02 05:25:00|1940.2|1939.4|1941.2|1940.4|1941.2|1940.4|1940.2|1939.4|232
1627882200000|2021-08-02 05:30:00|1941.7|1940.9|1941.2|1940.4|1941.7|1940.9|1940.7|1939.9|355
1627882500000|2021-08-02 05:35:00|1941.7|1940.9|1941.2|1940.4|1942.2|1941.4|1941.2|1940.4|570
1627882800000|2021-08-02 05:40:00|1941.7|1940.9|1941.7|1940.9|1942.2|1941.4|1941.2|1940.4|357
1627883100000|2021-08-02 05:45:00|1941.2|1940.4|1940.7|1939.9|1941.7|1940.9|1940.2|1939.4|494
1627883400000|2021-08-02 05:50:00|1941.2|1940.4|1940.7|1939.9|1941.2|1940.4|1940.2|1939.4|1035
1627883700000|2021-08-02 05:55:00|1940.2|1939.4|1939.7|1938.9|1940.2|1939.4|1937.7|1936.9|2704
1627884000000|2021-08-02 06:00:00|1940.2|1939.4|1940.2|1939.4|1940.7|1939.9|1938.7|1937.9|2414
1627884300000|2021-08-02 06:05:00|1939.7|1938.9|1941.4|1940.6|1941.7|1940.9|1939.7|1938.9|949
1627884600000|2021-08-02 06:10:00|1941.9|1939.9|1940.3|1938.3|1941.9|1939.9|1939.1|1937.1|12
1627884900000|2021-08-02 06:15:00|1940.1|1938.1|1940.9|1938.9|1940.9|1938.9|1939.7|1937.7|615
1627885200000|2021-08-02 06:20:00|1940.7|1938.7|1940.6|1938.6|1941.2|1939.2|1940.6|1938.6|0
1627885500000|2021-08-02 06:25:00|1940.7|1938.7|1939.7|1937.7|1940.7|1938.7|1939.4|1937.4|0
1627885800000|2021-08-02 06:30:00|1939.5|1937.5|1940|1938|1940.3|1938.3|1939.5|1937.5|0
1627886100000|2021-08-02 06:35:00|1940.1|1938.1|1940|1938|1940.2|1938.2|1939.7|1937.7|0
1627886400000|2021-08-02 06:40:00|1940.3|1938.3|1940.3|1938.3|1940.3|1938.3|1940|1938|0
1627886700000|2021-08-02 06:45:00|1940.5|1938.5|1941.5|1939.5|1941.5|1939.5|1940.5|1938.5|0
1627887000000|2021-08-02 06:50:00|1941.7|1939.7|1941.2|1939.2|1941.8|1939.8|1940.9|1938.9|0
1627887300000|2021-08-02 06:55:00|1941.1|1939.1|1939.7|1937.7|1941.2|1939.2|1939.7|1937.7|0
1627887600000|2021-08-02 07:00:00|1940|1938|1942.3|1940.3|1942.9|1940.9|1940|1938|0
1627887900000|2021-08-02 07:05:00|1942.4|1940.4|1943.8|1941.8|1944.4|1942.4|1942.4|1940.4|0
1627888200000|2021-08-02 07:10:00|1943.7|1941.7|1943.2|1941.2|1944.3|1942.3|1942.6|1940.6|0
1627888500000|2021-08-02 07:15:00|1943.3|1941.3|1943.5|1941.5|1943.8|1941.8|1942.9|1940.9|0
1627888800000|2021-08-02 07:20:00|1943.4|1941.4|1943.6|1941.6|1944|1942|1942.7|1940.7|0
1627889100000|2021-08-02 07:25:00|1943.5|1941.5|1943.2|1941.2|1944.1|1942.1|1942.6|1940.6|0
1627889400000|2021-08-02 07:30:00|1943.5|1941.5|1944.6|1943.4|1944.9|1943.7|1942.9|1941.5|322
1627889700000|2021-08-02 07:35:00|1944.9|1943.7|1944.9|1943.7|1945.9|1944.7|1944.4|1943.2|126
1627890000000|2021-08-02 07:40:00|1945.1|1943.9|1943.9|1942.7|1945.4|1944.2|1943.9|1942.7|125
1627890300000|2021-08-02 07:45:00|1944.4|1943.2|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|52
1627890600000|2021-08-02 07:50:00|1943.4|1942.2|1941.9|1940.7|1943.9|1942.7|1941.9|1940.7|150
1627890900000|2021-08-02 07:55:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1940.9|1939.7|77
1627891200000|2021-08-02 08:00:00|1941.4|1940.2|1943.4|1942.2|1943.4|1942.2|1941.4|1940.2|23
1627891500000|2021-08-02 08:05:00|1942.9|1941.7|1943.1|1941.9|1943.4|1942.2|1942.4|1941.2|190
1627891800000|2021-08-02 08:10:00|1942.9|1941.7|1941.9|1940.7|1942.9|1941.7|1941.9|1940.7|115
1627892100000|2021-08-02 08:15:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|52
1627892400000|2021-08-02 08:20:00|1941.4|1940.2|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|85
1627892700000|2021-08-02 08:25:00|1942.1|1940.9|1941.4|1940.2|1942.4|1941.2|1941.4|1940.2|59
1627893000000|2021-08-02 08:30:00|1940.9|1939.7|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|43
1627893300000|2021-08-02 08:35:00|1941.4|1940.2|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|58
1627893600000|2021-08-02 08:40:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|54
1627893900000|2021-08-02 08:45:00|1941.6|1940.4|1940.9|1939.7|1941.9|1940.7|1940.9|1939.7|62
1627894200000|2021-08-02 08:50:00|1941.4|1940.2|1939.9|1938.7|1941.4|1940.2|1939.9|1938.7|138
1627894500000|2021-08-02 08:55:00|1940.1|1938.9|1940.9|1939.7|1940.9|1939.7|1939.9|1938.7|25
1627894800000|2021-08-02 09:00:00|1940.4|1939.2|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|61
1627895100000|2021-08-02 09:05:00|1940.6|1939.4|1941.4|1940.2|1941.4|1940.2|1940.4|1939.2|20
1627895400000|2021-08-02 09:10:00|1940.9|1939.7|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|29
1627895700000|2021-08-02 09:15:00|1941.4|1940.2|1941.4|1940.2|1942.4|1941.2|1941.4|1940.2|43
1627896000000|2021-08-02 09:20:00|1941.6|1940.4|1940.9|1939.7|1941.9|1940.7|1940.9|1939.7|2
1627896300000|2021-08-02 09:25:00|1941.4|1940.2|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|20
1627896600000|2021-08-02 09:30:00|1941.6|1940.4|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|33
1627896900000|2021-08-02 09:35:00|1942.6|1941.4|1942.4|1941.2|1943.4|1942.2|1941.9|1940.7|13
1627897200000|2021-08-02 09:40:00|1942.1|1940.9|1942.9|1941.7|1942.9|1941.7|1941.9|1940.7|29
1627897500000|2021-08-02 09:45:00|1943.1|1941.9|1942.4|1941.2|1943.1|1941.9|1941.9|1940.7|15
1627897800000|2021-08-02 09:50:00|1942.6|1941.4|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|18
1627898100000|2021-08-02 09:55:00|1942.4|1941.2|1941.4|1940.2|1942.4|1941.2|1941.4|1940.2|7
1627898400000|2021-08-02 10:00:00|1940.9|1939.7|1940.6|1939.4|1940.9|1939.7|1939.9|1938.7|63
1627898700000|2021-08-02 10:05:00|1940.4|1939.2|1940.6|1939.4|1940.9|1939.7|1940.4|1939.2|12
1627899000000|2021-08-02 10:10:00|1940.4|1939.2|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|8
1627899300000|2021-08-02 10:15:00|1939.6|1938.4|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|27
1627899600000|2021-08-02 10:20:00|1939.6|1938.4|1940.6|1939.4|1940.9|1939.7|1939.4|1938.2|33
1627899900000|2021-08-02 10:25:00|1940.9|1939.7|1941.4|1940.2|1941.4|1940.2|1940.4|1939.2|16
1627900200000|2021-08-02 10:30:00|1941.1|1939.9|1939.9|1938.7|1941.4|1940.2|1939.9|1938.7|60
1627900500000|2021-08-02 10:35:00|1939.6|1938.4|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|47
1627900800000|2021-08-02 10:40:00|1939.6|1938.4|1938.6|1937.4|1939.9|1938.7|1938.6|1937.4|135
1627901100000|2021-08-02 10:45:00|1938.4|1937.2|1938.9|1937.7|1939.4|1938.2|1937.9|1936.7|145
1627901400000|2021-08-02 10:50:00|1938.4|1937.2|1939.9|1938.7|1939.9|1938.7|1938.4|1937.2|49
1627901700000|2021-08-02 10:55:00|1939.6|1938.4|1936.9|1935.7|1940.1|1938.9|1936.4|1935.2|241
1627902000000|2021-08-02 11:00:00|1936.4|1935.2|1935.9|1934.7|1936.9|1935.7|1935.4|1934.2|128
1627902300000|2021-08-02 11:05:00|1935.4|1934.2|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|61
1627902600000|2021-08-02 11:10:00|1936.1|1934.9|1937.4|1936.2|1937.9|1936.7|1935.9|1934.7|46
1627902900000|2021-08-02 11:15:00|1937.6|1936.4|1938.4|1937.2|1938.9|1937.7|1936.9|1935.7|38
1627903200000|2021-08-02 11:20:00|1938.9|1937.7|1937.9|1936.7|1938.9|1937.7|1937.9|1936.7|28
1627903500000|2021-08-02 11:25:00|1938.4|1937.2|1937.4|1936.2|1938.4|1937.2|1937.4|1936.2|43
1627903800000|2021-08-02 11:30:00|1937.9|1936.7|1938.4|1937.2|1938.9|1937.7|1937.4|1936.2|20
1627904100000|2021-08-02 11:35:00|1938.9|1937.7|1938.4|1937.2|1938.9|1937.7|1938.4|1937.2|4
1627904400000|2021-08-02 11:40:00|1938.6|1937.4|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|21
1627904700000|2021-08-02 11:45:00|1937.9|1936.7|1938.4|1937.2|1938.4|1937.2|1937.9|1936.7|6
1627905000000|2021-08-02 11:50:00|1938.6|1937.4|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|9
1627905300000|2021-08-02 11:55:00|1937.9|1936.7|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|14
1627905600000|2021-08-02 12:00:00|1938.6|1937.4|1938.4|1937.2|1939.4|1938.2|1938.4|1937.2|35
1627905900000|2021-08-02 12:05:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.9|1936.7|19
1627906200000|2021-08-02 12:10:00|1938.4|1937.2|1939.4|1938.2|1939.4|1938.2|1938.1|1936.9|13
1627906500000|2021-08-02 12:15:00|1939.1|1937.9|1938.9|1937.7|1939.4|1938.2|1938.4|1937.2|2
1627906800000|2021-08-02 12:20:00|1938.6|1937.4|1937.9|1936.7|1938.9|1937.7|1937.4|1936.2|72
1627907100000|2021-08-02 12:25:00|1937.4|1936.2|1938.4|1937.2|1938.4|1937.2|1937.4|1936.2|15
1627907400000|2021-08-02 12:30:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|18
1627907700000|2021-08-02 12:35:00|1937.4|1936.2|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|13
1627908000000|2021-08-02 12:40:00|1937.1|1935.9|1937.1|1935.9|1937.4|1936.2|1936.9|1935.7|7
1627908300000|2021-08-02 12:45:00|1936.9|1935.7|1936.4|1935.2|1937.4|1936.2|1935.4|1934.2|74
1627908600000|2021-08-02 12:50:00|1936.6|1935.4|1936.9|1935.7|1937.4|1936.2|1936.6|1935.4|33
1627908900000|2021-08-02 12:55:00|1937.1|1935.9|1937.4|1936.2|1937.9|1936.7|1937.1|1935.9|30
1627909200000|2021-08-02 13:00:00|1937.6|1936.4|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|49
1627909500000|2021-08-02 13:05:00|1938.1|1936.9|1937.9|1936.7|1938.1|1936.9|1937.4|1936.2|75
1627909800000|2021-08-02 13:10:00|1938.1|1936.9|1938.4|1937.2|1938.4|1937.2|1937.9|1936.7|60
1627910100000|2021-08-02 13:15:00|1937.9|1936.7|1938.9|1937.7|1938.9|1937.7|1937.9|1936.7|115
1627910400000|2021-08-02 13:20:00|1939.1|1937.9|1938.9|1937.7|1939.1|1937.9|1938.9|1937.7|12
1627910700000|2021-08-02 13:25:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|180
1627911000000|2021-08-02 13:30:00|1937.9|1936.7|1938.4|1937.2|1939.9|1938.7|1936.9|1935.7|388
1627911300000|2021-08-02 13:35:00|1938.6|1937.4|1937.9|1936.7|1939.4|1938.2|1936.4|1935.2|179
1627911600000|2021-08-02 13:40:00|1938.4|1937.2|1938.9|1937.7|1939.4|1938.2|1937.9|1936.7|266
1627911900000|2021-08-02 13:45:00|1939.4|1938.2|1940.9|1939.7|1941.4|1940.2|1938.9|1937.7|180
1627912200000|2021-08-02 13:50:00|1941.1|1939.9|1939.4|1938.2|1941.4|1940.2|1939.4|1938.2|96
1627912500000|2021-08-02 13:55:00|1939.6|1938.4|1939.9|1938.7|1940.9|1939.7|1939.6|1938.4|109
1627912800000|2021-08-02 14:00:00|1939.4|1938.2|1937.9|1936.7|1940.4|1939.2|1937.9|1936.7|216
1627913100000|2021-08-02 14:05:00|1938.1|1936.9|1937.9|1936.7|1938.4|1937.2|1936.4|1935.2|204
1627913400000|2021-08-02 14:10:00|1937.4|1936.2|1936.9|1935.7|1937.9|1936.7|1936.4|1935.2|348
1627913700000|2021-08-02 14:15:00|1937.1|1935.9|1935.4|1934.2|1937.4|1936.2|1935.4|1934.2|270
1627914000000|2021-08-02 14:20:00|1934.9|1933.7|1934.1|1932.9|1935.4|1934.2|1933.9|1932.7|325
1627914300000|2021-08-02 14:25:00|1934.4|1933.2|1934.9|1933.7|1936.4|1935.2|1933.9|1932.7|264
1627914600000|2021-08-02 14:30:00|1935.1|1933.9|1935.4|1934.2|1935.9|1934.7|1934.4|1933.2|171
1627914900000|2021-08-02 14:35:00|1935.1|1933.9|1934.4|1933.2|1935.9|1934.7|1934.4|1933.2|132
1627915200000|2021-08-02 14:40:00|1934.9|1933.7|1933.4|1932.2|1934.9|1933.7|1933.4|1932.2|117
1627915500000|2021-08-02 14:45:00|1933.1|1931.9|1933.9|1932.7|1934.4|1933.2|1932.9|1931.7|49
1627915800000|2021-08-02 14:50:00|1934.4|1933.2|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|72
1627916100000|2021-08-02 14:55:00|1934.4|1933.2|1933.9|1932.7|1934.4|1933.2|1933.4|1932.2|178
1627916400000|2021-08-02 15:00:00|1934.4|1933.2|1934.9|1933.7|1934.9|1933.7|1933.1|1931.9|209
1627916700000|2021-08-02 15:05:00|1934.6|1933.4|1935.4|1934.2|1935.4|1934.2|1934.4|1933.2|93
1627917000000|2021-08-02 15:10:00|1934.9|1933.7|1934.4|1933.2|1935.4|1934.2|1934.4|1933.2|75
1627917300000|2021-08-02 15:15:00|1934.1|1932.9|1932.9|1931.7|1934.1|1932.9|1932.4|1931.2|162
1627917600000|2021-08-02 15:20:00|1932.6|1931.4|1934.1|1932.9|1934.4|1933.2|1932.6|1931.4|194
1627917900000|2021-08-02 15:25:00|1934.4|1933.2|1933.4|1932.2|1934.4|1933.2|1932.9|1931.7|295
1627918200000|2021-08-02 15:30:00|1933.6|1932.4|1932.6|1931.4|1933.9|1932.7|1931.9|1930.7|83
1627918500000|2021-08-02 15:35:00|1932.4|1931.2|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|43
1627918800000|2021-08-02 15:40:00|1932.4|1931.2|1931.9|1930.7|1932.9|1931.7|1931.4|1930.2|108
1627919100000|2021-08-02 15:45:00|1932.1|1930.9|1931.4|1930.2|1932.4|1931.2|1931.4|1930.2|33
1627919400000|2021-08-02 15:50:00|1931.6|1930.4|1930.9|1929.7|1931.9|1930.7|1930.4|1929.2|91
1627919700000|2021-08-02 15:55:00|1930.6|1929.4|1929.4|1928.2|1930.9|1929.7|1929.4|1928.2|72
1627920000000|2021-08-02 16:00:00|1928.9|1927.7|1929.4|1928.2|1929.4|1928.2|1927.9|1926.7|93
1627920300000|2021-08-02 16:05:00|1929.1|1927.9|1927.9|1926.7|1929.4|1928.2|1927.4|1926.2|102
1627920600000|2021-08-02 16:10:00|1928.4|1927.2|1928.4|1927.2|1928.9|1927.7|1927.9|1926.7|67
1627920900000|2021-08-02 16:15:00|1928.9|1927.7|1928.9|1927.7|1929.1|1927.9|1928.4|1927.2|39
1627921200000|2021-08-02 16:20:00|1928.6|1927.4|1928.4|1927.2|1928.9|1927.7|1927.9|1926.7|27
1627921500000|2021-08-02 16:25:00|1927.9|1926.7|1928.9|1927.7|1928.9|1927.7|1927.9|1926.7|59
1627921800000|2021-08-02 16:30:00|1928.4|1927.2|1929.4|1928.2|1929.9|1928.7|1928.4|1927.2|106
1627922100000|2021-08-02 16:35:00|1929.9|1928.7|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|32
1627922400000|2021-08-02 16:40:00|1929.4|1928.2|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|42
1627922700000|2021-08-02 16:45:00|1930.4|1929.2|1929.4|1928.2|1930.4|1929.2|1928.9|1927.7|87
1627923000000|2021-08-02 16:50:00|1928.9|1927.7|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|46
1627923300000|2021-08-02 16:55:00|1928.9|1927.7|1929.4|1928.2|1929.4|1928.2|1928.4|1927.2|80
1627923600000|2021-08-02 17:00:00|1929.6|1928.4|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|68
1627923900000|2021-08-02 17:05:00|1929.4|1928.2|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|14
1627924200000|2021-08-02 17:10:00|1929.6|1928.4|1930.9|1929.7|1930.9|1929.7|1929.4|1928.2|25
1627924500000|2021-08-02 17:15:00|1930.6|1929.4|1930.9|1929.7|1930.9|1929.7|1929.9|1928.7|16
1627924800000|2021-08-02 17:20:00|1930.4|1929.2|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|23
1627925100000|2021-08-02 17:25:00|1930.1|1928.9|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|11
1627925400000|2021-08-02 17:30:00|1930.1|1928.9|1930.1|1928.9|1930.4|1929.2|1929.4|1928.2|9
1627925700000|2021-08-02 17:35:00|1930.4|1929.2|1929.4|1928.2|1930.4|1929.2|1929.4|1928.2|18
1627926000000|2021-08-02 17:40:00|1929.9|1928.7|1929.4|1928.2|1929.9|1928.7|1929.4|1928.2|9
1627926300000|2021-08-02 17:45:00|1929.1|1927.9|1928.9|1927.7|1929.4|1928.2|1928.6|1927.4|9
1627926600000|2021-08-02 17:50:00|1928.4|1927.2|1928.4|1927.2|1928.9|1927.7|1927.9|1926.7|14
1627926900000|2021-08-02 17:55:00|1928.6|1927.4|1929.4|1928.2|1929.4|1928.2|1928.4|1927.2|8
1627927200000|2021-08-02 18:00:00|1928.9|1927.7|1928.9|1927.7|1929.4|1928.2|1928.4|1927.2|36
1627927500000|2021-08-02 18:05:00|1929.1|1927.9|1929.4|1928.2|1929.9|1928.7|1929.1|1927.9|18
1627927800000|2021-08-02 18:10:00|1929.6|1928.4|1930.9|1929.7|1930.9|1929.7|1929.4|1928.2|35
1627928100000|2021-08-02 18:15:00|1930.4|1929.2|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|12
1627928400000|2021-08-02 18:20:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|21
1627928700000|2021-08-02 18:25:00|1929.4|1928.2|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|14
1627929000000|2021-08-02 18:30:00|1929.4|1928.2|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|32
1627929300000|2021-08-02 18:35:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|24
1627929600000|2021-08-02 18:40:00|1930.4|1929.2|1929.4|1928.2|1930.4|1929.2|1928.9|1927.7|13
1627929900000|2021-08-02 18:45:00|1929.9|1928.7|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|17
1627930200000|2021-08-02 18:50:00|1928.9|1927.7|1929.6|1928.4|1930.4|1929.2|1928.9|1927.7|26
1627930500000|2021-08-02 18:55:00|1929.9|1928.7|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|11
1627930800000|2021-08-02 19:00:00|1929.1|1927.9|1928.4|1927.2|1929.1|1927.9|1927.9|1926.7|47
1627931100000|2021-08-02 19:05:00|1928.6|1927.4|1927.4|1926.2|1928.9|1927.7|1926.9|1925.7|58
1627931400000|2021-08-02 19:10:00|1927.1|1925.9|1926.4|1925.2|1927.4|1926.2|1926.1|1924.9|78
1627931700000|2021-08-02 19:15:00|1926.1|1924.9|1926.9|1925.7|1926.9|1925.7|1925.9|1924.7|61
1627932000000|2021-08-02 19:20:00|1926.4|1925.2|1925.9|1924.7|1926.9|1925.7|1925.9|1924.7|26
1627932300000|2021-08-02 19:25:00|1925.6|1924.4|1925.4|1924.2|1925.9|1924.7|1925.4|1924.2|53
1627932600000|2021-08-02 19:30:00|1925.6|1924.4|1925.9|1924.7|1925.9|1924.7|1924.9|1923.7|60
1627932900000|2021-08-02 19:35:00|1925.4|1924.2|1924.9|1923.7|1925.9|1924.7|1924.9|1923.7|65
1627933200000|2021-08-02 19:40:00|1924.6|1923.4|1924.4|1923.2|1925.4|1924.2|1924.4|1923.2|76
1627933500000|2021-08-02 19:45:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|113
1627933800000|2021-08-02 19:50:00|1923.4|1922.2|1923.4|1922.2|1924.4|1923.2|1922.9|1921.7|169
1627934100000|2021-08-02 19:55:00|1923.1|1921.9|1925.4|1924.2|1925.6|1924.4|1922.9|1921.7|222
1627934400000|2021-08-02 20:00:00|1925.9|1924.7|1924.6|1923.4|1925.9|1924.7|1924.4|1923.2|56
1627934700000|2021-08-02 20:05:00|1924.4|1923.2|1925.9|1924.7|1925.9|1924.7|1924.4|1923.2|34
1627935000000|2021-08-02 20:10:00|1926.1|1924.9|1926.9|1925.7|1926.9|1925.7|1926.1|1924.9|23
1627935300000|2021-08-02 20:15:00|1926.6|1925.4|1926.9|1925.7|1926.9|1925.7|1926.4|1925.2|18
1627935600000|2021-08-02 20:20:00|1927.3|1925.3|1927.5|1925.5|1927.7|1925.7|1926.8|1924.8|70
1627935900000|2021-08-02 20:25:00|1927.7|1925.7|1928.3|1926.3|1928.3|1926.3|1927.4|1925.4|0
1627936200000|2021-08-02 20:30:00|1928.1|1926.1|1928.4|1926.4|1928.6|1926.6|1928.1|1926.1|6
1627936500000|2021-08-02 20:35:00|1928.3|1926.3|1928.4|1926.4|1928.6|1926.6|1928.3|1926.3|0
1627936800000|2021-08-02 20:40:00|1928.3|1926.3|1928.4|1926.4|1928.4|1926.4|1928.1|1926.1|0
1627937100000|2021-08-02 20:45:00|1928.6|1926.6|1928.9|1926.9|1929|1927|1928.6|1926.6|0
1627937400000|2021-08-02 20:50:00|1929|1927|1929.2|1927.2|1929.2|1927.2|1929|1927|0
1627937700000|2021-08-02 20:55:00|1929|1927|1929.2|1927.2|1929.3|1927.3|1928.9|1926.9|0
1627938000000|2021-08-02 21:00:00|1929.1|1927.1|1929.1|1927.1|1929.3|1927.3|1929.1|1927.1|0
1627938300000|2021-08-02 21:05:00|1929.2|1927.2|1929.2|1927.2|1929.2|1927.2|1929.1|1927.1|0
1627938600000|2021-08-02 21:10:00|1929.1|1927.1|1929.1|1927.1|1929.1|1927.1|1929.1|1927.1|0
1627939200000|2021-08-02 21:20:00|1929|1927|1929|1927|1929.1|1927.1|1929|1927|0
1627939500000|2021-08-02 21:25:00|1928.9|1926.9|1929.1|1927.1|1929.1|1927.1|1928.9|1926.9|0
1627939800000|2021-08-02 21:30:00|1929|1927|1929.1|1927.1|1929.2|1927.2|1929|1927|0
1627940100000|2021-08-02 21:35:00|1929.2|1927.2|1929.2|1927.2|1929.2|1927.2|1929.1|1927.1|0
1627940400000|2021-08-02 21:40:00|1929.1|1927.1|1929.1|1927.1|1929.2|1927.2|1929.1|1927.1|0
1627940700000|2021-08-02 21:45:00|1929|1927|1929.2|1927.2|1929.2|1927.2|1929|1927|0
1627941000000|2021-08-02 21:50:00|1929.1|1927.1|1929.2|1927.2|1929.2|1927.2|1929.1|1927.1|0
1627941300000|2021-08-02 21:55:00|1929.1|1927.1|1929.1|1927.1|1929.1|1927.1|1929.1|1927.1|0
1627941600000|2021-08-02 22:00:00|1929.4|1927.4|1929.2|1927.2|1929.4|1927.4|1929|1927|0
1627941900000|2021-08-02 22:05:00|1929.3|1927.3|1929.4|1927.4|1929.8|1927.8|1929.3|1927.3|0
1627942200000|2021-08-02 22:10:00|1929.5|1927.5|1929.4|1927.4|1929.5|1927.5|1929.4|1927.4|0
1627942500000|2021-08-02 22:15:00|1929.5|1927.5|1929.4|1927.4|1929.5|1927.5|1929.4|1927.4|0
1627942800000|2021-08-02 22:20:00|1929.5|1927.5|1929.4|1927.4|1929.5|1927.5|1929.4|1927.4|0
1627943100000|2021-08-02 22:25:00|1929.5|1927.5|1929.3|1927.3|1929.5|1927.5|1929.2|1927.2|0
1627943400000|2021-08-02 22:30:00|1929.4|1927.4|1929.4|1927.4|1929.6|1927.6|1929.4|1927.4|0
1627943700000|2021-08-02 22:35:00|1929.6|1927.6|1930|1928|1930|1928|1929.6|1927.6|0
1627944000000|2021-08-02 22:40:00|1930.2|1928.2|1930|1928|1930.2|1928.2|1930|1928|0
1627944300000|2021-08-02 22:45:00|1930.1|1928.1|1931.3|1929.3|1931.3|1929.3|1930.1|1928.1|0
1627944900000|2021-08-02 22:55:00|1931.4|1929.4|1931.4|1929.4|1931.4|1929.4|1931.2|1929.2|0
1627945200000|2021-08-02 23:00:00|1931.7|1929.7|1931.1|1929.1|1931.7|1929.7|1931|1929|0
1627945500000|2021-08-02 23:05:00|1931|1929|1930.6|1928.6|1931.1|1929.1|1930.4|1928.4|0
1627945800000|2021-08-02 23:10:00|1930.7|1928.7|1930.7|1928.7|1930.7|1928.7|1930.6|1928.6|0
1627946100000|2021-08-02 23:15:00|1930.6|1928.6|1930.7|1928.7|1930.7|1928.7|1930.6|1928.6|0
1627946400000|2021-08-02 23:20:00|1930.5|1928.5|1930.7|1928.7|1930.7|1928.7|1930.5|1928.5|0
1627946700000|2021-08-02 23:25:00|1930.6|1928.6|1930.1|1928.1|1930.8|1928.8|1930.1|1928.1|0
1627947000000|2021-08-02 23:30:00|1929.8|1927.8|1930.2|1928.2|1931|1929|1929.8|1927.8|0
1627947300000|2021-08-02 23:35:00|1930.3|1928.3|1929|1927|1930.4|1928.4|1929|1927|0
1627947600000|2021-08-02 23:40:00|1929.2|1927.2|1927.9|1925.9|1929.3|1927.3|1927.5|1925.5|0
1627947900000|2021-08-02 23:45:00|1927.6|1925.6|1929.4|1928.2|1929.9|1928.7|1927.5|1925.5|763
1627948200000|2021-08-02 23:50:00|1929.9|1928.7|1930.4|1929.2|1931.9|1930.7|1929.4|1928.2|248
1627948500000|2021-08-02 23:55:00|1929.9|1928.7|1928.9|1927.7|1929.9|1928.7|1927.9|1926.7|230
1627948800000|2021-08-03 00:00:00|1928.7|1927.9|1935.7|1934.9|1935.7|1934.9|1927.7|1926.9|1652
1627949100000|2021-08-03 00:05:00|1935.2|1934.4|1935.2|1934.4|1937.2|1936.4|1933.2|1932.4|983
1627949400000|2021-08-03 00:10:00|1934.7|1933.9|1935.2|1934.4|1936.7|1935.9|1934.2|1933.4|538
1627949700000|2021-08-03 00:15:00|1935.7|1934.9|1932.2|1931.4|1935.7|1934.9|1931.7|1930.9|470
1627950000000|2021-08-03 00:20:00|1932.7|1931.9|1932.7|1931.9|1936.2|1935.4|1932.7|1931.9|587
1627950300000|2021-08-03 00:25:00|1933.2|1932.4|1935.7|1934.9|1936.2|1935.4|1932.7|1931.9|457
1627950600000|2021-08-03 00:30:00|1935.2|1934.4|1934.7|1933.9|1935.9|1935.1|1934.7|1933.9|243
1627950900000|2021-08-03 00:35:00|1934.2|1933.4|1932.7|1931.9|1934.7|1933.9|1932.7|1931.9|237
1627951200000|2021-08-03 00:40:00|1932.2|1931.4|1932.2|1931.4|1932.7|1931.9|1931.2|1930.4|366
1627951500000|2021-08-03 00:45:00|1932.7|1931.9|1931.7|1930.9|1933.2|1932.4|1931.7|1930.9|237
1627951800000|2021-08-03 00:50:00|1932.2|1931.4|1931.7|1930.9|1932.7|1931.9|1931.2|1930.4|207
1627952100000|2021-08-03 00:55:00|1931.2|1930.4|1931.2|1930.4|1932.2|1931.4|1931.2|1930.4|221
1627952400000|2021-08-03 01:00:00|1931.7|1930.9|1930.2|1929.4|1932.2|1931.4|1930.2|1929.4|279
1627952700000|2021-08-03 01:05:00|1929.7|1928.9|1930.2|1929.4|1930.2|1929.4|1929.7|1928.9|253
1627953000000|2021-08-03 01:10:00|1929.7|1928.9|1927.7|1926.9|1930.2|1929.4|1927.2|1926.4|729
1627953300000|2021-08-03 01:15:00|1927.2|1926.4|1926.7|1925.9|1927.2|1926.4|1924.7|1923.9|807
1627953600000|2021-08-03 01:20:00|1926.2|1925.4|1927.2|1926.4|1927.7|1926.9|1926.2|1925.4|253
1627953900000|2021-08-03 01:25:00|1927.7|1926.9|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|267
1627954200000|2021-08-03 01:30:00|1927.2|1926.4|1925.7|1924.9|1927.2|1926.4|1925.7|1924.9|508
1627954500000|2021-08-03 01:35:00|1926.2|1925.4|1926.7|1925.9|1927.7|1926.9|1925.2|1924.4|528
1627954800000|2021-08-03 01:40:00|1926.2|1925.4|1926.2|1925.4|1926.7|1925.9|1924.7|1923.9|484
1627955100000|2021-08-03 01:45:00|1925.7|1924.9|1926.2|1925.4|1927.2|1926.4|1925.7|1924.9|230
1627955400000|2021-08-03 01:50:00|1925.7|1924.9|1924.7|1923.9|1925.7|1924.9|1924.2|1923.4|307
1627955700000|2021-08-03 01:55:00|1924.2|1923.4|1924.7|1923.9|1924.7|1923.9|1923.7|1922.9|280
1627956000000|2021-08-03 02:00:00|1925.2|1924.4|1922.2|1921.4|1925.2|1924.4|1921.7|1920.9|789
1627956300000|2021-08-03 02:05:00|1921.7|1920.9|1924.7|1923.9|1924.7|1923.9|1921.7|1920.9|473
1627956600000|2021-08-03 02:10:00|1924.2|1923.4|1924.2|1923.4|1925.7|1924.9|1924.2|1923.4|322
1627956900000|2021-08-03 02:15:00|1924.7|1923.9|1924.2|1923.4|1925.2|1924.4|1924.2|1923.4|275
1627957200000|2021-08-03 02:20:00|1924.7|1923.9|1924.2|1923.4|1925.2|1924.4|1924.2|1923.4|226
1627957500000|2021-08-03 02:25:00|1923.7|1922.9|1926.2|1925.4|1926.2|1925.4|1923.2|1922.4|432
1627957800000|2021-08-03 02:30:00|1925.7|1924.9|1926.2|1925.4|1926.2|1925.4|1923.9|1923.1|171
1627958100000|2021-08-03 02:35:00|1925.7|1924.9|1924.7|1923.9|1926.2|1925.4|1924.2|1923.4|85
1627958400000|2021-08-03 02:40:00|1924.2|1923.4|1924.2|1923.4|1924.7|1923.9|1923.2|1922.4|105
1627958700000|2021-08-03 02:45:00|1923.7|1922.9|1925.2|1924.4|1925.2|1924.4|1923.2|1922.4|131
1627959000000|2021-08-03 02:50:00|1925.7|1924.9|1925.2|1924.4|1925.7|1924.9|1924.2|1923.4|126
1627959300000|2021-08-03 02:55:00|1924.7|1923.9|1924.7|1923.9|1925.2|1924.4|1923.7|1922.9|96
1627959600000|2021-08-03 03:00:00|1924.2|1923.4|1925.2|1924.4|1925.7|1924.9|1923.7|1922.9|174
1627959900000|2021-08-03 03:05:00|1925.7|1924.9|1927.7|1926.9|1927.7|1926.9|1925.2|1924.4|168
1627960200000|2021-08-03 03:10:00|1927.9|1927.1|1928.2|1927.4|1928.2|1927.4|1927.2|1926.4|140
1627960500000|2021-08-03 03:15:00|1928.7|1927.9|1928.2|1927.4|1928.7|1927.9|1927.7|1926.9|91
1627960800000|2021-08-03 03:20:00|1928.7|1927.9|1927.7|1926.9|1928.7|1927.9|1927.7|1926.9|150
1627961100000|2021-08-03 03:25:00|1928.2|1927.4|1927.2|1926.4|1928.2|1927.4|1927.2|1926.4|85
1627961400000|2021-08-03 03:30:00|1927.7|1926.9|1928.2|1927.4|1928.7|1927.9|1927.2|1926.4|461
1627961700000|2021-08-03 03:35:00|1927.7|1926.9|1926.7|1925.9|1927.7|1926.9|1926.2|1925.4|179
1627962000000|2021-08-03 03:40:00|1926.2|1925.4|1925.7|1924.9|1926.4|1925.6|1925.2|1924.4|291
1627962300000|2021-08-03 03:45:00|1926.2|1925.4|1926.7|1925.9|1926.7|1925.9|1925.7|1924.9|168
1627962600000|2021-08-03 03:50:00|1926.2|1925.4|1926.2|1925.4|1926.2|1925.4|1925.7|1924.9|171
1627962900000|2021-08-03 03:55:00|1925.9|1925.1|1925.7|1924.9|1926.2|1925.4|1925.7|1924.9|161
1627963200000|2021-08-03 04:00:00|1926.2|1925.4|1924.7|1923.9|1926.2|1925.4|1924.7|1923.9|149
1627963500000|2021-08-03 04:05:00|1925.2|1924.4|1927.2|1926.4|1928.2|1927.4|1924.7|1923.9|1420
1627963800000|2021-08-03 04:10:00|1926.9|1926.1|1925.2|1924.4|1927.2|1926.4|1925.2|1924.4|254
1627964100000|2021-08-03 04:15:00|1925.7|1924.9|1925.2|1924.4|1925.7|1924.9|1925.2|1924.4|162
1627964400000|2021-08-03 04:20:00|1924.7|1923.9|1924.2|1923.4|1924.7|1923.9|1924.2|1923.4|264
1627964700000|2021-08-03 04:25:00|1924.7|1923.9|1924.7|1923.9|1925.2|1924.4|1924.2|1923.4|163
1627965000000|2021-08-03 04:30:00|1924.9|1924.1|1925.7|1924.9|1926.7|1925.9|1924.7|1923.9|461
1627965300000|2021-08-03 04:35:00|1926.2|1925.4|1926.2|1925.4|1926.2|1925.4|1925.7|1924.9|320
1627965600000|2021-08-03 04:40:00|1925.7|1924.9|1927.2|1926.4|1927.2|1926.4|1925.7|1924.9|193
1627965900000|2021-08-03 04:45:00|1926.9|1926.1|1927.2|1926.4|1927.2|1926.4|1926.7|1925.9|124
1627966200000|2021-08-03 04:50:00|1926.9|1926.1|1927.7|1926.9|1927.7|1926.9|1926.9|1926.1|131
1627966500000|2021-08-03 04:55:00|1928.2|1927.4|1928.2|1927.4|1928.7|1927.9|1927.7|1926.9|462
1627966800000|2021-08-03 05:00:00|1928.4|1927.6|1930.2|1929.4|1930.7|1929.9|1927.7|1926.9|601
1627967100000|2021-08-03 05:05:00|1930.7|1929.9|1930.7|1929.9|1931.2|1930.4|1930.4|1929.6|474
1627967400000|2021-08-03 05:10:00|1930.2|1929.4|1930.2|1929.4|1930.7|1929.9|1930.2|1929.4|292
1627967700000|2021-08-03 05:15:00|1929.7|1928.9|1929.7|1928.9|1930.7|1929.9|1929.7|1928.9|244
1627968000000|2021-08-03 05:20:00|1930.2|1929.4|1931.2|1930.4|1931.7|1930.9|1929.7|1928.9|411
1627968300000|2021-08-03 05:25:00|1931.7|1930.9|1932.2|1931.4|1932.2|1931.4|1931.2|1930.4|394
1627968600000|2021-08-03 05:30:00|1932.7|1931.9|1932.2|1931.4|1932.7|1931.9|1931.2|1930.4|458
1627968900000|2021-08-03 05:35:00|1931.7|1930.9|1931.2|1930.4|1932.2|1931.4|1931.2|1930.4|346
1627969200000|2021-08-03 05:40:00|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|1931.2|1930.4|329
1627969500000|2021-08-03 05:45:00|1931.2|1930.4|1932.2|1931.4|1932.2|1931.4|1931.2|1930.4|441
1627969800000|2021-08-03 05:50:00|1931.7|1930.9|1930.7|1929.9|1931.7|1930.9|1930.7|1929.9|1005
1627970100000|2021-08-03 05:55:00|1930.4|1929.6|1930.2|1929.4|1931.7|1930.9|1929.7|1928.9|2870
1627970400000|2021-08-03 06:00:00|1930.7|1929.9|1929.7|1928.9|1931.7|1930.9|1929.7|1928.9|2013
1627970700000|2021-08-03 06:05:00|1930.2|1929.4|1929.9|1929.1|1930.7|1929.9|1929.7|1928.9|582
1627971000000|2021-08-03 06:10:00|1931.2|1929.2|1929.6|1927.6|1931.6|1929.6|1929.6|1927.6|4
1627971300000|2021-08-03 06:15:00|1929.4|1927.4|1929.2|1927.2|1929.6|1927.6|1928.7|1926.7|323
1627971600000|2021-08-03 06:20:00|1929.1|1927.1|1928.6|1926.6|1929.2|1927.2|1928|1926|0
1627971900000|2021-08-03 06:25:00|1928.5|1926.5|1928.7|1926.7|1929.8|1927.8|1928|1926|0
1627972200000|2021-08-03 06:30:00|1928.6|1926.6|1929.2|1927.2|1929.2|1927.2|1928.6|1926.6|0
1627972500000|2021-08-03 06:35:00|1928.9|1926.9|1928.9|1926.9|1929.2|1927.2|1928.9|1926.9|0
1627973100000|2021-08-03 06:45:00|1929.2|1927.2|1930|1928|1930.5|1928.5|1929.1|1927.1|0
1627973400000|2021-08-03 06:50:00|1930.1|1928.1|1929.9|1927.9|1930.2|1928.2|1929.8|1927.8|0
1627973700000|2021-08-03 06:55:00|1929.7|1927.7|1929.8|1927.8|1930.2|1928.2|1929.2|1927.2|0
1627974000000|2021-08-03 07:00:00|1929.7|1927.7|1929.1|1927.1|1930.4|1928.4|1927.8|1925.8|0
1627974300000|2021-08-03 07:05:00|1929|1927|1928.9|1926.9|1930|1928|1928.4|1926.4|0
1627974600000|2021-08-03 07:10:00|1928.7|1926.7|1928.5|1926.5|1929|1927|1927.4|1925.4|0
1627974900000|2021-08-03 07:15:00|1928.7|1926.7|1930.3|1928.3|1930.4|1928.4|1928.5|1926.5|0
1627975200000|2021-08-03 07:20:00|1930.1|1928.1|1928.9|1926.9|1930.1|1928.1|1928.7|1926.7|0
1627975500000|2021-08-03 07:25:00|1929.1|1927.1|1929.5|1927.5|1930.2|1928.2|1928.4|1926.4|0
1627975800000|2021-08-03 07:30:00|1929.4|1927.4|1930.4|1929.2|1930.9|1929.7|1927.6|1926.4|223
1627976100000|2021-08-03 07:35:00|1930.1|1928.9|1929.9|1928.7|1930.9|1929.7|1929.9|1928.7|56
1627976400000|2021-08-03 07:40:00|1930.1|1928.9|1929.4|1928.2|1930.4|1929.2|1929.4|1928.2|96
1627976700000|2021-08-03 07:45:00|1929.9|1928.7|1929.9|1928.7|1930.1|1928.9|1929.4|1928.2|32
1627977000000|2021-08-03 07:50:00|1930.1|1928.9|1929.4|1928.2|1930.4|1929.2|1929.4|1928.2|28
1627977300000|2021-08-03 07:55:00|1929.6|1928.4|1929.6|1928.4|1929.9|1928.7|1929.4|1928.2|43
1627977600000|2021-08-03 08:00:00|1929.9|1928.7|1929.4|1928.2|1929.9|1928.7|1929.4|1928.2|65
1627977900000|2021-08-03 08:05:00|1929.9|1928.7|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|36
1627978200000|2021-08-03 08:10:00|1929.6|1928.4|1928.9|1927.7|1929.9|1928.7|1928.9|1927.7|83
1627978500000|2021-08-03 08:15:00|1929.4|1928.2|1928.9|1927.7|1929.4|1928.2|1928.9|1927.7|35
1627978800000|2021-08-03 08:20:00|1929.4|1928.2|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|31
1627979100000|2021-08-03 08:25:00|1928.9|1927.7|1928.4|1927.2|1928.9|1927.7|1928.4|1927.2|20
1627979400000|2021-08-03 08:30:00|1928.9|1927.7|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|94
1627979700000|2021-08-03 08:35:00|1928.9|1927.7|1928.9|1927.7|1929.4|1928.2|1928.4|1927.2|60
1627980000000|2021-08-03 08:40:00|1928.4|1927.2|1927.9|1926.7|1928.4|1927.2|1927.9|1926.7|36
1627980300000|2021-08-03 08:45:00|1928.4|1927.2|1928.4|1927.2|1928.4|1927.2|1928.1|1926.9|10
1627980600000|2021-08-03 08:50:00|1927.9|1926.7|1927.9|1926.7|1928.4|1927.2|1927.9|1926.7|13
1627980900000|2021-08-03 08:55:00|1928.1|1926.9|1928.9|1927.7|1928.9|1927.7|1928.1|1926.9|28
1627981200000|2021-08-03 09:00:00|1929.1|1927.9|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|64
1627981500000|2021-08-03 09:05:00|1929.1|1927.9|1928.9|1927.7|1929.4|1928.2|1928.9|1927.7|26
1627981800000|2021-08-03 09:10:00|1929.4|1928.2|1928.9|1927.7|1929.4|1928.2|1928.4|1927.2|87
1627982100000|2021-08-03 09:15:00|1928.6|1927.4|1928.4|1927.2|1928.9|1927.7|1928.4|1927.2|60
1627982400000|2021-08-03 09:20:00|1927.9|1926.7|1927.9|1926.7|1927.9|1926.7|1927.9|1926.7|11
1627982700000|2021-08-03 09:25:00|1928.4|1927.2|1927.9|1926.7|1928.4|1927.2|1927.9|1926.7|29
1627983000000|2021-08-03 09:30:00|1928.4|1927.2|1929.4|1928.2|1929.4|1928.2|1928.4|1927.2|62
1627983300000|2021-08-03 09:35:00|1929.6|1928.4|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|51
1627983600000|2021-08-03 09:40:00|1930.1|1928.9|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|39
1627983900000|2021-08-03 09:45:00|1930.6|1929.4|1929.9|1928.7|1930.9|1929.7|1929.9|1928.7|51
1627984200000|2021-08-03 09:50:00|1930.4|1929.2|1930.4|1929.2|1930.4|1929.2|1930.4|1929.2|10
1627984500000|2021-08-03 09:55:00|1930.9|1929.7|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|63
1627984800000|2021-08-03 10:00:00|1930.6|1929.4|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|31
1627985100000|2021-08-03 10:05:00|1930.4|1929.2|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|28
1627985400000|2021-08-03 10:10:00|1930.4|1929.2|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|10
1627985700000|2021-08-03 10:15:00|1930.9|1929.7|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|66
1627986000000|2021-08-03 10:20:00|1930.6|1929.4|1930.9|1929.7|1930.9|1929.7|1930.6|1929.4|10
1627986300000|2021-08-03 10:25:00|1931.4|1930.2|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|16
1627986600000|2021-08-03 10:30:00|||||||||4
1627986900000|2021-08-03 10:35:00|1931.4|1930.2|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|87
1627987200000|2021-08-03 10:40:00|1932.6|1931.4|1932.9|1931.7|1932.9|1931.7|1932.6|1931.4|21
1627987500000|2021-08-03 10:45:00|1932.6|1931.4|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|34
1627987800000|2021-08-03 10:50:00|1932.4|1931.2|1932.4|1931.2|1932.6|1931.4|1932.4|1931.2|28
1627988100000|2021-08-03 10:55:00|1932.6|1931.4|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|41
1627988400000|2021-08-03 11:00:00|1932.4|1931.2|1932.4|1931.2|1932.6|1931.4|1931.9|1930.7|35
1627989000000|2021-08-03 11:10:00|1931.9|1930.7|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|57
1627989300000|2021-08-03 11:15:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|30
1627989600000|2021-08-03 11:20:00|1932.4|1931.2|1932.1|1930.9|1932.4|1931.2|1931.9|1930.7|13
1627989900000|2021-08-03 11:25:00|1932.4|1931.2|1931.4|1930.2|1932.4|1931.2|1931.4|1930.2|7
1627990200000|2021-08-03 11:30:00|1931.6|1930.4|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|10
1627990500000|2021-08-03 11:35:00|1931.4|1930.2|1931.4|1930.2|1931.4|1930.2|1931.4|1930.2|16
1627990800000|2021-08-03 11:40:00|1931.6|1930.4|1931.6|1930.4|1931.9|1930.7|1931.4|1930.2|46
1627991100000|2021-08-03 11:45:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|5
1627991400000|2021-08-03 11:50:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|13
1627991700000|2021-08-03 11:55:00|||||||||5
1627992000000|2021-08-03 12:00:00|1930.9|1929.7|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|19
1627992300000|2021-08-03 12:05:00|1930.4|1929.2|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|19
1627992600000|2021-08-03 12:10:00|1929.9|1928.7|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|45
1627992900000|2021-08-03 12:15:00|1929.9|1928.7|1928.4|1927.2|1930.4|1929.2|1928.4|1927.2|29
1627993200000|2021-08-03 12:20:00|1927.9|1926.7|1926.9|1925.7|1928.4|1927.2|1926.4|1925.2|119
1627993500000|2021-08-03 12:25:00|1926.6|1925.4|1926.6|1925.4|1926.9|1925.7|1926.4|1925.2|61
1627993800000|2021-08-03 12:30:00|1926.4|1925.2|1926.4|1925.2|1926.9|1925.7|1926.4|1925.2|65
1627994100000|2021-08-03 12:35:00|1926.6|1925.4|1924.9|1923.7|1926.9|1925.7|1924.6|1923.4|142
1627994400000|2021-08-03 12:40:00|1925.4|1924.2|1924.9|1923.7|1925.9|1924.7|1924.9|1923.7|98
1627994700000|2021-08-03 12:45:00|1924.4|1923.2|1924.9|1923.7|1925.4|1924.2|1924.4|1923.2|74
1627995000000|2021-08-03 12:50:00|1925.9|1924.7|1925.4|1924.2|1925.9|1924.7|1924.9|1923.7|205
1627995300000|2021-08-03 12:55:00|1925.1|1923.9|1925.9|1924.7|1926.4|1925.2|1924.9|1923.7|42
1627995600000|2021-08-03 13:00:00|1925.4|1924.2|1925.1|1923.9|1925.9|1924.7|1924.6|1923.4|108
1627995900000|2021-08-03 13:05:00|1925.4|1924.2|1924.4|1923.2|1925.4|1924.2|1924.4|1923.2|44
1627996200000|2021-08-03 13:10:00|1923.9|1922.7|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|72
1627996500000|2021-08-03 13:15:00|1923.6|1922.4|1923.4|1922.2|1923.9|1922.7|1923.4|1922.2|72
1627996800000|2021-08-03 13:20:00|1923.9|1922.7|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|78
1627997100000|2021-08-03 13:25:00|1924.1|1922.9|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|51
1627997400000|2021-08-03 13:30:00|1924.9|1923.7|1923.4|1922.2|1925.4|1924.2|1922.4|1921.2|307
1627997700000|2021-08-03 13:35:00|1922.9|1921.7|1919.9|1918.7|1923.4|1922.2|1919.9|1918.7|291
1627998000000|2021-08-03 13:40:00|1919.4|1918.2|1918.9|1917.7|1920.9|1919.7|1918.4|1917.2|296
1627998300000|2021-08-03 13:45:00|1918.4|1917.2|1915.9|1914.7|1918.9|1917.7|1915.9|1914.7|197
1627998600000|2021-08-03 13:50:00|1916.4|1915.2|1915.9|1914.7|1917.6|1916.4|1915.9|1914.7|179
1627998900000|2021-08-03 13:55:00|1915.4|1914.2|1915.1|1913.9|1916.4|1915.2|1914.9|1913.7|78
1627999200000|2021-08-03 14:00:00|1914.9|1913.7|1915.9|1914.7|1916.9|1915.7|1914.9|1913.7|216
1627999500000|2021-08-03 14:05:00|1915.6|1914.4|1915.4|1914.2|1916.4|1915.2|1914.9|1913.7|144
1627999800000|2021-08-03 14:10:00|1914.9|1913.7|1915.4|1914.2|1916.9|1915.7|1914.4|1913.2|172
1628000100000|2021-08-03 14:15:00|1915.6|1914.4|1918.4|1917.2|1918.4|1917.2|1915.4|1914.2|154
1628000400000|2021-08-03 14:20:00|1917.9|1916.7|1918.9|1917.7|1919.4|1918.2|1917.4|1916.2|168
1628000700000|2021-08-03 14:25:00|1919.1|1917.9|1917.9|1916.7|1919.4|1918.2|1917.9|1916.7|310
1628001000000|2021-08-03 14:30:00|1918.1|1916.9|1917.4|1916.2|1918.9|1917.7|1917.4|1916.2|103
1628001300000|2021-08-03 14:35:00|1917.9|1916.7|1918.9|1917.7|1919.4|1918.2|1917.4|1916.2|91
1628001600000|2021-08-03 14:40:00|1918.6|1917.4|1919.4|1918.2|1920.4|1919.2|1918.4|1917.2|69
1628001900000|2021-08-03 14:45:00|1919.9|1918.7|1921.4|1920.2|1921.9|1920.7|1919.4|1918.2|242
1628002200000|2021-08-03 14:50:00|1921.6|1920.4|1921.9|1920.7|1922.4|1921.2|1921.4|1920.2|312
1628002500000|2021-08-03 14:55:00|1922.4|1921.2|1921.9|1920.7|1922.9|1921.7|1921.4|1920.2|213
1628002800000|2021-08-03 15:00:00|1922.4|1921.2|1922.9|1921.7|1923.4|1922.2|1921.9|1920.7|48
1628003100000|2021-08-03 15:05:00|1923.1|1921.9|1923.1|1921.9|1924.4|1923.2|1921.9|1920.7|93
1628003400000|2021-08-03 15:10:00|1923.4|1922.2|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|38
1628003700000|2021-08-03 15:15:00|1922.6|1921.4|1920.9|1919.7|1922.9|1921.7|1920.9|1919.7|138
1628004000000|2021-08-03 15:20:00|1921.4|1920.2|1921.9|1920.7|1922.4|1921.2|1920.9|1919.7|111
1628004300000|2021-08-03 15:25:00|1921.4|1920.2|1923.4|1922.2|1923.4|1922.2|1921.4|1920.2|153
1628004600000|2021-08-03 15:30:00|1923.9|1922.7|1923.4|1922.2|1924.4|1923.2|1922.6|1921.4|201
1628004900000|2021-08-03 15:35:00|1923.6|1922.4|1924.4|1923.2|1924.9|1923.7|1923.6|1922.4|91
1628005200000|2021-08-03 15:40:00|1924.6|1923.4|1926.9|1925.7|1927.4|1926.2|1924.4|1923.2|234
1628005500000|2021-08-03 15:45:00|1927.4|1926.2|1927.9|1926.7|1928.4|1927.2|1926.9|1925.7|118
1628005800000|2021-08-03 15:50:00|1928.4|1927.2|1927.9|1926.7|1928.9|1927.7|1927.4|1926.2|58
1628006100000|2021-08-03 15:55:00|1928.4|1927.2|1929.1|1927.9|1929.4|1928.2|1928.4|1927.2|66
1628006400000|2021-08-03 16:00:00|1929.4|1928.2|1928.4|1927.2|1929.4|1928.2|1928.4|1927.2|14
1628006700000|2021-08-03 16:05:00|1928.6|1927.4|1928.4|1927.2|1928.6|1927.4|1927.9|1926.7|20
1628007000000|2021-08-03 16:10:00|1927.9|1926.7|1928.4|1927.2|1928.4|1927.2|1927.9|1926.7|12
1628007300000|2021-08-03 16:15:00|1928.1|1926.9|1927.4|1926.2|1928.4|1927.2|1927.4|1926.2|33
1628007600000|2021-08-03 16:20:00|1927.6|1926.4|1926.9|1925.7|1927.9|1926.7|1926.9|1925.7|23
1628007900000|2021-08-03 16:25:00|1927.4|1926.2|1927.9|1926.7|1927.9|1926.7|1927.1|1925.9|33
1628008200000|2021-08-03 16:30:00|1927.4|1926.2|1928.4|1927.2|1928.4|1927.2|1927.4|1926.2|30
1628008500000|2021-08-03 16:35:00|1928.6|1927.4|1928.4|1927.2|1928.9|1927.7|1927.9|1926.7|43
1628008800000|2021-08-03 16:40:00|1928.9|1927.7|1928.4|1927.2|1928.9|1927.7|1928.4|1927.2|5
1628009100000|2021-08-03 16:45:00|1928.6|1927.4|1928.9|1927.7|1928.9|1927.7|1928.4|1927.2|19
1628009400000|2021-08-03 16:50:00|1928.4|1927.2|1928.9|1927.7|1928.9|1927.7|1928.4|1927.2|13
1628009700000|2021-08-03 16:55:00|1928.6|1927.4|1929.4|1928.2|1929.4|1928.2|1928.6|1927.4|61
1628010000000|2021-08-03 17:00:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|29
1628010300000|2021-08-03 17:05:00|1929.9|1928.7|1930.9|1929.7|1930.9|1929.7|1929.9|1928.7|58
1628010600000|2021-08-03 17:10:00|1930.6|1929.4|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|56
1628010900000|2021-08-03 17:15:00|1931.4|1930.2|1929.9|1928.7|1931.4|1930.2|1929.9|1928.7|94
1628011200000|2021-08-03 17:20:00|1930.1|1928.9|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|36
1628011500000|2021-08-03 17:25:00|1929.4|1928.2|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|22
1628011800000|2021-08-03 17:30:00|1930.4|1929.2|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|32
1628012100000|2021-08-03 17:35:00|1930.9|1929.7|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|23
1628012400000|2021-08-03 17:40:00|1930.1|1928.9|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|17
1628012700000|2021-08-03 17:45:00|1930.1|1928.9|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|13
1628013000000|2021-08-03 17:50:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|5
1628013300000|2021-08-03 17:55:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|22
1628013600000|2021-08-03 18:00:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1928.9|1927.7|34
1628013900000|2021-08-03 18:05:00|1930.1|1928.9|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|50
1628014200000|2021-08-03 18:10:00|1930.6|1929.4|1931.4|1930.2|1931.9|1930.7|1930.4|1929.2|86
1628014500000|2021-08-03 18:15:00|1931.6|1930.4|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|30
1628014800000|2021-08-03 18:20:00|1931.4|1930.2|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|33
1628015100000|2021-08-03 18:25:00|1931.1|1929.9|1931.4|1930.2|1931.4|1930.2|1930.9|1929.7|21
1628015400000|2021-08-03 18:30:00|1931.1|1929.9|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|37
1628015700000|2021-08-03 18:35:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|38
1628016000000|2021-08-03 18:40:00|1931.6|1930.4|1931.9|1930.7|1932.1|1930.9|1931.4|1930.2|76
1628016300000|2021-08-03 18:45:00|1931.4|1930.2|1930.4|1929.2|1931.9|1930.7|1930.4|1929.2|54
1628016600000|2021-08-03 18:50:00|1930.6|1929.4|1930.9|1929.7|1930.9|1929.7|1930.6|1929.4|3
1628016900000|2021-08-03 18:55:00|1931.1|1929.9|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|50
1628017200000|2021-08-03 19:00:00|1931.4|1930.2|1931.4|1930.2|1931.4|1930.2|1930.9|1929.7|144
1628017500000|2021-08-03 19:05:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|70
1628017800000|2021-08-03 19:10:00|1932.6|1931.4|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|61
1628018100000|2021-08-03 19:15:00|1932.9|1931.7|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|48
1628018400000|2021-08-03 19:20:00|1932.6|1931.4|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|106
1628018700000|2021-08-03 19:25:00|1932.9|1931.7|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|23
1628019000000|2021-08-03 19:30:00|1932.9|1931.7|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|37
1628019300000|2021-08-03 19:35:00|1933.9|1932.7|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|58
1628019600000|2021-08-03 19:40:00|1933.4|1932.2|1932.4|1931.2|1933.4|1932.2|1932.4|1931.2|40
1628019900000|2021-08-03 19:45:00|1931.9|1930.7|1932.9|1931.7|1933.1|1931.9|1931.9|1930.7|86
1628020200000|2021-08-03 19:50:00|1933.4|1932.2|1932.4|1931.2|1933.4|1932.2|1931.4|1930.2|140
1628020500000|2021-08-03 19:55:00|1932.6|1931.4|1934.4|1933.2|1934.4|1933.2|1932.4|1931.2|280
1628020800000|2021-08-03 20:00:00|1933.9|1932.7|1933.4|1932.2|1934.4|1933.2|1933.4|1932.2|107
1628021100000|2021-08-03 20:05:00|1933.9|1932.7|1933.6|1932.4|1933.9|1932.7|1933.4|1932.2|46
1628021400000|2021-08-03 20:10:00|1933.4|1932.2|1932.9|1931.7|1933.6|1932.4|1932.9|1931.7|61
1628021700000|2021-08-03 20:15:00|1933.1|1931.9|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|25
1628022000000|2021-08-03 20:20:00|1933.8|1931.8|1933.8|1931.8|1934.1|1932.1|1933.5|1931.5|134
1628022300000|2021-08-03 20:25:00|1933.9|1931.9|1933.8|1931.8|1934.2|1932.2|1933.3|1931.3|0
1628022600000|2021-08-03 20:30:00|1933.6|1931.6|1932.9|1930.9|1933.6|1931.6|1932.8|1930.8|11
1628022900000|2021-08-03 20:35:00|1933|1931|1933|1931|1933.1|1931.1|1932.9|1930.9|0
1628023200000|2021-08-03 20:40:00|1933.2|1931.2|1933|1931|1933.5|1931.5|1933|1931|0
1628023500000|2021-08-03 20:45:00|1933.1|1931.1|1932.1|1930.1|1933.1|1931.1|1932.1|1930.1|0
1628023800000|2021-08-03 20:50:00|1932.2|1930.2|1932.6|1930.6|1932.8|1930.8|1932.2|1930.2|0
1628024100000|2021-08-03 20:55:00|1932.7|1930.7|1931.9|1929.9|1932.7|1930.7|1931.5|1929.5|0
1628024400000|2021-08-03 21:00:00|1932|1930|1932|1930|1932|1930|1931.9|1929.9|0
1628025000000|2021-08-03 21:10:00|1931.9|1929.9|1931.9|1929.9|1931.9|1929.9|1931.8|1929.8|0
1628025300000|2021-08-03 21:15:00|1932|1930|1931.9|1929.9|1932|1930|1931.9|1929.9|0
1628025600000|2021-08-03 21:20:00|1932|1930|1931.9|1929.9|1932|1930|1931.9|1929.9|0
1628025900000|2021-08-03 21:25:00|1932|1930|1931.9|1929.9|1932|1930|1931.9|1929.9|0
1628026200000|2021-08-03 21:30:00|1932|1930|1931.9|1929.9|1932|1930|1931.9|1929.9|0
1628027100000|2021-08-03 21:45:00|1932|1930|1931.9|1929.9|1932|1930|1931.9|1929.9|0
1628027400000|2021-08-03 21:50:00|1932|1930|1932|1930|1932|1930|1932|1930|0
1628027700000|2021-08-03 21:55:00|1932.1|1930.1|1932|1930|1932.1|1930.1|1932|1930|0
1628028000000|2021-08-03 22:00:00|1932.2|1930.2|1932.6|1930.6|1932.9|1930.9|1932|1930|0
1628028300000|2021-08-03 22:05:00|1932.8|1930.8|1932.4|1930.4|1932.8|1930.8|1932.4|1930.4|0
1628028600000|2021-08-03 22:10:00|1932.5|1930.5|1932.5|1930.5|1932.5|1930.5|1932.5|1930.5|0
1628028900000|2021-08-03 22:15:00|1932.4|1930.4|1932.4|1930.4|1932.4|1930.4|1932.3|1930.3|0
1628029200000|2021-08-03 22:20:00|1932.3|1930.3|1932.3|1930.3|1932.5|1930.5|1932.3|1930.3|0
1628029500000|2021-08-03 22:25:00|1932.5|1930.5|1932.5|1930.5|1932.5|1930.5|1932.5|1930.5|0
1628029800000|2021-08-03 22:30:00|1932.4|1930.4|1932.4|1930.4|1932.5|1930.5|1932.4|1930.4|0
1628030100000|2021-08-03 22:35:00|1932.6|1930.6|1932.5|1930.5|1932.7|1930.7|1932.5|1930.5|0
1628030400000|2021-08-03 22:40:00|1932.7|1930.7|1933|1931|1933|1931|1932.2|1930.2|0
1628031600000|2021-08-03 23:00:00|1932.9|1930.9|1932.4|1930.4|1932.9|1930.9|1932.2|1930.2|0
1628031900000|2021-08-03 23:05:00|1933|1931|1932.3|1930.3|1933|1931|1932.3|1930.3|0
1628032200000|2021-08-03 23:10:00|1932.4|1930.4|1932.3|1930.3|1932.4|1930.4|1932.3|1930.3|0
1628032500000|2021-08-03 23:15:00|1932.4|1930.4|1932.3|1930.3|1932.4|1930.4|1932.3|1930.3|0
1628032800000|2021-08-03 23:20:00|1932.2|1930.2|1932.2|1930.2|1932.2|1930.2|1932.2|1930.2|0
1628033100000|2021-08-03 23:25:00|1932.3|1930.3|1931.6|1929.6|1932.3|1930.3|1931.3|1929.3|0
1628033400000|2021-08-03 23:30:00|1931.7|1929.7|1930.3|1928.3|1932|1930|1930.1|1928.1|0
1628033700000|2021-08-03 23:35:00|1930.4|1928.4|1931.2|1929.2|1931.3|1929.3|1930.1|1928.1|0
1628034000000|2021-08-03 23:40:00|1931|1929|1930.3|1928.3|1931.2|1929.2|1930.1|1928.1|0
1628034300000|2021-08-03 23:45:00|1930.7|1928.7|1931.1|1929.9|1931.4|1930.2|1929.9|1928.4|367
1628034600000|2021-08-03 23:50:00|1931.4|1930.2|1929.9|1928.7|1931.4|1930.2|1929.9|1928.7|81
1628034900000|2021-08-03 23:55:00|1930.4|1929.2|1929.9|1928.7|1930.6|1929.4|1928.9|1927.7|352
1628035200000|2021-08-04 00:00:00|1929.7|1928.9|1928.2|1927.4|1931.7|1930.9|1927.7|1926.9|1572
1628035500000|2021-08-04 00:05:00|1928.7|1927.9|1924.7|1923.9|1928.7|1927.9|1924.2|1923.4|879
1628035800000|2021-08-04 00:10:00|1924.2|1923.4|1924.7|1923.9|1926.7|1925.9|1924.2|1923.4|631
1628036100000|2021-08-04 00:15:00|1925.2|1924.4|1925.2|1924.4|1925.7|1924.9|1923.2|1922.4|542
1628036400000|2021-08-04 00:20:00|1924.7|1923.9|1921.7|1920.9|1924.7|1923.9|1921.7|1920.9|613
1628036700000|2021-08-04 00:25:00|1921.2|1920.4|1922.7|1921.9|1923.2|1922.4|1920.7|1919.9|553
1628037000000|2021-08-04 00:30:00|1922.2|1921.4|1920.7|1919.9|1922.7|1921.9|1920.2|1919.4|534
1628037300000|2021-08-04 00:35:00|1921.2|1920.4|1922.2|1921.4|1922.7|1921.9|1920.7|1919.9|371
1628037600000|2021-08-04 00:40:00|1922.7|1921.9|1924.2|1923.4|1924.2|1923.4|1922.2|1921.4|359
1628037900000|2021-08-04 00:45:00|1923.9|1923.1|1924.2|1923.4|1924.2|1923.4|1922.7|1921.9|379
1628038200000|2021-08-04 00:50:00|1924.7|1923.9|1925.2|1924.4|1925.2|1924.4|1923.7|1922.9|268
1628038500000|2021-08-04 00:55:00|1925.7|1924.9|1926.2|1925.4|1926.7|1925.9|1924.7|1923.9|379
1628038800000|2021-08-04 01:00:00|1925.7|1924.9|1924.4|1923.6|1926.2|1925.4|1924.2|1923.4|232
1628039100000|2021-08-04 01:05:00|1924.2|1923.4|1925.2|1924.4|1925.2|1924.4|1924.2|1923.4|157
1628039400000|2021-08-04 01:10:00|1925.7|1924.9|1926.2|1925.4|1926.2|1925.4|1924.7|1923.9|193
1628039700000|2021-08-04 01:15:00|1926.4|1925.6|1927.2|1926.4|1927.7|1926.9|1926.2|1925.4|286
1628040000000|2021-08-04 01:20:00|1927.7|1926.9|1927.2|1926.4|1927.7|1926.9|1927.2|1926.4|116
1628040300000|2021-08-04 01:25:00|1926.7|1925.9|1926.2|1925.4|1927.2|1926.4|1926.2|1925.4|186
1628040600000|2021-08-04 01:30:00|1925.9|1925.1|1925.2|1924.4|1926.7|1925.9|1924.7|1923.9|291
1628040900000|2021-08-04 01:35:00|1925.7|1924.9|1924.2|1923.4|1925.7|1924.9|1924.2|1923.4|207
1628041200000|2021-08-04 01:40:00|1923.7|1922.9|1923.2|1922.4|1924.2|1923.4|1922.7|1921.9|366
1628041500000|2021-08-04 01:45:00|1923.7|1922.9|1925.7|1924.9|1925.7|1924.9|1923.7|1922.9|267
1628041800000|2021-08-04 01:50:00|1925.2|1924.4|1926.7|1925.9|1926.7|1925.9|1924.7|1923.9|166
1628042100000|2021-08-04 01:55:00|1927.2|1926.4|1927.2|1926.4|1927.9|1927.1|1926.7|1925.9|322
1628042400000|2021-08-04 02:00:00|1927.4|1926.6|1926.7|1925.9|1927.7|1926.9|1926.7|1925.9|241
1628042700000|2021-08-04 02:05:00|1926.2|1925.4|1927.2|1926.4|1927.7|1926.9|1926.2|1925.4|210
1628043000000|2021-08-04 02:10:00|1927.7|1926.9|1926.2|1925.4|1927.7|1926.9|1926.2|1925.4|162
1628043300000|2021-08-04 02:15:00|1925.9|1925.1|1927.2|1926.4|1927.2|1926.4|1925.7|1924.9|210
1628043600000|2021-08-04 02:20:00|1926.7|1925.9|1925.7|1924.9|1927.2|1926.4|1925.7|1924.9|146
1628043900000|2021-08-04 02:25:00|1926.2|1925.4|1925.7|1924.9|1926.7|1925.9|1925.7|1924.9|146
1628044200000|2021-08-04 02:30:00|1925.2|1924.4|1925.7|1924.9|1926.2|1925.4|1925.2|1924.4|120
1628044500000|2021-08-04 02:35:00|1926.2|1925.4|1926.2|1925.4|1926.2|1925.4|1926.2|1925.4|43
1628044800000|2021-08-04 02:40:00|1926.7|1925.9|1927.2|1926.4|1927.2|1926.4|1926.2|1925.4|137
1628045100000|2021-08-04 02:45:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|70
1628045400000|2021-08-04 02:50:00|1926.2|1925.4|1927.2|1926.4|1927.2|1926.4|1926.2|1925.4|69
1628045700000|2021-08-04 02:55:00|1926.7|1925.9|1925.7|1924.9|1926.7|1925.9|1925.7|1924.9|110
1628046000000|2021-08-04 03:00:00|1925.2|1924.4|1924.7|1923.9|1925.7|1924.9|1924.7|1923.9|105
1628046300000|2021-08-04 03:05:00|1925.2|1924.4|1925.7|1924.9|1925.7|1924.9|1924.7|1923.9|84
1628046600000|2021-08-04 03:10:00|1925.9|1925.1|1926.2|1925.4|1926.7|1925.9|1925.7|1924.9|105
1628046900000|2021-08-04 03:15:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|86
1628047200000|2021-08-04 03:20:00|1927.2|1926.4|1926.2|1925.4|1927.2|1926.4|1925.7|1924.9|131
1628047500000|2021-08-04 03:25:00|1925.9|1925.1|1926.7|1925.9|1926.7|1925.9|1925.7|1924.9|55
1628047800000|2021-08-04 03:30:00|1927.2|1926.4|1925.7|1924.9|1927.2|1926.4|1925.7|1924.9|201
1628048100000|2021-08-04 03:35:00|1925.2|1924.4|1924.7|1923.9|1925.7|1924.9|1924.2|1923.4|315
1628048400000|2021-08-04 03:40:00|1924.2|1923.4|1924.7|1923.9|1924.7|1923.9|1924.2|1923.4|163
1628048700000|2021-08-04 03:45:00|1924.9|1924.1|1925.7|1924.9|1925.7|1924.9|1924.2|1923.4|182
1628049000000|2021-08-04 03:50:00|1925.2|1924.4|1922.9|1922.1|1925.7|1924.9|1922.7|1921.9|349
1628049300000|2021-08-04 03:55:00|1922.7|1921.9|1923.2|1922.4|1923.7|1922.9|1922.7|1921.9|243
1628049600000|2021-08-04 04:00:00|1922.7|1921.9|1923.2|1922.4|1923.2|1922.4|1922.2|1921.4|265
1628049900000|2021-08-04 04:05:00|1923.7|1922.9|1923.7|1922.9|1923.7|1922.9|1922.7|1921.9|144
1628050200000|2021-08-04 04:10:00|1924.2|1923.4|1923.2|1922.4|1924.2|1923.4|1922.7|1921.9|206
1628050500000|2021-08-04 04:15:00|1922.7|1921.9|1922.2|1921.4|1923.2|1922.4|1921.7|1920.9|145
1628050800000|2021-08-04 04:20:00|1922.4|1921.6|1920.7|1919.9|1922.7|1921.9|1920.7|1919.9|215
1628051100000|2021-08-04 04:25:00|1920.9|1920.1|1920.2|1919.4|1921.2|1920.4|1918.7|1917.9|869
1628051400000|2021-08-04 04:30:00|1920.7|1919.9|1920.7|1919.9|1922.2|1921.4|1920.7|1919.9|370
1628051700000|2021-08-04 04:35:00|1920.4|1919.6|1921.2|1920.4|1921.7|1920.9|1920.2|1919.4|191
1628052000000|2021-08-04 04:40:00|1921.4|1920.6|1919.7|1918.9|1921.7|1920.9|1919.2|1918.4|297
1628052300000|2021-08-04 04:45:00|1920.2|1919.4|1919.7|1918.9|1920.7|1919.9|1919.7|1918.9|276
1628052600000|2021-08-04 04:50:00|1919.4|1918.6|1919.7|1918.9|1920.2|1919.4|1919.2|1918.4|234
1628052900000|2021-08-04 04:55:00|1919.2|1918.4|1919.7|1918.9|1919.7|1918.9|1919.2|1918.4|222
1628053200000|2021-08-04 05:00:00|1919.4|1918.6|1920.9|1920.1|1921.2|1920.4|1919.2|1918.4|313
1628053500000|2021-08-04 05:05:00|1920.7|1919.9|1920.7|1919.9|1921.2|1920.4|1920.2|1919.4|276
1628053800000|2021-08-04 05:10:00|1921.2|1920.4|1921.7|1920.9|1921.7|1920.9|1920.7|1919.9|178
1628054100000|2021-08-04 05:15:00|1921.2|1920.4|1921.2|1920.4|1921.7|1920.9|1920.7|1919.9|266
1628054400000|2021-08-04 05:20:00|1920.9|1920.1|1921.2|1920.4|1921.2|1920.4|1920.7|1919.9|181
1628054700000|2021-08-04 05:25:00|1920.7|1919.9|1921.2|1920.4|1921.2|1920.4|1920.7|1919.9|66
1628055000000|2021-08-04 05:30:00|1921.7|1920.9|1921.7|1920.9|1921.7|1920.9|1921.2|1920.4|408
1628055300000|2021-08-04 05:35:00|1922.2|1921.4|1921.7|1920.9|1922.2|1921.4|1921.7|1920.9|294
1628055600000|2021-08-04 05:40:00|1922.2|1921.4|1922.2|1921.4|1922.7|1921.9|1921.7|1920.9|534
1628055900000|2021-08-04 05:45:00|1921.7|1920.9|1922.2|1921.4|1922.7|1921.9|1921.7|1920.9|453
1628056200000|2021-08-04 05:50:00|1921.7|1920.9|1921.2|1920.4|1921.7|1920.9|1920.7|1919.9|392
1628056500000|2021-08-04 05:55:00|1921.4|1920.6|1920.7|1919.9|1922.7|1921.9|1920.2|1919.4|1948
1628056800000|2021-08-04 06:00:00|1921.2|1920.4|1921.7|1920.9|1922.4|1921.6|1921.2|1920.4|2613
1628057100000|2021-08-04 06:05:00|1921.2|1920.4|1920.9|1920.1|1922.2|1921.4|1920.9|1920.1|614
1628057400000|2021-08-04 06:10:00|1922.1|1920|1923.3|1921.3|1923.6|1921.6|1922|1920|0
1628057700000|2021-08-04 06:15:00|1923.4|1921.4|1922.5|1920.5|1923.6|1921.6|1922.1|1920.1|324
1628058000000|2021-08-04 06:20:00|1922.7|1920.7|1923|1921|1923.3|1921.3|1922.4|1920.4|0
1628058300000|2021-08-04 06:25:00|1922.7|1920.7|1922.7|1920.7|1923|1921|1921.6|1919.6|0
1628058600000|2021-08-04 06:30:00|1923|1921|1922.7|1920.7|1923|1921|1922.4|1920.4|0
1628058900000|2021-08-04 06:35:00|1923|1921|1923.3|1921.3|1923.3|1921.3|1922.7|1920.7|0
1628059200000|2021-08-04 06:40:00|1923|1921|1923|1921|1923.3|1921.3|1922.6|1920.6|0
1628059500000|2021-08-04 06:45:00|1923.3|1921.3|1923.5|1921.5|1923.6|1921.6|1923.2|1921.2|0
1628059800000|2021-08-04 06:50:00|1923.3|1921.3|1923.6|1921.6|1923.9|1921.9|1923.3|1921.3|0
1628060100000|2021-08-04 06:55:00|1923.3|1921.3|1923|1921|1923.9|1921.9|1923|1921|0
1628060400000|2021-08-04 07:00:00|1923.3|1921.3|1923.5|1921.5|1924.2|1922.2|1923|1921|0
1628060700000|2021-08-04 07:05:00|1923.7|1921.7|1923.2|1921.2|1924.5|1922.5|1922.9|1920.9|0
1628061000000|2021-08-04 07:10:00|1923.3|1921.3|1922.2|1920.2|1923.5|1921.5|1921.6|1919.6|0
1628061300000|2021-08-04 07:15:00|1922.4|1920.4|1922.7|1920.7|1923|1921|1922.1|1920.1|0
1628061600000|2021-08-04 07:20:00|1922.8|1920.8|1924.4|1922.4|1924.4|1922.4|1922.7|1920.7|0
1628061900000|2021-08-04 07:25:00|1924.8|1922.8|1923.5|1921.5|1924.8|1922.8|1923.2|1921.2|0
1628062200000|2021-08-04 07:30:00|1922.6|1921.4|1923.9|1922.7|1924.1|1922.9|1922.6|1921.4|152
1628062500000|2021-08-04 07:35:00|1924.1|1922.9|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|74
1628062800000|2021-08-04 07:40:00|||||||||32
1628063100000|2021-08-04 07:45:00|1923.9|1922.7|1923.4|1922.2|1923.9|1922.7|1923.4|1922.2|121
1628063400000|2021-08-04 07:50:00|1922.9|1921.7|1923.4|1922.2|1923.4|1922.2|1922.9|1921.7|69
1628063700000|2021-08-04 07:55:00|1923.1|1921.9|1922.4|1921.2|1923.9|1922.7|1922.4|1921.2|103
1628064000000|2021-08-04 08:00:00|1921.9|1920.7|1921.9|1920.7|1922.9|1921.7|1921.9|1920.7|125
1628064300000|2021-08-04 08:05:00|1921.6|1920.4|1922.4|1921.2|1922.4|1921.2|1921.6|1920.4|121
1628064600000|2021-08-04 08:10:00|1922.9|1921.7|1923.9|1922.7|1923.9|1922.7|1922.4|1921.2|41
1628064900000|2021-08-04 08:15:00|1924.1|1922.9|1923.4|1922.2|1924.4|1923.2|1923.4|1922.2|41
1628065200000|2021-08-04 08:20:00|1923.9|1922.7|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|20
1628065500000|2021-08-04 08:25:00|1923.4|1922.2|1923.4|1922.2|1923.9|1922.7|1922.9|1921.7|26
1628065800000|2021-08-04 08:30:00|1923.9|1922.7|1923.9|1922.7|1923.9|1922.7|1923.9|1922.7|29
1628066100000|2021-08-04 08:35:00|1923.6|1922.4|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|33
1628066400000|2021-08-04 08:40:00|1923.6|1922.4|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|24
1628066700000|2021-08-04 08:45:00|1923.6|1922.4|1923.6|1922.4|1923.9|1922.7|1923.4|1922.2|23
1628067000000|2021-08-04 08:50:00|1923.9|1922.7|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|6
1628067300000|2021-08-04 08:55:00|1924.4|1923.2|1923.4|1922.2|1924.4|1923.2|1923.4|1922.2|54
1628067600000|2021-08-04 09:00:00|1923.9|1922.7|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|58
1628067900000|2021-08-04 09:05:00|1923.6|1922.4|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|36
1628068200000|2021-08-04 09:10:00|1923.6|1922.4|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|7
1628068500000|2021-08-04 09:15:00|1924.4|1923.2|1924.4|1923.2|1924.6|1923.4|1924.4|1923.2|35
1628068800000|2021-08-04 09:20:00|1923.9|1922.7|1923.9|1922.7|1924.4|1923.2|1923.4|1922.2|29
1628069100000|2021-08-04 09:25:00|1923.6|1922.4|1922.9|1921.7|1923.9|1922.7|1922.4|1921.2|47
1628069400000|2021-08-04 09:30:00|1922.4|1921.2|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|101
1628069700000|2021-08-04 09:35:00|1923.1|1921.9|1924.4|1923.2|1924.4|1923.2|1922.9|1921.7|76
1628070000000|2021-08-04 09:40:00|1923.9|1922.7|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|23
1628070300000|2021-08-04 09:45:00|1924.1|1922.9|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|5
1628070600000|2021-08-04 09:50:00|1924.9|1923.7|1924.9|1923.7|1924.9|1923.7|1924.4|1923.2|62
1628070900000|2021-08-04 09:55:00|1924.6|1923.4|1924.4|1923.2|1924.9|1923.7|1923.9|1922.7|39
1628071200000|2021-08-04 10:00:00|1924.6|1923.4|1924.1|1922.9|1924.9|1923.7|1923.9|1922.7|8
1628071500000|2021-08-04 10:05:00|1923.9|1922.7|1923.4|1922.2|1923.9|1922.7|1923.1|1921.9|55
1628071800000|2021-08-04 10:10:00|1923.6|1922.4|1923.9|1922.7|1924.4|1923.2|1923.4|1922.2|81
1628072100000|2021-08-04 10:15:00|1924.4|1923.2|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|14
1628072400000|2021-08-04 10:20:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|9
1628072700000|2021-08-04 10:25:00|1924.4|1923.2|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|7
1628073000000|2021-08-04 10:30:00|1924.4|1923.2|1924.4|1923.2|1924.4|1923.2|1924.4|1923.2|5
1628073300000|2021-08-04 10:35:00|1924.9|1923.7|1924.4|1923.2|1924.9|1923.7|1924.1|1922.9|14
1628073900000|2021-08-04 10:45:00|1923.9|1922.7|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|6
1628074200000|2021-08-04 10:50:00|1924.9|1923.7|1924.4|1923.2|1924.9|1923.7|1924.4|1923.2|34
1628074500000|2021-08-04 10:55:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1923.4|1922.2|30
1628074800000|2021-08-04 11:00:00|1924.1|1922.9|1922.9|1921.7|1924.1|1922.9|1922.4|1921.2|55
1628075100000|2021-08-04 11:05:00|1922.4|1921.2|1921.9|1920.7|1922.9|1921.7|1920.9|1919.7|201
1628075400000|2021-08-04 11:10:00|1921.6|1920.4|1921.9|1920.7|1921.9|1920.7|1921.4|1920.2|41
1628075700000|2021-08-04 11:15:00|1921.6|1920.4|1921.9|1920.7|1921.9|1920.7|1921.4|1920.2|13
1628076000000|2021-08-04 11:20:00|1922.4|1921.2|1922.4|1921.2|1922.9|1921.7|1922.4|1921.2|6
1628076300000|2021-08-04 11:25:00|1921.9|1920.7|1921.9|1920.7|1922.4|1921.2|1921.4|1920.2|76
1628076600000|2021-08-04 11:30:00|1921.4|1920.2|1920.4|1919.2|1921.9|1920.7|1920.4|1919.2|20
1628076900000|2021-08-04 11:35:00|1920.6|1919.4|1920.4|1919.2|1920.9|1919.7|1920.1|1918.9|88
1628077200000|2021-08-04 11:40:00|1919.9|1918.7|1919.9|1918.7|1920.4|1919.2|1919.9|1918.7|26
1628077500000|2021-08-04 11:45:00|1919.6|1918.4|1919.9|1918.7|1919.9|1918.7|1919.4|1918.2|38
1628077800000|2021-08-04 11:50:00|1919.6|1918.4|1919.9|1918.7|1920.4|1919.2|1919.4|1918.2|12
1628078100000|2021-08-04 11:55:00|1920.4|1919.2|1918.9|1917.7|1920.4|1919.2|1918.4|1917.2|125
1628078400000|2021-08-04 12:00:00|1918.6|1917.4|1918.9|1917.7|1919.4|1918.2|1918.4|1917.2|61
1628078700000|2021-08-04 12:05:00|1918.6|1917.4|1918.9|1917.7|1919.4|1918.2|1918.4|1917.2|41
1628079000000|2021-08-04 12:10:00|1919.1|1917.9|1919.4|1918.2|1919.4|1918.2|1918.9|1917.7|54
1628079300000|2021-08-04 12:15:00|1919.1|1917.9|1916.4|1915.2|1919.4|1918.2|1915.4|1914.2|220
1628079600000|2021-08-04 12:20:00|1916.1|1914.9|1916.1|1914.9|1916.9|1915.7|1915.9|1914.7|130
1628079900000|2021-08-04 12:25:00|1915.9|1914.7|1914.9|1913.7|1915.9|1914.7|1914.4|1913.2|116
1628080200000|2021-08-04 12:30:00|1915.4|1914.2|1916.4|1915.2|1916.4|1915.2|1914.9|1913.7|58
1628080500000|2021-08-04 12:35:00|1915.9|1914.7|1916.4|1915.2|1916.4|1915.2|1915.9|1914.7|72
1628080800000|2021-08-04 12:40:00|1916.1|1914.9|1916.4|1915.2|1916.4|1915.2|1915.9|1914.7|23
1628081100000|2021-08-04 12:45:00|1916.1|1914.9|1913.9|1912.7|1916.4|1915.2|1913.9|1912.7|88
1628081400000|2021-08-04 12:50:00|1914.4|1913.2|1913.9|1912.7|1914.4|1913.2|1913.4|1912.2|79
1628081700000|2021-08-04 12:55:00|1913.6|1912.4|1914.4|1913.2|1914.4|1913.2|1913.4|1912.2|118
1628082000000|2021-08-04 13:00:00|1913.9|1912.7|1913.4|1912.2|1913.9|1912.7|1913.4|1912.2|149
1628082300000|2021-08-04 13:05:00|1913.6|1912.4|1912.9|1911.7|1913.9|1912.7|1912.9|1911.7|179
1628082600000|2021-08-04 13:10:00|1913.4|1912.2|1913.4|1912.2|1913.4|1912.2|1913.1|1911.9|101
1628082900000|2021-08-04 13:15:00|1913.9|1912.7|1914.4|1913.2|1914.4|1913.2|1913.9|1912.7|118
1628083200000|2021-08-04 13:20:00|1913.9|1912.7|1913.9|1912.7|1914.4|1913.2|1913.9|1912.7|62
1628083500000|2021-08-04 13:25:00|1914.1|1912.9|1914.9|1913.7|1915.4|1914.2|1913.9|1912.7|159
1628083800000|2021-08-04 13:30:00|1915.1|1913.9|1915.4|1914.2|1915.9|1914.7|1913.9|1912.7|415
1628084100000|2021-08-04 13:35:00|1915.6|1914.4|1915.4|1914.2|1916.4|1915.2|1914.4|1913.2|183
1628084400000|2021-08-04 13:40:00|1914.9|1913.7|1915.4|1914.2|1915.4|1914.2|1914.9|1913.7|35
1628084700000|2021-08-04 13:45:00|1915.9|1914.7|1917.4|1916.2|1917.4|1916.2|1914.9|1913.7|220
1628085000000|2021-08-04 13:50:00|1916.9|1915.7|1916.4|1915.2|1918.4|1917.2|1916.4|1915.2|218
1628085300000|2021-08-04 13:55:00|1916.6|1915.4|1916.4|1915.2|1917.1|1915.9|1915.9|1914.7|51
1628085600000|2021-08-04 14:00:00|1916.9|1915.7|1920.1|1918.9|1920.9|1919.7|1916.9|1915.7|333
1628085900000|2021-08-04 14:05:00|1920.4|1919.2|1922.1|1920.9|1922.4|1921.2|1919.9|1918.7|278
1628086200000|2021-08-04 14:10:00|1922.4|1921.2|1921.9|1920.7|1922.9|1921.7|1921.4|1920.2|236
1628086500000|2021-08-04 14:15:00|1922.4|1921.2|1921.9|1920.7|1922.9|1921.7|1921.4|1920.2|122
1628086800000|2021-08-04 14:20:00|1922.1|1920.9|1921.4|1920.2|1922.4|1921.2|1921.4|1920.2|43
1628087100000|2021-08-04 14:25:00|1921.9|1920.7|1922.4|1921.2|1923.4|1922.2|1921.4|1920.2|127
1628087400000|2021-08-04 14:30:00|1922.1|1920.9|1920.9|1919.7|1922.1|1920.9|1919.4|1918.2|226
1628087700000|2021-08-04 14:35:00|1921.4|1920.2|1921.4|1920.2|1921.9|1920.7|1920.9|1919.7|75
1628088000000|2021-08-04 14:40:00|1921.6|1920.4|1922.9|1921.7|1923.4|1922.2|1920.9|1919.7|183
1628088300000|2021-08-04 14:45:00|1923.4|1922.2|1922.4|1921.2|1923.4|1922.2|1921.9|1920.7|111
1628088600000|2021-08-04 14:50:00|1922.1|1920.9|1920.9|1919.7|1922.1|1920.9|1920.9|1919.7|30
1628088900000|2021-08-04 14:55:00|1921.1|1919.9|1921.4|1920.2|1922.4|1921.2|1920.9|1919.7|193
1628089200000|2021-08-04 15:00:00|1920.9|1919.7|1920.4|1919.2|1921.4|1920.2|1919.9|1918.7|312
1628089500000|2021-08-04 15:05:00|1920.6|1919.4|1921.9|1920.7|1921.9|1920.7|1920.4|1919.2|31
1628089800000|2021-08-04 15:10:00|1921.4|1920.2|1921.9|1920.7|1921.9|1920.7|1921.4|1920.2|34
1628090100000|2021-08-04 15:15:00|1922.4|1921.2|1921.9|1920.7|1922.4|1921.2|1921.9|1920.7|81
1628090400000|2021-08-04 15:20:00|1921.4|1920.2|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|25
1628090700000|2021-08-04 15:25:00|1920.6|1919.4|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|111
1628091000000|2021-08-04 15:30:00|1921.1|1919.9|1921.4|1920.2|1921.6|1920.4|1920.4|1919.2|78
1628091300000|2021-08-04 15:35:00|1920.9|1919.7|1920.4|1919.2|1921.4|1920.2|1919.9|1918.7|94
1628091600000|2021-08-04 15:40:00|1919.9|1918.7|1919.9|1918.7|1920.4|1919.2|1918.9|1917.7|76
1628091900000|2021-08-04 15:45:00|1920.1|1918.9|1919.9|1918.7|1920.4|1919.2|1919.9|1918.7|13
1628092200000|2021-08-04 15:50:00|1919.4|1918.2|1919.9|1918.7|1920.4|1919.2|1919.4|1918.2|25
1628092500000|2021-08-04 15:55:00|1919.4|1918.2|1919.4|1918.2|1919.9|1918.7|1918.9|1917.7|37
1628092800000|2021-08-04 16:00:00|1919.9|1918.7|1919.9|1918.7|1920.4|1919.2|1919.6|1918.4|24
1628093100000|2021-08-04 16:05:00|1920.1|1918.9|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|4
1628093400000|2021-08-04 16:10:00|1919.9|1918.7|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|9
1628093700000|2021-08-04 16:15:00|1920.9|1919.7|1920.4|1919.2|1920.9|1919.7|1919.9|1918.7|16
1628094000000|2021-08-04 16:20:00|1920.1|1918.9|1919.4|1918.2|1920.1|1918.9|1919.4|1918.2|6
1628094300000|2021-08-04 16:25:00|1919.6|1918.4|1919.4|1918.2|1919.9|1918.7|1918.9|1917.7|25
1628094600000|2021-08-04 16:30:00|1919.9|1918.7|1919.4|1918.2|1919.9|1918.7|1918.9|1917.7|11
1628094900000|2021-08-04 16:35:00|1919.1|1917.9|1919.4|1918.2|1919.9|1918.7|1918.9|1917.7|10
1628095200000|2021-08-04 16:40:00|1919.6|1918.4|1919.4|1918.2|1919.9|1918.7|1918.4|1917.2|35
1628095500000|2021-08-04 16:45:00|1919.1|1917.9|1919.9|1918.7|1919.9|1918.7|1918.9|1917.7|4
1628095800000|2021-08-04 16:50:00|1919.6|1918.4|1919.9|1918.7|1919.9|1918.7|1919.4|1918.2|3
1628096100000|2021-08-04 16:55:00|1919.6|1918.4|1919.9|1918.7|1919.9|1918.7|1919.4|1918.2|3
1628096400000|2021-08-04 17:00:00|1919.4|1918.2|1920.4|1919.2|1921.1|1919.9|1919.4|1918.2|80
1628096700000|2021-08-04 17:05:00|1920.6|1919.4|1921.4|1920.2|1921.4|1920.2|1920.4|1919.2|23
1628097000000|2021-08-04 17:10:00|1921.1|1919.9|1920.9|1919.7|1921.4|1920.2|1920.9|1919.7|7
1628097300000|2021-08-04 17:15:00|1920.6|1919.4|1920.4|1919.2|1920.9|1919.7|1920.4|1919.2|4
1628097600000|2021-08-04 17:20:00|1920.6|1919.4|1920.4|1919.2|1920.9|1919.7|1920.4|1919.2|5
1628097900000|2021-08-04 17:25:00|1919.9|1918.7|1919.9|1918.7|1920.1|1918.9|1919.9|1918.7|6
1628098200000|2021-08-04 17:30:00|1920.4|1919.2|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|9
1628098500000|2021-08-04 17:35:00|1919.9|1918.7|1919.9|1918.7|1920.4|1919.2|1919.9|1918.7|2
1628099100000|2021-08-04 17:45:00|1920.1|1918.9|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|13
1628099400000|2021-08-04 17:50:00|1919.9|1918.7|1920.9|1919.7|1920.9|1919.7|1919.9|1918.7|11
1628099700000|2021-08-04 17:55:00|1920.4|1919.2|1920.6|1919.4|1920.9|1919.7|1920.4|1919.2|10
1628100000000|2021-08-04 18:00:00|1920.9|1919.7|1920.9|1919.7|1921.1|1919.9|1920.4|1919.2|14
1628100300000|2021-08-04 18:05:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1920.9|1919.7|10
1628100600000|2021-08-04 18:10:00|1920.9|1919.7|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|56
1628100900000|2021-08-04 18:15:00|1920.6|1919.4|1920.4|1919.2|1920.9|1919.7|1920.4|1919.2|12
1628101200000|2021-08-04 18:20:00|1920.9|1919.7|1920.4|1919.2|1920.9|1919.7|1920.4|1919.2|4
1628101500000|2021-08-04 18:25:00|1920.1|1918.9|1919.9|1918.7|1920.4|1919.2|1919.9|1918.7|17
1628101800000|2021-08-04 18:30:00|1920.1|1918.9|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|16
1628102100000|2021-08-04 18:35:00|1919.9|1918.7|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|25
1628102400000|2021-08-04 18:40:00|1920.1|1918.9|1920.4|1919.2|1920.4|1919.2|1920.1|1918.9|5
1628102700000|2021-08-04 18:45:00|1920.1|1918.9|1919.4|1918.2|1920.4|1919.2|1919.4|1918.2|28
1628103000000|2021-08-04 18:50:00|1918.9|1917.7|1919.9|1918.7|1919.9|1918.7|1918.9|1917.7|22
1628103300000|2021-08-04 18:55:00|1919.6|1918.4|1919.4|1918.2|1919.9|1918.7|1919.4|1918.2|26
1628103600000|2021-08-04 19:00:00|1919.6|1918.4|1919.9|1918.7|1919.9|1918.7|1919.6|1918.4|21
1628103900000|2021-08-04 19:05:00|1919.4|1918.2|1919.4|1918.2|1919.6|1918.4|1918.9|1917.7|16
1628104200000|2021-08-04 19:10:00|1918.9|1917.7|1918.9|1917.7|1919.4|1918.2|1918.4|1917.2|13
1628104500000|2021-08-04 19:15:00|1918.4|1917.2|1918.1|1916.9|1918.9|1917.7|1917.9|1916.7|26
1628104800000|2021-08-04 19:20:00|1918.4|1917.2|1918.9|1917.7|1918.9|1917.7|1918.4|1917.2|9
1628105100000|2021-08-04 19:25:00|1919.1|1917.9|1918.9|1917.7|1919.4|1918.2|1918.9|1917.7|8
1628105400000|2021-08-04 19:30:00|1918.4|1917.2|1918.9|1917.7|1919.1|1917.9|1918.4|1917.2|23
1628105700000|2021-08-04 19:35:00|1918.4|1917.2|1918.4|1917.2|1918.9|1917.7|1918.4|1917.2|17
1628106000000|2021-08-04 19:40:00|1918.6|1917.4|1918.9|1917.7|1918.9|1917.7|1918.4|1917.2|9
1628106300000|2021-08-04 19:45:00|1918.4|1917.2|1918.9|1917.7|1919.4|1918.2|1918.4|1917.2|37
1628106600000|2021-08-04 19:50:00|1919.4|1918.2|1918.4|1917.2|1919.4|1918.2|1918.4|1917.2|26
1628106900000|2021-08-04 19:55:00|1917.9|1916.7|1918.9|1917.7|1918.9|1917.7|1917.4|1916.2|152
1628107200000|2021-08-04 20:00:00|1918.6|1917.4|1917.9|1916.7|1918.6|1917.4|1917.4|1916.2|76
1628107500000|2021-08-04 20:05:00|1917.6|1916.4|1917.9|1916.7|1917.9|1916.7|1917.6|1916.4|11
1628107800000|2021-08-04 20:10:00|1917.4|1916.2|1917.4|1916.2|1917.4|1916.2|1916.9|1915.7|47
1628108100000|2021-08-04 20:15:00|1916.9|1915.7|1917.1|1915.9|1917.1|1915.9|1916.9|1915.7|4
1628108400000|2021-08-04 20:20:00|1917.5|1915.5|1916.8|1914.8|1917.5|1915.5|1916.8|1914.8|54
1628108700000|2021-08-04 20:25:00|1917.1|1915.1|1916.5|1914.5|1917.2|1915.2|1916.5|1914.5|0
1628109000000|2021-08-04 20:30:00|1916.3|1914.3|1916.5|1914.5|1916.5|1914.5|1916.2|1914.2|22
1628109300000|2021-08-04 20:35:00|1916.6|1914.6|1916.5|1914.5|1916.8|1914.8|1916.5|1914.5|0
1628109900000|2021-08-04 20:45:00|1917|1915|1916.5|1914.5|1917.1|1915.1|1916.5|1914.5|0
1628110200000|2021-08-04 20:50:00|1916.8|1914.8|1917|1915|1917|1915|1916.8|1914.8|0
1628110500000|2021-08-04 20:55:00|1917.1|1915.1|1916.8|1914.8|1917.7|1915.7|1916.7|1914.7|0
1628110800000|2021-08-04 21:00:00|1916.7|1914.7|1916.7|1914.7|1916.8|1914.8|1916.6|1914.6|0
1628111100000|2021-08-04 21:05:00|1916.6|1914.6|1916.7|1914.7|1916.8|1914.8|1916.6|1914.6|0
1628111700000|2021-08-04 21:15:00|1916.6|1914.6|1916.6|1914.6|1916.7|1914.7|1916.6|1914.6|0
1628112000000|2021-08-04 21:20:00|1916.5|1914.5|1916.5|1914.5|1916.6|1914.6|1916.5|1914.5|0
1628112300000|2021-08-04 21:25:00|1916.4|1914.4|1916.4|1914.4|1916.5|1914.5|1916.4|1914.4|0
1628112600000|2021-08-04 21:30:00|1916.5|1914.5|1916.4|1914.4|1916.6|1914.6|1916.4|1914.4|0
1628112900000|2021-08-04 21:35:00|1916.3|1914.3|1916.4|1914.4|1916.4|1914.4|1916.3|1914.3|0
1628113200000|2021-08-04 21:40:00|1916.5|1914.5|1916.3|1914.3|1916.5|1914.5|1916.3|1914.3|0
1628113500000|2021-08-04 21:45:00|1916.4|1914.4|1916.5|1914.5|1916.5|1914.5|1916.4|1914.4|0
1628113800000|2021-08-04 21:50:00|1916.6|1914.6|1916.6|1914.6|1916.6|1914.6|1916.5|1914.5|0
1628114100000|2021-08-04 21:55:00|1916.5|1914.5|1916.6|1914.6|1916.6|1914.6|1916.5|1914.5|0
1628114400000|2021-08-04 22:00:00|1916.7|1914.7|1916.1|1914.1|1916.8|1914.8|1916|1914|0
1628115300000|2021-08-04 22:15:00|1916.2|1914.2|1916.3|1914.3|1916.3|1914.3|1916.1|1914.1|0
1628115600000|2021-08-04 22:20:00|1916.4|1914.4|1916.6|1914.6|1916.6|1914.6|1916.4|1914.4|0
1628115900000|2021-08-04 22:25:00|1916.9|1914.9|1916.9|1914.9|1916.9|1914.9|1916.9|1914.9|0
1628116200000|2021-08-04 22:30:00|1917|1915|1916.9|1914.9|1917.1|1915.1|1916.8|1914.8|0
1628117100000|2021-08-04 22:45:00|1916.8|1914.8|1916.7|1914.7|1916.8|1914.8|1916.7|1914.7|0
1628117400000|2021-08-04 22:50:00|1916.8|1914.8|1916.6|1914.6|1916.8|1914.8|1916.6|1914.6|0
1628117700000|2021-08-04 22:55:00|1916.5|1914.5|1916.3|1914.3|1916.5|1914.5|1916.3|1914.3|0
1628118000000|2021-08-04 23:00:00|1916.5|1914.5|1916|1914|1916.8|1914.8|1915.7|1913.7|0
1628118300000|2021-08-04 23:05:00|1916.1|1914.1|1916.3|1914.3|1916.3|1914.3|1916.1|1914.1|0
1628118600000|2021-08-04 23:10:00|1916.1|1914.1|1916|1914|1916.1|1914.1|1916|1914|0
1628118900000|2021-08-04 23:15:00|1915.8|1913.8|1916|1914|1916.1|1914.1|1915.8|1913.8|0
1628119200000|2021-08-04 23:20:00|1915.8|1913.8|1915.7|1913.7|1916|1914|1915.5|1913.5|0
1628119500000|2021-08-04 23:25:00|1915.5|1913.5|1915.3|1913.3|1915.8|1913.8|1915.3|1913.3|0
1628119800000|2021-08-04 23:30:00|1915.4|1913.4|1914.7|1912.7|1915.7|1913.7|1914.7|1912.7|0
1628120100000|2021-08-04 23:35:00|1914.4|1912.4|1914.5|1912.5|1915|1913|1914.1|1912.1|0
1628120400000|2021-08-04 23:40:00|1914.4|1912.4|1914.1|1912.1|1914.7|1912.7|1913.9|1911.9|0
1628120700000|2021-08-04 23:45:00|1913.8|1911.8|1916.4|1915.2|1916.9|1915.7|1913.8|1911.8|329
1628121000000|2021-08-04 23:50:00|1915.9|1914.7|1915.9|1914.7|1916.4|1915.2|1915.6|1914.4|114
1628121300000|2021-08-04 23:55:00|1916.4|1915.2|1917.4|1916.2|1917.9|1916.7|1915.9|1914.7|249
1628121600000|2021-08-05 00:00:00|1917.2|1916.4|1923.2|1922.4|1926.7|1925.9|1917.2|1916.4|1884
1628121900000|2021-08-05 00:05:00|1922.7|1921.9|1923.2|1922.4|1923.7|1922.9|1920.2|1919.4|671
1628122200000|2021-08-05 00:10:00|1922.7|1921.9|1922.4|1921.6|1923.7|1922.9|1921.7|1920.9|513
1628122500000|2021-08-05 00:15:00|1922.7|1921.9|1926.4|1925.6|1927.2|1926.4|1922.7|1921.9|888
1628122800000|2021-08-05 00:20:00|1926.2|1925.4|1927.2|1926.4|1927.2|1926.4|1926.2|1925.4|336
1628123100000|2021-08-05 00:25:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1926.7|1925.9|405
1628123400000|2021-08-05 00:30:00|1928.2|1927.4|1925.7|1924.9|1928.7|1927.9|1925.7|1924.9|307
1628123700000|2021-08-05 00:35:00|1925.9|1925.1|1928.7|1927.9|1929.2|1928.4|1925.9|1925.1|258
1628124000000|2021-08-05 00:40:00|1928.2|1927.4|1927.7|1926.9|1928.7|1927.9|1927.7|1926.9|339
1628124300000|2021-08-05 00:45:00|1928.2|1927.4|1927.7|1926.9|1929.2|1928.4|1927.7|1926.9|294
1628124600000|2021-08-05 00:50:00|1927.2|1926.4|1926.2|1925.4|1927.2|1926.4|1926.2|1925.4|184
1628124900000|2021-08-05 00:55:00|1926.7|1925.9|1926.2|1925.4|1927.2|1926.4|1926.2|1925.4|302
1628125200000|2021-08-05 01:00:00|1925.7|1924.9|1924.7|1923.9|1925.7|1924.9|1924.7|1923.9|241
1628125500000|2021-08-05 01:05:00|1925.2|1924.4|1924.7|1923.9|1925.2|1924.4|1923.7|1922.9|421
1628125800000|2021-08-05 01:10:00|1925.2|1924.4|1925.2|1924.4|1925.7|1924.9|1924.7|1923.9|280
1628126100000|2021-08-05 01:15:00|1924.7|1923.9|1924.7|1923.9|1925.2|1924.4|1924.2|1923.4|269
1628126400000|2021-08-05 01:20:00|1924.2|1923.4|1924.9|1924.1|1925.2|1924.4|1923.7|1922.9|195
1628126700000|2021-08-05 01:25:00|1925.2|1924.4|1925.2|1924.4|1925.2|1924.4|1924.7|1923.9|179
1628127000000|2021-08-05 01:30:00|1925.7|1924.9|1925.2|1924.4|1926.2|1925.4|1924.7|1923.9|156
1628127300000|2021-08-05 01:35:00|1925.7|1924.9|1925.7|1924.9|1926.7|1925.9|1925.7|1924.9|293
1628127600000|2021-08-05 01:40:00|1926.2|1925.4|1925.7|1924.9|1926.7|1925.9|1925.7|1924.9|228
1628127900000|2021-08-05 01:45:00|1925.2|1924.4|1924.2|1923.4|1925.7|1924.9|1923.4|1922.6|204
1628128200000|2021-08-05 01:50:00|1923.7|1922.9|1923.7|1922.9|1924.2|1923.4|1923.2|1922.4|171
1628128500000|2021-08-05 01:55:00|1923.4|1922.6|1923.7|1922.9|1924.7|1923.9|1923.4|1922.6|87
1628128800000|2021-08-05 02:00:00|1924.2|1923.4|1925.2|1924.4|1925.7|1924.9|1924.2|1923.4|169
1628129100000|2021-08-05 02:05:00|1924.7|1923.9|1924.2|1923.4|1925.2|1924.4|1924.2|1923.4|100
1628129400000|2021-08-05 02:10:00|1924.7|1923.9|1923.7|1922.9|1924.7|1923.9|1923.7|1922.9|347
1628129700000|2021-08-05 02:15:00|1923.4|1922.6|1924.2|1923.4|1924.2|1923.4|1923.2|1922.4|111
1628130000000|2021-08-05 02:20:00|1924.4|1923.6|1925.2|1924.4|1925.2|1924.4|1924.2|1923.4|143
1628130300000|2021-08-05 02:25:00|1925.7|1924.9|1925.7|1924.9|1927.2|1926.4|1925.7|1924.9|290
1628130600000|2021-08-05 02:30:00|1925.2|1924.4|1926.7|1925.9|1926.7|1925.9|1925.2|1924.4|118
1628130900000|2021-08-05 02:35:00|1926.2|1925.4|1925.7|1924.9|1926.2|1925.4|1925.7|1924.9|61
1628131200000|2021-08-05 02:40:00|1925.2|1924.4|1924.7|1923.9|1925.7|1924.9|1924.7|1923.9|65
1628131500000|2021-08-05 02:45:00|1925.2|1924.4|1925.7|1924.9|1926.2|1925.4|1925.2|1924.4|122
1628131800000|2021-08-05 02:50:00|1925.2|1924.4|1925.2|1924.4|1925.7|1924.9|1925.2|1924.4|49
1628132100000|2021-08-05 02:55:00|1925.7|1924.9|1925.7|1924.9|1926.2|1925.4|1925.7|1924.9|99
1628132400000|2021-08-05 03:00:00|1926.2|1925.4|1926.7|1925.9|1927.2|1926.4|1926.2|1925.4|123
1628132700000|2021-08-05 03:05:00|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|68
1628133000000|2021-08-05 03:10:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|60
1628133300000|2021-08-05 03:15:00|1927.2|1926.4|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|63
1628133600000|2021-08-05 03:20:00|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|1926.7|1925.9|59
1628133900000|2021-08-05 03:25:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|98
1628134200000|2021-08-05 03:30:00|1927.2|1926.4|1926.7|1925.9|1927.7|1926.9|1926.7|1925.9|141
1628134500000|2021-08-05 03:35:00|1927.2|1926.4|1927.2|1926.4|1928.2|1927.4|1926.7|1925.9|323
1628134800000|2021-08-05 03:40:00|1926.7|1925.9|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|210
1628135100000|2021-08-05 03:45:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|105
1628135400000|2021-08-05 03:50:00|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|135
1628135700000|2021-08-05 03:55:00|1926.7|1925.9|1927.7|1926.9|1927.7|1926.9|1926.2|1925.4|310
1628136000000|2021-08-05 04:00:00|1928.2|1927.4|1928.2|1927.4|1928.2|1927.4|1927.7|1926.9|152
1628136300000|2021-08-05 04:05:00|1927.9|1927.1|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|112
1628136600000|2021-08-05 04:10:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|93
1628136900000|2021-08-05 04:15:00|1928.2|1927.4|1927.2|1926.4|1928.2|1927.4|1927.2|1926.4|119
1628137200000|2021-08-05 04:20:00|||||||||32
1628137500000|2021-08-05 04:25:00|1927.7|1926.9|1927.2|1926.4|1927.7|1926.9|1927.2|1926.4|164
1628137800000|2021-08-05 04:30:00|1926.9|1926.1|1927.7|1926.9|1927.7|1926.9|1926.7|1925.9|136
1628138100000|2021-08-05 04:35:00|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|108
1628138400000|2021-08-05 04:40:00|1926.7|1925.9|1926.2|1925.4|1926.7|1925.9|1926.2|1925.4|221
1628138700000|2021-08-05 04:45:00|1926.7|1925.9|1927.2|1926.4|1927.2|1926.4|1926.7|1925.9|152
1628139000000|2021-08-05 04:50:00|1926.7|1925.9|1926.2|1925.4|1926.7|1925.9|1926.2|1925.4|160
1628139300000|2021-08-05 04:55:00|1926.4|1925.6|1926.2|1925.4|1926.7|1925.9|1926.2|1925.4|136
1628139600000|2021-08-05 05:00:00|1926.7|1925.9|1927.2|1926.4|1927.2|1926.4|1926.2|1925.4|169
1628139900000|2021-08-05 05:05:00|1926.7|1925.9|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|204
1628140200000|2021-08-05 05:10:00|1927.7|1926.9|1926.7|1925.9|1927.7|1926.9|1926.7|1925.9|206
1628140500000|2021-08-05 05:15:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1926.7|1925.9|213
1628140800000|2021-08-05 05:20:00|1927.2|1926.4|1926.7|1925.9|1927.7|1926.9|1926.7|1925.9|106
1628141100000|2021-08-05 05:25:00|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|107
1628141400000|2021-08-05 05:30:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|271
1628141700000|2021-08-05 05:35:00|1927.2|1926.4|1926.7|1925.9|1927.7|1926.9|1926.7|1925.9|196
1628142000000|2021-08-05 05:40:00|1927.2|1926.4|1927.7|1926.9|1928.2|1927.4|1927.2|1926.4|285
1628142300000|2021-08-05 05:45:00|1927.2|1926.4|1927.2|1926.4|1927.7|1926.9|1927.2|1926.4|220
1628142600000|2021-08-05 05:50:00|1926.7|1925.9|1927.7|1926.9|1927.7|1926.9|1926.7|1925.9|232
1628142900000|2021-08-05 05:55:00|1927.4|1926.6|1929.2|1928.4|1929.2|1928.4|1927.2|1926.4|1825
1628143200000|2021-08-05 06:00:00|1928.7|1927.9|1928.2|1927.4|1928.7|1927.9|1927.7|1926.9|1234
1628143500000|2021-08-05 06:05:00|1927.7|1926.9|1928.2|1927.4|1928.7|1927.9|1927.7|1926.9|453
1628143800000|2021-08-05 06:10:00|1928.4|1926.4|1927.9|1925.9|1928.8|1926.8|1927.8|1925.8|2
1628144100000|2021-08-05 06:15:00|1928.1|1926.1|1928|1926|1928.6|1926.6|1927.9|1925.9|233
1628144400000|2021-08-05 06:20:00|1927.9|1925.9|1928|1926|1928.3|1926.3|1927.6|1925.6|0
1628144700000|2021-08-05 06:25:00|1928.1|1926.1|1927.6|1925.6|1928.1|1926.1|1927.6|1925.6|0
1628145000000|2021-08-05 06:30:00|1927.5|1925.5|1926.6|1924.6|1927.8|1925.8|1926.6|1924.6|0
1628145300000|2021-08-05 06:35:00|1926.7|1924.7|1927.2|1925.2|1927.4|1925.4|1926.5|1924.5|0
1628145600000|2021-08-05 06:40:00|1927.1|1925.1|1926.9|1924.9|1927.5|1925.5|1926.8|1924.8|0
1628145900000|2021-08-05 06:45:00|1927.1|1925.1|1926.5|1924.5|1927.1|1925.1|1926.5|1924.5|0
1628146200000|2021-08-05 06:50:00|1926.3|1924.3|1925.7|1923.7|1926.7|1924.7|1925.7|1923.7|0
1628146500000|2021-08-05 06:55:00|1925|1923|1925.7|1923.7|1926|1924|1924.8|1922.8|0
1628146800000|2021-08-05 07:00:00|1925.8|1923.8|1927.6|1925.6|1928.3|1926.3|1925.4|1923.4|0
1628147100000|2021-08-05 07:05:00|1927.5|1925.5|1929.1|1927.1|1929.9|1927.9|1927|1925|0
1628147400000|2021-08-05 07:10:00|1929.3|1927.3|1929.4|1927.4|1929.7|1927.7|1928.4|1926.4|0
1628147700000|2021-08-05 07:15:00|1929.6|1927.6|1929.6|1927.6|1930.8|1928.8|1929|1927|0
1628148000000|2021-08-05 07:20:00|1929.9|1927.9|1930.2|1928.2|1930.8|1928.8|1929.3|1927.3|0
1628148300000|2021-08-05 07:25:00|1930|1928|1930.2|1928.2|1930.5|1928.5|1929.9|1927.9|0
1628148600000|2021-08-05 07:30:00|1930.3|1928.3|1930.1|1928.9|1930.4|1929.2|1928.9|1927.7|173
1628148900000|2021-08-05 07:35:00|1930.4|1929.2|1931.4|1930.2|1931.4|1930.2|1930.4|1929.2|82
1628149200000|2021-08-05 07:40:00|1930.9|1929.7|1930.4|1929.2|1931.4|1930.2|1930.4|1929.2|109
1628149500000|2021-08-05 07:45:00|1929.9|1928.7|1929.4|1928.2|1930.9|1929.7|1929.4|1928.2|63
1628149800000|2021-08-05 07:50:00|1929.1|1927.9|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|35
1628150100000|2021-08-05 07:55:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|95
1628150400000|2021-08-05 08:00:00|1929.9|1928.7|1929.6|1928.4|1930.4|1929.2|1929.4|1928.2|61
1628150700000|2021-08-05 08:05:00|1929.9|1928.7|1929.9|1928.7|1929.9|1928.7|1928.9|1927.7|85
1628151000000|2021-08-05 08:10:00|1929.6|1928.4|1928.9|1927.7|1929.9|1928.7|1928.9|1927.7|54
1628151300000|2021-08-05 08:15:00|1929.1|1927.9|1929.4|1928.2|1929.4|1928.2|1928.4|1927.2|60
1628151600000|2021-08-05 08:20:00|1929.1|1927.9|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|26
1628151900000|2021-08-05 08:25:00|1928.9|1927.7|1928.9|1927.7|1929.4|1928.2|1928.9|1927.7|42
1628152200000|2021-08-05 08:30:00|1929.1|1927.9|1929.9|1928.7|1929.9|1928.7|1928.4|1927.2|52
1628152500000|2021-08-05 08:35:00|1930.4|1929.2|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|10
1628152800000|2021-08-05 08:40:00|1930.9|1929.7|1930.6|1929.4|1930.9|1929.7|1930.4|1929.2|42
1628153100000|2021-08-05 08:45:00|1930.4|1929.2|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|14
1628153400000|2021-08-05 08:50:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|8
1628153700000|2021-08-05 08:55:00|1929.9|1928.7|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|58
1628154000000|2021-08-05 09:00:00|1930.4|1929.2|1929.4|1928.2|1930.4|1929.2|1929.4|1928.2|37
1628154300000|2021-08-05 09:05:00|1929.9|1928.7|1929.9|1928.7|1929.9|1928.7|1929.6|1928.4|1
1628154600000|2021-08-05 09:10:00|1930.1|1928.9|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|43
1628154900000|2021-08-05 09:15:00|1929.4|1928.2|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|85
1628155200000|2021-08-05 09:20:00|1929.9|1928.7|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|10
1628155500000|2021-08-05 09:25:00|1929.4|1928.2|1928.9|1927.7|1929.9|1928.7|1928.9|1927.7|17
1628155800000|2021-08-05 09:30:00|1929.1|1927.9|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|44
1628156100000|2021-08-05 09:35:00|1929.1|1927.9|1929.9|1928.7|1929.9|1928.7|1928.9|1927.7|9
1628156400000|2021-08-05 09:40:00|1929.4|1928.2|1929.4|1928.2|1929.4|1928.2|1929.4|1928.2|8
1628156700000|2021-08-05 09:45:00|1929.1|1927.9|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|47
1628157000000|2021-08-05 09:50:00|1929.9|1928.7|1929.6|1928.4|1929.9|1928.7|1929.4|1928.2|13
1628157300000|2021-08-05 09:55:00|1929.4|1928.2|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|16
1628157600000|2021-08-05 10:00:00|1929.4|1928.2|1929.4|1928.2|1929.9|1928.7|1929.4|1928.2|15
1628157900000|2021-08-05 10:05:00|1928.9|1927.7|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|23
1628158200000|2021-08-05 10:10:00|1928.9|1927.7|1928.9|1927.7|1929.4|1928.2|1928.9|1927.7|8
1628158500000|2021-08-05 10:15:00|1928.4|1927.2|1927.4|1926.2|1928.9|1927.7|1927.4|1926.2|16
1628158800000|2021-08-05 10:20:00|1927.6|1926.4|1927.6|1926.4|1927.9|1926.7|1927.4|1926.2|22
1628159100000|2021-08-05 10:25:00|1927.9|1926.7|1927.4|1926.2|1927.9|1926.7|1927.1|1925.9|21
1628159400000|2021-08-05 10:30:00|1926.9|1925.7|1927.1|1925.9|1927.4|1926.2|1926.4|1925.2|86
1628159700000|2021-08-05 10:35:00|1927.4|1926.2|1926.9|1925.7|1927.4|1926.2|1926.9|1925.7|30
1628160000000|2021-08-05 10:40:00|1927.1|1925.9|1926.9|1925.7|1927.1|1925.9|1926.9|1925.7|4
1628160300000|2021-08-05 10:45:00|1927.1|1925.9|1927.4|1926.2|1927.4|1926.2|1926.9|1925.7|34
1628160600000|2021-08-05 10:50:00|1927.1|1925.9|1926.6|1925.4|1927.1|1925.9|1926.4|1925.2|39
1628160900000|2021-08-05 10:55:00|1926.9|1925.7|1926.9|1925.7|1926.9|1925.7|1926.4|1925.2|4
1628161200000|2021-08-05 11:00:00|1926.4|1925.2|1926.9|1925.7|1926.9|1925.7|1926.4|1925.2|44
1628161500000|2021-08-05 11:05:00|1927.1|1925.9|1926.9|1925.7|1927.1|1925.9|1926.4|1925.2|47
1628161800000|2021-08-05 11:10:00|1926.4|1925.2|1926.4|1925.2|1926.4|1925.2|1926.4|1925.2|15
1628162100000|2021-08-05 11:15:00|||||||||20
1628162400000|2021-08-05 11:20:00|1925.9|1924.7|1925.9|1924.7|1925.9|1924.7|1925.9|1924.7|37
1628162700000|2021-08-05 11:25:00|1926.4|1925.2|1926.4|1925.2|1926.4|1925.2|1925.9|1924.7|48
1628163000000|2021-08-05 11:30:00|1925.9|1924.7|1926.9|1925.7|1926.9|1925.7|1925.9|1924.7|21
1628163300000|2021-08-05 11:35:00|1927.1|1925.9|1926.4|1925.2|1927.4|1926.2|1926.4|1925.2|66
1628163600000|2021-08-05 11:40:00|||||||||5
1628163900000|2021-08-05 11:45:00|1926.1|1924.9|1926.4|1925.2|1926.4|1925.2|1925.9|1924.7|9
1628164200000|2021-08-05 11:50:00|1926.9|1925.7|1926.9|1925.7|1926.9|1925.7|1926.4|1925.2|26
1628164500000|2021-08-05 11:55:00|1926.4|1925.2|1926.9|1925.7|1926.9|1925.7|1926.4|1925.2|4
1628164800000|2021-08-05 12:00:00|1927.4|1926.2|1927.9|1926.7|1927.9|1926.7|1926.9|1925.7|71
1628165100000|2021-08-05 12:05:00|1928.4|1927.2|1928.4|1927.2|1928.4|1927.2|1928.4|1927.2|37
1628165400000|2021-08-05 12:10:00|1928.9|1927.7|1928.9|1927.7|1929.1|1927.9|1928.4|1927.2|35
1628165700000|2021-08-05 12:15:00|1929.1|1927.9|1928.9|1927.7|1929.4|1928.2|1928.9|1927.7|13
1628166000000|2021-08-05 12:20:00|1928.6|1927.4|1928.9|1927.7|1928.9|1927.7|1928.6|1927.4|6
1628166300000|2021-08-05 12:25:00|1929.4|1928.2|1929.4|1928.2|1929.4|1928.2|1929.4|1928.2|12
1628166600000|2021-08-05 12:30:00|1929.1|1927.9|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|31
1628166900000|2021-08-05 12:35:00|1928.9|1927.7|1928.9|1927.7|1929.4|1928.2|1928.9|1927.7|15
1628167200000|2021-08-05 12:40:00|1929.1|1927.9|1928.9|1927.7|1929.4|1928.2|1928.4|1927.2|48
1628167500000|2021-08-05 12:45:00|1929.1|1927.9|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|36
1628167800000|2021-08-05 12:50:00|1928.9|1927.7|1928.4|1927.2|1928.9|1927.7|1928.4|1927.2|32
1628168100000|2021-08-05 12:55:00|1928.9|1927.7|1928.4|1927.2|1928.9|1927.7|1928.4|1927.2|18
1628168400000|2021-08-05 13:00:00|1928.6|1927.4|1928.9|1927.7|1928.9|1927.7|1928.6|1927.4|3
1628168700000|2021-08-05 13:05:00|1929.4|1928.2|1928.9|1927.7|1929.4|1928.2|1928.9|1927.7|15
1628169000000|2021-08-05 13:10:00|1929.1|1927.9|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|25
1628169300000|2021-08-05 13:15:00|1929.9|1928.7|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|43
1628169600000|2021-08-05 13:20:00|1930.4|1929.2|1930.1|1928.9|1930.4|1929.2|1930.1|1928.9|127
1628169900000|2021-08-05 13:25:00|1930.4|1929.2|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|103
1628170200000|2021-08-05 13:30:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1928.6|1927.4|317
1628170500000|2021-08-05 13:35:00|1930.9|1929.7|1931.9|1930.7|1931.9|1930.7|1930.4|1929.2|98
1628170800000|2021-08-05 13:40:00|1932.1|1930.9|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|69
1628171100000|2021-08-05 13:45:00|1932.4|1931.2|1931.4|1930.2|1932.4|1931.2|1931.4|1930.2|54
1628171400000|2021-08-05 13:50:00|1931.6|1930.4|1932.4|1931.2|1932.9|1931.7|1931.4|1930.2|89
1628171700000|2021-08-05 13:55:00|1932.1|1930.9|1932.9|1931.7|1932.9|1931.7|1932.1|1930.9|70
1628172000000|2021-08-05 14:00:00|1933.4|1932.2|1933.9|1932.7|1933.9|1932.7|1932.4|1931.2|90
1628172300000|2021-08-05 14:05:00|1934.4|1933.2|1934.4|1933.2|1934.4|1933.2|1933.4|1932.2|107
1628172600000|2021-08-05 14:10:00|1934.6|1933.4|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|96
1628172900000|2021-08-05 14:15:00|1934.9|1933.7|1932.9|1931.7|1934.9|1933.7|1932.4|1931.2|230
1628173200000|2021-08-05 14:20:00|1932.4|1931.2|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|37
1628173500000|2021-08-05 14:25:00|1932.9|1931.7|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|41
1628173800000|2021-08-05 14:30:00|1932.4|1931.2|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|22
1628174100000|2021-08-05 14:35:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|67
1628174400000|2021-08-05 14:40:00|1932.4|1931.2|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|115
1628174700000|2021-08-05 14:45:00|1932.4|1931.2|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|104
1628175000000|2021-08-05 14:50:00|1932.6|1931.4|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|50
1628175300000|2021-08-05 14:55:00|1932.9|1931.7|1932.9|1931.7|1932.9|1931.7|1932.9|1931.7|23
1628175600000|2021-08-05 15:00:00|1933.4|1932.2|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|95
1628175900000|2021-08-05 15:05:00|1932.4|1931.2|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|77
1628176200000|2021-08-05 15:10:00|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|10
1628176500000|2021-08-05 15:15:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1932.9|1931.7|63
1628176800000|2021-08-05 15:20:00|1933.6|1932.4|1933.4|1932.2|1933.9|1932.7|1932.9|1931.7|74
1628177100000|2021-08-05 15:25:00|1933.6|1932.4|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|15
1628177400000|2021-08-05 15:30:00|1933.9|1932.7|1933.9|1932.7|1933.9|1932.7|1933.9|1932.7|28
1628177700000|2021-08-05 15:35:00|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|35
1628178000000|2021-08-05 15:40:00|1932.9|1931.7|1932.9|1931.7|1933.4|1932.2|1932.9|1931.7|53
1628178300000|2021-08-05 15:45:00|1933.1|1931.9|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|21
1628178600000|2021-08-05 15:50:00|1933.9|1932.7|1933.9|1932.7|1934.4|1933.2|1933.9|1932.7|129
1628178900000|2021-08-05 15:55:00|1934.4|1933.2|1933.9|1932.7|1934.4|1933.2|1933.9|1932.7|45
1628179200000|2021-08-05 16:00:00|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|11
1628179500000|2021-08-05 16:05:00|1932.9|1931.7|1933.9|1932.7|1933.9|1932.7|1932.9|1931.7|66
1628179800000|2021-08-05 16:10:00|1933.4|1932.2|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|14
1628180100000|2021-08-05 16:15:00|1933.4|1932.2|1932.9|1931.7|1933.4|1932.2|1932.9|1931.7|15
1628180400000|2021-08-05 16:20:00|1932.4|1931.2|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|109
1628180700000|2021-08-05 16:25:00|1931.9|1930.7|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|23
1628181000000|2021-08-05 16:30:00|1932.1|1930.9|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|19
1628181300000|2021-08-05 16:35:00|1931.9|1930.7|1931.9|1930.7|1932.1|1930.9|1931.4|1930.2|61
1628181600000|2021-08-05 16:40:00|1931.4|1930.2|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|34
1628181900000|2021-08-05 16:45:00|1931.4|1930.2|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|29
1628182200000|2021-08-05 16:50:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|27
1628182500000|2021-08-05 16:55:00|1931.9|1930.7|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|28
1628182800000|2021-08-05 17:00:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|54
1628183100000|2021-08-05 17:05:00|1932.6|1931.4|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|28
1628183400000|2021-08-05 17:10:00|||||||||3
1628183700000|2021-08-05 17:15:00|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|12
1628184000000|2021-08-05 17:20:00|1933.6|1932.4|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|58
1628184300000|2021-08-05 17:25:00|||||||||5
1628184600000|2021-08-05 17:30:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|21
1628184900000|2021-08-05 17:35:00|1933.9|1932.7|1933.9|1932.7|1933.9|1932.7|1933.9|1932.7|5
1628185200000|2021-08-05 17:40:00|1933.4|1932.2|1933.9|1932.7|1933.9|1932.7|1933.4|1932.2|36
1628185500000|2021-08-05 17:45:00|1934.4|1933.2|1934.4|1933.2|1934.4|1933.2|1934.4|1933.2|23
1628185800000|2021-08-05 17:50:00|1933.9|1932.7|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|65
1628186100000|2021-08-05 17:55:00|||||||||10
1628186400000|2021-08-05 18:00:00|1934.9|1933.7|1934.4|1933.2|1934.9|1933.7|1934.4|1933.2|29
1628186700000|2021-08-05 18:05:00|1933.9|1932.7|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|73
1628187000000|2021-08-05 18:10:00|1934.1|1932.9|1933.9|1932.7|1934.4|1933.2|1933.9|1932.7|45
1628187300000|2021-08-05 18:15:00|||||||||24
1628187600000|2021-08-05 18:20:00|1933.4|1932.2|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|9
1628187900000|2021-08-05 18:25:00|||||||||14
1628188200000|2021-08-05 18:30:00|||||||||1
1628188500000|2021-08-05 18:35:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|30
1628188800000|2021-08-05 18:40:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|29
1628189400000|2021-08-05 18:50:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|32
1628189700000|2021-08-05 18:55:00|1933.9|1932.7|1932.4|1931.2|1933.9|1932.7|1932.4|1931.2|28
1628190000000|2021-08-05 19:00:00|1932.9|1931.7|1932.9|1931.7|1933.4|1932.2|1932.9|1931.7|12
1628190300000|2021-08-05 19:05:00|||||||||2
1628190600000|2021-08-05 19:10:00|1932.4|1931.2|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|25
1628190900000|2021-08-05 19:15:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|84
1628191200000|2021-08-05 19:20:00|1930.9|1929.7|1930.9|1929.7|1931.1|1929.9|1930.9|1929.7|48
1628191500000|2021-08-05 19:25:00|1931.1|1929.9|1931.4|1930.2|1931.4|1930.2|1930.9|1929.7|43
1628191800000|2021-08-05 19:30:00|1930.9|1929.7|1931.9|1930.7|1931.9|1930.7|1930.9|1929.7|54
1628192100000|2021-08-05 19:35:00|1932.1|1930.9|1931.9|1930.7|1932.1|1930.9|1931.9|1930.7|6
1628192400000|2021-08-05 19:40:00|1932.4|1931.2|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|17
1628192700000|2021-08-05 19:45:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|79
1628193000000|2021-08-05 19:50:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|76
1628193300000|2021-08-05 19:55:00|1931.9|1930.7|1933.4|1932.2|1933.6|1932.4|1931.9|1930.7|77
1628193600000|2021-08-05 20:00:00|1932.9|1931.7|1932.9|1931.7|1932.9|1931.7|1932.9|1931.7|11
1628193900000|2021-08-05 20:05:00|||||||||3
1628194200000|2021-08-05 20:10:00|1933.4|1932.2|1933.6|1932.4|1933.6|1932.4|1933.4|1932.2|20
1628194500000|2021-08-05 20:15:00|1933.9|1932.7|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|35
1628194800000|2021-08-05 20:20:00|1934.9|1932.9|1934.8|1932.8|1935|1933|1934.7|1932.7|65
1628195100000|2021-08-05 20:25:00|1935|1933|1935.3|1933.3|1935.6|1933.6|1935|1933|0
1628195400000|2021-08-05 20:30:00|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|1935.3|1933.3|15
1628195700000|2021-08-05 20:35:00|1935.3|1933.3|1935.6|1933.6|1935.8|1933.8|1935.3|1933.3|0
1628196000000|2021-08-05 20:40:00|1935.3|1933.3|1935.3|1933.3|1935.3|1933.3|1935.3|1933.3|0
1628196300000|2021-08-05 20:45:00|1935.2|1933.2|1935.5|1933.5|1935.5|1933.5|1935|1933|0
1628196600000|2021-08-05 20:50:00|1935.4|1933.4|1935.5|1933.5|1935.7|1933.7|1935.4|1933.4|0
1628196900000|2021-08-05 20:55:00|1935.4|1933.4|1935.7|1933.7|1936|1934|1935.1|1933.1|0
1628197200000|2021-08-05 21:00:00|1935.6|1933.6|1935.6|1933.6|1935.6|1933.6|1935.6|1933.6|0
1628198100000|2021-08-05 21:15:00|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|0
1628198400000|2021-08-05 21:20:00|1935.6|1933.6|1935.6|1933.6|1935.6|1933.6|1935.6|1933.6|0
1628199000000|2021-08-05 21:30:00|1935.5|1933.5|1935.7|1933.7|1935.8|1933.8|1935.5|1933.5|0
1628199300000|2021-08-05 21:35:00|1935.6|1933.6|1935.6|1933.6|1935.6|1933.6|1935.6|1933.6|0
1628199600000|2021-08-05 21:40:00|1935.7|1933.7|1935.7|1933.7|1935.7|1933.7|1935.6|1933.6|0
1628199900000|2021-08-05 21:45:00|1935.6|1933.6|1935.5|1933.5|1935.6|1933.6|1935.4|1933.4|0
1628200200000|2021-08-05 21:50:00|1935.6|1933.6|1935.6|1933.6|1935.6|1933.6|1935.6|1933.6|0
1628200500000|2021-08-05 21:55:00|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|1935.4|1933.4|0
1628200800000|2021-08-05 22:00:00|1935.4|1933.4|1936|1934|1936.7|1934.7|1935.2|1933.2|0
1628201100000|2021-08-05 22:05:00|1936.1|1934.1|1936.2|1934.2|1936.2|1934.2|1936|1934|0
1628201400000|2021-08-05 22:10:00|1936|1934|1936|1934|1936|1934|1936|1934|0
1628201700000|2021-08-05 22:15:00|1935.7|1933.7|1935.7|1933.7|1935.9|1933.9|1935.7|1933.7|0
1628202000000|2021-08-05 22:20:00|1936|1934|1935.9|1933.9|1936|1934|1935.7|1933.7|0
1628202300000|2021-08-05 22:25:00|1935.7|1933.7|1935.9|1933.9|1936|1934|1935.7|1933.7|0
1628202600000|2021-08-05 22:30:00|1935.8|1933.8|1935.7|1933.7|1935.8|1933.8|1935.7|1933.7|0
1628202900000|2021-08-05 22:35:00|1935.8|1933.8|1935.7|1933.7|1935.8|1933.8|1935.7|1933.7|0
1628203200000|2021-08-05 22:40:00|1935.6|1933.6|1935.7|1933.7|1935.7|1933.7|1935.6|1933.6|0
1628203500000|2021-08-05 22:45:00|1935.8|1933.8|1935.8|1933.8|1936|1934|1935.7|1933.7|0
1628203800000|2021-08-05 22:50:00|1935.7|1933.7|1935.7|1933.7|1935.9|1933.9|1935.7|1933.7|0
1628204400000|2021-08-05 23:00:00|1935.5|1933.5|1935.7|1933.7|1935.7|1933.7|1935.4|1933.4|0
1628204700000|2021-08-05 23:05:00|1935.5|1933.5|1935.1|1933.1|1935.7|1933.7|1935.1|1933.1|0
1628205000000|2021-08-05 23:10:00|1935.2|1933.2|1934.9|1932.9|1935.4|1933.4|1934.5|1932.5|0
1628205300000|2021-08-05 23:15:00|1935|1933|1935.4|1933.4|1935.4|1933.4|1935|1933|0
1628205600000|2021-08-05 23:20:00|1935.2|1933.2|1935.1|1933.1|1935.4|1933.4|1935.1|1933.1|0
1628205900000|2021-08-05 23:25:00|1935|1933|1934.9|1932.9|1935.1|1933.1|1934.3|1932.3|0
1628206200000|2021-08-05 23:30:00|1935|1933|1932.9|1930.9|1935|1933|1932.7|1930.7|0
1628206500000|2021-08-05 23:35:00|1933|1931|1933|1931|1933|1931|1932.6|1930.6|0
1628206800000|2021-08-05 23:40:00|1932.9|1930.9|1933|1931|1934.5|1932.5|1932.9|1930.9|0
1628207100000|2021-08-05 23:45:00|1932.9|1930.9|1927.9|1926.7|1933.6|1932.4|1927.9|1926.7|729
1628207400000|2021-08-05 23:50:00|1928.4|1927.2|1927.4|1926.2|1928.4|1927.2|1926.9|1925.7|312
1628207700000|2021-08-05 23:55:00|1927.1|1925.9|1925.9|1924.7|1928.4|1927.2|1925.9|1924.7|466
1628208000000|2021-08-06 00:00:00|1925.7|1924.9|1927.2|1926.4|1928.7|1927.9|1925.2|1924.4|1255
1628208300000|2021-08-06 00:05:00|1927.7|1926.9|1928.7|1927.9|1930.7|1929.9|1926.2|1925.4|767
1628208600000|2021-08-06 00:10:00|1929.2|1928.4|1930.7|1929.9|1933.2|1932.4|1929.2|1928.4|923
1628208900000|2021-08-06 00:15:00|1930.2|1929.4|1928.7|1927.9|1932.2|1931.4|1928.2|1927.4|569
1628209200000|2021-08-06 00:20:00|1928.2|1927.4|1929.7|1928.9|1930.7|1929.9|1928.2|1927.4|334
1628209500000|2021-08-06 00:25:00|1929.9|1929.1|1929.7|1928.9|1931.2|1930.4|1929.2|1928.4|305
1628209800000|2021-08-06 00:30:00|1929.2|1928.4|1931.2|1930.4|1932.2|1931.4|1929.2|1928.4|442
1628210100000|2021-08-06 00:35:00|1930.7|1929.9|1930.2|1929.4|1931.7|1930.9|1930.2|1929.4|257
1628210400000|2021-08-06 00:40:00|1929.7|1928.9|1931.2|1930.4|1931.7|1930.9|1929.7|1928.9|227
1628210700000|2021-08-06 00:45:00|1930.7|1929.9|1928.7|1927.9|1932.2|1931.4|1928.7|1927.9|389
1628211000000|2021-08-06 00:50:00|1928.2|1927.4|1928.7|1927.9|1929.2|1928.4|1928.2|1927.4|241
1628211300000|2021-08-06 00:55:00|1928.2|1927.4|1927.2|1926.4|1928.7|1927.9|1927.2|1926.4|337
1628211600000|2021-08-06 01:00:00|1926.7|1925.9|1924.2|1923.4|1926.7|1925.9|1922.7|1921.9|1884
1628211900000|2021-08-06 01:05:00|1923.7|1922.9|1923.7|1922.9|1924.2|1923.4|1923.2|1922.4|446
1628212200000|2021-08-06 01:10:00|1924.2|1923.4|1924.7|1923.9|1925.2|1924.4|1923.7|1922.9|367
1628212500000|2021-08-06 01:15:00|1924.2|1923.4|1925.7|1924.9|1926.2|1925.4|1924.2|1923.4|451
1628212800000|2021-08-06 01:20:00|1925.2|1924.4|1925.7|1924.9|1926.7|1925.9|1925.2|1924.4|385
1628213100000|2021-08-06 01:25:00|1925.9|1925.1|1926.9|1926.1|1927.2|1926.4|1925.7|1924.9|377
1628213400000|2021-08-06 01:30:00|1926.7|1925.9|1927.7|1926.9|1927.7|1926.9|1926.2|1925.4|236
1628213700000|2021-08-06 01:35:00|1927.2|1926.4|1927.7|1926.9|1928.4|1927.6|1927.2|1926.4|224
1628214000000|2021-08-06 01:40:00|1928.2|1927.4|1928.4|1927.6|1928.7|1927.9|1928.2|1927.4|252
1628214300000|2021-08-06 01:45:00|1928.2|1927.4|1927.7|1926.9|1928.7|1927.9|1927.2|1926.4|280
1628214600000|2021-08-06 01:50:00|1928.2|1927.4|1928.2|1927.4|1928.7|1927.9|1927.7|1926.9|242
1628214900000|2021-08-06 01:55:00|1928.4|1927.6|1929.2|1928.4|1929.7|1928.9|1928.2|1927.4|227
1628215200000|2021-08-06 02:00:00|1928.7|1927.9|1927.2|1926.4|1928.7|1927.9|1927.2|1926.4|250
1628215500000|2021-08-06 02:05:00|1926.9|1926.1|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|164
1628215800000|2021-08-06 02:10:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|156
1628216100000|2021-08-06 02:15:00|1927.2|1926.4|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|87
1628216400000|2021-08-06 02:20:00|1926.9|1926.1|1926.7|1925.9|1926.9|1926.1|1926.2|1925.4|139
1628216700000|2021-08-06 02:25:00|1926.2|1925.4|1927.7|1926.9|1927.7|1926.9|1926.2|1925.4|224
1628217000000|2021-08-06 02:30:00|1927.8|1927|1927.8|1927|1927.8|1927|1927.8|1927|78
1628217300000|2021-08-06 02:35:00|1928.3|1927.5|1928.3|1927.5|1928.3|1927.5|1927.8|1927|99
1628217600000|2021-08-06 02:40:00|1927.8|1927|1929.3|1928.5|1929.3|1928.5|1927.8|1927|100
1628217900000|2021-08-06 02:45:00|1929.8|1929|1929.8|1929|1930|1929.2|1929.3|1928.5|192
1628218200000|2021-08-06 02:50:00|1930.3|1929.5|1930.3|1929.5|1930.5|1929.7|1930.3|1929.5|161
1628218500000|2021-08-06 02:55:00|||||||||105
1628218800000|2021-08-06 03:00:00|1930.8|1930|1930.8|1930|1930.8|1930|1930.3|1929.5|61
1628219100000|2021-08-06 03:05:00|1931.3|1930.5|1931.3|1930.5|1931.3|1930.5|1931.3|1930.5|142
1628219400000|2021-08-06 03:10:00|1931.8|1931|1932.3|1931.5|1932.3|1931.5|1931.3|1930.5|165
1628219700000|2021-08-06 03:15:00|1931.8|1931|1931.8|1931|1932.3|1931.5|1931.8|1931|149
1628220000000|2021-08-06 03:20:00|1932.3|1931.5|1930.8|1930|1932.3|1931.5|1930.8|1930|308
1628220300000|2021-08-06 03:25:00|1931|1930.2|1931.3|1930.5|1932.3|1931.5|1930.8|1930|328
1628220600000|2021-08-06 03:30:00|1931.8|1931|1931.8|1931|1932.8|1932|1931.3|1930.5|802
1628220900000|2021-08-06 03:35:00|1931.3|1930.5|1931.8|1931|1932.3|1931.5|1931.3|1930.5|374
1628221200000|2021-08-06 03:40:00|1932.3|1931.5|1930.8|1930|1932.3|1931.5|1930.8|1930|188
1628221500000|2021-08-06 03:45:00|1931|1930.2|1930.3|1929.5|1931.3|1930.5|1930.3|1929.5|209
1628221800000|2021-08-06 03:50:00|1930.5|1929.7|1929.8|1929|1930.8|1930|1929.8|1929|244
1628222100000|2021-08-06 03:55:00|1930.3|1929.5|1931.8|1931|1931.8|1931|1930.3|1929.5|145
1628222400000|2021-08-06 04:00:00|1931.3|1930.5|1930.8|1930|1931.8|1931|1930.8|1930|151
1628222700000|2021-08-06 04:05:00|1930.3|1929.5|1930.8|1930|1930.8|1930|1930.3|1929.5|107
1628223000000|2021-08-06 04:10:00|1930.3|1929.5|1930.8|1930|1930.8|1930|1930.3|1929.5|178
1628223300000|2021-08-06 04:15:00|1930.3|1929.5|1929.8|1929|1930.8|1930|1929.8|1929|110
1628223600000|2021-08-06 04:20:00|1930|1929.2|1929.8|1929|1930.8|1930|1929.8|1929|311
1628223900000|2021-08-06 04:25:00|1930|1929.2|1930.3|1929.5|1930.3|1929.5|1929.8|1929|180
1628224200000|2021-08-06 04:30:00|1930.8|1930|1930.8|1930|1930.8|1930|1930.3|1929.5|170
1628224500000|2021-08-06 04:35:00|1930.3|1929.5|1929.8|1929|1930.8|1930|1929.8|1929|123
1628224800000|2021-08-06 04:40:00|1930.3|1929.5|1930.3|1929.5|1930.3|1929.5|1930.3|1929.5|140
1628225100000|2021-08-06 04:45:00|1930.5|1929.7|1930.8|1930|1930.8|1930|1930.3|1929.5|151
1628225400000|2021-08-06 04:50:00|1930.3|1929.5|1930.3|1929.5|1930.8|1930|1930.3|1929.5|38
1628225700000|2021-08-06 04:55:00|1929.8|1929|1929.8|1929|1929.8|1929|1929.8|1929|104
1628226000000|2021-08-06 05:00:00|1929.5|1928.7|1929.5|1928.7|1930|1929.2|1929.3|1928.5|298
1628226300000|2021-08-06 05:05:00|1929.8|1929|1928.8|1928|1929.8|1929|1928.8|1928|112
1628226600000|2021-08-06 05:10:00|1929.3|1928.5|1928.8|1928|1929.3|1928.5|1928.8|1928|251
1628226900000|2021-08-06 05:15:00|1929.3|1928.5|1928.8|1928|1929.3|1928.5|1928.8|1928|194
1628227200000|2021-08-06 05:20:00|1928.5|1927.7|1928.8|1928|1928.8|1928|1928.3|1927.5|106
1628227500000|2021-08-06 05:25:00|1928.3|1927.5|1928.3|1927.5|1928.3|1927.5|1928.3|1927.5|74
1628227800000|2021-08-06 05:30:00|1928.8|1928|1928.8|1928|1929.3|1928.5|1928.3|1927.5|248
1628228100000|2021-08-06 05:35:00|1928.3|1927.5|1928.3|1927.5|1928.3|1927.5|1928.3|1927.5|181
1628228400000|2021-08-06 05:40:00|1928.8|1928|1928.3|1927.5|1928.8|1928|1927.8|1927|254
1628228700000|2021-08-06 05:45:00|1928.8|1928|1928.3|1927.5|1928.8|1928|1928.3|1927.5|169
1628229000000|2021-08-06 05:50:00|1928.8|1928|1929.3|1928.5|1929.8|1929|1928.8|1928|351
1628229300000|2021-08-06 05:55:00|1929.5|1928.7|1930.3|1929.5|1930.3|1929.5|1928.8|1928|1668
1628229600000|2021-08-06 06:00:00|1928.3|1927.5|1928.8|1928|1928.8|1928|1928.3|1927.5|1640
1628229900000|2021-08-06 06:05:00|1929.3|1928.5|1928.5|1927.7|1929.8|1929|1928.3|1927.5|583
1628230200000|2021-08-06 06:10:00|1929.9|1927.9|1931.6|1929.6|1931.9|1929.9|1929.9|1927.9|5
1628230500000|2021-08-06 06:15:00|1931.3|1929.3|1933|1931|1933.3|1931.3|1931.3|1929.3|316
1628230800000|2021-08-06 06:20:00|1932.7|1930.7|1934.4|1932.4|1934.5|1932.5|1932.5|1930.5|0
1628231100000|2021-08-06 06:25:00|1934.5|1932.5|1934|1932|1934.6|1932.6|1933.7|1931.7|0
1628231400000|2021-08-06 06:30:00|1933.7|1931.7|1933.4|1931.4|1934|1932|1933.1|1931.1|0
1628231700000|2021-08-06 06:35:00|1933.1|1931.1|1933.4|1931.4|1933.7|1931.7|1933.1|1931.1|0
1628232000000|2021-08-06 06:40:00|1933.2|1931.2|1933|1931|1933.4|1931.4|1932.7|1930.7|0
1628232300000|2021-08-06 06:45:00|1932.7|1930.7|1932.2|1930.2|1932.8|1930.8|1932.2|1930.2|0
1628232600000|2021-08-06 06:50:00|1932|1930|1932.2|1930.2|1932.2|1930.2|1932|1930|0
1628232900000|2021-08-06 06:55:00|1932|1930|1932|1930|1932.5|1930.5|1931.7|1929.7|0
1628233200000|2021-08-06 07:00:00|1932.2|1930.2|1932|1930|1932.8|1930.8|1931.2|1929.2|0
1628233500000|2021-08-06 07:05:00|1931.9|1929.9|1931.2|1929.2|1932|1930|1931.1|1929.1|0
1628233800000|2021-08-06 07:10:00|1931.1|1929.1|1931.2|1929.2|1931.4|1929.4|1930.3|1928.3|0
1628234100000|2021-08-06 07:15:00|1930.9|1928.9|1932.1|1930.1|1932.1|1930.1|1930.4|1928.4|0
1628234400000|2021-08-06 07:20:00|1931.9|1929.9|1931.8|1929.8|1932.1|1930.1|1931.8|1929.8|0
1628234700000|2021-08-06 07:25:00|1932.1|1930.1|1931.2|1929.2|1932.1|1930.1|1931.2|1929.2|0
1628235000000|2021-08-06 07:30:00|1930.9|1928.9|1930|1928.8|1931.7|1930.5|1930|1928.8|154
1628235300000|2021-08-06 07:35:00|1929.5|1928.3|1931|1929.8|1931|1929.8|1928.7|1927.5|124
1628235600000|2021-08-06 07:40:00|1930.7|1929.5|1930.5|1929.3|1931|1929.8|1930.5|1929.3|42
1628235900000|2021-08-06 07:45:00|1930|1928.8|1930|1928.8|1930|1928.8|1930|1928.8|28
1628236200000|2021-08-06 07:50:00|1930.2|1929|1930|1928.8|1930.7|1929.5|1930|1928.8|33
1628236500000|2021-08-06 07:55:00|1929.7|1928.5|1930|1928.8|1930.2|1929|1929.7|1928.5|27
1628236800000|2021-08-06 08:00:00|1929.5|1928.3|1929.5|1928.3|1930|1928.8|1929.5|1928.3|7
1628237100000|2021-08-06 08:05:00|1929.7|1928.5|1929.5|1928.3|1929.7|1928.5|1929|1927.8|20
1628237400000|2021-08-06 08:10:00|1929.2|1928|1929.5|1928.3|1929.5|1928.3|1929|1927.8|18
1628238000000|2021-08-06 08:20:00|||||||||15
1628238300000|2021-08-06 08:25:00|1929.7|1928.5|1930.5|1929.3|1930.5|1929.3|1929.5|1928.3|13
1628238600000|2021-08-06 08:30:00|1930|1928.8|1929.5|1928.3|1930|1928.8|1929.5|1928.3|20
1628238900000|2021-08-06 08:35:00|1930|1928.8|1930|1928.8|1930|1928.8|1929.7|1928.5|20
1628239500000|2021-08-06 08:45:00|1930.2|1929|1930.5|1929.3|1930.7|1929.5|1930.2|1929|3
1628239800000|2021-08-06 08:50:00|||||||||7
1628240100000|2021-08-06 08:55:00|1930.7|1929.5|1931|1929.8|1931.5|1930.3|1930.5|1929.3|33
1628240400000|2021-08-06 09:00:00|1931.5|1930.3|1931.5|1930.3|1932|1930.8|1931.5|1930.3|23
1628240700000|2021-08-06 09:05:00|1931|1929.8|1931|1929.8|1931.2|1930|1931|1929.8|23
1628241000000|2021-08-06 09:10:00|1931.2|1930|1931.5|1930.3|1931.5|1930.3|1931|1929.8|27
1628241300000|2021-08-06 09:15:00|1931.2|1930|1931.5|1930.3|1931.5|1930.3|1931|1929.8|23
1628241600000|2021-08-06 09:20:00|1931.2|1930|1931|1929.8|1931.5|1930.3|1931|1929.8|17
1628241900000|2021-08-06 09:25:00|1930.5|1929.3|1930.5|1929.3|1931|1929.8|1930.5|1929.3|16
1628242200000|2021-08-06 09:30:00|1930.2|1929|1931|1929.8|1931|1929.8|1930.2|1929|12
1628242500000|2021-08-06 09:35:00|||||||||1
1628242800000|2021-08-06 09:40:00|1930.5|1929.3|1930.5|1929.3|1931|1929.8|1930.5|1929.3|17
1628243100000|2021-08-06 09:45:00|||||||||1
1628243400000|2021-08-06 09:50:00|1931|1929.8|1931|1929.8|1931|1929.8|1930.5|1929.3|10
1628243700000|2021-08-06 09:55:00|1930.7|1929.5|1931|1929.8|1931|1929.8|1930.5|1929.3|19
1628244000000|2021-08-06 10:00:00|1930.5|1929.3|1931|1929.8|1931|1929.8|1930.5|1929.3|21
1628244300000|2021-08-06 10:05:00|1930.5|1929.3|1931|1929.8|1931|1929.8|1930.5|1929.3|30
1628244600000|2021-08-06 10:10:00|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|1931|1929.8|14
1628244900000|2021-08-06 10:15:00|1932|1930.8|1931.5|1930.3|1932|1930.8|1931.5|1930.3|29
1628245200000|2021-08-06 10:20:00|1931.2|1930|1931.5|1930.3|1931.5|1930.3|1931|1929.8|13
1628245500000|2021-08-06 10:25:00|1931.7|1930.5|1931.5|1930.3|1932|1930.8|1931.5|1930.3|27
1628245800000|2021-08-06 10:30:00|1931.2|1930|1931|1929.8|1931.2|1930|1931|1929.8|29
1628246100000|2021-08-06 10:35:00|1930.7|1929.5|1931|1929.8|1931|1929.8|1930.7|1929.5|9
1628246400000|2021-08-06 10:40:00|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|1931|1929.8|12
1628246700000|2021-08-06 10:45:00|1931|1929.8|1931|1929.8|1931.5|1930.3|1931|1929.8|7
1628247000000|2021-08-06 10:50:00|1931.5|1930.3|1931|1929.8|1931.5|1930.3|1931|1929.8|18
1628247300000|2021-08-06 10:55:00|||||||||12
1628247600000|2021-08-06 11:00:00|||||||||5
1628247900000|2021-08-06 11:05:00|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|2
1628248200000|2021-08-06 11:10:00|1931|1929.8|1931|1929.8|1931.2|1930|1931|1929.8|20
1628248500000|2021-08-06 11:15:00|1931.2|1930|1931.5|1930.3|1931.5|1930.3|1931|1929.8|22
1628248800000|2021-08-06 11:20:00|1931|1929.8|1931|1929.8|1931.5|1930.3|1931|1929.8|7
1628249100000|2021-08-06 11:25:00|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|8
1628249400000|2021-08-06 11:30:00|||||||||16
1628249700000|2021-08-06 11:35:00|1931|1929.8|1931|1929.8|1931|1929.8|1931|1929.8|28
1628250000000|2021-08-06 11:40:00|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|11
1628250300000|2021-08-06 11:45:00|||||||||1
1628250600000|2021-08-06 11:50:00|1931|1929.8|1931|1929.8|1931.2|1930|1931|1929.8|13
1628250900000|2021-08-06 11:55:00|1930.7|1929.5|1931|1929.8|1931|1929.8|1930.7|1929.5|10
1628251200000|2021-08-06 12:00:00|1931.2|1930|1931|1929.8|1931.2|1930|1931|1929.8|11
1628251500000|2021-08-06 12:05:00|1931.2|1930|1931.5|1930.3|1931.5|1930.3|1931.2|1930|6
1628251800000|2021-08-06 12:10:00|1932|1930.8|1931.5|1930.3|1932|1930.8|1931.5|1930.3|23
1628252100000|2021-08-06 12:15:00|1932|1930.8|1931|1929.8|1932|1930.8|1931|1929.8|14
1628252400000|2021-08-06 12:20:00|1930.5|1929.3|1930|1928.8|1930.5|1929.3|1930|1928.8|13
1628252700000|2021-08-06 12:25:00|1929.7|1928.5|1928.7|1927.5|1930|1928.8|1928.7|1927.5|247
1628253000000|2021-08-06 12:30:00|1928.5|1927.3|1934.5|1933.3|1935.5|1934.3|1928.5|1927.3|467
1628253300000|2021-08-06 12:35:00|1934|1932.8|1933.7|1932.5|1934.5|1933.3|1932.5|1931.3|168
1628253600000|2021-08-06 12:40:00|1933.5|1932.3|1935|1933.8|1936|1934.8|1933.5|1932.3|448
1628253900000|2021-08-06 12:45:00|1935.2|1934|1934|1932.8|1935.7|1934.5|1934|1932.8|182
1628254200000|2021-08-06 12:50:00|1934.2|1933|1934|1932.8|1934.5|1933.3|1933|1931.8|69
1628254500000|2021-08-06 12:55:00|1934.5|1933.3|1935|1933.8|1935|1933.8|1933.7|1932.5|19
1628254800000|2021-08-06 13:00:00|1935.5|1934.3|1937|1935.8|1937|1935.8|1935|1933.8|177
1628255100000|2021-08-06 13:05:00|1937.2|1936|1937.2|1936|1937.5|1936.3|1936.5|1935.3|53
1628255400000|2021-08-06 13:10:00|1937|1935.8|1937|1935.8|1937.5|1936.3|1936.5|1935.3|12
1628255700000|2021-08-06 13:15:00|1936.7|1935.5|1938|1936.8|1938|1936.8|1936.7|1935.5|138
1628256000000|2021-08-06 13:20:00|1937.7|1936.5|1939|1937.8|1939.5|1938.3|1937.5|1936.3|136
1628256300000|2021-08-06 13:25:00|1938.7|1937.5|1938|1936.8|1939|1937.8|1938|1936.8|83
1628256600000|2021-08-06 13:30:00|1938.2|1937|1940|1938.8|1940.5|1939.3|1938|1936.8|297
1628256900000|2021-08-06 13:35:00|1939.5|1938.3|1939|1937.8|1939.5|1938.3|1938|1936.8|143
1628257200000|2021-08-06 13:40:00|1939.2|1938|1940|1938.8|1940.5|1939.3|1938.7|1937.5|121
1628257500000|2021-08-06 13:45:00|1940.2|1939|1939.5|1938.3|1940.5|1939.3|1939|1937.8|70
1628257800000|2021-08-06 13:50:00|1939.2|1938|1938|1936.8|1939.2|1938|1937|1935.8|266
1628258100000|2021-08-06 13:55:00|1937.7|1936.5|1937.5|1936.3|1938|1936.8|1936.5|1935.3|24
1628258400000|2021-08-06 14:00:00|1937.7|1936.5|1938.5|1937.3|1938.5|1937.3|1936.5|1935.3|105
1628258700000|2021-08-06 14:05:00|1938|1936.8|1938|1936.8|1938.5|1937.3|1937.5|1936.3|89
1628259000000|2021-08-06 14:10:00|1937.7|1936.5|1937|1935.8|1938|1936.8|1937|1935.8|40
1628259300000|2021-08-06 14:15:00|1937.5|1936.3|1937|1935.8|1937.5|1936.3|1936.5|1935.3|71
1628259600000|2021-08-06 14:20:00|1937.5|1936.3|1937.5|1936.3|1937.5|1936.3|1937|1935.8|18
1628259900000|2021-08-06 14:25:00|1937.2|1936|1938|1936.8|1938|1936.8|1937.2|1936|29
1628260200000|2021-08-06 14:30:00|1937.5|1936.3|1938|1936.8|1938.5|1937.3|1937.5|1936.3|138
1628260500000|2021-08-06 14:35:00|1938.5|1937.3|1937.5|1936.3|1938.5|1937.3|1937.5|1936.3|52
1628260800000|2021-08-06 14:40:00|1937.7|1936.5|1937.5|1936.3|1938|1936.8|1937.5|1936.3|27
1628261100000|2021-08-06 14:45:00|1937.7|1936.5|1937.5|1936.3|1938.5|1937.3|1937.5|1936.3|59
1628261400000|2021-08-06 14:50:00|1937|1935.8|1938|1936.8|1938|1936.8|1937|1935.8|71
1628261700000|2021-08-06 14:55:00|1937.7|1936.5|1938|1936.8|1938|1936.8|1937|1935.8|55
1628262000000|2021-08-06 15:00:00|1938.5|1937.3|1938|1936.8|1938.5|1937.3|1938|1936.8|61
1628262300000|2021-08-06 15:05:00|1937.7|1936.5|1938.5|1937.3|1938.5|1937.3|1937.5|1936.3|78
1628262600000|2021-08-06 15:10:00|1938|1936.8|1938.5|1937.3|1938.5|1937.3|1938|1936.8|87
1628262900000|2021-08-06 15:15:00|1938.2|1937|1938|1936.8|1938.5|1937.3|1937.5|1936.3|53
1628263200000|2021-08-06 15:20:00|1938.2|1937|1938.5|1937.3|1939|1937.8|1938|1936.8|42
1628263500000|2021-08-06 15:25:00|1939|1937.8|1938|1936.8|1939|1937.8|1937.5|1936.3|34
1628263800000|2021-08-06 15:30:00|1937.7|1936.5|1937.5|1936.3|1938|1936.8|1937.5|1936.3|42
1628264100000|2021-08-06 15:35:00|1937|1935.8|1937.5|1936.3|1937.7|1936.5|1937|1935.8|60
1628264400000|2021-08-06 15:40:00|1937|1935.8|1937|1935.8|1937.5|1936.3|1936.5|1935.3|92
1628264700000|2021-08-06 15:45:00|1937.5|1936.3|1937|1935.8|1937.5|1936.3|1936.7|1935.5|46
1628265000000|2021-08-06 15:50:00|1936.5|1935.3|1937|1935.8|1937|1935.8|1936.5|1935.3|31
1628265300000|2021-08-06 15:55:00|1937.5|1936.3|1938.5|1937.3|1938.5|1937.3|1937.5|1936.3|33
1628265600000|2021-08-06 16:00:00|1938.2|1937|1939|1937.8|1939|1937.8|1938.2|1937|6
1628265900000|2021-08-06 16:05:00|1939.2|1938|1939.5|1938.3|1939.5|1938.3|1939|1937.8|96
1628266200000|2021-08-06 16:10:00|1939.2|1938|1939|1937.8|1939.5|1938.3|1939|1937.8|131
1628266500000|2021-08-06 16:15:00|1939.5|1938.3|1939.5|1938.3|1939.5|1938.3|1939.5|1938.3|29
1628266800000|2021-08-06 16:20:00|1939|1937.8|1939|1937.8|1939|1937.8|1939|1937.8|29
1628267100000|2021-08-06 16:25:00|1939.2|1938|1939|1937.8|1940|1938.8|1939|1937.8|95
1628267400000|2021-08-06 16:30:00|1938.7|1937.5|1939|1937.8|1939.5|1938.3|1938.7|1937.5|23
1628267700000|2021-08-06 16:35:00|1939.2|1938|1939|1937.8|1939.5|1938.3|1939|1937.8|1
1628268000000|2021-08-06 16:40:00|1938.7|1937.5|1938.5|1937.3|1939|1937.8|1938.5|1937.3|1
1628268300000|2021-08-06 16:45:00|1939|1937.8|1939|1937.8|1939|1937.8|1938.5|1937.3|9
1628268600000|2021-08-06 16:50:00|1939.5|1938.3|1939|1937.8|1939.5|1938.3|1939|1937.8|5
1628268900000|2021-08-06 16:55:00|1939.2|1938|1939|1937.8|1939.5|1938.3|1939|1937.8|0
1628269200000|2021-08-06 17:00:00|1939.2|1938|1939.5|1938.3|1939.5|1938.3|1939|1937.8|8
1628269500000|2021-08-06 17:05:00|1939.2|1938|1938.5|1937.3|1939.2|1938|1938.5|1937.3|8
1628269800000|2021-08-06 17:10:00|1939|1937.8|1939|1937.8|1939|1937.8|1938.5|1937.3|4
1628270400000|2021-08-06 17:20:00|1938.5|1937.3|1938.5|1937.3|1939|1937.8|1938.5|1937.3|5
1628270700000|2021-08-06 17:25:00|1939|1937.8|1938|1936.8|1939|1937.8|1938|1936.8|57
1628271000000|2021-08-06 17:30:00|1938.2|1937|1938.5|1937.3|1938.5|1937.3|1938|1936.8|9
1628271300000|2021-08-06 17:35:00|1938|1936.8|1938|1936.8|1938.5|1937.3|1938|1936.8|13
1628271900000|2021-08-06 17:45:00|1938.5|1937.3|1938.5|1937.3|1938.7|1937.5|1938|1936.8|6
1628272200000|2021-08-06 17:50:00|1938.2|1937|1938.5|1937.3|1938.5|1937.3|1938|1936.8|5
1628272500000|2021-08-06 17:55:00|1939|1937.8|1939|1937.8|1939|1937.8|1939|1937.8|1
1628272800000|2021-08-06 18:00:00|1938.5|1937.3|1939|1937.8|1939|1937.8|1938.5|1937.3|19
1628273100000|2021-08-06 18:05:00|1938.7|1937.5|1938.5|1937.3|1938.7|1937.5|1938.5|1937.3|18
1628273400000|2021-08-06 18:10:00|1938.2|1937|1938.5|1937.3|1938.5|1937.3|1938|1936.8|23
1628273700000|2021-08-06 18:15:00|1938.2|1937|1938.5|1937.3|1938.5|1937.3|1938|1936.8|11
1628274000000|2021-08-06 18:20:00|1938|1936.8|1938.5|1937.3|1938.5|1937.3|1938|1936.8|13
1628274300000|2021-08-06 18:25:00|1938.2|1937|1938|1936.8|1938.2|1937|1938|1936.8|3
1628274600000|2021-08-06 18:30:00|1938.2|1937|1938|1936.8|1938.2|1937|1938|1936.8|4
1628274900000|2021-08-06 18:35:00|1937.5|1936.3|1937.5|1936.3|1938|1936.8|1937.5|1936.3|24
1628275200000|2021-08-06 18:40:00|1937.2|1936|1937|1935.8|1937.5|1936.3|1936.5|1935.3|36
1628275500000|2021-08-06 18:45:00|1936.5|1935.3|1936|1934.8|1936.5|1935.3|1936|1934.8|22
1628275800000|2021-08-06 18:50:00|1936.2|1935|1936.2|1935|1936.5|1935.3|1936|1934.8|13
1628276100000|2021-08-06 18:55:00|1936|1934.8|1935.5|1934.3|1936|1934.8|1935.2|1934|24
1628276400000|2021-08-06 19:00:00|1936|1934.8|1934.5|1933.3|1936|1934.8|1934.5|1933.3|20
1628276700000|2021-08-06 19:05:00|1935|1933.8|1936|1934.8|1936|1934.8|1934.7|1933.5|5
1628277000000|2021-08-06 19:10:00|1935.7|1934.5|1935.5|1934.3|1936|1934.8|1935.5|1934.3|22
1628277300000|2021-08-06 19:15:00|||||||||2
1628277600000|2021-08-06 19:20:00|1935.7|1934.5|1936.5|1935.3|1936.5|1935.3|1935.7|1934.5|17
1628277900000|2021-08-06 19:25:00|1936.2|1935|1937|1935.8|1937|1935.8|1936|1934.8|5
1628278200000|2021-08-06 19:30:00|1937.5|1936.3|1937.5|1936.3|1937.5|1936.3|1937|1935.8|19
1628278500000|2021-08-06 19:35:00|1937.7|1936.5|1937|1935.8|1938|1936.8|1937|1935.8|25
1628278800000|2021-08-06 19:40:00|1936.5|1935.3|1936|1934.8|1936.7|1935.5|1936|1934.8|14
1628279100000|2021-08-06 19:45:00|1935.7|1934.5|1935.2|1934|1936|1934.8|1935|1933.8|53
1628279400000|2021-08-06 19:50:00|1935.5|1934.3|1936|1934.8|1936|1934.8|1935|1933.8|33
1628279700000|2021-08-06 19:55:00|1936.5|1935.3|1937.5|1936.3|1938.5|1937.3|1936.5|1935.3|229
1628280000000|2021-08-06 20:00:00|1937|1935.8|1937.5|1936.3|1937.5|1936.3|1937|1935.8|18
1628280300000|2021-08-06 20:05:00|1937.2|1936|1937.5|1936.3|1937.5|1936.3|1937|1935.8|3
1628280600000|2021-08-06 20:10:00|||||||||9
1628280900000|2021-08-06 20:15:00|1937.7|1936.5|1938.2|1937|1938.2|1937|1937.5|1936.3|39
1628281200000|2021-08-06 20:20:00|1938.4|1936.4|1938.1|1936.1|1938.5|1936.5|1938.1|1936.1|46
1628281500000|2021-08-06 20:25:00|1937.9|1935.9|1938.1|1936.1|1938.5|1936.5|1937.8|1935.8|0
1628281800000|2021-08-06 20:30:00|1938.2|1936.2|1938.2|1936.2|1938.2|1936.2|1937.9|1935.9|10
1628282100000|2021-08-06 20:35:00|1938.1|1936.1|1938.2|1936.2|1938.2|1936.2|1938.1|1936.1|0
1628282400000|2021-08-06 20:40:00|1938.3|1936.3|1938.6|1936.6|1938.6|1936.6|1938.3|1936.3|0
1628282700000|2021-08-06 20:45:00|1938.5|1936.5|1938|1936|1938.9|1936.9|1938|1936|0
1628283000000|2021-08-06 20:50:00|1937.8|1935.8|1938|1936|1938.3|1936.3|1937.8|1935.8|0
1628283300000|2021-08-06 20:55:00|1938.2|1936.2|1938.5|1936.5|1939.6|1937.6|1938.1|1936.1|0
1628460000000|2021-08-08 22:00:00|1938.7|1936.7|1938.2|1936.2|1938.8|1936.8|1938.2|1936.2|0
1628460300000|2021-08-08 22:05:00|1938.5|1936.5|1938.3|1936.3|1938.5|1936.5|1938.1|1936.1|0
1628460600000|2021-08-08 22:10:00|1938.4|1936.4|1938.3|1936.3|1938.6|1936.6|1938.3|1936.3|0
1628460900000|2021-08-08 22:15:00|1938.4|1936.4|1938.1|1936.1|1938.4|1936.4|1938.1|1936.1|0
1628461200000|2021-08-08 22:20:00|1938.4|1936.4|1938.7|1936.7|1938.7|1936.7|1938.4|1936.4|0
1628461500000|2021-08-08 22:25:00|1938.4|1936.4|1938.2|1936.2|1938.6|1936.6|1938.1|1936.1|0
1628461800000|2021-08-08 22:30:00|1938.3|1936.3|1937.8|1935.8|1938.4|1936.4|1937.6|1935.6|0
1628462100000|2021-08-08 22:35:00|1937.7|1935.7|1937.5|1935.5|1937.7|1935.7|1937.5|1935.5|0
1628462400000|2021-08-08 22:40:00|1937.3|1935.3|1937.3|1935.3|1937.3|1935.3|1937|1935|0
1628462700000|2021-08-08 22:45:00|1937.1|1935.1|1936.2|1934.2|1937.1|1935.1|1936.2|1934.2|0
1628463000000|2021-08-08 22:50:00|1936.5|1934.5|1936.8|1934.8|1936.8|1934.8|1936.5|1934.5|0
1628463300000|2021-08-08 22:55:00|1937|1935|1936.5|1934.5|1937.3|1935.3|1935.9|1933.9|0
1628463600000|2021-08-08 23:00:00|1936.4|1934.4|1934.7|1932.7|1936.4|1934.4|1934.2|1932.2|0
1628463900000|2021-08-08 23:05:00|1934.8|1932.8|1933.5|1931.5|1935.1|1933.1|1932.9|1930.9|0
1628464200000|2021-08-08 23:10:00|1933.7|1931.7|1933.5|1931.5|1934.1|1932.1|1933.3|1931.3|0
1628464500000|2021-08-08 23:15:00|1933.4|1931.4|1933.1|1931.1|1933.8|1931.8|1932.8|1930.8|0
1628464800000|2021-08-08 23:20:00|1933.3|1931.3|1934.5|1932.5|1934.5|1932.5|1932.9|1930.9|0
1628465100000|2021-08-08 23:25:00|1934.7|1932.7|1935|1933|1935|1933|1933.7|1931.7|0
1628465400000|2021-08-08 23:30:00|1934.9|1932.9|1933.3|1931.3|1936|1934|1933.2|1931.2|0
1628465700000|2021-08-08 23:35:00|1933|1931|1932|1930|1933|1931|1930.9|1928.9|0
1628466000000|2021-08-08 23:40:00|1931.8|1929.8|1931.3|1929.3|1932.5|1930.5|1931.1|1929.1|0
1628466300000|2021-08-08 23:45:00|1931.1|1929.1|1931.9|1929.9|1932.3|1930.3|1931.1|1929.1|0
1628466600000|2021-08-08 23:50:00|1931.6|1929.6|1930.7|1928.7|1931.6|1929.6|1930.7|1928.7|0
1628466900000|2021-08-08 23:55:00|1930.8|1928.8|1931.5|1929.5|1931.6|1929.6|1930.7|1928.7|0
1628467200000|2021-08-09 00:00:00|1931.4|1929.4|1930.2|1928.2|1931.4|1929.4|1928.7|1926.7|0
1628467500000|2021-08-09 00:05:00|1930.1|1928.1|1929.7|1927.7|1930.5|1928.5|1928.9|1926.9|0
1628467800000|2021-08-09 00:10:00|1929.5|1927.5|1928.7|1926.7|1929.8|1927.8|1928.6|1926.6|0
1628468100000|2021-08-09 00:15:00|1928.6|1926.6|1928.8|1926.8|1928.8|1926.8|1927.3|1925.3|0
1628468400000|2021-08-09 00:20:00|1928.9|1926.9|1928.6|1926.6|1928.9|1926.9|1928.3|1926.3|0
1628468700000|2021-08-09 00:25:00|1928.3|1926.3|1927.7|1925.7|1928.3|1926.3|1927.1|1925.1|0
1628469000000|2021-08-09 00:30:00|1927.4|1925.4|1928|1926|1928.1|1926.1|1927.1|1925.1|0
1628469300000|2021-08-09 00:35:00|1928.1|1926.1|1929.1|1927.1|1929.5|1927.5|1928.1|1926.1|0
1628469600000|2021-08-09 00:40:00|1929.2|1927.2|1929.9|1927.9|1930.1|1928.1|1928.7|1926.7|0
1628469900000|2021-08-09 00:45:00|1929.8|1927.8|1928.1|1926.1|1929.8|1927.8|1928.1|1926.1|0
1628470200000|2021-08-09 00:50:00|1928.2|1926.2|1928.3|1926.3|1928.4|1926.4|1928.1|1926.1|0
1628470500000|2021-08-09 00:55:00|1928.6|1926.6|1928.6|1926.6|1928.9|1926.9|1928.3|1926.3|0
1628470800000|2021-08-09 01:00:00|1928.8|1926.8|1929.4|1927.4|1929.7|1927.7|1928.8|1926.8|0
1628471100000|2021-08-09 01:05:00|1929.2|1927.2|1929.2|1927.2|1929.4|1927.4|1928.6|1926.6|0
1628471400000|2021-08-09 01:10:00|1929.3|1927.3|1930.7|1928.7|1930.7|1928.7|1929.2|1927.2|0
1628471700000|2021-08-09 01:15:00|1929.9|1927.9|1929|1927|1930.1|1928.1|1929|1927|0
1628472000000|2021-08-09 01:20:00|1929.2|1927.2|1928.6|1926.6|1929.5|1927.5|1928.1|1926.1|0
1628472300000|2021-08-09 01:25:00|1928.4|1926.4|1928.6|1926.6|1928.9|1926.9|1927.8|1925.8|0
1628472600000|2021-08-09 01:30:00|1928.5|1926.5|1929.1|1927.1|1929.8|1927.8|1928|1926|0
1628472900000|2021-08-09 01:35:00|1929.2|1927.2|1929.1|1927.1|1929.5|1927.5|1928.2|1926.2|0
1628473200000|2021-08-09 01:40:00|1929.2|1927.2|1930.1|1928.1|1930.4|1928.4|1928.3|1926.3|0
1628473500000|2021-08-09 01:45:00|1930.3|1928.3|1931.6|1929.6|1931.6|1929.6|1930|1928|0
1628473800000|2021-08-09 01:50:00|1931.5|1929.5|1930.7|1928.7|1931.5|1929.5|1930.6|1928.6|0
1628474100000|2021-08-09 01:55:00|1930.6|1928.6|1930.4|1928.4|1931.2|1929.2|1930.4|1928.4|0
1628474400000|2021-08-09 02:00:00|1930.7|1928.7|1931.9|1929.9|1931.9|1929.9|1930.4|1928.4|0
1628474700000|2021-08-09 02:05:00|1931.8|1929.8|1932.5|1930.5|1932.5|1930.5|1931.8|1929.8|0
1628475000000|2021-08-09 02:10:00|1932.8|1930.8|1933.4|1931.4|1933.7|1931.7|1932.5|1930.5|0
1628475300000|2021-08-09 02:15:00|1933.3|1931.3|1933.3|1931.3|1933.7|1931.7|1933|1931|0
1628475600000|2021-08-09 02:20:00|1933.5|1931.5|1933.2|1931.2|1933.5|1931.5|1932.9|1930.9|0
1628475900000|2021-08-09 02:25:00|1933|1931|1932.6|1930.6|1933.2|1931.2|1932.6|1930.6|0
1628476200000|2021-08-09 02:30:00|1932.7|1930.7|1932.4|1930.4|1933|1931|1932.3|1930.3|0
1628476500000|2021-08-09 02:35:00|1932.3|1930.3|1932.6|1930.6|1932.7|1930.7|1932|1930|0
1628476800000|2021-08-09 02:40:00|1932.7|1930.7|1932.6|1930.6|1932.7|1930.7|1932.6|1930.6|0
1628477100000|2021-08-09 02:45:00|1932.9|1930.9|1932.7|1930.7|1933|1931|1932.6|1930.6|0
1628477400000|2021-08-09 02:50:00|1932.6|1930.6|1933.2|1931.2|1933.2|1931.2|1932.6|1930.6|0
1628478000000|2021-08-09 03:00:00|1933.5|1931.5|1933.5|1931.5|1933.5|1931.5|1933.2|1931.2|0
1628478300000|2021-08-09 03:05:00|1933.8|1931.8|1934|1932|1934.1|1932.1|1933.5|1931.5|0
1628478600000|2021-08-09 03:10:00|1934.1|1932.1|1934.1|1932.1|1934.4|1932.4|1933.9|1931.9|0
1628478900000|2021-08-09 03:15:00|1934|1932|1933.2|1931.2|1934.1|1932.1|1933.2|1931.2|0
1628479200000|2021-08-09 03:20:00|1933.1|1931.1|1933.1|1931.1|1933.2|1931.2|1933.1|1931.1|0
1628479500000|2021-08-09 03:25:00|1933.2|1931.2|1933.4|1931.4|1933.7|1931.7|1933.1|1931.1|0
1628479800000|2021-08-09 03:30:00|1933.5|1931.5|1933.4|1931.4|1933.5|1931.5|1933.1|1931.1|0
1628480100000|2021-08-09 03:35:00|1933.2|1931.2|1933.2|1931.2|1933.4|1931.4|1933|1931|0
1628480400000|2021-08-09 03:40:00|1933|1931|1932.9|1930.9|1933.2|1931.2|1932.9|1930.9|0
1628480700000|2021-08-09 03:45:00|1933.2|1931.2|1933.3|1931.3|1933.5|1931.5|1933|1931|0
1628481000000|2021-08-09 03:50:00|1933.2|1931.2|1933.2|1931.2|1933.5|1931.5|1933.2|1931.2|0
1628481300000|2021-08-09 03:55:00|1933.3|1931.3|1933.5|1931.5|1933.5|1931.5|1933.3|1931.3|0
1628481600000|2021-08-09 04:00:00|1933.6|1931.6|1933.3|1931.3|1933.6|1931.6|1933.3|1931.3|0
1628481900000|2021-08-09 04:05:00|1932.6|1930.6|1933|1931|1933|1931|1932.3|1930.3|0
1628482200000|2021-08-09 04:10:00|1933.1|1931.1|1933.3|1931.3|1933.5|1931.5|1933|1931|0
1628482500000|2021-08-09 04:15:00|1933.5|1931.5|1934.2|1932.2|1934.3|1932.3|1933.5|1931.5|0
1628482800000|2021-08-09 04:20:00|1934.1|1932.1|1934.2|1932.2|1934.2|1932.2|1933.9|1931.9|0
1628483100000|2021-08-09 04:25:00|1934.1|1932.1|1934|1932|1934.1|1932.1|1933.9|1931.9|0
1628483400000|2021-08-09 04:30:00|1934.2|1932.2|1933.6|1931.6|1934.2|1932.2|1933.3|1931.3|0
1628483700000|2021-08-09 04:35:00|1933.5|1931.5|1933.6|1931.6|1933.8|1931.8|1933.3|1931.3|0
1628484000000|2021-08-09 04:40:00|1933.5|1931.5|1933.9|1931.9|1933.9|1931.9|1933.3|1931.3|0
1628484300000|2021-08-09 04:45:00|1933.8|1931.8|1933.6|1931.6|1933.9|1931.9|1933.6|1931.6|0
1628484600000|2021-08-09 04:50:00|1933.8|1931.8|1934.1|1932.1|1934.1|1932.1|1933.8|1931.8|0
1628484900000|2021-08-09 04:55:00|1933.9|1931.9|1933.9|1931.9|1934.1|1932.1|1933.9|1931.9|0
1628485200000|2021-08-09 05:00:00|1933.8|1931.8|1933.8|1931.8|1934.1|1932.1|1933.3|1931.3|0
1628485500000|2021-08-09 05:05:00|1933.6|1931.6|1933.4|1931.4|1933.9|1931.9|1932.8|1930.8|0
1628485800000|2021-08-09 05:10:00|1933.6|1931.6|1933.3|1931.3|1933.7|1931.7|1933.1|1931.1|0
1628486100000|2021-08-09 05:15:00|1933.4|1931.4|1933.6|1931.6|1933.7|1931.7|1933.3|1931.3|0
1628486400000|2021-08-09 05:20:00|1933.4|1931.4|1933.3|1931.3|1933.7|1931.7|1933.3|1931.3|0
1628486700000|2021-08-09 05:25:00|1933.4|1931.4|1933.4|1931.4|1933.7|1931.7|1933.4|1931.4|0
1628487000000|2021-08-09 05:30:00|1933.3|1931.3|1932.9|1930.9|1933.6|1931.6|1932.7|1930.7|0
1628487300000|2021-08-09 05:35:00|1933|1931|1932.6|1930.6|1933.2|1931.2|1932.3|1930.3|0
1628487600000|2021-08-09 05:40:00|1932.5|1930.5|1932|1930|1932.8|1930.8|1932|1930|0
1628487900000|2021-08-09 05:45:00|1931.9|1929.9|1932|1930|1932.3|1930.3|1931.4|1929.4|0
1628488200000|2021-08-09 05:50:00|1931.9|1929.9|1931.1|1929.1|1931.9|1929.9|1930.8|1928.8|0
1628488500000|2021-08-09 05:55:00|1930.8|1928.8|1930.6|1928.6|1931.1|1929.1|1929.9|1927.9|0
1628488800000|2021-08-09 06:00:00|1930.5|1928.5|1929.6|1927.6|1930.8|1928.8|1929.1|1927.1|0
1628489100000|2021-08-09 06:05:00|1929.9|1927.9|1930.7|1928.7|1931|1929|1929.3|1927.3|0
1628489400000|2021-08-09 06:10:00|1930.4|1928.4|1930.1|1928.1|1930.5|1928.5|1929.8|1927.8|0
1628489700000|2021-08-09 06:15:00|1930|1928|1930.2|1928.2|1931|1929|1929.7|1927.7|0
1628490000000|2021-08-09 06:20:00|1930.4|1928.4|1930.5|1928.5|1931.9|1929.9|1930.4|1928.4|0
1628490300000|2021-08-09 06:25:00|1930.4|1928.4|1931|1929|1931|1929|1930.1|1928.1|0
1628490600000|2021-08-09 06:30:00|1930.7|1928.7|1930.8|1928.8|1931|1929|1930.4|1928.4|0
1628490900000|2021-08-09 06:35:00|1930.7|1928.7|1931|1929|1931.1|1929.1|1930.6|1928.6|0
1628491200000|2021-08-09 06:40:00|1930.8|1928.8|1930.7|1928.7|1931|1929|1930.4|1928.4|0
1628491500000|2021-08-09 06:45:00|1930.8|1928.8|1930.7|1928.7|1931|1929|1930|1928|0
1628491800000|2021-08-09 06:50:00|1930.8|1928.8|1931.9|1929.9|1931.9|1929.9|1930.7|1928.7|0
1628492100000|2021-08-09 06:55:00|1932.2|1930.2|1931.9|1929.9|1932.5|1930.5|1931|1929|0
1628492400000|2021-08-09 07:00:00|1931.7|1929.7|1933.8|1931.8|1934.3|1932.3|1931.1|1929.1|0
1628492700000|2021-08-09 07:05:00|1934|1932|1934.5|1932.5|1934.9|1932.9|1933.5|1931.5|0
1628493000000|2021-08-09 07:10:00|1934.6|1932.6|1934.2|1932.2|1935.2|1933.2|1933.8|1931.8|0
1628493300000|2021-08-09 07:15:00|1934.3|1932.3|1934.2|1932.2|1934.8|1932.8|1933.8|1931.8|0
1628493600000|2021-08-09 07:20:00|1933.9|1931.9|1933.8|1931.8|1934.5|1932.5|1933.2|1931.2|0
1628493900000|2021-08-09 07:25:00|1934.1|1932.1|1933.9|1931.9|1934.3|1932.3|1933.6|1931.6|0
1628494200000|2021-08-09 07:30:00|1934.2|1932.2|1933.6|1931.6|1934.3|1932.3|1932.9|1930.9|0
1628494500000|2021-08-09 07:35:00|1933.9|1931.9|1932.9|1930.9|1934.2|1932.2|1932.9|1930.9|0
1628494800000|2021-08-09 07:40:00|1933.1|1931.1|1932.6|1930.6|1933.2|1931.2|1932.3|1930.3|0
1628495100000|2021-08-09 07:45:00|1932.3|1930.3|1932.6|1930.6|1932.7|1930.7|1932.3|1930.3|0
1628495400000|2021-08-09 07:50:00|1932.7|1930.7|1933.2|1931.2|1933.5|1931.5|1932.6|1930.6|0
1628495700000|2021-08-09 07:55:00|1933.3|1931.3|1933.2|1931.2|1933.5|1931.5|1933.2|1931.2|0
1628496000000|2021-08-09 08:00:00|1933.3|1931.3|1932.6|1930.6|1933.8|1931.8|1932.2|1930.2|0
1628496300000|2021-08-09 08:05:00|1932.4|1930.4|1931.9|1929.9|1932.6|1930.6|1931.6|1929.6|0
1628496600000|2021-08-09 08:10:00|1931.8|1929.8|1933|1931|1933.1|1931.1|1931.6|1929.6|0
1628496900000|2021-08-09 08:15:00|1932.9|1930.9|1932.8|1930.8|1933.2|1931.2|1932.6|1930.6|0
1628497200000|2021-08-09 08:20:00|1932.6|1930.6|1932.3|1930.3|1932.9|1930.9|1932.3|1930.3|0
1628497500000|2021-08-09 08:25:00|1932.2|1930.2|1932.6|1930.6|1932.6|1930.6|1932|1930|0
1628497800000|2021-08-09 08:30:00|1932.3|1930.3|1932.6|1930.6|1933.2|1931.2|1932|1930|0
1628498100000|2021-08-09 08:35:00|1932.8|1930.8|1932.3|1930.3|1932.9|1930.9|1931.8|1929.8|0
1628498400000|2021-08-09 08:40:00|1932.1|1930.1|1933|1931|1933|1931|1932.1|1930.1|0
1628498700000|2021-08-09 08:45:00|1932.8|1930.8|1933|1931|1933.2|1931.2|1932.4|1930.4|0
1628499000000|2021-08-09 08:50:00|1932.8|1930.8|1932.7|1930.7|1933|1931|1932.6|1930.6|0
1628499300000|2021-08-09 08:55:00|1932.5|1930.5|1932.7|1930.7|1932.7|1930.7|1932.5|1930.5|0
1628499600000|2021-08-09 09:00:00|1932.5|1930.5|1932.4|1930.4|1932.5|1930.5|1931.7|1929.7|0
1628499900000|2021-08-09 09:05:00|1932.5|1930.5|1932.1|1930.1|1932.5|1930.5|1931.9|1929.9|0
1628500200000|2021-08-09 09:10:00|1932.2|1930.2|1931.8|1929.8|1932.4|1930.4|1931.5|1929.5|0
1628500500000|2021-08-09 09:15:00|1931.9|1929.9|1931.5|1929.5|1931.9|1929.9|1931.3|1929.3|0
1628500800000|2021-08-09 09:20:00|1931.3|1929.3|1931.8|1929.8|1931.8|1929.8|1931.1|1929.1|0
1628501100000|2021-08-09 09:25:00|1931.6|1929.6|1932|1930|1932.1|1930.1|1931.4|1929.4|0
1628501400000|2021-08-09 09:30:00|1932.1|1930.1|1932.3|1930.3|1932.3|1930.3|1932|1930|0
1628501700000|2021-08-09 09:35:00|1932.2|1930.2|1933|1931|1933|1931|1932|1930|0
1628502000000|2021-08-09 09:40:00|1932.8|1930.8|1932.3|1930.3|1933|1931|1932.3|1930.3|0
1628502300000|2021-08-09 09:45:00|1932.5|1930.5|1932.3|1930.3|1932.6|1930.6|1932|1930|0
1628502600000|2021-08-09 09:50:00|1932.5|1930.5|1933.3|1931.3|1933.3|1931.3|1932.5|1930.5|0
1628502900000|2021-08-09 09:55:00|1933.6|1931.6|1933.3|1931.3|1933.6|1931.6|1933.1|1931.1|0
1628503200000|2021-08-09 10:00:00|1933.1|1931.1|1933.8|1931.8|1934|1932|1933|1931|0
1628503500000|2021-08-09 10:05:00|1934|1932|1933.6|1931.6|1934.2|1932.2|1933.6|1931.6|0
1628503800000|2021-08-09 10:10:00|1933.8|1931.8|1933.9|1931.9|1934.1|1932.1|1933.8|1931.8|0
1628504100000|2021-08-09 10:15:00|1934.1|1932.1|1933.2|1931.2|1934.1|1932.1|1933.2|1931.2|0
1628504400000|2021-08-09 10:20:00|1933.3|1931.3|1933.2|1931.2|1933.9|1931.9|1933.2|1931.2|0
1628504700000|2021-08-09 10:25:00|1932.9|1930.9|1932.6|1930.6|1933.3|1931.3|1932.6|1930.6|0
1628505000000|2021-08-09 10:30:00|1932.8|1930.8|1933.2|1931.2|1933.5|1931.5|1932.6|1930.6|0
1628505300000|2021-08-09 10:35:00|1933.1|1931.1|1932.5|1930.5|1933.1|1931.1|1932.3|1930.3|0
1628505600000|2021-08-09 10:40:00|1932.6|1930.6|1932.3|1930.3|1932.6|1930.6|1932.3|1930.3|0
1628505900000|2021-08-09 10:45:00|1932.5|1930.5|1932.6|1930.6|1932.6|1930.6|1932.3|1930.3|0
1628506200000|2021-08-09 10:50:00|1932.5|1930.5|1932.7|1930.7|1933|1931|1932.4|1930.4|0
1628506500000|2021-08-09 10:55:00|1932.4|1930.4|1932|1930|1932.4|1930.4|1932|1930|0
1628506800000|2021-08-09 11:00:00|1931.9|1929.9|1931.5|1929.5|1932.1|1930.1|1931.4|1929.4|0
1628507100000|2021-08-09 11:05:00|1931.4|1929.4|1931.5|1929.5|1931.8|1929.8|1931.4|1929.4|0
1628507400000|2021-08-09 11:10:00|1931.6|1929.6|1931.8|1929.8|1932.1|1930.1|1931.6|1929.6|0
1628507700000|2021-08-09 11:15:00|1931.7|1929.7|1931.8|1929.8|1931.8|1929.8|1931.5|1929.5|0
1628508000000|2021-08-09 11:20:00|1931.5|1929.5|1932.2|1930.2|1932.2|1930.2|1931.5|1929.5|0
1628508300000|2021-08-09 11:25:00|1931.9|1929.9|1931.9|1929.9|1932|1930|1931.9|1929.9|0
1628508600000|2021-08-09 11:30:00|1932|1930|1932.2|1930.2|1932.2|1930.2|1931.9|1929.9|0
1628508900000|2021-08-09 11:35:00|1932.5|1930.5|1932.7|1930.7|1932.9|1930.9|1932.4|1930.4|0
1628509200000|2021-08-09 11:40:00|1932.9|1930.9|1933.1|1931.1|1933.5|1931.5|1932.9|1930.9|0
1628509500000|2021-08-09 11:45:00|1933.2|1931.2|1933.4|1931.4|1933.4|1931.4|1933.1|1931.1|0
1628509800000|2021-08-09 11:50:00|1933.3|1931.3|1933|1931|1933.4|1931.4|1933|1931|0
1628510100000|2021-08-09 11:55:00|1933.3|1931.3|1933.3|1931.3|1933.3|1931.3|1932.7|1930.7|0
1628510400000|2021-08-09 12:00:00|1933|1931|1932.7|1930.7|1933|1931|1932.7|1930.7|0
1628510700000|2021-08-09 12:05:00|1932.8|1930.8|1932.7|1930.7|1933|1931|1932.4|1930.4|0
1628511300000|2021-08-09 12:15:00|1932.4|1930.4|1932.2|1930.2|1932.4|1930.4|1932|1930|0
1628511600000|2021-08-09 12:20:00|1932.4|1930.4|1931.8|1929.8|1932.4|1930.4|1931.8|1929.8|0
1628511900000|2021-08-09 12:25:00|1931.6|1929.6|1932.1|1930.1|1932.1|1930.1|1931.5|1929.5|0
1628512200000|2021-08-09 12:30:00|1932.4|1930.4|1932.1|1930.1|1932.4|1930.4|1932.1|1930.1|0
1628512500000|2021-08-09 12:35:00|1932.3|1930.3|1931.8|1929.8|1932.3|1930.3|1931.8|1929.8|0
1628512800000|2021-08-09 12:40:00|1931.9|1929.9|1932.4|1930.4|1932.6|1930.6|1931.9|1929.9|0
1628513100000|2021-08-09 12:45:00|1932.6|1930.6|1933.1|1931.1|1933.1|1931.1|1932.6|1930.6|0
1628513400000|2021-08-09 12:50:00|1933.2|1931.2|1933.9|1931.9|1934.5|1932.5|1933.1|1931.1|0
1628513700000|2021-08-09 12:55:00|1934|1932|1934|1932|1934.1|1932.1|1933.7|1931.7|0
1628514000000|2021-08-09 13:00:00|1934.1|1932.1|1934.6|1932.6|1934.8|1932.8|1934.1|1932.1|0
1628514300000|2021-08-09 13:05:00|1934.7|1932.7|1934.6|1932.6|1934.7|1932.7|1934.3|1932.3|0
1628514600000|2021-08-09 13:10:00|1934.3|1932.3|1934.3|1932.3|1934.6|1932.6|1934.3|1932.3|0
1628514900000|2021-08-09 13:15:00|1934.4|1932.4|1934.4|1932.4|1934.4|1932.4|1934.3|1932.3|0
1628515500000|2021-08-09 13:25:00|1934.7|1932.7|1935.3|1933.3|1935.3|1933.3|1934.7|1932.7|0
1628515800000|2021-08-09 13:30:00|1935.4|1933.4|1932.1|1930.1|1935.5|1933.5|1931.9|1929.9|0
1628516100000|2021-08-09 13:35:00|1932|1930|1931.2|1929.2|1933|1931|1930.9|1928.9|0
1628516400000|2021-08-09 13:40:00|1931.1|1929.1|1933|1931|1933.1|1931.1|1930.5|1928.5|0
1628516700000|2021-08-09 13:45:00|1933.1|1931.1|1933.1|1931.1|1933.7|1931.7|1932.5|1930.5|0
1628517000000|2021-08-09 13:50:00|1933.2|1931.2|1932.4|1930.4|1933.8|1931.8|1932.3|1930.3|0
1628517300000|2021-08-09 13:55:00|1932.5|1930.5|1933.5|1931.5|1933.9|1931.9|1932.3|1930.3|0
1628517600000|2021-08-09 14:00:00|1933.2|1931.2|1933.2|1931.2|1933.8|1931.8|1932.8|1930.8|0
1628517900000|2021-08-09 14:05:00|1933.3|1931.3|1932.9|1930.9|1933.8|1931.8|1932.9|1930.9|0
1628518200000|2021-08-09 14:10:00|1932.7|1930.7|1932.8|1930.8|1933.6|1931.6|1932.4|1930.4|0
1628518500000|2021-08-09 14:15:00|1932.5|1930.5|1933.5|1931.5|1933.8|1931.8|1932.4|1930.4|0
1628518800000|2021-08-09 14:20:00|1933.8|1931.8|1933.8|1931.8|1934.1|1932.1|1933.3|1931.3|0
1628519100000|2021-08-09 14:25:00|1934|1932|1934|1932|1934.4|1932.4|1933.8|1931.8|0
1628519400000|2021-08-09 14:30:00|1933.8|1931.8|1934.4|1932.4|1934.8|1932.8|1933.8|1931.8|0
1628519700000|2021-08-09 14:35:00|1934.1|1932.1|1934.4|1932.4|1935.1|1933.1|1934.1|1932.1|0
1628520000000|2021-08-09 14:40:00|1934.5|1932.5|1935.4|1933.4|1936|1934|1934.5|1932.5|0
1628520300000|2021-08-09 14:45:00|1935.5|1933.5|1935.9|1933.9|1936.3|1934.3|1935.4|1933.4|0
1628520600000|2021-08-09 14:50:00|1936.2|1934.2|1936.2|1934.2|1937.2|1935.2|1935.9|1933.9|0
1628520900000|2021-08-09 14:55:00|1936.3|1934.3|1936.5|1934.5|1936.8|1934.8|1935.8|1933.8|0
1628521200000|2021-08-09 15:00:00|1936.4|1934.4|1936.1|1934.1|1936.7|1934.7|1936|1934|0
1628521500000|2021-08-09 15:05:00|1936.4|1934.4|1936.5|1934.5|1936.8|1934.8|1936.1|1934.1|0
1628521800000|2021-08-09 15:10:00|1936.6|1934.6|1936.7|1934.7|1936.8|1934.8|1936.1|1934.1|0
1628522100000|2021-08-09 15:15:00|1936.4|1934.4|1936.2|1934.2|1937.1|1935.1|1935.9|1933.9|0
1628522400000|2021-08-09 15:20:00|1936.4|1934.4|1936.2|1934.2|1936.4|1934.4|1935.6|1933.6|0
1628522700000|2021-08-09 15:25:00|1936.1|1934.1|1937.1|1935.1|1937.3|1935.3|1936.1|1934.1|0
1628523000000|2021-08-09 15:30:00|1937.4|1935.4|1936.6|1934.6|1937.4|1935.4|1936.2|1934.2|0
1628523300000|2021-08-09 15:35:00|1936.4|1934.4|1937.1|1935.1|1937.2|1935.2|1936.3|1934.3|0
1628523600000|2021-08-09 15:40:00|1937.2|1935.2|1937.2|1935.2|1937.3|1935.3|1936.9|1934.9|0
1628523900000|2021-08-09 15:45:00|1936.9|1934.9|1937.5|1935.5|1937.5|1935.5|1936.9|1934.9|0
1628524200000|2021-08-09 15:50:00|1937.8|1935.8|1938.1|1936.1|1938.1|1936.1|1937.5|1935.5|0
1628524500000|2021-08-09 15:55:00|1938.4|1936.4|1938.7|1936.7|1938.7|1936.7|1938.4|1936.4|0
1628524800000|2021-08-09 16:00:00|1938.4|1936.4|1938.1|1936.1|1938.4|1936.4|1938.1|1936.1|0
1628525100000|2021-08-09 16:05:00|1938.4|1936.4|1938.4|1936.4|1938.7|1936.7|1938.2|1936.2|0
1628525400000|2021-08-09 16:10:00|1938.2|1936.2|1938.4|1936.4|1938.4|1936.4|1938.1|1936.1|0
1628525700000|2021-08-09 16:15:00|1938.1|1936.1|1938.1|1936.1|1938.1|1936.1|1937.8|1935.8|0
1628526000000|2021-08-09 16:20:00|1938|1936|1938|1936|1938.2|1936.2|1937.7|1935.7|0
1628526300000|2021-08-09 16:25:00|1938.3|1936.3|1938.3|1936.3|1938.6|1936.6|1938.3|1936.3|0
1628526600000|2021-08-09 16:30:00|1938.5|1936.5|1938.6|1936.6|1939|1937|1938.3|1936.3|0
1628526900000|2021-08-09 16:35:00|1938.7|1936.7|1938.7|1936.7|1938.7|1936.7|1938.3|1936.3|0
1628527200000|2021-08-09 16:40:00|1938.6|1936.6|1938.6|1936.6|1938.9|1936.9|1938.5|1936.5|0
1628527500000|2021-08-09 16:45:00|1938.4|1936.4|1938.4|1936.4|1938.7|1936.7|1938.3|1936.3|0
1628528100000|2021-08-09 16:55:00|1938.2|1936.2|1938.4|1936.4|1938.7|1936.7|1937.8|1935.8|0
1628528400000|2021-08-09 17:00:00|1938.1|1936.1|1938.7|1936.7|1938.7|1936.7|1937.8|1935.8|0
1628528700000|2021-08-09 17:05:00|1938.8|1936.8|1938.7|1936.7|1938.8|1936.8|1938.7|1936.7|0
1628529000000|2021-08-09 17:10:00|1938.5|1936.5|1938.4|1936.4|1938.5|1936.5|1938.4|1936.4|0
1628529300000|2021-08-09 17:15:00|1938.6|1936.6|1938.2|1936.2|1938.7|1936.7|1938.1|1936.1|0
1628529600000|2021-08-09 17:20:00|1938.4|1936.4|1938.4|1936.4|1938.7|1936.7|1938.3|1936.3|0
1628529900000|2021-08-09 17:25:00|1938.1|1936.1|1938.1|1936.1|1938.1|1936.1|1938.1|1936.1|0
1628530200000|2021-08-09 17:30:00|1937.8|1935.8|1937.8|1935.8|1937.8|1935.8|1937.7|1935.7|0
1628530500000|2021-08-09 17:35:00|1937.7|1935.7|1937.8|1935.8|1937.8|1935.8|1937.7|1935.7|0
1628531100000|2021-08-09 17:45:00|1937.5|1935.5|1937.5|1935.5|1937.5|1935.5|1937.5|1935.5|0
1628531700000|2021-08-09 17:55:00|1937.6|1935.6|1937.8|1935.8|1937.9|1935.9|1937.5|1935.5|0
1628532000000|2021-08-09 18:00:00|1937.9|1935.9|1937.9|1935.9|1937.9|1935.9|1937.8|1935.8|0
1628532600000|2021-08-09 18:10:00|1937.6|1935.6|1937.6|1935.6|1937.7|1935.7|1937.6|1935.6|0
1628532900000|2021-08-09 18:15:00|1937.9|1935.9|1937.9|1935.9|1937.9|1935.9|1937.9|1935.9|0
1628533200000|2021-08-09 18:20:00|1938.5|1936.5|1939.1|1937.1|1939.1|1937.1|1938.5|1936.5|0
1628533500000|2021-08-09 18:25:00|1939.4|1937.4|1940.3|1938.3|1940.3|1938.3|1939.4|1937.4|0
1628533800000|2021-08-09 18:30:00|1940.4|1938.4|1940.7|1938.7|1941|1939|1940.4|1938.4|0
1628534100000|2021-08-09 18:35:00|1940.5|1938.5|1941.3|1939.3|1941.6|1939.6|1940.4|1938.4|0
1628534400000|2021-08-09 18:40:00|1941.2|1939.2|1940.6|1938.6|1941.2|1939.2|1940.4|1938.4|0
1628534700000|2021-08-09 18:45:00|1940.9|1938.9|1940.9|1938.9|1941.2|1939.2|1940.6|1938.6|0
1628535000000|2021-08-09 18:50:00|1940.6|1938.6|1940.6|1938.6|1940.9|1938.9|1940.5|1938.5|0
1628535300000|2021-08-09 18:55:00|1940.4|1938.4|1940.6|1938.6|1940.9|1938.9|1940.4|1938.4|0
1628535600000|2021-08-09 19:00:00|1940.3|1938.3|1940.3|1938.3|1940.6|1938.6|1940|1938|0
1628535900000|2021-08-09 19:05:00|1940.1|1938.1|1940|1938|1940.1|1938.1|1939.6|1937.6|0
1628536200000|2021-08-09 19:10:00|1939.7|1937.7|1939.7|1937.7|1939.7|1937.7|1939.2|1937.2|0
1628536500000|2021-08-09 19:15:00|1939.6|1937.6|1939.7|1937.7|1939.7|1937.7|1939.4|1937.4|0
1628536800000|2021-08-09 19:20:00|1939.6|1937.6|1939.3|1937.3|1939.7|1937.7|1939.3|1937.3|0
1628537100000|2021-08-09 19:25:00|1939.1|1937.1|1939.3|1937.3|1939.5|1937.5|1939|1937|0
1628537400000|2021-08-09 19:30:00|1939.5|1937.5|1940.6|1938.6|1941.1|1939.1|1939.3|1937.3|0
1628537700000|2021-08-09 19:35:00|1940.9|1938.9|1941.2|1939.2|1941.2|1939.2|1940.9|1938.9|0
1628538000000|2021-08-09 19:40:00|1940.9|1938.9|1940.2|1938.2|1941|1939|1940.2|1938.2|0
1628538300000|2021-08-09 19:45:00|1940|1938|1939.5|1937.5|1940.2|1938.2|1939.5|1937.5|0
1628538600000|2021-08-09 19:50:00|1939.6|1937.6|1939.2|1937.2|1940.1|1938.1|1939.2|1937.2|0
1628538900000|2021-08-09 19:55:00|1939.5|1937.5|1940.1|1938.1|1940.1|1938.1|1939.5|1937.5|0
1628539200000|2021-08-09 20:00:00|1940.2|1938.2|1940.8|1938.8|1940.8|1938.8|1940.1|1938.1|0
1628539500000|2021-08-09 20:05:00|1941.1|1939.1|1941.1|1939.1|1941.4|1939.4|1941.1|1939.1|0
1628539800000|2021-08-09 20:10:00|1941|1939|1940.1|1938.1|1941.1|1939.1|1940.1|1938.1|0
1628540100000|2021-08-09 20:15:00|1940.4|1938.4|1940.4|1938.4|1940.6|1938.6|1940.3|1938.3|0
1628540400000|2021-08-09 20:20:00|1940.6|1938.6|1941|1939|1941.3|1939.3|1940.6|1938.6|0
1628540700000|2021-08-09 20:25:00|1941.2|1939.2|1941.2|1939.2|1941.3|1939.3|1941.2|1939.2|0
1628541000000|2021-08-09 20:30:00|1941.3|1939.3|1941|1939|1941.3|1939.3|1940.8|1938.8|0
1628541600000|2021-08-09 20:40:00|1941.2|1939.2|1941.1|1939.1|1941.2|1939.2|1941.1|1939.1|0
1628541900000|2021-08-09 20:45:00|1941.2|1939.2|1941.4|1939.4|1941.7|1939.7|1941|1939|0
1628542200000|2021-08-09 20:50:00|1941.6|1939.6|1941.6|1939.6|1941.8|1939.8|1941.4|1939.4|0
1628542500000|2021-08-09 20:55:00|1941.4|1939.4|1940.6|1938.6|1941.5|1939.5|1940.4|1938.4|0
1628542800000|2021-08-09 21:00:00|1940.5|1938.5|1940.9|1938.9|1940.9|1938.9|1940.5|1938.5|0
1628543100000|2021-08-09 21:05:00|1941|1939|1940.9|1938.9|1941|1939|1940.9|1938.9|0
1628543400000|2021-08-09 21:10:00|1940.8|1938.8|1940.8|1938.8|1940.8|1938.8|1940.8|1938.8|0
1628545200000|2021-08-09 21:40:00|1940.7|1938.7|1940.7|1938.7|1940.7|1938.7|1940.7|1938.7|0
1628545500000|2021-08-09 21:45:00|1940.8|1938.8|1940.7|1938.7|1940.8|1938.8|1940.7|1938.7|0
1628545800000|2021-08-09 21:50:00|1940.8|1938.8|1940.7|1938.7|1940.8|1938.8|1940.7|1938.7|0
1628546400000|2021-08-09 22:00:00|1940.5|1938.5|1940.4|1938.4|1940.9|1938.9|1940.3|1938.3|0
1628547300000|2021-08-09 22:15:00|1940.3|1938.3|1940|1938|1940.3|1938.3|1940|1938|0
1628547600000|2021-08-09 22:20:00|1939.9|1937.9|1939.6|1937.6|1939.9|1937.9|1939.6|1937.6|0
1628547900000|2021-08-09 22:25:00|1939.7|1937.7|1939|1937|1939.7|1937.7|1938.7|1936.7|0
1628548200000|2021-08-09 22:30:00|1939.3|1937.3|1941.1|1939.1|1941.1|1939.1|1939.3|1937.3|0
1628548500000|2021-08-09 22:35:00|1940.8|1938.8|1940.1|1938.1|1940.8|1938.8|1940.1|1938.1|0
1628548800000|2021-08-09 22:40:00|1940.2|1938.2|1940.7|1938.7|1940.8|1938.8|1940.2|1938.2|0
1628549100000|2021-08-09 22:45:00|1940.3|1938.3|1940.5|1938.5|1940.5|1938.5|1940|1938|0
1628549400000|2021-08-09 22:50:00|1940.3|1938.3|1940.3|1938.3|1940.3|1938.3|1940.3|1938.3|0
1628550000000|2021-08-09 23:00:00|1940.5|1938.5|1939.7|1937.7|1941|1939|1939.3|1937.3|0
1628550300000|2021-08-09 23:05:00|1939.6|1937.6|1939.6|1937.6|1939.7|1937.7|1939.6|1937.6|0
1628550600000|2021-08-09 23:10:00|1939.9|1937.9|1939.4|1937.4|1939.9|1937.9|1939.4|1937.4|0
1628550900000|2021-08-09 23:15:00|1939.6|1937.6|1939|1937|1940.2|1938.2|1939|1937|0
1628551200000|2021-08-09 23:20:00|1939.1|1937.1|1939.1|1937.1|1939.1|1937.1|1939|1937|0
1628551500000|2021-08-09 23:25:00|1939|1937|1939.7|1937.7|1940|1938|1938.7|1936.7|0
1628551800000|2021-08-09 23:30:00|1939.9|1937.9|1937.5|1935.5|1939.9|1937.9|1937.5|1935.5|0
1628552100000|2021-08-09 23:35:00|1937.3|1935.3|1937.3|1935.3|1937.8|1935.8|1936.3|1934.3|0
1628552400000|2021-08-09 23:40:00|1937.5|1935.5|1938.7|1936.7|1939.3|1937.3|1937.5|1935.5|0
1628552700000|2021-08-09 23:45:00|1938.5|1936.5|1937.5|1936.3|1940.5|1939.3|1937|1935.8|1472
1628553000000|2021-08-09 23:50:00|1938|1936.8|1935.2|1934|1938|1936.8|1935|1933.8|547
1628553300000|2021-08-09 23:55:00|1935.5|1934.3|1934|1932.8|1936|1934.8|1934|1932.8|242
1628553600000|2021-08-10 00:00:00|1933.8|1933|1937.8|1937|1939.8|1939|1933.3|1932.5|1988
1628553900000|2021-08-10 00:05:00|1938.3|1937.5|1935.3|1934.5|1940.3|1939.5|1934.3|1933.5|978
1628554200000|2021-08-10 00:10:00|1935|1934.2|1935.8|1935|1937.3|1936.5|1934.8|1934|391
1628554500000|2021-08-10 00:15:00|1936.3|1935.5|1937.8|1937|1938.8|1938|1936.3|1935.5|463
1628554800000|2021-08-10 00:20:00|1938.3|1937.5|1938.3|1937.5|1938.8|1938|1937.3|1936.5|385
1628555100000|2021-08-10 00:25:00|1938.5|1937.7|1940.8|1940|1940.8|1940|1938.3|1937.5|804
1628555400000|2021-08-10 00:30:00|1940.3|1939.5|1942.8|1942|1943.3|1942.5|1940.3|1939.5|866
1628555700000|2021-08-10 00:35:00|1943.3|1942.5|1946.3|1945.5|1946.3|1945.5|1941.8|1941|904
1628556000000|2021-08-10 00:40:00|1946.8|1946|1950.3|1949.5|1950.8|1950|1946.3|1945.5|1310
1628556300000|2021-08-10 00:45:00|1950.8|1950|1951|1950.2|1951.3|1950.5|1949.8|1949|1027
1628556600000|2021-08-10 00:50:00|1951.3|1950.5|1948.3|1947.5|1951.3|1950.5|1947.8|1947|776
1628556900000|2021-08-10 00:55:00|1947.8|1947|1949.3|1948.5|1949.3|1948.5|1947.8|1947|400
1628557200000|2021-08-10 01:00:00|1949.8|1949|1948.3|1947.5|1949.8|1949|1948.3|1947.5|808
1628557500000|2021-08-10 01:05:00|1948.8|1948|1949.3|1948.5|1950.3|1949.5|1948.3|1947.5|357
1628557800000|2021-08-10 01:10:00|1949.8|1949|1950.8|1950|1950.8|1950|1949.8|1949|418
1628558100000|2021-08-10 01:15:00|1951.3|1950.5|1949.8|1949|1951.3|1950.5|1949.8|1949|532
1628558400000|2021-08-10 01:20:00|1950.3|1949.5|1949.8|1949|1951.3|1950.5|1949.8|1949|365
1628558700000|2021-08-10 01:25:00|1950|1949.2|1949.8|1949|1950.3|1949.5|1949.3|1948.5|313
1628559000000|2021-08-10 01:30:00|1949.5|1948.7|1949.3|1948.5|1950.3|1949.5|1949|1948.2|454
1628559300000|2021-08-10 01:35:00|1949.8|1949|1950.8|1950|1951.3|1950.5|1949.5|1948.7|538
1628559600000|2021-08-10 01:40:00|1950.5|1949.7|1950.3|1949.5|1951.3|1950.5|1950.3|1949.5|468
1628559900000|2021-08-10 01:45:00|1949.8|1949|1947.8|1947|1949.8|1949|1947.8|1947|597
1628560200000|2021-08-10 01:50:00|1948.3|1947.5|1945.3|1944.5|1948.3|1947.5|1944.3|1943.5|789
1628560500000|2021-08-10 01:55:00|1945.8|1945|1941.3|1940.5|1945.8|1945|1940.8|1940|823
1628560800000|2021-08-10 02:00:00|1940.8|1940|1940.3|1939.5|1941.8|1941|1939.3|1938.5|764
1628561100000|2021-08-10 02:05:00|1939.8|1939|1939.3|1938.5|1939.8|1939|1937.8|1937|664
1628561400000|2021-08-10 02:10:00|1938.8|1938|1940.3|1939.5|1940.5|1939.7|1938.8|1938|402
1628561700000|2021-08-10 02:15:00|1939.8|1939|1940.3|1939.5|1940.8|1940|1939.3|1938.5|196
1628562000000|2021-08-10 02:20:00|1940.5|1939.7|1937.3|1936.5|1940.5|1939.7|1937.3|1936.5|296
1628562300000|2021-08-10 02:25:00|1937.8|1937|1939.8|1939|1939.8|1939|1937.8|1937|290
1628562600000|2021-08-10 02:30:00|1940.3|1939.5|1938.3|1937.5|1940.3|1939.5|1938.3|1937.5|205
1628562900000|2021-08-10 02:35:00|1937.8|1937|1938.8|1938|1938.8|1938|1937.3|1936.5|239
1628563200000|2021-08-10 02:40:00|1938.3|1937.5|1937.3|1936.5|1938.8|1938|1937.3|1936.5|107
1628563500000|2021-08-10 02:45:00|1937.5|1936.7|1937.3|1936.5|1937.8|1937|1936.8|1936|157
1628563800000|2021-08-10 02:50:00|1937.8|1937|1938.8|1938|1938.8|1938|1937.8|1937|135
1628564100000|2021-08-10 02:55:00|1938.3|1937.5|1937.3|1936.5|1938.8|1938|1937.3|1936.5|145
1628564400000|2021-08-10 03:00:00|1937.8|1937|1937.8|1937|1938.3|1937.5|1937.3|1936.5|115
1628564700000|2021-08-10 03:05:00|1938.3|1937.5|1937.8|1937|1938.3|1937.5|1937.3|1936.5|81
1628565000000|2021-08-10 03:10:00|1938.3|1937.5|1937.8|1937|1938.3|1937.5|1937.3|1936.5|105
1628565300000|2021-08-10 03:15:00|1937.5|1936.7|1936.8|1936|1937.8|1937|1936.8|1936|65
1628565600000|2021-08-10 03:20:00|1936.5|1935.7|1934.8|1934|1936.8|1936|1934.3|1933.5|510
1628565900000|2021-08-10 03:25:00|1934.3|1933.5|1936.3|1935.5|1936.3|1935.5|1934.3|1933.5|321
1628566200000|2021-08-10 03:30:00|1935.8|1935|1935.8|1935|1936.8|1936|1935.3|1934.5|651
1628566500000|2021-08-10 03:35:00|1936.3|1935.5|1935.8|1935|1936.3|1935.5|1934.8|1934|383
1628566800000|2021-08-10 03:40:00|1935.3|1934.5|1936.3|1935.5|1936.8|1936|1935.3|1934.5|275
1628567100000|2021-08-10 03:45:00|1936.8|1936|1935.3|1934.5|1936.8|1936|1935.3|1934.5|232
1628567400000|2021-08-10 03:50:00|1934.8|1934|1935.8|1935|1935.8|1935|1934.3|1933.5|276
1628567700000|2021-08-10 03:55:00|1935.3|1934.5|1935.8|1935|1935.8|1935|1935|1934.2|148
1628568000000|2021-08-10 04:00:00|1935.3|1934.5|1934.3|1933.5|1935.3|1934.5|1934.3|1933.5|237
1628568300000|2021-08-10 04:05:00|1933.8|1933|1933.8|1933|1934.3|1933.5|1933.8|1933|348
1628568600000|2021-08-10 04:10:00|1934.3|1933.5|1934.3|1933.5|1934.3|1933.5|1933.8|1933|84
1628568900000|2021-08-10 04:15:00|1933.8|1933|1934.8|1934|1934.8|1934|1933.3|1932.5|286
1628569200000|2021-08-10 04:20:00|1935.3|1934.5|1934.3|1933.5|1935.3|1934.5|1933.8|1933|242
1628569500000|2021-08-10 04:25:00|1933.8|1933|1932.3|1931.5|1934.3|1933.5|1932.3|1931.5|268
1628569800000|2021-08-10 04:30:00|1931.8|1931|1932.3|1931.5|1932.5|1931.7|1931.8|1931|504
1628570100000|2021-08-10 04:35:00|1932.8|1932|1934.3|1933.5|1934.3|1933.5|1932.3|1931.5|138
1628570400000|2021-08-10 04:40:00|1934.8|1934|1934.8|1934|1934.8|1934|1934.8|1934|148
1628570700000|2021-08-10 04:45:00|1935.3|1934.5|1935.8|1935|1935.8|1935|1935.3|1934.5|180
1628571000000|2021-08-10 04:50:00|1935.3|1934.5|1935.8|1935|1935.8|1935|1935.3|1934.5|173
1628571300000|2021-08-10 04:55:00|1936.3|1935.5|1936.3|1935.5|1936.3|1935.5|1936.3|1935.5|137
1628571600000|2021-08-10 05:00:00|1935.8|1935|1935.8|1935|1936.3|1935.5|1935.3|1934.5|405
1628571900000|2021-08-10 05:05:00|1936.3|1935.5|1936.3|1935.5|1936.8|1936|1935.8|1935|233
1628572200000|2021-08-10 05:10:00|1935.8|1935|1936.3|1935.5|1936.3|1935.5|1935.8|1935|180
1628572500000|2021-08-10 05:15:00|1935.8|1935|1934.8|1934|1936|1935.2|1934.3|1933.5|205
1628572800000|2021-08-10 05:20:00|1935.3|1934.5|1935.8|1935|1935.8|1935|1935.3|1934.5|170
1628573100000|2021-08-10 05:25:00|1936.3|1935.5|1936.3|1935.5|1936.8|1936|1935.8|1935|280
1628573400000|2021-08-10 05:30:00|1936.8|1936|1936.3|1935.5|1937|1936.2|1936.3|1935.5|356
1628573700000|2021-08-10 05:35:00|1936.8|1936|1937.3|1936.5|1937.8|1937|1936.3|1935.5|325
1628574000000|2021-08-10 05:40:00|1936.8|1936|1938.3|1937.5|1938.3|1937.5|1936.8|1936|379
1628574300000|2021-08-10 05:45:00|1937.8|1937|1936.8|1936|1938|1937.2|1936.3|1935.5|288
1628574600000|2021-08-10 05:50:00|1936.5|1935.7|1936.3|1935.5|1936.8|1936|1935.8|1935|368
1628574900000|2021-08-10 05:55:00|1936|1935.2|1936.3|1935.5|1936.8|1936|1934.8|1934|1660
1628575200000|2021-08-10 06:00:00|1935.8|1935|1936.8|1936|1937.3|1936.5|1935.8|1935|1614
1628575500000|2021-08-10 06:05:00|1936.5|1935.7|1935.8|1935|1937|1936.2|1935.8|1935|572
1628575800000|2021-08-10 06:10:00|1937.5|1935.5|1936.8|1934.8|1938.1|1936.1|1936.6|1934.6|0
1628576100000|2021-08-10 06:15:00|1936.6|1934.6|1936.9|1934.9|1937|1935|1936.6|1934.6|298
1628576400000|2021-08-10 06:20:00|1937.2|1935.2|1937.5|1935.5|1937.5|1935.5|1937.2|1935.2|0
1628576700000|2021-08-10 06:25:00|1937.4|1935.4|1937.5|1935.5|1937.8|1935.8|1937.2|1935.2|0
1628577000000|2021-08-10 06:30:00|1937.7|1935.7|1937.9|1935.9|1937.9|1935.9|1937.2|1935.2|0
1628577300000|2021-08-10 06:35:00|1937.7|1935.7|1937.9|1935.9|1938.2|1936.2|1937.6|1935.6|0
1628577600000|2021-08-10 06:40:00|1937.7|1935.7|1937.9|1935.9|1937.9|1935.9|1937.6|1935.6|0
1628577900000|2021-08-10 06:45:00|1938.2|1936.2|1937.6|1935.6|1938.2|1936.2|1937.4|1935.4|0
1628578200000|2021-08-10 06:50:00|1937.5|1935.5|1937.9|1935.9|1937.9|1935.9|1937.5|1935.5|0
1628578500000|2021-08-10 06:55:00|1937.6|1935.6|1937.4|1935.4|1937.7|1935.7|1936.7|1934.7|0
1628578800000|2021-08-10 07:00:00|1937.3|1935.3|1938.7|1936.7|1939.1|1937.1|1936.6|1934.6|0
1628579100000|2021-08-10 07:05:00|1938.5|1936.5|1938.1|1936.1|1938.8|1936.8|1937.9|1935.9|0
1628579400000|2021-08-10 07:10:00|1938.2|1936.2|1937.8|1935.8|1938.5|1936.5|1937.6|1935.6|0
1628579700000|2021-08-10 07:15:00|1937.9|1935.9|1938.6|1936.6|1938.9|1936.9|1937.6|1935.6|0
1628580000000|2021-08-10 07:20:00|1938.7|1936.7|1939.8|1937.8|1940.1|1938.1|1938.7|1936.7|0
1628580300000|2021-08-10 07:25:00|1939.5|1937.5|1939.5|1937.5|1940.1|1938.1|1939.3|1937.3|0
1628580600000|2021-08-10 07:30:00|1938|1936.8|1941.2|1940|1941.2|1940|1938|1936.8|295
1628580900000|2021-08-10 07:35:00|1941|1939.8|1939.7|1938.5|1941.5|1940.3|1939.5|1938.3|129
1628581200000|2021-08-10 07:40:00|1940|1938.8|1940|1938.8|1940.5|1939.3|1940|1938.8|46
1628581500000|2021-08-10 07:45:00|1940.2|1939|1939.5|1938.3|1940.2|1939|1939.5|1938.3|52
1628581800000|2021-08-10 07:50:00|1940|1938.8|1939|1937.8|1940|1938.8|1938.5|1937.3|68
1628582100000|2021-08-10 07:55:00|1938.7|1937.5|1938|1936.8|1939|1937.8|1938|1936.8|47
1628582400000|2021-08-10 08:00:00|1938.2|1937|1939|1937.8|1939.5|1938.3|1938|1936.8|69
1628582700000|2021-08-10 08:05:00|1939.5|1938.3|1937.5|1936.3|1939.5|1938.3|1937.5|1936.3|96
1628583000000|2021-08-10 08:10:00|1938|1936.8|1937|1935.8|1938|1936.8|1937|1935.8|70
1628583300000|2021-08-10 08:15:00|1936.7|1935.5|1937|1935.8|1937|1935.8|1936.5|1935.3|73
1628583600000|2021-08-10 08:20:00|1937.5|1936.3|1937|1935.8|1938|1936.8|1937|1935.8|83
1628583900000|2021-08-10 08:25:00|1936.7|1935.5|1936.5|1935.3|1937|1935.8|1936.5|1935.3|122
1628584200000|2021-08-10 08:30:00|1937|1935.8|1936.5|1935.3|1937|1935.8|1936|1934.8|66
1628584500000|2021-08-10 08:35:00|1936.2|1935|1936.5|1935.3|1937|1935.8|1936|1934.8|52
1628584800000|2021-08-10 08:40:00|1937|1935.8|1936.5|1935.3|1937|1935.8|1936.5|1935.3|59
1628585100000|2021-08-10 08:45:00|1936.2|1935|1935.5|1934.3|1936.5|1935.3|1935.5|1934.3|103
1628585400000|2021-08-10 08:50:00|1936|1934.8|1936.5|1935.3|1936.5|1935.3|1936|1934.8|33
1628585700000|2021-08-10 08:55:00|1937|1935.8|1936.7|1935.5|1937|1935.8|1936.5|1935.3|37
1628586000000|2021-08-10 09:00:00|1937|1935.8|1936.5|1935.3|1937|1935.8|1936|1934.8|92
1628586300000|2021-08-10 09:05:00|1937|1935.8|1936|1934.8|1937|1935.8|1936|1934.8|44
1628586600000|2021-08-10 09:10:00|1935.5|1934.3|1936.5|1935.3|1936.5|1935.3|1935.5|1934.3|31
1628586900000|2021-08-10 09:15:00|1936.2|1935|1936.5|1935.3|1936.5|1935.3|1936|1934.8|19
1628587200000|2021-08-10 09:20:00|1936|1934.8|1936.5|1935.3|1936.5|1935.3|1936|1934.8|16
1628587500000|2021-08-10 09:25:00|1936|1934.8|1936.5|1935.3|1936.5|1935.3|1936|1934.8|8
1628587800000|2021-08-10 09:30:00|1936|1934.8|1936|1934.8|1936.5|1935.3|1936|1934.8|21
1628588100000|2021-08-10 09:35:00|1935.5|1934.3|1936|1934.8|1936|1934.8|1935.5|1934.3|74
1628588400000|2021-08-10 09:40:00|1935.7|1934.5|1936|1934.8|1936.5|1935.3|1935.5|1934.3|11
1628588700000|2021-08-10 09:45:00|1936.5|1935.3|1936|1934.8|1936.5|1935.3|1936|1934.8|34
1628589000000|2021-08-10 09:50:00|1936.5|1935.3|1936.5|1935.3|1937|1935.8|1936|1934.8|25
1628589300000|2021-08-10 09:55:00|1936|1934.8|1936.5|1935.3|1936.5|1935.3|1936|1934.8|7
1628589600000|2021-08-10 10:00:00|1937|1935.8|1936|1934.8|1937|1935.8|1936|1934.8|39
1628589900000|2021-08-10 10:05:00|1936.2|1935|1937|1935.8|1937|1935.8|1936|1934.8|3
1628590200000|2021-08-10 10:10:00|1936.5|1935.3|1937|1935.8|1937|1935.8|1936.5|1935.3|19
1628590500000|2021-08-10 10:15:00|1937.2|1936|1937|1935.8|1937.2|1936|1937|1935.8|29
1628590800000|2021-08-10 10:20:00|1937.2|1936|1937.2|1936|1937.5|1936.3|1937|1935.8|13
1628591100000|2021-08-10 10:25:00|1937.5|1936.3|1937.5|1936.3|1937.5|1936.3|1937|1935.8|19
1628591400000|2021-08-10 10:30:00|1937.2|1936|1937|1935.8|1937.5|1936.3|1937|1935.8|28
1628591700000|2021-08-10 10:35:00|1937.5|1936.3|1937.5|1936.3|1937.5|1936.3|1937|1935.8|44
1628592000000|2021-08-10 10:40:00|1937.2|1936|1936.5|1935.3|1937.2|1936|1936.5|1935.3|35
1628592300000|2021-08-10 10:45:00|1937|1935.8|1937|1935.8|1937|1935.8|1936.7|1935.5|20
1628592600000|2021-08-10 10:50:00|1936.5|1935.3|1937|1935.8|1937|1935.8|1936.5|1935.3|14
1628592900000|2021-08-10 10:55:00|1937.2|1936|1937|1935.8|1937.5|1936.3|1937|1935.8|19
1628593200000|2021-08-10 11:00:00|1936.5|1935.3|1937.5|1936.3|1937.5|1936.3|1936|1934.8|56
1628593500000|2021-08-10 11:05:00|1937|1935.8|1937|1935.8|1937.5|1936.3|1937|1935.8|64
1628593800000|2021-08-10 11:10:00|1937.2|1936|1937.5|1936.3|1937.5|1936.3|1937|1935.8|1
1628594100000|2021-08-10 11:15:00|1937.7|1936.5|1938|1936.8|1938|1936.8|1937.5|1936.3|10
1628594400000|2021-08-10 11:20:00|1937.5|1936.3|1937.5|1936.3|1938|1936.8|1937.5|1936.3|14
1628594700000|2021-08-10 11:25:00|1937.7|1936.5|1938|1936.8|1938|1936.8|1937.7|1936.5|2
1628595000000|2021-08-10 11:30:00|||||||||2
1628595600000|2021-08-10 11:40:00|1937.7|1936.5|1937.5|1936.3|1938|1936.8|1937.5|1936.3|14
1628595900000|2021-08-10 11:45:00|1937.7|1936.5|1937.5|1936.3|1937.7|1936.5|1937.5|1936.3|13
1628596200000|2021-08-10 11:50:00|1938|1936.8|1937.5|1936.3|1938.5|1937.3|1937.5|1936.3|28
1628596800000|2021-08-10 12:00:00|1937.2|1936|1937|1935.8|1937.5|1936.3|1937|1935.8|22
1628597100000|2021-08-10 12:05:00|1937.2|1936|1937.5|1936.3|1937.5|1936.3|1937|1935.8|11
1628597400000|2021-08-10 12:10:00|1937|1935.8|1936.5|1935.3|1937.5|1936.3|1936|1934.8|30
1628597700000|2021-08-10 12:15:00|1936.2|1935|1936.5|1935.3|1937|1935.8|1936.2|1935|22
1628598000000|2021-08-10 12:20:00|1937|1935.8|1936.5|1935.3|1937|1935.8|1936|1934.8|27
1628598300000|2021-08-10 12:25:00|1936.7|1935.5|1936.5|1935.3|1936.7|1935.5|1936.5|1935.3|0
1628598600000|2021-08-10 12:30:00|1937|1935.8|1937|1935.8|1937|1935.8|1937|1935.8|5
1628598900000|2021-08-10 12:35:00|1936.5|1935.3|1937|1935.8|1937|1935.8|1936.5|1935.3|4
1628599200000|2021-08-10 12:40:00|||||||||16
1628599500000|2021-08-10 12:45:00|1937.5|1936.3|1936.5|1935.3|1937.5|1936.3|1936.5|1935.3|47
1628599800000|2021-08-10 12:50:00|1936.7|1935.5|1936.5|1935.3|1937|1935.8|1936.5|1935.3|23
1628600100000|2021-08-10 12:55:00|1937|1935.8|1937|1935.8|1937|1935.8|1936.5|1935.3|21
1628600400000|2021-08-10 13:00:00|1937.5|1936.3|1938|1936.8|1938|1936.8|1937|1935.8|26
1628600700000|2021-08-10 13:05:00|1937.7|1936.5|1938|1936.8|1938.2|1937|1937.7|1936.5|29
1628601000000|2021-08-10 13:10:00|1938.2|1937|1938.5|1937.3|1938.5|1937.3|1938|1936.8|76
1628601300000|2021-08-10 13:15:00|1938|1936.8|1938.5|1937.3|1938.5|1937.3|1938|1936.8|57
1628601600000|2021-08-10 13:20:00|1938|1936.8|1938|1936.8|1938|1936.8|1938|1936.8|10
1628601900000|2021-08-10 13:25:00|1938.5|1937.3|1939|1937.8|1939|1937.8|1938.5|1937.3|68
1628602200000|2021-08-10 13:30:00|1938.5|1937.3|1939.5|1938.3|1939.5|1938.3|1938|1936.8|256
1628602500000|2021-08-10 13:35:00|1940|1938.8|1940|1938.8|1940.5|1939.3|1939.5|1938.3|422
1628602800000|2021-08-10 13:40:00|1940.2|1939|1941|1939.8|1941.5|1940.3|1940|1938.8|177
1628603100000|2021-08-10 13:45:00|1940.5|1939.3|1941|1939.8|1941|1939.8|1940|1938.8|114
1628603400000|2021-08-10 13:50:00|1940.5|1939.3|1941|1939.8|1941|1939.8|1940.2|1939|99
1628603700000|2021-08-10 13:55:00|1941.5|1940.3|1941.5|1940.3|1941.5|1940.3|1941|1939.8|157
1628604000000|2021-08-10 14:00:00|1941|1939.8|1941.5|1940.3|1941.5|1940.3|1941|1939.8|54
1628604300000|2021-08-10 14:05:00|1941.2|1940|1942|1940.8|1942|1940.8|1941|1939.8|142
1628604600000|2021-08-10 14:10:00|1942.5|1941.3|1942.5|1941.3|1943|1941.8|1942|1940.8|154
1628604900000|2021-08-10 14:15:00|1943|1941.8|1942.5|1941.3|1943|1941.8|1942.5|1941.3|169
1628605200000|2021-08-10 14:20:00|1942|1940.8|1942.5|1941.3|1943|1941.8|1942|1940.8|160
1628605500000|2021-08-10 14:25:00|1943|1941.8|1942|1940.8|1943|1941.8|1942|1940.8|103
1628605800000|2021-08-10 14:30:00|1942.5|1941.3|1941|1939.8|1942.5|1941.3|1940.5|1939.3|278
1628606100000|2021-08-10 14:35:00|1941.5|1940.3|1941.5|1940.3|1942|1940.8|1941.2|1940|195
1628606400000|2021-08-10 14:40:00|1941|1939.8|1940|1938.8|1941.5|1940.3|1939.5|1938.3|309
1628606700000|2021-08-10 14:45:00|1939.7|1938.5|1941|1939.8|1941|1939.8|1939.7|1938.5|156
1628607000000|2021-08-10 14:50:00|1941.5|1940.3|1940.5|1939.3|1941.5|1940.3|1939.5|1938.3|221
1628607300000|2021-08-10 14:55:00|1941|1939.8|1941|1939.8|1941|1939.8|1940.5|1939.3|120
1628607600000|2021-08-10 15:00:00|1940.5|1939.3|1941|1939.8|1941.5|1940.3|1940.5|1939.3|221
1628607900000|2021-08-10 15:05:00|1941.2|1940|1940|1938.8|1941.5|1940.3|1940|1938.8|156
1628608200000|2021-08-10 15:10:00|1940.5|1939.3|1939.5|1938.3|1940.5|1939.3|1939.5|1938.3|84
1628608500000|2021-08-10 15:15:00|1940|1938.8|1939.7|1938.5|1940|1938.8|1939.5|1938.3|115
1628608800000|2021-08-10 15:20:00|1939.5|1938.3|1940.5|1939.3|1940.5|1939.3|1939.5|1938.3|96
1628609100000|2021-08-10 15:25:00|1941|1939.8|1940.5|1939.3|1941|1939.8|1940.5|1939.3|111
1628609400000|2021-08-10 15:30:00|1940|1938.8|1940.5|1939.3|1941|1939.8|1940|1938.8|137
1628609700000|2021-08-10 15:35:00|1941|1939.8|1941|1939.8|1941.5|1940.3|1940.5|1939.3|128
1628610000000|2021-08-10 15:40:00|1941.5|1940.3|1942|1940.8|1942|1940.8|1941.5|1940.3|78
1628610300000|2021-08-10 15:45:00|1942.5|1941.3|1942.5|1941.3|1942.5|1941.3|1942.5|1941.3|59
1628610600000|2021-08-10 15:50:00|1942|1940.8|1942|1940.8|1942.5|1941.3|1942|1940.8|59
1628610900000|2021-08-10 15:55:00|1942.5|1941.3|1942|1940.8|1942.5|1941.3|1942|1940.8|27
1628611200000|2021-08-10 16:00:00|1942.5|1941.3|1942.5|1941.3|1943|1941.8|1942|1940.8|59
1628611500000|2021-08-10 16:05:00|1943|1941.8|1942.5|1941.3|1943|1941.8|1942.5|1941.3|61
1628611800000|2021-08-10 16:10:00|||||||||16
1628612100000|2021-08-10 16:15:00|1943|1941.8|1943|1941.8|1943.5|1942.3|1942.5|1941.3|55
1628612400000|2021-08-10 16:20:00|1943.5|1942.3|1943.5|1942.3|1943.5|1942.3|1943|1941.8|31
1628612700000|2021-08-10 16:25:00|1943.7|1942.5|1943.5|1942.3|1944|1942.8|1943.5|1942.3|58
1628613000000|2021-08-10 16:30:00|1943.2|1942|1943|1941.8|1943.2|1942|1943|1941.8|59
1628613300000|2021-08-10 16:35:00|1943.5|1942.3|1943.5|1942.3|1943.5|1942.3|1943|1941.8|66
1628613600000|2021-08-10 16:40:00|1944|1942.8|1944|1942.8|1944|1942.8|1943.5|1942.3|94
1628613900000|2021-08-10 16:45:00|1943.7|1942.5|1944|1942.8|1944|1942.8|1943.5|1942.3|78
1628614200000|2021-08-10 16:50:00|1944.5|1943.3|1944|1942.8|1944.5|1943.3|1944|1942.8|33
1628614500000|2021-08-10 16:55:00|1944.5|1943.3|1945|1943.8|1945|1943.8|1944.2|1943|116
1628614800000|2021-08-10 17:00:00|1944.7|1943.5|1945|1943.8|1945|1943.8|1944.7|1943.5|28
1628615100000|2021-08-10 17:05:00|1944.7|1943.5|1945|1943.8|1945|1943.8|1944.7|1943.5|52
1628615400000|2021-08-10 17:10:00|1944.5|1943.3|1944.5|1943.3|1944.5|1943.3|1944.5|1943.3|36
1628615700000|2021-08-10 17:15:00|1945|1943.8|1945|1943.8|1945.2|1944|1945|1943.8|52
1628616000000|2021-08-10 17:20:00|1944.5|1943.3|1945|1943.8|1945|1943.8|1944.5|1943.3|94
1628616300000|2021-08-10 17:25:00|1944.5|1943.3|1945|1943.8|1945.2|1944|1944.5|1943.3|63
1628616600000|2021-08-10 17:30:00|1945.5|1944.3|1945|1943.8|1945.5|1944.3|1945|1943.8|36
1628616900000|2021-08-10 17:35:00|1944.7|1943.5|1945|1943.8|1945|1943.8|1944.5|1943.3|38
1628617200000|2021-08-10 17:40:00|1944.5|1943.3|1945|1943.8|1945|1943.8|1944.5|1943.3|26
1628617500000|2021-08-10 17:45:00|1944.5|1943.3|1944.5|1943.3|1945|1943.8|1943.5|1942.3|119
1628617800000|2021-08-10 17:50:00|1944.2|1943|1944.5|1943.3|1945|1943.8|1944.2|1943|48
1628618100000|2021-08-10 17:55:00|1945|1943.8|1945|1943.8|1945|1943.8|1945|1943.8|9
1628618400000|2021-08-10 18:00:00|1945.5|1944.3|1944|1942.8|1945.5|1944.3|1944|1942.8|85
1628618700000|2021-08-10 18:05:00|1943.7|1942.5|1944|1942.8|1944|1942.8|1943.5|1942.3|50
1628619000000|2021-08-10 18:10:00|1943.5|1942.3|1943.5|1942.3|1944|1942.8|1943.5|1942.3|66
1628619300000|2021-08-10 18:15:00|1944|1942.8|1944|1942.8|1944|1942.8|1943.2|1942|21
1628619600000|2021-08-10 18:20:00|1943.5|1942.3|1944|1942.8|1944|1942.8|1943.5|1942.3|37
1628619900000|2021-08-10 18:25:00|1944.5|1943.3|1944.5|1943.3|1944.5|1943.3|1944.2|1943|35
1628620200000|2021-08-10 18:30:00|1945|1943.8|1945|1943.8|1945|1943.8|1944.5|1943.3|39
1628620500000|2021-08-10 18:35:00|1945.2|1944|1945|1943.8|1945.2|1944|1944.5|1943.3|53
1628620800000|2021-08-10 18:40:00|1944.5|1943.3|1945|1943.8|1945|1943.8|1944.5|1943.3|16
1628621100000|2021-08-10 18:45:00|1945.5|1944.3|1945|1943.8|1945.5|1944.3|1945|1943.8|35
1628621400000|2021-08-10 18:50:00|||||||||16
1628621700000|2021-08-10 18:55:00|1944.5|1943.3|1945.5|1944.3|1945.5|1944.3|1944.5|1943.3|43
1628622000000|2021-08-10 19:00:00|1945|1943.8|1945|1943.8|1945.5|1944.3|1945|1943.8|66
1628622300000|2021-08-10 19:05:00|1944.5|1943.3|1945.5|1944.3|1945.5|1944.3|1944.5|1943.3|52
1628622600000|2021-08-10 19:10:00|1945|1943.8|1945|1943.8|1945.2|1944|1944.5|1943.3|81
1628622900000|2021-08-10 19:15:00|1944.5|1943.3|1945|1943.8|1945|1943.8|1944.5|1943.3|31
1628623200000|2021-08-10 19:20:00|1945.5|1944.3|1945.5|1944.3|1945.5|1944.3|1945.5|1944.3|17
1628623500000|2021-08-10 19:25:00|1946|1944.8|1946|1944.8|1946|1944.8|1945.5|1944.3|47
1628623800000|2021-08-10 19:30:00|1945.5|1944.3|1945.5|1944.3|1945.5|1944.3|1945|1943.8|48
1628624100000|2021-08-10 19:35:00|1945.2|1944|1945|1943.8|1945.5|1944.3|1945|1943.8|63
1628624400000|2021-08-10 19:40:00|1945.5|1944.3|1945.5|1944.3|1945.5|1944.3|1945.2|1944|18
1628624700000|2021-08-10 19:45:00|1945|1943.8|1944.2|1943|1945.5|1944.3|1944|1942.8|104
1628625000000|2021-08-10 19:50:00|1944|1942.8|1944|1942.8|1945|1943.8|1944|1942.8|81
1628625300000|2021-08-10 19:55:00|1944.5|1943.3|1946|1944.8|1946|1944.8|1944.5|1943.3|99
1628625600000|2021-08-10 20:00:00|1945.7|1944.5|1945.5|1944.3|1946|1944.8|1945.5|1944.3|79
1628625900000|2021-08-10 20:05:00|1945.2|1944|1945.5|1944.3|1945.5|1944.3|1945.2|1944|8
1628626200000|2021-08-10 20:10:00|1945.2|1944|1945.5|1944.3|1945.5|1944.3|1945.2|1944|7
1628626500000|2021-08-10 20:15:00|1945.7|1944.5|1946|1944.8|1946|1944.8|1945.7|1944.5|17
1628626800000|2021-08-10 20:20:00|1946.2|1944.2|1947.4|1945.4|1947.4|1945.4|1946.2|1944.2|62
1628627100000|2021-08-10 20:25:00|1947.3|1945.3|1947.7|1945.7|1947.7|1945.7|1946.8|1944.8|1
1628627400000|2021-08-10 20:30:00|1947.6|1945.6|1948.2|1946.2|1948.2|1946.2|1947.3|1945.3|8
1628627700000|2021-08-10 20:35:00|1948|1946|1948.2|1946.2|1948.2|1946.2|1948|1946|0
1628628300000|2021-08-10 20:45:00|1948.1|1946.1|1948|1946|1948.2|1946.2|1947.9|1945.9|0
1628628600000|2021-08-10 20:50:00|1948.2|1946.2|1948.1|1946.1|1948.2|1946.2|1948|1946|0
1628628900000|2021-08-10 20:55:00|1948|1946|1948|1946|1948.2|1946.2|1947.3|1945.3|0
1628629200000|2021-08-10 21:00:00|1947.8|1945.8|1948|1946|1948|1946|1947.8|1945.8|0
1628631000000|2021-08-10 21:30:00|1948.1|1946.1|1948.1|1946.1|1948.1|1946.1|1948|1946|0
1628631300000|2021-08-10 21:35:00|1948|1946|1948|1946|1948.1|1946.1|1948|1946|0
1628631600000|2021-08-10 21:40:00|1948.1|1946.1|1948.1|1946.1|1948.1|1946.1|1948.1|1946.1|0
1628631900000|2021-08-10 21:45:00|1948|1946|1948|1946|1948|1946|1948|1946|0
1628632200000|2021-08-10 21:50:00|1947.9|1945.9|1947.9|1945.9|1948|1946|1947.8|1945.8|0
1628632800000|2021-08-10 22:00:00|1948|1946|1947.7|1945.7|1948.2|1946.2|1947.4|1945.4|0
1628633100000|2021-08-10 22:05:00|1948.2|1946.2|1948.5|1946.5|1948.5|1946.5|1948.2|1946.2|0
1628633400000|2021-08-10 22:10:00|1948.4|1946.4|1948.4|1946.4|1948.5|1946.5|1948.4|1946.4|0
1628633700000|2021-08-10 22:15:00|1948.5|1946.5|1948.5|1946.5|1948.7|1946.7|1948.5|1946.5|0
1628634000000|2021-08-10 22:20:00|1948.7|1946.7|1949.1|1947.1|1949.1|1947.1|1948.5|1946.5|0
1628634300000|2021-08-10 22:25:00|1949.3|1947.3|1949.6|1947.6|1949.6|1947.6|1949.3|1947.3|0
1628634600000|2021-08-10 22:30:00|1949.7|1947.7|1949.9|1947.9|1949.9|1947.9|1949.5|1947.5|0
1628635200000|2021-08-10 22:40:00|1949.8|1947.8|1950.1|1948.1|1950.3|1948.3|1949.8|1947.8|0
1628635500000|2021-08-10 22:45:00|1950|1948|1949.5|1947.5|1950|1948|1949.4|1947.4|0
1628635800000|2021-08-10 22:50:00|1949.4|1947.4|1949.5|1947.5|1949.7|1947.7|1949.4|1947.4|0
1628636100000|2021-08-10 22:55:00|1949.4|1947.4|1949.4|1947.4|1949.5|1947.5|1949.4|1947.4|0
1628636400000|2021-08-10 23:00:00|1949.5|1947.5|1948.2|1946.2|1949.5|1947.5|1947.8|1945.8|0
1628636700000|2021-08-10 23:05:00|1948.1|1946.1|1947.6|1945.6|1948.2|1946.2|1947.6|1945.6|0
1628637000000|2021-08-10 23:10:00|1947.5|1945.5|1947.6|1945.6|1947.6|1945.6|1947.5|1945.5|0
1628637600000|2021-08-10 23:20:00|1947.5|1945.5|1947.6|1945.6|1948.1|1946.1|1947.5|1945.5|0
1628637900000|2021-08-10 23:25:00|1947.5|1945.5|1947.6|1945.6|1947.8|1945.8|1947.5|1945.5|0
1628638200000|2021-08-10 23:30:00|1947.5|1945.5|1948.2|1946.2|1949.5|1947.5|1947.5|1945.5|0
1628638500000|2021-08-10 23:35:00|1948.4|1946.4|1949.4|1947.4|1949.5|1947.5|1948.2|1946.2|0
1628638800000|2021-08-10 23:40:00|1949.5|1947.5|1950.1|1948.1|1950.1|1948.1|1948.6|1946.6|0
1628639100000|2021-08-10 23:45:00|1950.2|1948.2|1948.5|1947.3|1950.2|1948.2|1945.5|1944.3|746
1628639400000|2021-08-10 23:50:00|1949|1947.8|1950.5|1949.3|1950.5|1949.3|1948.5|1947.3|279
1628639700000|2021-08-10 23:55:00|1950|1948.8|1949|1947.8|1950|1948.8|1948|1946.8|346
1628640000000|2021-08-11 00:00:00|1948.8|1948|1951.8|1951|1954.8|1954|1947.8|1947|1689
1628640300000|2021-08-11 00:05:00|1951.3|1950.5|1948.3|1947.5|1952.3|1951.5|1947.8|1947|750
1628640600000|2021-08-11 00:10:00|1948.8|1948|1949.3|1948.5|1951.8|1951|1948.8|1948|545
1628640900000|2021-08-11 00:15:00|1949.8|1949|1952.3|1951.5|1952.8|1952|1949.8|1949|357
1628641200000|2021-08-11 00:20:00|1952.8|1952|1951.3|1950.5|1953.3|1952.5|1950.8|1950|417
1628641500000|2021-08-11 00:25:00|1951.8|1951|1950.8|1950|1952|1951.2|1950.8|1950|356
1628641800000|2021-08-11 00:30:00|1951.3|1950.5|1951.8|1951|1952.3|1951.5|1950.3|1949.5|273
1628642100000|2021-08-11 00:35:00|1952.3|1951.5|1952.8|1952|1953.8|1953|1951.8|1951|307
1628642400000|2021-08-11 00:40:00|1952.5|1951.7|1951.8|1951|1953.3|1952.5|1951.8|1951|366
1628642700000|2021-08-11 00:45:00|1952|1951.2|1951.8|1951|1953|1952.2|1951.8|1951|279
1628643000000|2021-08-11 00:50:00|1951.3|1950.5|1951.8|1951|1952.8|1952|1951.3|1950.5|211
1628643300000|2021-08-11 00:55:00|1952.3|1951.5|1951.3|1950.5|1952.3|1951.5|1950.3|1949.5|190
1628643600000|2021-08-11 01:00:00|1950.8|1950|1950.8|1950|1951.3|1950.5|1949.8|1949|368
1628643900000|2021-08-11 01:05:00|1951.3|1950.5|1950.3|1949.5|1951.3|1950.5|1950.3|1949.5|145
1628644200000|2021-08-11 01:10:00|1950.8|1950|1948.8|1948|1950.8|1950|1948.3|1947.5|425
1628644500000|2021-08-11 01:15:00|1948.3|1947.5|1951.8|1951|1951.8|1951|1948.3|1947.5|342
1628644800000|2021-08-11 01:20:00|1952|1951.2|1951.3|1950.5|1952.3|1951.5|1950.8|1950|335
1628645100000|2021-08-11 01:25:00|1951.5|1950.7|1952.8|1952|1953.3|1952.5|1951.3|1950.5|353
1628645400000|2021-08-11 01:30:00|1953.3|1952.5|1952.8|1952|1953.8|1953|1952.3|1951.5|507
1628645700000|2021-08-11 01:35:00|1953.3|1952.5|1953.2|1952.4|1953.3|1952.5|1952.3|1951.5|340
1628646000000|2021-08-11 01:40:00|1952.9|1952.1|1953.7|1952.9|1953.7|1952.9|1952.4|1951.6|285
1628646300000|2021-08-11 01:45:00|1953.2|1952.4|1952.9|1952.1|1953.4|1952.6|1952.2|1951.4|241
1628646600000|2021-08-11 01:50:00|1952.7|1951.9|1954.2|1953.4|1954.2|1953.4|1952.7|1951.9|306
1628646900000|2021-08-11 01:55:00|1953.9|1953.1|1954.2|1953.4|1954.7|1953.9|1953.2|1952.4|287
1628647200000|2021-08-11 02:00:00|1954.7|1953.9|1955.2|1954.4|1955.2|1954.4|1954.2|1953.4|549
1628647500000|2021-08-11 02:05:00|1955.7|1954.9|1955.2|1954.4|1955.7|1954.9|1955.2|1954.4|317
1628647800000|2021-08-11 02:10:00|1955.7|1954.9|1956.2|1955.4|1956.2|1955.4|1955.7|1954.9|566
1628648100000|2021-08-11 02:15:00|1956.7|1955.9|1955.7|1954.9|1956.7|1955.9|1955.7|1954.9|461
1628648400000|2021-08-11 02:20:00|1956.2|1955.4|1955.7|1954.9|1956.2|1955.4|1955.7|1954.9|421
1628648700000|2021-08-11 02:25:00|1956.2|1955.4|1956.7|1955.9|1956.7|1955.9|1955.4|1954.6|616
1628649000000|2021-08-11 02:30:00|1957.2|1956.4|1955.2|1954.4|1957.2|1956.4|1955.2|1954.4|370
1628649300000|2021-08-11 02:35:00|1954.7|1953.9|1955.7|1954.9|1956.2|1955.4|1954.2|1953.4|127
1628649600000|2021-08-11 02:40:00|1955.9|1955.1|1955.2|1954.4|1956.2|1955.4|1955.2|1954.4|125
1628649900000|2021-08-11 02:45:00|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|109
1628650200000|2021-08-11 02:50:00|1956.2|1955.4|1956.2|1955.4|1956.2|1955.4|1956.2|1955.4|105
1628650500000|2021-08-11 02:55:00|||||||||64
1628650800000|2021-08-11 03:00:00|1956.7|1955.9|1956.2|1955.4|1956.7|1955.9|1956.2|1955.4|96
1628651100000|2021-08-11 03:05:00|||||||||55
1628651400000|2021-08-11 03:10:00|1956.7|1955.9|1956.7|1955.9|1956.7|1955.9|1956.7|1955.9|147
1628651700000|2021-08-11 03:15:00|1956.2|1955.4|1956.2|1955.4|1956.2|1955.4|1956.2|1955.4|167
1628652000000|2021-08-11 03:20:00|1956.7|1955.9|1956.2|1955.4|1956.7|1955.9|1956.2|1955.4|239
1628652300000|2021-08-11 03:25:00|1955.7|1954.9|1956.2|1955.4|1956.2|1955.4|1955.7|1954.9|125
1628652600000|2021-08-11 03:30:00|1955.9|1955.1|1954.7|1953.9|1956.2|1955.4|1954.7|1953.9|712
1628652900000|2021-08-11 03:35:00|1955.2|1954.4|1955.4|1954.6|1955.7|1954.9|1954.7|1953.9|439
1628653200000|2021-08-11 03:40:00|1955.7|1954.9|1955.7|1954.9|1956.2|1955.4|1954.7|1953.9|272
1628653500000|2021-08-11 03:45:00|1956.2|1955.4|1954.7|1953.9|1956.2|1955.4|1954.7|1953.9|250
1628653800000|2021-08-11 03:50:00|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|1954.2|1953.4|268
1628654100000|2021-08-11 03:55:00|1955.7|1954.9|1954.7|1953.9|1955.7|1954.9|1954.7|1953.9|196
1628654400000|2021-08-11 04:00:00|1954.4|1953.6|1953.7|1952.9|1955.2|1954.4|1953.7|1952.9|294
1628654700000|2021-08-11 04:05:00|1954.2|1953.4|1953.7|1952.9|1954.2|1953.4|1953.7|1952.9|159
1628655000000|2021-08-11 04:10:00|1953.4|1952.6|1953.7|1952.9|1953.7|1952.9|1952.7|1951.9|377
1628655300000|2021-08-11 04:15:00|1954.2|1953.4|1953.2|1952.4|1954.2|1953.4|1953.2|1952.4|354
1628655600000|2021-08-11 04:20:00|1952.9|1952.1|1953.2|1952.4|1953.7|1952.9|1952.7|1951.9|139
1628655900000|2021-08-11 04:25:00|1952.9|1952.1|1953.7|1952.9|1954.2|1953.4|1952.9|1952.1|157
1628656200000|2021-08-11 04:30:00|1954.2|1953.4|1953.7|1952.9|1954.7|1953.9|1953.7|1952.9|300
1628656500000|2021-08-11 04:35:00|1954.2|1953.4|1953.7|1952.9|1954.2|1953.4|1953.7|1952.9|229
1628656800000|2021-08-11 04:40:00|1954.2|1953.4|1954.2|1953.4|1954.7|1953.9|1954.2|1953.4|263
1628657100000|2021-08-11 04:45:00|1953.7|1952.9|1952.7|1951.9|1953.7|1952.9|1952.7|1951.9|303
1628657400000|2021-08-11 04:50:00|||||||||63
1628657700000|2021-08-11 04:55:00|1952.2|1951.4|1953.7|1952.9|1953.7|1952.9|1952.2|1951.4|264
1628658000000|2021-08-11 05:00:00|1953.4|1952.6|1953.2|1952.4|1953.4|1952.6|1952.7|1951.9|356
1628658300000|2021-08-11 05:05:00|1952.7|1951.9|1953.2|1952.4|1953.7|1952.9|1952.7|1951.9|292
1628658600000|2021-08-11 05:10:00|1952.7|1951.9|1953.2|1952.4|1953.2|1952.4|1952.7|1951.9|304
1628658900000|2021-08-11 05:15:00|1953.4|1952.6|1953.7|1952.9|1953.7|1952.9|1953.2|1952.4|126
1628659200000|2021-08-11 05:20:00|1954.2|1953.4|1954.2|1953.4|1954.2|1953.4|1953.7|1952.9|179
1628659500000|2021-08-11 05:25:00|1953.7|1952.9|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|339
1628659800000|2021-08-11 05:30:00|1953.7|1952.9|1953.7|1952.9|1954.7|1953.9|1953.7|1952.9|319
1628660100000|2021-08-11 05:35:00|1953.2|1952.4|1951.7|1950.9|1953.2|1952.4|1951.7|1950.9|499
1628660400000|2021-08-11 05:40:00|1951.4|1950.6|1952.7|1951.9|1952.7|1951.9|1951.4|1950.6|405
1628660700000|2021-08-11 05:45:00|1953.2|1952.4|1952.7|1951.9|1953.7|1952.9|1952.2|1951.4|577
1628661000000|2021-08-11 05:50:00|1953.2|1952.4|1952.7|1951.9|1953.2|1952.4|1952.7|1951.9|644
1628661300000|2021-08-11 05:55:00|1953.2|1952.4|1953.7|1952.9|1954.2|1953.4|1952.7|1951.9|1464
1628661600000|2021-08-11 06:00:00|1953.2|1952.4|1954.7|1953.9|1954.7|1953.9|1952.7|1951.9|1961
1628661900000|2021-08-11 06:05:00|1954.9|1954.1|1954.4|1953.6|1955.7|1954.9|1954.2|1953.4|1320
1628662200000|2021-08-11 06:10:00|1955.6|1953.5|1955.9|1953.9|1955.9|1953.9|1955.3|1953.3|16
1628662500000|2021-08-11 06:15:00|1955.6|1953.6|1956.1|1954.1|1956.2|1954.2|1955.3|1953.3|481
1628662800000|2021-08-11 06:20:00|1956.2|1954.2|1956.5|1954.5|1956.8|1954.8|1956.1|1954.1|0
1628663100000|2021-08-11 06:25:00|1956.8|1954.8|1956.8|1954.8|1956.8|1954.8|1956.5|1954.5|0
1628663400000|2021-08-11 06:30:00|1956.7|1954.7|1956.2|1954.2|1956.8|1954.8|1956.1|1954.1|0
1628663700000|2021-08-11 06:35:00|1955.9|1953.9|1956.2|1954.2|1956.2|1954.2|1955.6|1953.6|0
1628664000000|2021-08-11 06:40:00|1956.4|1954.4|1956.2|1954.2|1956.4|1954.4|1956.1|1954.1|0
1628664300000|2021-08-11 06:45:00|1956.1|1954.1|1956|1954|1956.3|1954.3|1955.8|1953.8|0
1628664600000|2021-08-11 06:50:00|1955.8|1953.8|1956|1954|1956|1954|1955.8|1953.8|0
1628664900000|2021-08-11 06:55:00|1955.9|1953.9|1956.6|1954.6|1956.6|1954.6|1955.6|1953.6|0
1628665200000|2021-08-11 07:00:00|1956.9|1954.9|1957.8|1955.8|1958.4|1956.4|1956.7|1954.7|0
1628665500000|2021-08-11 07:05:00|1957.9|1955.9|1958.1|1956.1|1958.4|1956.4|1957.4|1955.4|0
1628665800000|2021-08-11 07:10:00|1957.8|1955.8|1957.5|1955.5|1958.1|1956.1|1957.5|1955.5|0
1628666100000|2021-08-11 07:15:00|1957.8|1955.8|1956.3|1954.3|1957.8|1955.8|1956.3|1954.3|0
1628666400000|2021-08-11 07:20:00|1956.2|1954.2|1955.6|1953.6|1956.2|1954.2|1955.6|1953.6|0
1628666700000|2021-08-11 07:25:00|1955.3|1953.3|1955.8|1953.8|1955.8|1953.8|1954.8|1952.8|0
1628667000000|2021-08-11 07:30:00|1955.6|1954.4|1954.9|1953.7|1955.9|1954.7|1954.4|1953.2|210
1628667300000|2021-08-11 07:35:00|1954.4|1953.2|1954.4|1953.2|1954.9|1953.7|1954.4|1953.2|83
1628667600000|2021-08-11 07:40:00|1953.9|1952.7|1954.4|1953.2|1954.9|1953.7|1953.9|1952.7|114
1628667900000|2021-08-11 07:45:00|1954.9|1953.7|1954.9|1953.7|1954.9|1953.7|1954.4|1953.2|79
1628668200000|2021-08-11 07:50:00|1955.4|1954.2|1955.9|1954.7|1956.4|1955.2|1955.4|1954.2|92
1628668500000|2021-08-11 07:55:00|1956.4|1955.2|1955.4|1954.2|1956.4|1955.2|1955.4|1954.2|49
1628668800000|2021-08-11 08:00:00|1954.9|1953.7|1956.4|1955.2|1956.4|1955.2|1954.9|1953.7|67
1628669100000|2021-08-11 08:05:00|1956.9|1955.7|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|70
1628669400000|2021-08-11 08:10:00|1957.1|1955.9|1956.9|1955.7|1957.4|1956.2|1956.9|1955.7|51
1628669700000|2021-08-11 08:15:00|1957.4|1956.2|1957.4|1956.2|1958.4|1957.2|1957.4|1956.2|118
1628670000000|2021-08-11 08:20:00|1957.1|1955.9|1956.4|1955.2|1957.1|1955.9|1955.9|1954.7|45
1628670300000|2021-08-11 08:25:00|1956.9|1955.7|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|43
1628670600000|2021-08-11 08:30:00|1956.6|1955.4|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|20
1628670900000|2021-08-11 08:35:00|1957.1|1955.9|1957.9|1956.7|1958.4|1957.2|1956.9|1955.7|72
1628671200000|2021-08-11 08:40:00|1958.4|1957.2|1957.9|1956.7|1958.4|1957.2|1957.9|1956.7|99
1628671500000|2021-08-11 08:45:00|||||||||63
1628671800000|2021-08-11 08:50:00|||||||||26
1628672100000|2021-08-11 08:55:00|1958.4|1957.2|1958.4|1957.2|1958.4|1957.2|1957.9|1956.7|36
1628672400000|2021-08-11 09:00:00|1957.9|1956.7|1957.4|1956.2|1958.1|1956.9|1957.4|1956.2|41
1628672700000|2021-08-11 09:05:00|1957.9|1956.7|1957.9|1956.7|1957.9|1956.7|1957.4|1956.2|12
1628673000000|2021-08-11 09:10:00|1958.4|1957.2|1958.1|1956.9|1958.4|1957.2|1958.1|1956.9|32
1628673300000|2021-08-11 09:15:00|1958.4|1957.2|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|73
1628673600000|2021-08-11 09:20:00|1958.1|1956.9|1957.9|1956.7|1958.4|1957.2|1957.9|1956.7|67
1628673900000|2021-08-11 09:25:00|1957.4|1956.2|1958.4|1957.2|1958.4|1957.2|1957.4|1956.2|40
1628674200000|2021-08-11 09:30:00|1958.6|1957.4|1958.4|1957.2|1958.6|1957.4|1958.4|1957.2|21
1628674500000|2021-08-11 09:35:00|1958.9|1957.7|1958.9|1957.7|1959.1|1957.9|1958.9|1957.7|41
1628674800000|2021-08-11 09:40:00|||||||||4
1628675100000|2021-08-11 09:45:00|||||||||51
1628675400000|2021-08-11 09:50:00|1959.4|1958.2|1958.9|1957.7|1959.4|1958.2|1958.6|1957.4|105
1628675700000|2021-08-11 09:55:00|1959.4|1958.2|1959.4|1958.2|1959.6|1958.4|1959.1|1957.9|52
1628676000000|2021-08-11 10:00:00|1959.9|1958.7|1959.4|1958.2|1959.9|1958.7|1958.9|1957.7|35
1628676300000|2021-08-11 10:05:00|1958.9|1957.7|1959.9|1958.7|1960.4|1959.2|1958.9|1957.7|81
1628676600000|2021-08-11 10:10:00|1959.4|1958.2|1959.4|1958.2|1959.6|1958.4|1958.9|1957.7|49
1628676900000|2021-08-11 10:15:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.4|1957.2|39
1628677200000|2021-08-11 10:20:00|1959.1|1957.9|1959.9|1958.7|1959.9|1958.7|1958.9|1957.7|9
1628677500000|2021-08-11 10:25:00|1959.4|1958.2|1959.9|1958.7|1959.9|1958.7|1959.4|1958.2|11
1628677800000|2021-08-11 10:30:00|1959.6|1958.4|1960.4|1959.2|1960.4|1959.2|1959.4|1958.2|136
1628678100000|2021-08-11 10:35:00|1960.9|1959.7|1961.9|1960.7|1961.9|1960.7|1960.4|1959.2|261
1628678400000|2021-08-11 10:40:00|1961.4|1960.2|1961.9|1960.7|1961.9|1960.7|1961.4|1960.2|47
1628678700000|2021-08-11 10:45:00|1961.4|1960.2|1961.9|1960.7|1961.9|1960.7|1961.4|1960.2|72
1628679000000|2021-08-11 10:50:00|1961.4|1960.2|1961.9|1960.7|1961.9|1960.7|1961.4|1960.2|35
1628679300000|2021-08-11 10:55:00|1961.4|1960.2|1961.9|1960.7|1961.9|1960.7|1961.4|1960.2|15
1628679600000|2021-08-11 11:00:00|1961.6|1960.4|1961.4|1960.2|1961.9|1960.7|1961.4|1960.2|30
1628679900000|2021-08-11 11:05:00|1961.1|1959.9|1961.4|1960.2|1961.4|1960.2|1960.9|1959.7|18
1628680200000|2021-08-11 11:10:00|1961.9|1960.7|1961.9|1960.7|1961.9|1960.7|1961.4|1960.2|17
1628680500000|2021-08-11 11:15:00|1962.4|1961.2|1961.9|1960.7|1962.4|1961.2|1961.9|1960.7|40
1628680800000|2021-08-11 11:20:00|1961.4|1960.2|1961.4|1960.2|1961.9|1960.7|1961.4|1960.2|17
1628681100000|2021-08-11 11:25:00|1961.1|1959.9|1961.4|1960.2|1961.4|1960.2|1960.9|1959.7|23
1628681400000|2021-08-11 11:30:00|1960.9|1959.7|1960.4|1959.2|1961.1|1959.9|1960.4|1959.2|37
1628681700000|2021-08-11 11:35:00|1960.6|1959.4|1960.4|1959.2|1960.9|1959.7|1960.4|1959.2|11
1628682000000|2021-08-11 11:40:00|1960.6|1959.4|1960.9|1959.7|1961.4|1960.2|1960.6|1959.4|18
1628682300000|2021-08-11 11:45:00|1961.4|1960.2|1960.9|1959.7|1961.4|1960.2|1960.9|1959.7|47
1628682600000|2021-08-11 11:50:00|1961.1|1959.9|1960.9|1959.7|1961.4|1960.2|1960.9|1959.7|35
1628682900000|2021-08-11 11:55:00|1961.4|1960.2|1960.9|1959.7|1961.4|1960.2|1960.9|1959.7|20
1628683200000|2021-08-11 12:00:00|1960.4|1959.2|1960.9|1959.7|1961.4|1960.2|1960.4|1959.2|65
1628683500000|2021-08-11 12:05:00|1960.4|1959.2|1960.9|1959.7|1960.9|1959.7|1960.4|1959.2|73
1628683800000|2021-08-11 12:10:00|1961.1|1959.9|1961.4|1960.2|1961.4|1960.2|1960.9|1959.7|18
1628684100000|2021-08-11 12:15:00|1961.6|1960.4|1961.6|1960.4|1961.9|1960.7|1961.4|1960.2|118
1628684400000|2021-08-11 12:20:00|1961.9|1960.7|1961.9|1960.7|1961.9|1960.7|1961.6|1960.4|31
1628684700000|2021-08-11 12:25:00|1961.4|1960.2|1961.4|1960.2|1961.4|1960.2|1961.4|1960.2|45
1628685000000|2021-08-11 12:30:00|1961.9|1960.7|1964.4|1963.2|1965.9|1964.7|1961.9|1960.7|384
1628685300000|2021-08-11 12:35:00|1963.9|1962.7|1963.4|1962.2|1964.4|1963.2|1962.9|1961.7|61
1628685600000|2021-08-11 12:40:00|1963.6|1962.4|1963.9|1962.7|1964.4|1963.2|1963.4|1962.2|88
1628685900000|2021-08-11 12:45:00|1963.6|1962.4|1963.9|1962.7|1963.9|1962.7|1963.4|1962.2|85
1628686200000|2021-08-11 12:50:00|1964.4|1963.2|1963.9|1962.7|1964.4|1963.2|1963.9|1962.7|69
1628686500000|2021-08-11 12:55:00|1964.4|1963.2|1963.9|1962.7|1964.9|1963.7|1963.9|1962.7|33
1628686800000|2021-08-11 13:00:00|1964.1|1962.9|1966.4|1965.2|1966.9|1965.7|1963.9|1962.7|263
1628687100000|2021-08-11 13:05:00|1966.6|1965.4|1967.9|1966.7|1968.9|1967.7|1966.4|1965.2|322
1628687400000|2021-08-11 13:10:00|1967.4|1966.2|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|148
1628687700000|2021-08-11 13:15:00|1967.9|1966.7|1966.6|1965.4|1967.9|1966.7|1966.4|1965.2|190
1628688000000|2021-08-11 13:20:00|1966.9|1965.7|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|34
1628688300000|2021-08-11 13:25:00|1966.6|1965.4|1966.4|1965.2|1966.9|1965.7|1966.4|1965.2|70
1628688600000|2021-08-11 13:30:00|1965.9|1964.7|1963.4|1962.2|1965.9|1964.7|1963.4|1962.2|220
1628688900000|2021-08-11 13:35:00|1963.1|1961.9|1963.9|1962.7|1964.4|1963.2|1962.9|1961.7|146
1628689200000|2021-08-11 13:40:00|1963.4|1962.2|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|119
1628689500000|2021-08-11 13:45:00|1964.1|1962.9|1965.9|1964.7|1965.9|1964.7|1963.9|1962.7|68
1628689800000|2021-08-11 13:50:00|1966.4|1965.2|1964.9|1963.7|1966.4|1965.2|1964.9|1963.7|59
1628690100000|2021-08-11 13:55:00|1965.4|1964.2|1964.4|1963.2|1965.4|1964.2|1964.4|1963.2|70
1628690400000|2021-08-11 14:00:00|1964.1|1962.9|1963.9|1962.7|1964.9|1963.7|1962.9|1961.7|95
1628690700000|2021-08-11 14:05:00|1963.4|1962.2|1963.9|1962.7|1964.4|1963.2|1963.4|1962.2|61
1628691000000|2021-08-11 14:10:00|1964.4|1963.2|1963.9|1962.7|1964.4|1963.2|1963.4|1962.2|132
1628691300000|2021-08-11 14:15:00|1963.4|1962.2|1964.4|1963.2|1964.4|1963.2|1962.9|1961.7|78
1628691600000|2021-08-11 14:20:00|1964.9|1963.7|1964.4|1963.2|1964.9|1963.7|1963.4|1962.2|57
1628691900000|2021-08-11 14:25:00|1963.9|1962.7|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|19
1628692200000|2021-08-11 14:30:00|1964.9|1963.7|1963.9|1962.7|1964.9|1963.7|1963.4|1962.2|76
1628692500000|2021-08-11 14:35:00|1963.4|1962.2|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|57
1628692800000|2021-08-11 14:40:00|1964.9|1963.7|1965.4|1964.2|1965.4|1964.2|1964.9|1963.7|92
1628693100000|2021-08-11 14:45:00|1965.1|1963.9|1963.4|1962.2|1965.4|1964.2|1963.4|1962.2|68
1628693400000|2021-08-11 14:50:00|1962.9|1961.7|1963.4|1962.2|1963.4|1962.2|1962.9|1961.7|123
1628693700000|2021-08-11 14:55:00|1962.9|1961.7|1962.4|1961.2|1963.4|1962.2|1962.4|1961.2|98
1628694000000|2021-08-11 15:00:00|1962.9|1961.7|1961.9|1960.7|1962.9|1961.7|1961.4|1960.2|99
1628694300000|2021-08-11 15:05:00|1961.6|1960.4|1961.4|1960.2|1961.9|1960.7|1961.4|1960.2|107
1628694600000|2021-08-11 15:10:00|1960.9|1959.7|1961.6|1960.4|1961.9|1960.7|1960.9|1959.7|27
1628694900000|2021-08-11 15:15:00|1961.9|1960.7|1962.4|1961.2|1962.4|1961.2|1961.4|1960.2|44
1628695200000|2021-08-11 15:20:00|1962.9|1961.7|1963.9|1962.7|1964.4|1963.2|1962.9|1961.7|64
1628695500000|2021-08-11 15:25:00|1963.4|1962.2|1963.4|1962.2|1963.9|1962.7|1963.4|1962.2|47
1628695800000|2021-08-11 15:30:00|1962.9|1961.7|1963.9|1962.7|1963.9|1962.7|1962.9|1961.7|50
1628696100000|2021-08-11 15:35:00|1963.4|1962.2|1963.4|1962.2|1964.4|1963.2|1963.4|1962.2|51
1628696400000|2021-08-11 15:40:00|1963.9|1962.7|1962.4|1961.2|1963.9|1962.7|1962.4|1961.2|25
1628696700000|2021-08-11 15:45:00|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|1962.4|1961.2|13
1628697000000|2021-08-11 15:50:00|1962.4|1961.2|1962.4|1961.2|1962.9|1961.7|1962.4|1961.2|64
1628697300000|2021-08-11 15:55:00|1962.9|1961.7|1963.4|1962.2|1963.9|1962.7|1962.9|1961.7|67
1628697600000|2021-08-11 16:00:00|1963.1|1961.9|1964.4|1963.2|1964.4|1963.2|1963.1|1961.9|17
1628697900000|2021-08-11 16:05:00|1964.9|1963.7|1964.9|1963.7|1965.4|1964.2|1964.9|1963.7|134
1628698200000|2021-08-11 16:10:00|1964.4|1963.2|1964.9|1963.7|1964.9|1963.7|1963.9|1962.7|56
1628698500000|2021-08-11 16:15:00|1964.4|1963.2|1964.9|1963.7|1964.9|1963.7|1964.4|1963.2|21
1628698800000|2021-08-11 16:20:00|1964.6|1963.4|1964.9|1963.7|1964.9|1963.7|1964.4|1963.2|11
1628699100000|2021-08-11 16:25:00|1965.4|1964.2|1965.4|1964.2|1965.4|1964.2|1964.9|1963.7|17
1628699400000|2021-08-11 16:30:00|1965.9|1964.7|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|25
1628699700000|2021-08-11 16:35:00|1966.1|1964.9|1966.9|1965.7|1966.9|1965.7|1965.9|1964.7|37
1628700000000|2021-08-11 16:40:00|1966.4|1965.2|1966.4|1965.2|1966.6|1965.4|1966.4|1965.2|9
1628700300000|2021-08-11 16:45:00|1966.1|1964.9|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|49
1628700600000|2021-08-11 16:50:00|1966.4|1965.2|1965.9|1964.7|1966.4|1965.2|1965.9|1964.7|30
1628700900000|2021-08-11 16:55:00|1966.4|1965.2|1966.4|1965.2|1966.6|1965.4|1965.9|1964.7|55
1628701200000|2021-08-11 17:00:00|1966.6|1965.4|1965.9|1964.7|1966.9|1965.7|1965.4|1964.2|49
1628701500000|2021-08-11 17:05:00|1965.6|1964.4|1966.1|1964.9|1966.4|1965.2|1965.6|1964.4|34
1628701800000|2021-08-11 17:10:00|1966.4|1965.2|1965.6|1964.4|1966.4|1965.2|1965.4|1964.2|31
1628702100000|2021-08-11 17:15:00|1965.9|1964.7|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|30
1628702400000|2021-08-11 17:20:00|1965.6|1964.4|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|17
1628702700000|2021-08-11 17:25:00|1966.1|1964.9|1965.9|1964.7|1966.4|1965.2|1965.9|1964.7|40
1628703000000|2021-08-11 17:30:00|1966.4|1965.2|1965.9|1964.7|1966.4|1965.2|1965.9|1964.7|12
1628703300000|2021-08-11 17:35:00|1965.4|1964.2|1965.4|1964.2|1965.4|1964.2|1964.9|1963.7|34
1628703600000|2021-08-11 17:40:00|1965.9|1964.7|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|12
1628703900000|2021-08-11 17:45:00|1966.4|1965.2|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|15
1628704200000|2021-08-11 17:50:00|1966.1|1964.9|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|15
1628704500000|2021-08-11 17:55:00|||||||||4
1628704800000|2021-08-11 18:00:00|1965.9|1964.7|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|13
1628705100000|2021-08-11 18:05:00|1966.6|1965.4|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|41
1628705400000|2021-08-11 18:10:00|1966.6|1965.4|1966.4|1965.2|1966.6|1965.4|1966.4|1965.2|21
1628705700000|2021-08-11 18:15:00|1965.9|1964.7|1965.9|1964.7|1966.4|1965.2|1965.9|1964.7|15
1628706000000|2021-08-11 18:20:00|1965.6|1964.4|1965.4|1964.2|1965.9|1964.7|1965.4|1964.2|31
1628706300000|2021-08-11 18:25:00|1965.9|1964.7|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|47
1628706600000|2021-08-11 18:30:00|1966.4|1965.2|1965.9|1964.7|1966.4|1965.2|1965.9|1964.7|17
1628706900000|2021-08-11 18:35:00|1966.4|1965.2|1966.4|1965.2|1966.4|1965.2|1966.4|1965.2|10
1628707200000|2021-08-11 18:40:00|1965.9|1964.7|1965.9|1964.7|1966.4|1965.2|1965.9|1964.7|10
1628707500000|2021-08-11 18:45:00|1966.4|1965.2|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|18
1628707800000|2021-08-11 18:50:00|1966.1|1964.9|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|14
1628708100000|2021-08-11 18:55:00|||||||||1
1628708400000|2021-08-11 19:00:00|||||||||3
1628708700000|2021-08-11 19:05:00|1966.9|1965.7|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|24
1628709000000|2021-08-11 19:10:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|9
1628709300000|2021-08-11 19:15:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|39
1628709600000|2021-08-11 19:20:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|36
1628709900000|2021-08-11 19:25:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|14
1628710200000|2021-08-11 19:30:00|1966.4|1965.2|1966.9|1965.7|1967.1|1965.9|1966.4|1965.2|51
1628710500000|2021-08-11 19:35:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|20
1628710800000|2021-08-11 19:40:00|1966.6|1965.4|1965.9|1964.7|1966.9|1965.7|1965.9|1964.7|20
1628711100000|2021-08-11 19:45:00|1966.4|1965.2|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|26
1628711400000|2021-08-11 19:50:00|1966.1|1964.9|1966.4|1965.2|1966.9|1965.7|1966.1|1964.9|73
1628711700000|2021-08-11 19:55:00|1966.9|1965.7|1966.9|1965.7|1966.9|1965.7|1966.9|1965.7|72
1628712000000|2021-08-11 20:00:00|||||||||60
1628712300000|2021-08-11 20:05:00|1966.4|1965.2|1966.4|1965.2|1966.9|1965.7|1966.4|1965.2|21
1628712600000|2021-08-11 20:10:00|||||||||2
1628712900000|2021-08-11 20:15:00|1966.6|1965.4|1966.6|1965.4|1966.6|1965.4|1966.6|1965.4|15
1628713200000|2021-08-11 20:20:00|1967|1965|1967|1965|1967|1965|1966.7|1964.7|58
1628713500000|2021-08-11 20:25:00|1967.3|1965.3|1967|1965|1967.3|1965.3|1967|1965|0
1628713800000|2021-08-11 20:30:00|1967.2|1965.2|1967.1|1965.1|1967.2|1965.2|1967|1965|7
1628714400000|2021-08-11 20:40:00|1966.9|1964.9|1966.9|1964.9|1966.9|1964.9|1966.9|1964.9|0
1628714700000|2021-08-11 20:45:00|1966.8|1964.8|1966.9|1964.9|1967.1|1965.1|1966.6|1964.6|0
1628715000000|2021-08-11 20:50:00|1967.1|1965.1|1966.9|1964.9|1967.1|1965.1|1966.8|1964.8|0
1628715300000|2021-08-11 20:55:00|1966.8|1964.8|1967|1965|1967.2|1965.2|1966.5|1964.5|0
1628715600000|2021-08-11 21:00:00|1966.9|1964.9|1967|1965|1967|1965|1966.9|1964.9|0
1628715900000|2021-08-11 21:05:00|1966.7|1964.7|1966.8|1964.8|1966.8|1964.8|1966.7|1964.7|0
1628716200000|2021-08-11 21:10:00|1966.9|1964.9|1966.8|1964.8|1966.9|1964.9|1966.8|1964.8|0
1628716500000|2021-08-11 21:15:00|1966.9|1964.9|1966.8|1964.8|1966.9|1964.9|1966.7|1964.7|0
1628716800000|2021-08-11 21:20:00|1966.9|1964.9|1966.8|1964.8|1966.9|1964.9|1966.7|1964.7|0
1628717100000|2021-08-11 21:25:00|1966.7|1964.7|1966.8|1964.8|1966.8|1964.8|1966.7|1964.7|0
1628717400000|2021-08-11 21:30:00|1966.7|1964.7|1966.8|1964.8|1966.8|1964.8|1966.7|1964.7|0
1628718300000|2021-08-11 21:45:00|1966.7|1964.7|1966.8|1964.8|1966.8|1964.8|1966.6|1964.6|0
1628718600000|2021-08-11 21:50:00|1966.7|1964.7|1966.7|1964.7|1966.7|1964.7|1966.7|1964.7|0
1628718900000|2021-08-11 21:55:00|1966.6|1964.6|1966.6|1964.6|1966.7|1964.7|1966.6|1964.6|0
1628719200000|2021-08-11 22:00:00|1966.7|1964.7|1967.3|1965.3|1967.5|1965.5|1966.6|1964.6|0
1628719500000|2021-08-11 22:05:00|1967.4|1965.4|1967.3|1965.3|1967.4|1965.4|1967.3|1965.3|0
1628719800000|2021-08-11 22:10:00|1967.5|1965.5|1967.3|1965.3|1967.5|1965.5|1967|1965|0
1628720100000|2021-08-11 22:15:00|1967.1|1965.1|1967|1965|1967.2|1965.2|1967|1965|0
1628720400000|2021-08-11 22:20:00|1967.2|1965.2|1967.3|1965.3|1967.5|1965.5|1967.2|1965.2|0
1628720700000|2021-08-11 22:25:00|1967.2|1965.2|1967|1965|1967.3|1965.3|1967|1965|0
1628721000000|2021-08-11 22:30:00|1966.8|1964.8|1967.1|1965.1|1967.3|1965.3|1966.7|1964.7|0
1628721300000|2021-08-11 22:35:00|1967|1965|1967|1965|1967|1965|1967|1965|0
1628721600000|2021-08-11 22:40:00|1966.8|1964.8|1966.7|1964.7|1966.8|1964.8|1966.7|1964.7|0
1628722500000|2021-08-11 22:55:00|1966.4|1964.4|1966.4|1964.4|1966.4|1964.4|1966.4|1964.4|0
1628722800000|2021-08-11 23:00:00|1966.1|1964.1|1966.1|1964.1|1966.4|1964.4|1965.8|1963.8|0
1628723100000|2021-08-11 23:05:00|1966.2|1964.2|1966.1|1964.1|1966.2|1964.2|1966.1|1964.1|0
1628723400000|2021-08-11 23:10:00|1966.2|1964.2|1966.1|1964.1|1966.2|1964.2|1966.1|1964.1|0
1628723700000|2021-08-11 23:15:00|1966.5|1964.5|1966.7|1964.7|1967|1965|1966.4|1964.4|0
1628724000000|2021-08-11 23:20:00|1966.8|1964.8|1967|1965|1967|1965|1966.8|1964.8|0
1628724300000|2021-08-11 23:25:00|1966.8|1964.8|1967.6|1965.6|1967.6|1965.6|1966.7|1964.7|0
1628724600000|2021-08-11 23:30:00|1967|1965|1966.7|1964.7|1967.6|1965.6|1966.7|1964.7|0
1628724900000|2021-08-11 23:35:00|1966.4|1964.4|1967.4|1965.4|1967.4|1965.4|1966|1964|0
1628725200000|2021-08-11 23:40:00|1967.3|1965.3|1966.1|1964.1|1967.4|1965.4|1965.5|1963.5|0
1628725500000|2021-08-11 23:45:00|1966.2|1964.2|1963.9|1962.7|1966.2|1964.2|1962.4|1961.2|736
1628725800000|2021-08-11 23:50:00|1964.4|1963.2|1965.9|1964.7|1966.9|1965.7|1964.4|1963.2|390
1628726100000|2021-08-11 23:55:00|1965.4|1964.2|1963.6|1962.4|1965.4|1964.2|1962.9|1961.7|432
1628726400000|2021-08-12 00:00:00|1963.4|1962.6|1963.7|1962.9|1964.7|1963.9|1962.2|1961.4|1244
1628726700000|2021-08-12 00:05:00|1963.2|1962.4|1968.2|1967.4|1969.2|1968.4|1963.2|1962.4|1273
1628727000000|2021-08-12 00:10:00|1967.7|1966.9|1965.2|1964.4|1967.7|1966.9|1965.2|1964.4|732
1628727300000|2021-08-12 00:15:00|1965.7|1964.9|1968.2|1967.4|1968.2|1967.4|1965.2|1964.4|457
1628727600000|2021-08-12 00:20:00|1968.7|1967.9|1969.7|1968.9|1971.2|1970.4|1968.2|1967.4|804
1628727900000|2021-08-12 00:25:00|1970.2|1969.4|1968.2|1967.4|1970.7|1969.9|1967.7|1966.9|478
1628728200000|2021-08-12 00:30:00|1967.9|1967.1|1966.2|1965.4|1968.2|1967.4|1966.2|1965.4|361
1628728500000|2021-08-12 00:35:00|1966.7|1965.9|1964.4|1963.6|1967.2|1966.4|1964.2|1963.4|470
1628728800000|2021-08-12 00:40:00|1964.7|1963.9|1962.4|1961.6|1964.7|1963.9|1962.2|1961.4|516
1628729100000|2021-08-12 00:45:00|1962.2|1961.4|1963.2|1962.4|1963.7|1962.9|1961.9|1961.1|340
1628729400000|2021-08-12 00:50:00|1963.7|1962.9|1964.7|1963.9|1964.7|1963.9|1963.7|1962.9|312
1628729700000|2021-08-12 00:55:00|1964.4|1963.6|1961.7|1960.9|1964.7|1963.9|1961.2|1960.4|289
1628730000000|2021-08-12 01:00:00|1961.4|1960.6|1962.2|1961.4|1963.7|1962.9|1961.4|1960.6|309
1628730300000|2021-08-12 01:05:00|1962.7|1961.9|1962.2|1961.4|1962.7|1961.9|1961.7|1960.9|156
1628730600000|2021-08-12 01:10:00|1962.4|1961.6|1961.7|1960.9|1962.7|1961.9|1961.2|1960.4|226
1628730900000|2021-08-12 01:15:00|1961.2|1960.4|1962.2|1961.4|1962.2|1961.4|1961.2|1960.4|286
1628731200000|2021-08-12 01:20:00|1962.4|1961.6|1961.2|1960.4|1962.7|1961.9|1960.7|1959.9|284
1628731500000|2021-08-12 01:25:00|1960.7|1959.9|1960.2|1959.4|1961.2|1960.4|1959.7|1958.9|203
1628731800000|2021-08-12 01:30:00|1959.9|1959.1|1960.2|1959.4|1961.2|1960.4|1959.7|1958.9|281
1628732100000|2021-08-12 01:35:00|1960.7|1959.9|1960.7|1959.9|1961.2|1960.4|1959.9|1959.1|362
1628732400000|2021-08-12 01:40:00|1960.9|1960.1|1960.2|1959.4|1961.2|1960.4|1959.7|1958.9|126
1628732700000|2021-08-12 01:45:00|1959.7|1958.9|1958.7|1957.9|1960.2|1959.4|1958.7|1957.9|243
1628733000000|2021-08-12 01:50:00|1958.9|1958.1|1958.2|1957.4|1959.7|1958.9|1958.2|1957.4|191
1628733300000|2021-08-12 01:55:00|1957.7|1956.9|1958.2|1957.4|1958.2|1957.4|1957.2|1956.4|214
1628733600000|2021-08-12 02:00:00|1957.7|1956.9|1959.7|1958.9|1960.2|1959.4|1957.7|1956.9|304
1628733900000|2021-08-12 02:05:00|1960.2|1959.4|1958.2|1957.4|1960.2|1959.4|1958.2|1957.4|320
1628734200000|2021-08-12 02:10:00|1957.7|1956.9|1957.7|1956.9|1958.2|1957.4|1957.7|1956.9|202
1628734500000|2021-08-12 02:15:00|1957.4|1956.6|1958.7|1957.9|1958.7|1957.9|1957.2|1956.4|296
1628734800000|2021-08-12 02:20:00|1958.2|1957.4|1958.2|1957.4|1958.7|1957.9|1958.2|1957.4|162
1628735100000|2021-08-12 02:25:00|1958.7|1957.9|1958.7|1957.9|1958.7|1957.9|1958.2|1957.4|140
1628735400000|2021-08-12 02:30:00|1958.2|1957.4|1957.7|1956.9|1958.7|1957.9|1957.7|1956.9|70
1628735700000|2021-08-12 02:35:00|1957.4|1956.6|1956.7|1955.9|1958.2|1957.4|1956.7|1955.9|224
1628736000000|2021-08-12 02:40:00|1957.2|1956.4|1956.2|1955.4|1957.2|1956.4|1956.2|1955.4|197
1628736300000|2021-08-12 02:45:00|1955.7|1954.9|1956.2|1955.4|1956.4|1955.6|1955.7|1954.9|169
1628736600000|2021-08-12 02:50:00|1955.9|1955.1|1955.2|1954.4|1956.2|1955.4|1955.2|1954.4|141
1628736900000|2021-08-12 02:55:00|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|1955.2|1954.4|60
1628737200000|2021-08-12 03:00:00|1955.9|1955.1|1956.2|1955.4|1956.2|1955.4|1955.9|1955.1|118
1628737500000|2021-08-12 03:05:00|1956.7|1955.9|1957.2|1956.4|1957.7|1956.9|1956.7|1955.9|210
1628737800000|2021-08-12 03:10:00|1957.7|1956.9|1957.2|1956.4|1957.7|1956.9|1956.7|1955.9|84
1628738100000|2021-08-12 03:15:00|1956.7|1955.9|1956.2|1955.4|1956.7|1955.9|1956.2|1955.4|100
1628738400000|2021-08-12 03:20:00|1956.7|1955.9|1957.2|1956.4|1957.2|1956.4|1956.7|1955.9|84
1628738700000|2021-08-12 03:25:00|1957.7|1956.9|1957.7|1956.9|1957.7|1956.9|1957.2|1956.4|114
1628739000000|2021-08-12 03:30:00|1957.2|1956.4|1958.2|1957.4|1958.7|1957.9|1956.7|1955.9|545
1628739300000|2021-08-12 03:35:00|1958.4|1957.6|1959.7|1958.9|1959.7|1958.9|1957.7|1956.9|413
1628739600000|2021-08-12 03:40:00|1959.9|1959.1|1959.7|1958.9|1960.7|1959.9|1959.7|1958.9|477
1628739900000|2021-08-12 03:45:00|1959.9|1959.1|1959.2|1958.4|1960.2|1959.4|1958.7|1957.9|251
1628740200000|2021-08-12 03:50:00|1958.9|1958.1|1957.2|1956.4|1959.7|1958.9|1957.2|1956.4|240
1628740500000|2021-08-12 03:55:00|1956.7|1955.9|1956.7|1955.9|1957.7|1956.9|1956.7|1955.9|361
1628740800000|2021-08-12 04:00:00|1957.2|1956.4|1956.7|1955.9|1957.2|1956.4|1956.2|1955.4|404
1628741100000|2021-08-12 04:05:00|1956.4|1955.6|1957.7|1956.9|1957.7|1956.9|1956.2|1955.4|283
1628741400000|2021-08-12 04:10:00|1957.2|1956.4|1956.7|1955.9|1957.2|1956.4|1956.7|1955.9|130
1628741700000|2021-08-12 04:15:00|||||||||64
1628742000000|2021-08-12 04:20:00|1956.2|1955.4|1956.7|1955.9|1956.7|1955.9|1956.2|1955.4|253
1628742300000|2021-08-12 04:25:00|1957.2|1956.4|1958.2|1957.4|1958.2|1957.4|1956.7|1955.9|806
1628742600000|2021-08-12 04:30:00|1957.7|1956.9|1957.2|1956.4|1958.7|1957.9|1957.2|1956.4|526
1628742900000|2021-08-12 04:35:00|1956.7|1955.9|1956.7|1955.9|1957.2|1956.4|1956.2|1955.4|248
1628743200000|2021-08-12 04:40:00|1956.4|1955.6|1955.7|1954.9|1956.4|1955.6|1955.7|1954.9|221
1628743500000|2021-08-12 04:45:00|1955.9|1955.1|1956.2|1955.4|1956.2|1955.4|1955.7|1954.9|184
1628743800000|2021-08-12 04:50:00|1956.7|1955.9|1956.2|1955.4|1956.7|1955.9|1955.7|1954.9|212
1628744100000|2021-08-12 04:55:00|1956.7|1955.9|1957.2|1956.4|1957.2|1956.4|1956.2|1955.4|262
1628744400000|2021-08-12 05:00:00|1956.9|1956.1|1955.7|1954.9|1956.9|1956.1|1955.7|1954.9|276
1628744700000|2021-08-12 05:05:00|1956.2|1955.4|1956.2|1955.4|1956.2|1955.4|1955.4|1954.6|160
1628745000000|2021-08-12 05:10:00|1955.9|1955.1|1955.7|1954.9|1956.2|1955.4|1955.4|1954.6|228
1628745300000|2021-08-12 05:15:00|1955.9|1955.1|1955.7|1954.9|1956.2|1955.4|1955.7|1954.9|157
1628745600000|2021-08-12 05:20:00|1955.2|1954.4|1955.2|1954.4|1955.7|1954.9|1955.2|1954.4|332
1628745900000|2021-08-12 05:25:00|1955.4|1954.6|1955.4|1954.6|1955.7|1954.9|1955.2|1954.4|210
1628746200000|2021-08-12 05:30:00|1955.2|1954.4|1955.7|1954.9|1955.7|1954.9|1955.2|1954.4|162
1628746500000|2021-08-12 05:35:00|1955.4|1954.6|1954.7|1953.9|1955.7|1954.9|1954.7|1953.9|295
1628746800000|2021-08-12 05:40:00|1954.4|1953.6|1953.2|1952.4|1954.4|1953.6|1953.2|1952.4|580
1628747100000|2021-08-12 05:45:00|1953.4|1952.6|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|340
1628747400000|2021-08-12 05:50:00|1953.4|1952.6|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|489
1628747700000|2021-08-12 05:55:00|1953.7|1952.9|1954.2|1953.4|1954.7|1953.9|1952.7|1951.9|2108
1628748000000|2021-08-12 06:00:00|1954.7|1953.9|1954.7|1953.9|1955.2|1954.4|1954.2|1953.4|1362
1628748300000|2021-08-12 06:05:00|1955.2|1954.4|1954.2|1953.4|1955.7|1954.9|1954.2|1953.4|658
1628748600000|2021-08-12 06:10:00|1954.5|1952.5|1955.1|1953.1|1955.7|1953.7|1954.5|1952.5|8
1628748900000|2021-08-12 06:15:00|1955|1953|1956.1|1954.1|1956.1|1954.1|1955|1953|384
1628749200000|2021-08-12 06:20:00|1956.3|1954.3|1956.1|1954.1|1956.3|1954.3|1955.8|1953.8|0
1628749500000|2021-08-12 06:25:00|1956.3|1954.3|1956.1|1954.1|1956.3|1954.3|1955.5|1953.5|0
1628749800000|2021-08-12 06:30:00|1955.9|1953.9|1955.5|1953.5|1956.1|1954.1|1955.5|1953.5|0
1628750100000|2021-08-12 06:35:00|1955.2|1953.2|1954.2|1952.2|1955.2|1953.2|1954.2|1952.2|0
1628750400000|2021-08-12 06:40:00|1954.3|1952.3|1953.9|1951.9|1954.5|1952.5|1953.9|1951.9|0
1628750700000|2021-08-12 06:45:00|1954.2|1952.2|1953.4|1951.4|1954.2|1952.2|1953.3|1951.3|0
1628751000000|2021-08-12 06:50:00|1953.6|1951.6|1954|1952|1954|1952|1953.4|1951.4|0
1628751300000|2021-08-12 06:55:00|1953.9|1951.9|1955|1953|1955.2|1953.2|1953.9|1951.9|0
1628751600000|2021-08-12 07:00:00|1955.1|1953.1|1954.4|1952.4|1955.8|1953.8|1953.8|1951.8|0
1628751900000|2021-08-12 07:05:00|1954.6|1952.6|1954.9|1952.9|1955.5|1953.5|1953.9|1951.9|0
1628752200000|2021-08-12 07:10:00|1955.2|1953.2|1954.8|1952.8|1955.2|1953.2|1954.2|1952.2|0
1628752500000|2021-08-12 07:15:00|1954.6|1952.6|1955.2|1953.2|1955.2|1953.2|1954.5|1952.5|0
1628752800000|2021-08-12 07:20:00|1955.3|1953.3|1954.3|1952.3|1955.8|1953.8|1954.2|1952.2|0
1628753100000|2021-08-12 07:25:00|1954.5|1952.5|1954.6|1952.6|1954.9|1952.9|1954.3|1952.3|0
1628753400000|2021-08-12 07:30:00|1954.9|1952.9|1955.4|1954.2|1956.1|1954.9|1954.9|1952.9|263
1628753700000|2021-08-12 07:35:00|1954.9|1953.7|1955.4|1954.2|1955.6|1954.4|1954.9|1953.7|177
1628754000000|2021-08-12 07:40:00|1954.9|1953.7|1954.4|1953.2|1955.4|1954.2|1954.4|1953.2|61
1628754300000|2021-08-12 07:45:00|1954.6|1953.4|1955.4|1954.2|1955.9|1954.7|1954.4|1953.2|22
1628754600000|2021-08-12 07:50:00|1954.9|1953.7|1954.9|1953.7|1955.4|1954.2|1954.6|1953.4|43
1628754900000|2021-08-12 07:55:00|1955.4|1954.2|1955.4|1954.2|1955.9|1954.7|1954.9|1953.7|84
1628755200000|2021-08-12 08:00:00|1955.1|1953.9|1955.4|1954.2|1955.4|1954.2|1954.4|1953.2|83
1628755500000|2021-08-12 08:05:00|1955.9|1954.7|1954.9|1953.7|1955.9|1954.7|1954.9|1953.7|38
1628755800000|2021-08-12 08:10:00|1955.1|1953.9|1954.9|1953.7|1955.1|1953.9|1953.9|1952.7|64
1628756100000|2021-08-12 08:15:00|1954.4|1953.2|1954.9|1953.7|1954.9|1953.7|1954.4|1953.2|4
1628756400000|2021-08-12 08:20:00|1955.1|1953.9|1955.4|1954.2|1955.4|1954.2|1954.9|1953.7|20
1628756700000|2021-08-12 08:25:00|||||||||4
1628757000000|2021-08-12 08:30:00|1955.6|1954.4|1955.9|1954.7|1956.4|1955.2|1955.6|1954.4|22
1628757300000|2021-08-12 08:35:00|1956.1|1954.9|1955.4|1954.2|1956.1|1954.9|1955.4|1954.2|12
1628757600000|2021-08-12 08:40:00|1955.6|1954.4|1956.4|1955.2|1956.4|1955.2|1955.6|1954.4|10
1628757900000|2021-08-12 08:45:00|1956.1|1954.9|1955.9|1954.7|1956.4|1955.2|1955.9|1954.7|32
1628758200000|2021-08-12 08:50:00|1956.4|1955.2|1956.4|1955.2|1956.4|1955.2|1955.9|1954.7|71
1628758500000|2021-08-12 08:55:00|1956.6|1955.4|1955.9|1954.7|1956.9|1955.7|1955.9|1954.7|44
1628758800000|2021-08-12 09:00:00|1956.1|1954.9|1956.9|1955.7|1956.9|1955.7|1955.9|1954.7|29
1628759100000|2021-08-12 09:05:00|1956.6|1955.4|1956.4|1955.2|1956.9|1955.7|1956.4|1955.2|38
1628759400000|2021-08-12 09:10:00|1956.6|1955.4|1956.4|1955.2|1956.6|1955.4|1956.4|1955.2|7
1628759700000|2021-08-12 09:15:00|1956.6|1955.4|1956.4|1955.2|1956.9|1955.7|1956.4|1955.2|22
1628760000000|2021-08-12 09:20:00|1956.6|1955.4|1957.1|1955.9|1957.4|1956.2|1956.4|1955.2|77
1628760300000|2021-08-12 09:25:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1956.9|1955.7|4
1628760600000|2021-08-12 09:30:00|1956.9|1955.7|1956.4|1955.2|1957.4|1956.2|1956.4|1955.2|23
1628760900000|2021-08-12 09:35:00|1956.6|1955.4|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|16
1628761500000|2021-08-12 09:45:00|||||||||11
1628761800000|2021-08-12 09:50:00|1956.4|1955.2|1956.4|1955.2|1956.4|1955.2|1956.4|1955.2|11
1628762100000|2021-08-12 09:55:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1956.4|1955.2|48
1628762400000|2021-08-12 10:00:00|1956.9|1955.7|1956.6|1955.4|1957.1|1955.9|1956.6|1955.4|70
1628762700000|2021-08-12 10:05:00|1956.9|1955.7|1956.4|1955.2|1956.9|1955.7|1955.9|1954.7|52
1628763000000|2021-08-12 10:10:00|1956.6|1955.4|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|14
1628763300000|2021-08-12 10:15:00|1956.6|1955.4|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|11
1628763900000|2021-08-12 10:25:00|1957.4|1956.2|1957.9|1956.7|1957.9|1956.7|1956.9|1955.7|161
1628764200000|2021-08-12 10:30:00|1958.1|1956.9|1958.4|1957.2|1958.4|1957.2|1957.9|1956.7|59
1628764500000|2021-08-12 10:35:00|1957.9|1956.7|1958.4|1957.2|1958.6|1957.4|1957.9|1956.7|40
1628764800000|2021-08-12 10:40:00|1958.9|1957.7|1958.4|1957.2|1959.4|1958.2|1958.4|1957.2|100
1628765100000|2021-08-12 10:45:00|1958.9|1957.7|1959.9|1958.7|1959.9|1958.7|1958.9|1957.7|206
1628765400000|2021-08-12 10:50:00|1959.4|1958.2|1961.4|1960.2|1961.4|1960.2|1959.4|1958.2|446
1628765700000|2021-08-12 10:55:00|1960.9|1959.7|1960.4|1959.2|1960.9|1959.7|1959.9|1958.7|384
1628766000000|2021-08-12 11:00:00|1960.9|1959.7|1959.4|1958.2|1960.9|1959.7|1959.4|1958.2|55
1628766300000|2021-08-12 11:05:00|1958.9|1957.7|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|54
1628766600000|2021-08-12 11:10:00|1959.1|1957.9|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|24
1628766900000|2021-08-12 11:15:00|1959.6|1958.4|1959.9|1958.7|1959.9|1958.7|1959.4|1958.2|13
1628767200000|2021-08-12 11:20:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|13
1628767500000|2021-08-12 11:25:00|1959.1|1957.9|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|23
1628767800000|2021-08-12 11:30:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|10
1628768100000|2021-08-12 11:35:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|4
1628768700000|2021-08-12 11:45:00|1958.9|1957.7|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|34
1628769000000|2021-08-12 11:50:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1959.1|1957.9|8
1628769300000|2021-08-12 11:55:00|1959.1|1957.9|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|18
1628769600000|2021-08-12 12:00:00|1959.4|1958.2|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|9
1628769900000|2021-08-12 12:05:00|1958.4|1957.2|1957.9|1956.7|1958.4|1957.2|1957.9|1956.7|42
1628770200000|2021-08-12 12:10:00|1957.4|1956.2|1957.9|1956.7|1957.9|1956.7|1957.4|1956.2|26
1628770500000|2021-08-12 12:15:00|1957.6|1956.4|1957.4|1956.2|1957.9|1956.7|1957.4|1956.2|11
1628770800000|2021-08-12 12:20:00|1957.6|1956.4|1957.4|1956.2|1957.9|1956.7|1957.4|1956.2|17
1628771100000|2021-08-12 12:25:00|1957.6|1956.4|1957.4|1956.2|1957.9|1956.7|1957.4|1956.2|65
1628771400000|2021-08-12 12:30:00|1957.9|1956.7|1957.4|1956.2|1957.9|1956.7|1956.9|1955.7|70
1628771700000|2021-08-12 12:35:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1956.9|1955.7|85
1628772000000|2021-08-12 12:40:00|1957.6|1956.4|1957.4|1956.2|1957.6|1956.4|1957.4|1956.2|167
1628772300000|2021-08-12 12:45:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1956.4|1955.2|118
1628772600000|2021-08-12 12:50:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1956.9|1955.7|10
1628772900000|2021-08-12 12:55:00|1957.6|1956.4|1956.9|1955.7|1957.6|1956.4|1956.9|1955.7|28
1628773200000|2021-08-12 13:00:00|1957.1|1955.9|1956.9|1955.7|1957.4|1956.2|1956.9|1955.7|9
1628773500000|2021-08-12 13:05:00|1957.1|1955.9|1957.9|1956.7|1958.4|1957.2|1957.1|1955.9|38
1628773800000|2021-08-12 13:10:00|1958.1|1956.9|1956.9|1955.7|1958.4|1957.2|1956.9|1955.7|28
1628774100000|2021-08-12 13:15:00|||||||||11
1628774400000|2021-08-12 13:20:00|1956.4|1955.2|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|25
1628774700000|2021-08-12 13:25:00|1957.4|1956.2|1956.4|1955.2|1957.4|1956.2|1956.4|1955.2|20
1628775000000|2021-08-12 13:30:00|1955.9|1954.7|1954.9|1953.7|1956.9|1955.7|1954.4|1953.2|227
1628775300000|2021-08-12 13:35:00|1954.4|1953.2|1954.4|1953.2|1954.9|1953.7|1953.9|1952.7|56
1628775600000|2021-08-12 13:40:00|1953.9|1952.7|1953.9|1952.7|1954.4|1953.2|1953.9|1952.7|75
1628775900000|2021-08-12 13:45:00|1953.4|1952.2|1952.9|1951.7|1953.9|1952.7|1952.9|1951.7|72
1628776200000|2021-08-12 13:50:00|1952.6|1951.4|1950.9|1949.7|1953.4|1952.2|1950.9|1949.7|225
1628776500000|2021-08-12 13:55:00|1951.1|1949.9|1952.4|1951.2|1952.4|1951.2|1950.9|1949.7|192
1628776800000|2021-08-12 14:00:00|1951.9|1950.7|1952.9|1951.7|1952.9|1951.7|1951.1|1949.9|125
1628777100000|2021-08-12 14:05:00|1952.4|1951.2|1951.9|1950.7|1952.6|1951.4|1951.4|1950.2|109
1628777400000|2021-08-12 14:10:00|1951.4|1950.2|1952.6|1951.4|1952.9|1951.7|1951.4|1950.2|81
1628777700000|2021-08-12 14:15:00|1952.4|1951.2|1953.4|1952.2|1953.4|1952.2|1952.4|1951.2|159
1628778000000|2021-08-12 14:20:00|1952.9|1951.7|1954.4|1953.2|1954.4|1953.2|1952.9|1951.7|151
1628778300000|2021-08-12 14:25:00|1954.6|1953.4|1954.9|1953.7|1955.4|1954.2|1954.1|1952.9|265
1628778600000|2021-08-12 14:30:00|1955.4|1954.2|1953.9|1952.7|1955.4|1954.2|1953.9|1952.7|78
1628778900000|2021-08-12 14:35:00|1954.1|1952.9|1954.4|1953.2|1954.9|1953.7|1953.9|1952.7|59
1628779200000|2021-08-12 14:40:00|1954.9|1953.7|1954.9|1953.7|1954.9|1953.7|1954.4|1953.2|20
1628779500000|2021-08-12 14:45:00|1955.4|1954.2|1955.9|1954.7|1955.9|1954.7|1954.9|1953.7|74
1628779800000|2021-08-12 14:50:00|1956.4|1955.2|1956.4|1955.2|1956.9|1955.7|1955.9|1954.7|306
1628780100000|2021-08-12 14:55:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1956.4|1955.2|415
1628780400000|2021-08-12 15:00:00|1956.9|1955.7|1955.9|1954.7|1956.9|1955.7|1955.9|1954.7|204
1628780700000|2021-08-12 15:05:00|1956.4|1955.2|1955.9|1954.7|1956.4|1955.2|1954.9|1953.7|64
1628781000000|2021-08-12 15:10:00|1956.4|1955.2|1956.4|1955.2|1956.4|1955.2|1955.9|1954.7|44
1628781300000|2021-08-12 15:15:00|1956.1|1954.9|1956.9|1955.7|1957.4|1956.2|1955.9|1954.7|87
1628781600000|2021-08-12 15:20:00|1957.1|1955.9|1957.4|1956.2|1957.9|1956.7|1956.9|1955.7|101
1628781900000|2021-08-12 15:25:00|1957.6|1956.4|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|50
1628782200000|2021-08-12 15:30:00|1958.4|1957.2|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|127
1628782500000|2021-08-12 15:35:00|1958.1|1956.9|1957.9|1956.7|1958.4|1957.2|1957.9|1956.7|79
1628782800000|2021-08-12 15:40:00|1958.4|1957.2|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|46
1628783100000|2021-08-12 15:45:00|1957.4|1956.2|1958.4|1957.2|1958.4|1957.2|1957.4|1956.2|42
1628783400000|2021-08-12 15:50:00|1957.9|1956.7|1958.4|1957.2|1958.4|1957.2|1957.9|1956.7|15
1628783700000|2021-08-12 15:55:00|1957.9|1956.7|1957.9|1956.7|1957.9|1956.7|1957.9|1956.7|17
1628784000000|2021-08-12 16:00:00|1957.4|1956.2|1958.4|1957.2|1958.4|1957.2|1957.4|1956.2|59
1628784300000|2021-08-12 16:05:00|1958.1|1956.9|1959.4|1958.2|1959.4|1958.2|1958.1|1956.9|48
1628784600000|2021-08-12 16:10:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|24
1628784900000|2021-08-12 16:15:00|1959.1|1957.9|1958.9|1957.7|1959.4|1958.2|1958.4|1957.2|36
1628785200000|2021-08-12 16:20:00|1958.6|1957.4|1958.9|1957.7|1958.9|1957.7|1958.4|1957.2|18
1628785500000|2021-08-12 16:25:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|36
1628785800000|2021-08-12 16:30:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|19
1628786100000|2021-08-12 16:35:00|1958.9|1957.7|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|33
1628786400000|2021-08-12 16:40:00|1958.6|1957.4|1958.9|1957.7|1958.9|1957.7|1958.6|1957.4|15
1628786700000|2021-08-12 16:45:00|1958.6|1957.4|1958.9|1957.7|1958.9|1957.7|1958.4|1957.2|35
1628787000000|2021-08-12 16:50:00|1958.4|1957.2|1958.4|1957.2|1958.9|1957.7|1958.4|1957.2|28
1628787300000|2021-08-12 16:55:00|1958.9|1957.7|1958.4|1957.2|1958.9|1957.7|1958.4|1957.2|12
1628787600000|2021-08-12 17:00:00|1958.1|1956.9|1958.4|1957.2|1958.4|1957.2|1957.9|1956.7|30
1628787900000|2021-08-12 17:05:00|1958.1|1956.9|1957.9|1956.7|1958.9|1957.7|1957.9|1956.7|43
1628788200000|2021-08-12 17:10:00|1958.4|1957.2|1958.4|1957.2|1958.9|1957.7|1958.1|1956.9|31
1628788500000|2021-08-12 17:15:00|1958.9|1957.7|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|34
1628788800000|2021-08-12 17:20:00|1958.6|1957.4|1958.9|1957.7|1959.4|1958.2|1958.4|1957.2|36
1628789100000|2021-08-12 17:25:00|1958.6|1957.4|1958.9|1957.7|1958.9|1957.7|1958.4|1957.2|28
1628789400000|2021-08-12 17:30:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|48
1628789700000|2021-08-12 17:35:00|1959.9|1958.7|1959.4|1958.2|1959.9|1958.7|1959.4|1958.2|35
1628790000000|2021-08-12 17:40:00|1959.6|1958.4|1959.4|1958.2|1959.6|1958.4|1958.9|1957.7|53
1628790300000|2021-08-12 17:45:00|1958.9|1957.7|1958.9|1957.7|1958.9|1957.7|1958.9|1957.7|27
1628790600000|2021-08-12 17:50:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|35
1628790900000|2021-08-12 17:55:00|1959.1|1957.9|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|35
1628791200000|2021-08-12 18:00:00|1959.1|1957.9|1958.9|1957.7|1959.1|1957.9|1958.9|1957.7|21
1628791500000|2021-08-12 18:05:00|||||||||8
1628791800000|2021-08-12 18:10:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|30
1628792100000|2021-08-12 18:15:00|1959.9|1958.7|1959.9|1958.7|1959.9|1958.7|1959.4|1958.2|59
1628792400000|2021-08-12 18:20:00|1959.4|1958.2|1959.9|1958.7|1959.9|1958.7|1959.4|1958.2|18
1628792700000|2021-08-12 18:25:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|36
1628793000000|2021-08-12 18:30:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|21
1628793300000|2021-08-12 18:35:00|1959.1|1957.9|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|30
1628793600000|2021-08-12 18:40:00|1959.1|1957.9|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|26
1628793900000|2021-08-12 18:45:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1959.1|1957.9|16
1628794200000|2021-08-12 18:50:00|1958.9|1957.7|1959.9|1958.7|1959.9|1958.7|1958.9|1957.7|59
1628794500000|2021-08-12 18:55:00|1960.1|1958.9|1959.9|1958.7|1960.4|1959.2|1959.9|1958.7|81
1628794800000|2021-08-12 19:00:00|||||||||5
1628795100000|2021-08-12 19:05:00|1959.6|1958.4|1959.9|1958.7|1959.9|1958.7|1959.6|1958.4|47
1628795400000|2021-08-12 19:10:00|1959.6|1958.4|1959.4|1958.2|1959.9|1958.7|1959.4|1958.2|27
1628795700000|2021-08-12 19:15:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|15
1628796000000|2021-08-12 19:20:00|||||||||6
1628796300000|2021-08-12 19:25:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|35
1628796600000|2021-08-12 19:30:00|1958.9|1957.7|1959.9|1958.7|1959.9|1958.7|1958.9|1957.7|16
1628796900000|2021-08-12 19:35:00|1959.4|1958.2|1959.9|1958.7|1959.9|1958.7|1959.4|1958.2|43
1628797200000|2021-08-12 19:40:00|1959.6|1958.4|1959.4|1958.2|1959.9|1958.7|1958.9|1957.7|29
1628797500000|2021-08-12 19:45:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|32
1628797800000|2021-08-12 19:50:00|1959.1|1957.9|1959.4|1958.2|1960.4|1959.2|1958.9|1957.7|60
1628798100000|2021-08-12 19:55:00|1959.9|1958.7|1960.4|1959.2|1960.4|1959.2|1959.6|1958.4|51
1628798400000|2021-08-12 20:00:00|1959.9|1958.7|1960.4|1959.2|1960.4|1959.2|1959.6|1958.4|57
1628798700000|2021-08-12 20:05:00|1959.9|1958.7|1960.9|1959.7|1960.9|1959.7|1959.9|1958.7|37
1628799000000|2021-08-12 20:10:00|1961.4|1960.2|1961.4|1960.2|1961.4|1960.2|1961.4|1960.2|57
1628799300000|2021-08-12 20:15:00|1961.9|1960.7|1961.4|1960.2|1961.9|1960.7|1961.4|1960.2|24
1628799600000|2021-08-12 20:20:00|1962.1|1960.1|1962.4|1960.4|1962.5|1960.5|1962.1|1960.1|46
1628799900000|2021-08-12 20:25:00|1962.6|1960.6|1963.4|1961.4|1963.4|1961.4|1962.6|1960.6|0
1628800200000|2021-08-12 20:30:00|1963.3|1961.3|1963|1961|1963.4|1961.4|1963|1961|10
1628800500000|2021-08-12 20:35:00|1962.7|1960.7|1963|1961|1963|1961|1962.7|1960.7|0
1628800800000|2021-08-12 20:40:00|1962.9|1960.9|1962.6|1960.6|1963|1961|1962.6|1960.6|0
1628801100000|2021-08-12 20:45:00|1962.5|1960.5|1962|1960|1962.5|1960.5|1962|1960|0
1628801400000|2021-08-12 20:50:00|1962.2|1960.2|1962.2|1960.2|1962.2|1960.2|1962|1960|0
1628801700000|2021-08-12 20:55:00|1962|1960|1962.2|1960.2|1962.3|1960.3|1961.5|1959.5|0
1628802000000|2021-08-12 21:00:00|1962.3|1960.3|1962.2|1960.2|1962.3|1960.3|1962.2|1960.2|0
1628802300000|2021-08-12 21:05:00|1962.1|1960.1|1962.2|1960.2|1962.2|1960.2|1962.1|1960.1|0
1628802600000|2021-08-12 21:10:00|1962.1|1960.1|1962.3|1960.3|1962.3|1960.3|1962.1|1960.1|0
1628802900000|2021-08-12 21:15:00|1962.2|1960.2|1962.2|1960.2|1962.3|1960.3|1962.1|1960.1|0
1628803200000|2021-08-12 21:20:00|1962.1|1960.1|1962.2|1960.2|1962.2|1960.2|1962.1|1960.1|0
1628803500000|2021-08-12 21:25:00|1962.1|1960.1|1962.1|1960.1|1962.1|1960.1|1962.1|1960.1|0
1628803800000|2021-08-12 21:30:00|1962.2|1960.2|1962.2|1960.2|1962.2|1960.2|1962.2|1960.2|0
1628804100000|2021-08-12 21:35:00|1962.3|1960.3|1962.1|1960.1|1962.3|1960.3|1962.1|1960.1|0
1628804400000|2021-08-12 21:40:00|1962|1960|1962|1960|1962.1|1960.1|1962|1960|0
1628804700000|2021-08-12 21:45:00|1962.1|1960.1|1962.1|1960.1|1962.1|1960.1|1962|1960|0
1628805600000|2021-08-12 22:00:00|1962.2|1960.2|1961.3|1959.3|1962.2|1960.2|1961.3|1959.3|0
1628805900000|2021-08-12 22:05:00|1961.4|1959.4|1961|1959|1961.4|1959.4|1961|1959|0
1628806200000|2021-08-12 22:10:00|1961.2|1959.2|1961.3|1959.3|1961.3|1959.3|1961.2|1959.2|0
1628806500000|2021-08-12 22:15:00|1961.5|1959.5|1961.3|1959.3|1961.7|1959.7|1961.3|1959.3|0
1628806800000|2021-08-12 22:20:00|1961.5|1959.5|1961.3|1959.3|1961.5|1959.5|1961.3|1959.3|0
1628807100000|2021-08-12 22:25:00|1961.2|1959.2|1961.3|1959.3|1961.3|1959.3|1961.2|1959.2|0
1628807400000|2021-08-12 22:30:00|1961.2|1959.2|1961.2|1959.2|1961.2|1959.2|1961.2|1959.2|0
1628807700000|2021-08-12 22:35:00|1961|1959|1961.1|1959.1|1961.2|1959.2|1961|1959|0
1628808000000|2021-08-12 22:40:00|1960.9|1958.9|1960.8|1958.8|1960.9|1958.9|1960.8|1958.8|0
1628809200000|2021-08-12 23:00:00|1960.6|1958.6|1960|1958|1960.6|1958.6|1959.9|1957.9|0
1628809500000|2021-08-12 23:05:00|1960.2|1958.2|1960.5|1958.5|1960.7|1958.7|1960|1958|0
1628809800000|2021-08-12 23:10:00|1960.6|1958.6|1960.3|1958.3|1960.8|1958.8|1960.3|1958.3|0
1628810100000|2021-08-12 23:15:00|1960|1958|1960|1958|1960.3|1958.3|1960|1958|0
1628810400000|2021-08-12 23:20:00|1960.3|1958.3|1960.6|1958.6|1960.6|1958.6|1960.3|1958.3|0
1628810700000|2021-08-12 23:25:00|1960.8|1958.8|1961.2|1959.2|1961.2|1959.2|1960.6|1958.6|0
1628811000000|2021-08-12 23:30:00|1961.1|1959.1|1960.7|1958.7|1961.2|1959.2|1960|1958|0
1628811300000|2021-08-12 23:35:00|1960.6|1958.6|1961.8|1959.8|1961.8|1959.8|1960.4|1958.4|0
1628811600000|2021-08-12 23:40:00|1961.6|1959.6|1961.7|1959.7|1962.8|1960.8|1961.2|1959.2|0
1628811900000|2021-08-12 23:45:00|1961.9|1959.9|1962.4|1961.2|1963.4|1962.2|1961.4|1959.9|512
1628812200000|2021-08-12 23:50:00|1962.1|1960.9|1962.4|1961.2|1963.6|1962.4|1961.4|1960.2|239
1628812500000|2021-08-12 23:55:00|1962.6|1961.4|1958.1|1956.9|1962.9|1961.7|1958.1|1956.9|355
1628812800000|2021-08-13 00:00:00|1958.2|1957.4|1957.2|1956.4|1959.7|1958.9|1955.7|1954.9|1271
1628813100000|2021-08-13 00:05:00|1957.7|1956.9|1955.2|1954.4|1957.7|1956.9|1953.7|1952.9|743
1628813400000|2021-08-13 00:10:00|1954.7|1953.9|1955.7|1954.9|1956.2|1955.4|1953.7|1952.9|589
1628813700000|2021-08-13 00:15:00|1955.2|1954.4|1955.7|1954.9|1956.2|1955.4|1954.2|1953.4|577
1628814000000|2021-08-13 00:20:00|1956.2|1955.4|1955.2|1954.4|1956.2|1955.4|1954.7|1953.9|266
1628814300000|2021-08-13 00:25:00|1954.9|1954.1|1956.2|1955.4|1956.2|1955.4|1954.2|1953.4|262
1628814600000|2021-08-13 00:30:00|1956.4|1955.6|1959.2|1958.4|1960.2|1959.4|1956.4|1955.6|872
1628814900000|2021-08-13 00:35:00|1958.7|1957.9|1955.7|1954.9|1958.7|1957.9|1955.7|1954.9|313
1628815200000|2021-08-13 00:40:00|1955.2|1954.4|1957.7|1956.9|1957.7|1956.9|1955.2|1954.4|319
1628815500000|2021-08-13 00:45:00|1957.2|1956.4|1955.7|1954.9|1957.2|1956.4|1955.2|1954.4|284
1628815800000|2021-08-13 00:50:00|1955.9|1955.1|1955.2|1954.4|1956.2|1955.4|1955.2|1954.4|296
1628816100000|2021-08-13 00:55:00|1955.7|1954.9|1956.2|1955.4|1957.7|1956.9|1955.2|1954.4|429
1628816400000|2021-08-13 01:00:00|1955.7|1954.9|1955.2|1954.4|1955.7|1954.9|1954.7|1953.9|197
1628816700000|2021-08-13 01:05:00|1954.9|1954.1|1955.7|1954.9|1955.7|1954.9|1954.7|1953.9|91
1628817000000|2021-08-13 01:10:00|1955.2|1954.4|1956.7|1955.9|1956.7|1955.9|1955.2|1954.4|162
1628817300000|2021-08-13 01:15:00|1956.9|1956.1|1957.4|1956.6|1957.7|1956.9|1956.2|1955.4|273
1628817600000|2021-08-13 01:20:00|1957.7|1956.9|1957.2|1956.4|1957.7|1956.9|1956.7|1955.9|137
1628817900000|2021-08-13 01:25:00|1956.7|1955.9|1955.7|1954.9|1956.7|1955.9|1955.7|1954.9|89
1628818200000|2021-08-13 01:30:00|1955.2|1954.4|1958.7|1957.9|1958.7|1957.9|1955.2|1954.4|362
1628818500000|2021-08-13 01:35:00|1958.2|1957.4|1958.7|1957.9|1959.2|1958.4|1957.2|1956.4|453
1628818800000|2021-08-13 01:40:00|1958.4|1957.6|1959.2|1958.4|1959.7|1958.9|1958.2|1957.4|222
1628819100000|2021-08-13 01:45:00|1959.7|1958.9|1958.2|1957.4|1960.2|1959.4|1957.7|1956.9|227
1628819400000|2021-08-13 01:50:00|1958.7|1957.9|1957.2|1956.4|1958.7|1957.9|1957.2|1956.4|113
1628819700000|2021-08-13 01:55:00|1957.7|1956.9|1957.2|1956.4|1958.2|1957.4|1957.2|1956.4|265
1628820000000|2021-08-13 02:00:00|1957.7|1956.9|1956.7|1955.9|1957.7|1956.9|1956.7|1955.9|123
1628820300000|2021-08-13 02:05:00|1957.2|1956.4|1957.2|1956.4|1957.7|1956.9|1957.2|1956.4|90
1628820600000|2021-08-13 02:10:00|1956.7|1955.9|1959.2|1958.4|1959.2|1958.4|1956.7|1955.9|184
1628820900000|2021-08-13 02:15:00|1959.7|1958.9|1960.7|1959.9|1960.7|1959.9|1959.7|1958.9|192
1628821200000|2021-08-13 02:20:00|1960.2|1959.4|1959.2|1958.4|1960.7|1959.9|1958.7|1957.9|210
1628821500000|2021-08-13 02:25:00|1958.7|1957.9|1958.2|1957.4|1958.7|1957.9|1957.7|1956.9|241
1628821800000|2021-08-13 02:30:00|1957.7|1956.9|1957.2|1956.4|1958.7|1957.9|1957.2|1956.4|58
1628822100000|2021-08-13 02:35:00|1957.7|1956.9|1957.2|1956.4|1957.7|1956.9|1956.7|1955.9|94
1628822400000|2021-08-13 02:40:00|1956.9|1956.1|1956.2|1955.4|1957.2|1956.4|1955.7|1954.9|118
1628822700000|2021-08-13 02:45:00|1955.9|1955.1|1956.2|1955.4|1956.2|1955.4|1955.9|1955.1|69
1628823000000|2021-08-13 02:50:00|1955.9|1955.1|1955.7|1954.9|1956.7|1955.9|1955.7|1954.9|72
1628823300000|2021-08-13 02:55:00|1955.2|1954.4|1955.2|1954.4|1955.7|1954.9|1955.2|1954.4|52
1628823600000|2021-08-13 03:00:00|1955.4|1954.6|1957.2|1956.4|1957.2|1956.4|1955.4|1954.6|78
1628823900000|2021-08-13 03:05:00|1956.7|1955.9|1956.2|1955.4|1956.7|1955.9|1955.7|1954.9|79
1628824200000|2021-08-13 03:10:00|1956.7|1955.9|1955.7|1954.9|1956.7|1955.9|1955.7|1954.9|95
1628824500000|2021-08-13 03:15:00|1956.2|1955.4|1956.2|1955.4|1956.7|1955.9|1955.7|1954.9|59
1628824800000|2021-08-13 03:20:00|1955.7|1954.9|1956.2|1955.4|1956.7|1955.9|1955.7|1954.9|120
1628825100000|2021-08-13 03:25:00|1956.7|1955.9|1956.7|1955.9|1956.7|1955.9|1956.2|1955.4|147
1628825400000|2021-08-13 03:30:00|1957.2|1956.4|1959.2|1958.4|1959.2|1958.4|1957.2|1956.4|461
1628825700000|2021-08-13 03:35:00|1958.9|1958.1|1959.2|1958.4|1959.7|1958.9|1958.7|1957.9|201
1628826000000|2021-08-13 03:40:00|1958.7|1957.9|1959.2|1958.4|1959.7|1958.9|1958.7|1957.9|190
1628826300000|2021-08-13 03:45:00|1958.9|1958.1|1959.2|1958.4|1959.7|1958.9|1958.7|1957.9|131
1628826600000|2021-08-13 03:50:00|1958.7|1957.9|1958.7|1957.9|1958.7|1957.9|1958.2|1957.4|99
1628826900000|2021-08-13 03:55:00|1958.4|1957.6|1958.2|1957.4|1958.4|1957.6|1958.2|1957.4|69
1628827200000|2021-08-13 04:00:00|1958.7|1957.9|1958.7|1957.9|1958.7|1957.9|1957.7|1956.9|130
1628827500000|2021-08-13 04:05:00|1958.2|1957.4|1958.2|1957.4|1958.2|1957.4|1958.2|1957.4|43
1628827800000|2021-08-13 04:10:00|1958.7|1957.9|1959.2|1958.4|1959.7|1958.9|1958.7|1957.9|268
1628828100000|2021-08-13 04:15:00|1959.7|1958.9|1958.7|1957.9|1959.7|1958.9|1958.7|1957.9|170
1628828400000|2021-08-13 04:20:00|1958.2|1957.4|1958.7|1957.9|1958.7|1957.9|1958.2|1957.4|52
1628828700000|2021-08-13 04:25:00|1958.9|1958.1|1959.7|1958.9|1959.9|1959.1|1958.9|1958.1|161
1628829000000|2021-08-13 04:30:00|1959.9|1959.1|1959.2|1958.4|1960.2|1959.4|1959.2|1958.4|87
1628829300000|2021-08-13 04:35:00|1958.9|1958.1|1958.7|1957.9|1958.9|1958.1|1958.7|1957.9|57
1628829600000|2021-08-13 04:40:00|1959.2|1958.4|1959.2|1958.4|1959.2|1958.4|1958.7|1957.9|88
1628829900000|2021-08-13 04:45:00|1958.7|1957.9|1958.7|1957.9|1958.7|1957.9|1958.7|1957.9|66
1628830200000|2021-08-13 04:50:00|1958.2|1957.4|1958.2|1957.4|1958.2|1957.4|1958.2|1957.4|91
1628830500000|2021-08-13 04:55:00|1957.7|1956.9|1958.2|1957.4|1958.2|1957.4|1957.7|1956.9|155
1628830800000|2021-08-13 05:00:00|1958.7|1957.9|1959.2|1958.4|1959.2|1958.4|1958.2|1957.4|135
1628831100000|2021-08-13 05:05:00|1959.7|1958.9|1959.7|1958.9|1959.7|1958.9|1959.7|1958.9|94
1628831400000|2021-08-13 05:10:00|1959.4|1958.6|1959.2|1958.4|1959.7|1958.9|1959.2|1958.4|210
1628831700000|2021-08-13 05:15:00|1958.7|1957.9|1958.7|1957.9|1959.2|1958.4|1958.7|1957.9|149
1628832000000|2021-08-13 05:20:00|1958.2|1957.4|1958.2|1957.4|1958.7|1957.9|1958.2|1957.4|185
1628832300000|2021-08-13 05:25:00|1958.7|1957.9|1958.7|1957.9|1958.7|1957.9|1958.4|1957.6|76
1628832600000|2021-08-13 05:30:00|1958.9|1958.1|1958.7|1957.9|1959.2|1958.4|1958.7|1957.9|142
1628832900000|2021-08-13 05:35:00|1958.2|1957.4|1957.2|1956.4|1958.2|1957.4|1957.2|1956.4|381
1628833200000|2021-08-13 05:40:00|1956.9|1956.1|1956.7|1955.9|1957.2|1956.4|1956.7|1955.9|583
1628833500000|2021-08-13 05:45:00|1956.4|1955.6|1955.4|1954.6|1956.7|1955.9|1955.2|1954.4|663
1628833800000|2021-08-13 05:50:00|1955.7|1954.9|1956.2|1955.4|1956.7|1955.9|1955.7|1954.9|651
1628834100000|2021-08-13 05:55:00|1956.7|1955.9|1957.7|1956.9|1957.7|1956.9|1955.7|1954.9|2026
1628834400000|2021-08-13 06:00:00|1956.7|1955.9|1957.2|1956.4|1957.7|1956.9|1955.7|1954.9|1845
1628834700000|2021-08-13 06:05:00|1956.7|1955.9|1957.2|1956.4|1957.2|1956.4|1956.7|1955.9|251
1628835000000|2021-08-13 06:10:00|1958.1|1956.1|1958|1956|1958.5|1956.5|1957.2|1955.2|0
1628835300000|2021-08-13 06:15:00|1957.9|1955.9|1957.3|1955.3|1958.4|1956.4|1957.2|1955.2|219
1628835600000|2021-08-13 06:20:00|1957.2|1955.2|1957.5|1955.5|1957.5|1955.5|1957|1955|0
1628835900000|2021-08-13 06:25:00|1957.3|1955.3|1958.2|1956.2|1958.4|1956.4|1957.2|1955.2|0
1628836200000|2021-08-13 06:30:00|1958.1|1956.1|1958.1|1956.1|1958.4|1956.4|1958.1|1956.1|0
1628836500000|2021-08-13 06:35:00|1957.8|1955.8|1957.8|1955.8|1957.9|1955.9|1957.8|1955.8|0
1628836800000|2021-08-13 06:40:00|1957.9|1955.9|1957.8|1955.8|1958.1|1956.1|1957.6|1955.6|0
1628837100000|2021-08-13 06:45:00|1957.6|1955.6|1957.8|1955.8|1957.8|1955.8|1957.6|1955.6|0
1628837400000|2021-08-13 06:50:00|1958.1|1956.1|1958.1|1956.1|1958.1|1956.1|1958.1|1956.1|0
1628837700000|2021-08-13 06:55:00|1958.4|1956.4|1958.4|1956.4|1958.7|1956.7|1958.3|1956.3|0
1628838000000|2021-08-13 07:00:00|1958.7|1956.7|1958.4|1956.4|1959|1957|1957.8|1955.8|0
1628838300000|2021-08-13 07:05:00|1958.5|1956.5|1959|1957|1959.2|1957.2|1958.4|1956.4|0
1628838600000|2021-08-13 07:10:00|1959.1|1957.1|1958.5|1956.5|1959.1|1957.1|1958.5|1956.5|0
1628838900000|2021-08-13 07:15:00|1958.8|1956.8|1958.1|1956.1|1958.8|1956.8|1958.1|1956.1|0
1628839200000|2021-08-13 07:20:00|1958.2|1956.2|1958.1|1956.1|1958.5|1956.5|1958.1|1956.1|0
1628839500000|2021-08-13 07:25:00|1957.8|1955.8|1957.8|1955.8|1958.6|1956.6|1957.8|1955.8|0
1628839800000|2021-08-13 07:30:00|1958.1|1956.1|1958.4|1957.2|1958.4|1957.2|1957.8|1955.8|32
1628840100000|2021-08-13 07:35:00|1958.6|1957.4|1958.4|1957.2|1958.9|1957.7|1958.4|1957.2|24
1628840400000|2021-08-13 07:40:00|1958.9|1957.7|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|71
1628840700000|2021-08-13 07:45:00|1958.4|1957.2|1958.4|1957.2|1958.4|1957.2|1958.4|1957.2|25
1628841000000|2021-08-13 07:50:00|1958.9|1957.7|1958.9|1957.7|1958.9|1957.7|1958.9|1957.7|41
1628841300000|2021-08-13 07:55:00|1959.1|1957.9|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|46
1628841600000|2021-08-13 08:00:00|1958.6|1957.4|1958.9|1957.7|1959.4|1958.2|1958.4|1957.2|54
1628841900000|2021-08-13 08:05:00|1959.1|1957.9|1958.9|1957.7|1959.1|1957.9|1958.9|1957.7|6
1628842200000|2021-08-13 08:10:00|1958.4|1957.2|1958.9|1957.7|1958.9|1957.7|1958.4|1957.2|34
1628842500000|2021-08-13 08:15:00|1958.4|1957.2|1958.9|1957.7|1958.9|1957.7|1958.4|1957.2|10
1628842800000|2021-08-13 08:20:00|||||||||18
1628843100000|2021-08-13 08:25:00|1958.6|1957.4|1958.6|1957.4|1958.9|1957.7|1958.4|1957.2|11
1628843400000|2021-08-13 08:30:00|1958.4|1957.2|1959.4|1958.2|1959.4|1958.2|1958.4|1957.2|19
1628843700000|2021-08-13 08:35:00|1958.9|1957.7|1958.9|1957.7|1958.9|1957.7|1958.9|1957.7|8
1628844000000|2021-08-13 08:40:00|1959.4|1958.2|1959.4|1958.2|1959.9|1958.7|1959.4|1958.2|26
1628844300000|2021-08-13 08:45:00|1959.6|1958.4|1959.9|1958.7|1959.9|1958.7|1959.4|1958.2|24
1628844600000|2021-08-13 08:50:00|1960.4|1959.2|1960.4|1959.2|1960.4|1959.2|1959.9|1958.7|25
1628844900000|2021-08-13 08:55:00|1960.6|1959.4|1960.9|1959.7|1960.9|1959.7|1960.6|1959.4|22
1628845200000|2021-08-13 09:00:00|1961.1|1959.9|1960.9|1959.7|1961.9|1960.7|1960.9|1959.7|44
1628845500000|2021-08-13 09:05:00|1960.4|1959.2|1960.9|1959.7|1960.9|1959.7|1960.4|1959.2|31
1628845800000|2021-08-13 09:10:00|||||||||9
1628846100000|2021-08-13 09:15:00|1960.4|1959.2|1960.4|1959.2|1960.9|1959.7|1960.4|1959.2|21
1628846400000|2021-08-13 09:20:00|||||||||27
1628846700000|2021-08-13 09:25:00|1959.9|1958.7|1960.4|1959.2|1960.4|1959.2|1959.9|1958.7|23
1628847000000|2021-08-13 09:30:00|1960.9|1959.7|1960.9|1959.7|1960.9|1959.7|1960.4|1959.2|29
1628847300000|2021-08-13 09:35:00|1960.6|1959.4|1960.4|1959.2|1960.6|1959.4|1960.4|1959.2|4
1628847600000|2021-08-13 09:40:00|||||||||6
1628847900000|2021-08-13 09:45:00|1960.9|1959.7|1960.9|1959.7|1960.9|1959.7|1960.9|1959.7|25
1628848200000|2021-08-13 09:50:00|1961.4|1960.2|1961.4|1960.2|1961.4|1960.2|1961.4|1960.2|26
1628848500000|2021-08-13 09:55:00|1960.9|1959.7|1961.9|1960.7|1961.9|1960.7|1960.9|1959.7|30
1628848800000|2021-08-13 10:00:00|1961.4|1960.2|1961.4|1960.2|1961.9|1960.7|1961.4|1960.2|53
1628849100000|2021-08-13 10:05:00|1961.9|1960.7|1960.4|1959.2|1961.9|1960.7|1960.4|1959.2|71
1628849400000|2021-08-13 10:10:00|1960.1|1958.9|1960.1|1958.9|1960.4|1959.2|1959.9|1958.7|13
1628849700000|2021-08-13 10:15:00|1960.4|1959.2|1960.4|1959.2|1960.4|1959.2|1960.1|1958.9|16
1628850000000|2021-08-13 10:20:00|||||||||3
1628850300000|2021-08-13 10:25:00|1959.9|1958.7|1959.9|1958.7|1960.4|1959.2|1959.9|1958.7|55
1628850600000|2021-08-13 10:30:00|1960.4|1959.2|1960.4|1959.2|1960.4|1959.2|1960.4|1959.2|24
1628850900000|2021-08-13 10:35:00|1960.1|1958.9|1959.9|1958.7|1960.1|1958.9|1959.9|1958.7|24
1628851200000|2021-08-13 10:40:00|1960.4|1959.2|1959.9|1958.7|1960.4|1959.2|1959.9|1958.7|74
1628851500000|2021-08-13 10:45:00|1959.4|1958.2|1959.4|1958.2|1959.9|1958.7|1959.4|1958.2|34
1628851800000|2021-08-13 10:50:00|1959.1|1957.9|1959.4|1958.2|1959.9|1958.7|1958.9|1957.7|27
1628852100000|2021-08-13 10:55:00|||||||||3
1628852400000|2021-08-13 11:00:00|1959.1|1957.9|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|23
1628852700000|2021-08-13 11:05:00|1959.4|1958.2|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|23
1628853000000|2021-08-13 11:10:00|1958.6|1957.4|1958.4|1957.2|1958.9|1957.7|1958.4|1957.2|23
1628853300000|2021-08-13 11:15:00|||||||||9
1628853600000|2021-08-13 11:20:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.4|1957.2|65
1628853900000|2021-08-13 11:25:00|1959.1|1957.9|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|22
1628854200000|2021-08-13 11:30:00|1958.6|1957.4|1958.9|1957.7|1959.4|1958.2|1958.6|1957.4|28
1628854500000|2021-08-13 11:35:00|1959.4|1958.2|1958.9|1957.7|1959.4|1958.2|1958.6|1957.4|17
1628854800000|2021-08-13 11:40:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|16
1628855100000|2021-08-13 11:45:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|44
1628855400000|2021-08-13 11:50:00|1959.6|1958.4|1959.9|1958.7|1959.9|1958.7|1959.6|1958.4|18
1628855700000|2021-08-13 11:55:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|17
1628856000000|2021-08-13 12:00:00|1959.9|1958.7|1959.9|1958.7|1959.9|1958.7|1959.9|1958.7|23
1628856300000|2021-08-13 12:05:00|1959.4|1958.2|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|46
1628856600000|2021-08-13 12:10:00|1959.1|1957.9|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|48
1628856900000|2021-08-13 12:15:00|1959.1|1957.9|1958.4|1957.2|1959.4|1958.2|1958.4|1957.2|160
1628857200000|2021-08-13 12:20:00|1957.9|1956.7|1957.9|1956.7|1958.4|1957.2|1956.9|1955.7|382
1628857500000|2021-08-13 12:25:00|1958.4|1957.2|1958.9|1957.7|1959.4|1958.2|1958.4|1957.2|52
1628857800000|2021-08-13 12:30:00|1958.4|1957.2|1958.4|1957.2|1958.9|1957.7|1958.4|1957.2|17
1628858100000|2021-08-13 12:35:00|1957.9|1956.7|1958.4|1957.2|1958.4|1957.2|1957.9|1956.7|19
1628858400000|2021-08-13 12:40:00|1958.1|1956.9|1958.1|1956.9|1958.4|1957.2|1957.9|1956.7|36
1628858700000|2021-08-13 12:45:00|1957.9|1956.7|1958.4|1957.2|1958.4|1957.2|1957.9|1956.7|37
1628859000000|2021-08-13 12:50:00|||||||||4
1628859300000|2021-08-13 12:55:00|1957.9|1956.7|1957.9|1956.7|1958.4|1957.2|1957.9|1956.7|30
1628859600000|2021-08-13 13:00:00|1957.4|1956.2|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|49
1628859900000|2021-08-13 13:05:00|1958.4|1957.2|1958.4|1957.2|1958.4|1957.2|1957.9|1956.7|12
1628860200000|2021-08-13 13:10:00|1957.9|1956.7|1957.9|1956.7|1957.9|1956.7|1957.6|1956.4|14
1628860500000|2021-08-13 13:15:00|1958.4|1957.2|1958.9|1957.7|1959.4|1958.2|1958.4|1957.2|104
1628860800000|2021-08-13 13:20:00|1958.4|1957.2|1958.4|1957.2|1958.9|1957.7|1958.1|1956.9|23
1628861100000|2021-08-13 13:25:00|1958.1|1956.9|1958.4|1957.2|1958.4|1957.2|1957.9|1956.7|72
1628861400000|2021-08-13 13:30:00|1958.1|1956.9|1956.9|1955.7|1958.4|1957.2|1956.4|1955.2|169
1628861700000|2021-08-13 13:35:00|1957.1|1955.9|1956.9|1955.7|1957.4|1956.2|1956.6|1955.4|85
1628862000000|2021-08-13 13:40:00|1957.4|1956.2|1957.9|1956.7|1957.9|1956.7|1957.4|1956.2|55
1628862300000|2021-08-13 13:45:00|1958.4|1957.2|1957.9|1956.7|1958.9|1957.7|1957.9|1956.7|102
1628862600000|2021-08-13 13:50:00|1957.4|1956.2|1956.9|1955.7|1957.9|1956.7|1956.9|1955.7|76
1628862900000|2021-08-13 13:55:00|1956.4|1955.2|1956.9|1955.7|1957.4|1956.2|1956.4|1955.2|44
1628863200000|2021-08-13 14:00:00|1956.4|1955.2|1955.4|1954.2|1956.9|1955.7|1955.4|1954.2|128
1628863500000|2021-08-13 14:05:00|1954.9|1953.7|1955.4|1954.2|1955.9|1954.7|1954.9|1953.7|61
1628863800000|2021-08-13 14:10:00|1955.1|1953.9|1954.9|1953.7|1955.4|1954.2|1954.4|1953.2|58
1628864100000|2021-08-13 14:15:00|1954.4|1953.2|1955.4|1954.2|1955.9|1954.7|1953.9|1952.7|96
1628864400000|2021-08-13 14:20:00|1955.9|1954.7|1954.9|1953.7|1955.9|1954.7|1954.9|1953.7|28
1628864700000|2021-08-13 14:25:00|1954.4|1953.2|1954.4|1953.2|1954.4|1953.2|1953.9|1952.7|81
1628865000000|2021-08-13 14:30:00|1954.1|1952.9|1953.9|1952.7|1954.4|1953.2|1953.9|1952.7|60
1628865300000|2021-08-13 14:35:00|1953.6|1952.4|1952.4|1951.2|1953.9|1952.7|1952.4|1951.2|105
1628865600000|2021-08-13 14:40:00|1952.6|1951.4|1952.9|1951.7|1953.4|1952.2|1951.9|1950.7|91
1628865900000|2021-08-13 14:45:00|1953.4|1952.2|1954.1|1952.9|1954.4|1953.2|1952.9|1951.7|89
1628866200000|2021-08-13 14:50:00|1954.4|1953.2|1954.9|1953.7|1954.9|1953.7|1954.4|1953.2|45
1628866500000|2021-08-13 14:55:00|1954.6|1953.4|1954.9|1953.7|1954.9|1953.7|1954.4|1953.2|39
1628866800000|2021-08-13 15:00:00|1954.4|1953.2|1954.4|1953.2|1954.9|1953.7|1954.4|1953.2|49
1628867100000|2021-08-13 15:05:00|1954.9|1953.7|1953.9|1952.7|1954.9|1953.7|1953.9|1952.7|80
1628867400000|2021-08-13 15:10:00|1954.4|1953.2|1954.9|1953.7|1954.9|1953.7|1953.9|1952.7|144
1628867700000|2021-08-13 15:15:00|1954.4|1953.2|1954.4|1953.2|1954.9|1953.7|1953.9|1952.7|84
1628868000000|2021-08-13 15:20:00|1953.9|1952.7|1955.4|1954.2|1955.4|1954.2|1953.9|1952.7|140
1628868300000|2021-08-13 15:25:00|1955.9|1954.7|1956.4|1955.2|1956.4|1955.2|1955.4|1954.2|168
1628868600000|2021-08-13 15:30:00|1955.9|1954.7|1955.4|1954.2|1955.9|1954.7|1955.4|1954.2|111
1628868900000|2021-08-13 15:35:00|1954.9|1953.7|1954.4|1953.2|1954.9|1953.7|1954.4|1953.2|48
1628869200000|2021-08-13 15:40:00|1953.9|1952.7|1954.4|1953.2|1954.4|1953.2|1953.9|1952.7|52
1628869500000|2021-08-13 15:45:00|1954.9|1953.7|1953.9|1952.7|1954.9|1953.7|1953.4|1952.2|84
1628869800000|2021-08-13 15:50:00|1953.6|1952.4|1953.4|1952.2|1953.9|1952.7|1953.4|1952.2|19
1628870100000|2021-08-13 15:55:00|1953.9|1952.7|1953.9|1952.7|1953.9|1952.7|1953.4|1952.2|26
1628870400000|2021-08-13 16:00:00|1954.4|1953.2|1953.4|1952.2|1954.4|1953.2|1953.4|1952.2|28
1628870700000|2021-08-13 16:05:00|1953.6|1952.4|1953.4|1952.2|1953.9|1952.7|1953.4|1952.2|50
1628871000000|2021-08-13 16:10:00|1953.9|1952.7|1953.4|1952.2|1953.9|1952.7|1953.4|1952.2|35
1628871300000|2021-08-13 16:15:00|1953.1|1951.9|1952.9|1951.7|1953.4|1952.2|1952.9|1951.7|6
1628871600000|2021-08-13 16:20:00|1952.6|1951.4|1952.4|1951.2|1952.6|1951.4|1952.4|1951.2|25
1628871900000|2021-08-13 16:25:00|1952.1|1950.9|1951.9|1950.7|1952.1|1950.9|1951.9|1950.7|11
1628872200000|2021-08-13 16:30:00|1951.4|1950.2|1951.4|1950.2|1951.9|1950.7|1951.4|1950.2|14
1628872500000|2021-08-13 16:35:00|||||||||12
1628873100000|2021-08-13 16:45:00|||||||||1
1628873400000|2021-08-13 16:50:00|1951.9|1950.7|1951.9|1950.7|1951.9|1950.7|1951.9|1950.7|47
1628873700000|2021-08-13 16:55:00|1951.6|1950.4|1951.9|1950.7|1952.4|1951.2|1951.6|1950.4|87
1628874000000|2021-08-13 17:00:00|1951.4|1950.2|1950.9|1949.7|1951.9|1950.7|1950.9|1949.7|67
1628874300000|2021-08-13 17:05:00|1950.4|1949.2|1950.9|1949.7|1950.9|1949.7|1950.4|1949.2|39
1628874600000|2021-08-13 17:10:00|1950.6|1949.4|1950.9|1949.7|1950.9|1949.7|1950.6|1949.4|15
1628874900000|2021-08-13 17:15:00|1950.6|1949.4|1950.9|1949.7|1950.9|1949.7|1950.6|1949.4|2
1628875200000|2021-08-13 17:20:00|1951.4|1950.2|1950.4|1949.2|1951.4|1950.2|1950.4|1949.2|43
1628875500000|2021-08-13 17:25:00|1950.6|1949.4|1949.9|1948.7|1950.6|1949.4|1949.4|1948.2|56
1628875800000|2021-08-13 17:30:00|1949.4|1948.2|1948.9|1947.7|1949.9|1948.7|1948.9|1947.7|31
1628876100000|2021-08-13 17:35:00|1949.1|1947.9|1950.4|1949.2|1950.4|1949.2|1949.1|1947.9|36
1628876400000|2021-08-13 17:40:00|1950.9|1949.7|1950.4|1949.2|1950.9|1949.7|1950.4|1949.2|9
1628876700000|2021-08-13 17:45:00|1950.6|1949.4|1951.1|1949.9|1951.4|1950.2|1950.4|1949.2|47
1628877000000|2021-08-13 17:50:00|1950.9|1949.7|1950.9|1949.7|1950.9|1949.7|1950.9|1949.7|2
1628877300000|2021-08-13 17:55:00|1951.4|1950.2|1951.4|1950.2|1951.4|1950.2|1950.9|1949.7|13
1628877600000|2021-08-13 18:00:00|1950.9|1949.7|1951.4|1950.2|1951.4|1950.2|1950.9|1949.7|9
1628878200000|2021-08-13 18:10:00|||||||||2
1628878500000|2021-08-13 18:15:00|1951.9|1950.7|1951.4|1950.2|1951.9|1950.7|1951.4|1950.2|26
1628878800000|2021-08-13 18:20:00|1950.9|1949.7|1951.4|1950.2|1951.4|1950.2|1950.9|1949.7|8
1628879100000|2021-08-13 18:25:00|1951.1|1949.9|1950.6|1949.4|1951.1|1949.9|1950.4|1949.2|39
1628879400000|2021-08-13 18:30:00|1950.9|1949.7|1950.4|1949.2|1950.9|1949.7|1950.4|1949.2|5
1628879700000|2021-08-13 18:35:00|1950.1|1948.9|1950.4|1949.2|1950.4|1949.2|1949.9|1948.7|10
1628880000000|2021-08-13 18:40:00|1949.9|1948.7|1948.9|1947.7|1950.4|1949.2|1948.4|1947.2|43
1628880300000|2021-08-13 18:45:00|1948.4|1947.2|1949.4|1948.2|1949.9|1948.7|1948.4|1947.2|29
1628880600000|2021-08-13 18:50:00|1949.6|1948.4|1949.4|1948.2|1949.9|1948.7|1949.1|1947.9|6
1628880900000|2021-08-13 18:55:00|1948.9|1947.7|1948.9|1947.7|1949.4|1948.2|1948.9|1947.7|12
1628881200000|2021-08-13 19:00:00|1949.4|1948.2|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|16
1628881500000|2021-08-13 19:05:00|1950.1|1948.9|1950.4|1949.2|1950.4|1949.2|1949.9|1948.7|9
1628881800000|2021-08-13 19:10:00|1950.1|1948.9|1950.9|1949.7|1950.9|1949.7|1949.9|1948.7|12
1628882100000|2021-08-13 19:15:00|1950.4|1949.2|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|7
1628882400000|2021-08-13 19:20:00|1949.4|1948.2|1949.4|1948.2|1949.9|1948.7|1949.4|1948.2|107
1628882700000|2021-08-13 19:25:00|1949.1|1947.9|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|31
1628883000000|2021-08-13 19:30:00|1948.4|1947.2|1948.4|1947.2|1948.9|1947.7|1948.4|1947.2|11
1628883300000|2021-08-13 19:35:00|1948.9|1947.7|1949.9|1948.7|1949.9|1948.7|1948.9|1947.7|33
1628883600000|2021-08-13 19:40:00|1949.4|1948.2|1949.4|1948.2|1949.6|1948.4|1949.4|1948.2|15
1628883900000|2021-08-13 19:45:00|1949.9|1948.7|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|55
1628884200000|2021-08-13 19:50:00|1950.1|1948.9|1949.4|1948.2|1950.1|1948.9|1949.4|1948.2|31
1628884500000|2021-08-13 19:55:00|1949.1|1947.9|1952.4|1951.2|1952.4|1951.2|1949.1|1947.9|70
1628884800000|2021-08-13 20:00:00|1952.6|1951.4|1951.9|1950.7|1952.6|1951.4|1951.6|1950.4|54
1628885100000|2021-08-13 20:05:00|1951.6|1950.4|1950.4|1949.2|1951.6|1950.4|1950.4|1949.2|27
1628885400000|2021-08-13 20:10:00|1949.9|1948.7|1949.4|1948.2|1949.9|1948.7|1949.4|1948.2|9
1628885700000|2021-08-13 20:15:00|1948.9|1947.7|1948.9|1947.7|1948.9|1947.7|1948.9|1947.7|33
1628886000000|2021-08-13 20:20:00|1949.5|1947.5|1948.6|1946.6|1949.5|1947.5|1948.4|1946.4|78
1628886300000|2021-08-13 20:25:00|1948.7|1946.7|1948.2|1946.2|1948.7|1946.7|1948.2|1946.2|0
1628886600000|2021-08-13 20:30:00|1947.9|1945.9|1948.5|1946.5|1948.6|1946.6|1947.9|1945.9|7
1628886900000|2021-08-13 20:35:00|1948.6|1946.6|1948.4|1946.4|1948.8|1946.8|1948.4|1946.4|0
1628887200000|2021-08-13 20:40:00|1948.6|1946.6|1948.4|1946.4|1948.8|1946.8|1948.4|1946.4|0
1628887500000|2021-08-13 20:45:00|1948.5|1946.5|1948.1|1946.1|1948.5|1946.5|1948|1946|0
1628887800000|2021-08-13 20:50:00|1948.3|1946.3|1948.3|1946.3|1948.4|1946.4|1948|1946|0
1628888100000|2021-08-13 20:55:00|1948.2|1946.2|1948|1946|1948.7|1946.7|1947.9|1945.9|0
1629064800000|2021-08-15 22:00:00|1949.1|1947.1|1949.1|1947.1|1949.1|1947.1|1948.5|1946.5|0
1629065100000|2021-08-15 22:05:00|1949.3|1947.3|1949.2|1947.2|1949.4|1947.4|1949|1947|0
1629065400000|2021-08-15 22:10:00|1949.1|1947.1|1949.6|1947.6|1949.7|1947.7|1949.1|1947.1|0
1629065700000|2021-08-15 22:15:00|1949.7|1947.7|1949.7|1947.7|1949.8|1947.8|1949.4|1947.4|0
1629066000000|2021-08-15 22:20:00|1949.6|1947.6|1949.7|1947.7|1949.7|1947.7|1949.4|1947.4|0
1629066300000|2021-08-15 22:25:00|1949.6|1947.6|1950.3|1948.3|1950.3|1948.3|1949.4|1947.4|0
1629066600000|2021-08-15 22:30:00|1950.9|1948.9|1950.9|1948.9|1950.9|1948.9|1950.7|1948.7|0
1629066900000|2021-08-15 22:35:00|1950.8|1948.8|1950.8|1948.8|1950.8|1948.8|1950.7|1948.7|0
1629068100000|2021-08-15 22:55:00|1951.4|1949.4|1951.4|1949.4|1951.7|1949.7|1951.4|1949.4|0
1629068400000|2021-08-15 23:00:00|1951.7|1949.7|1950.8|1948.8|1951.7|1949.7|1950.8|1948.8|0
1629068700000|2021-08-15 23:05:00|1951.1|1949.1|1950.8|1948.8|1951.1|1949.1|1950.8|1948.8|0
1629069000000|2021-08-15 23:10:00|1950.5|1948.5|1950.4|1948.4|1950.7|1948.7|1950.4|1948.4|0
1629069300000|2021-08-15 23:15:00|1950.2|1948.2|1950.5|1948.5|1950.6|1948.6|1950.2|1948.2|0
1629069600000|2021-08-15 23:20:00|1950.6|1948.6|1950.6|1948.6|1950.6|1948.6|1950.5|1948.5|0
1629069900000|2021-08-15 23:25:00|1950.5|1948.5|1950.5|1948.5|1951.1|1949.1|1950.2|1948.2|0
1629070200000|2021-08-15 23:30:00|1950.2|1948.2|1948.1|1946.1|1950.2|1948.2|1947.5|1945.5|0
1629070500000|2021-08-15 23:35:00|1948.3|1946.3|1948.4|1946.4|1948.5|1946.5|1947.9|1945.9|0
1629070800000|2021-08-15 23:40:00|1948.2|1946.2|1948.1|1946.1|1948.4|1946.4|1947.5|1945.5|0
1629071100000|2021-08-15 23:45:00|1947.9|1945.9|1947.9|1946.7|1948.9|1947.7|1946.6|1945.4|538
1629071400000|2021-08-15 23:50:00|1947.6|1946.4|1947.9|1946.7|1948.6|1947.4|1946.6|1945.4|347
1629071700000|2021-08-15 23:55:00|1947.4|1946.2|1947.6|1946.4|1947.9|1946.7|1946.6|1945.4|311
1629072000000|2021-08-16 00:00:00|1947.4|1946.6|1933.2|1932.4|1948.7|1947.9|1932.7|1931.9|3864
1629072300000|2021-08-16 00:05:00|1932.7|1931.9|1930.2|1929.4|1933.2|1932.4|1929.7|1928.9|2110
1629072600000|2021-08-16 00:10:00|1930.7|1929.9|1925.7|1924.9|1930.7|1929.9|1925.7|1924.9|2207
1629072900000|2021-08-16 00:15:00|1926.2|1925.4|1926.2|1925.4|1928.7|1927.9|1923.7|1922.9|1743
1629073200000|2021-08-16 00:20:00|1926.7|1925.9|1925.7|1924.9|1926.7|1925.9|1924.7|1923.9|637
1629073500000|2021-08-16 00:25:00|1925.2|1924.4|1927.7|1926.9|1928.2|1927.4|1925.2|1924.4|887
1629073800000|2021-08-16 00:30:00|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|1925.2|1924.4|701
1629074100000|2021-08-16 00:35:00|1927.7|1926.9|1926.2|1925.4|1928.2|1927.4|1925.7|1924.9|533
1629074400000|2021-08-16 00:40:00|1925.9|1925.1|1924.7|1923.9|1925.9|1925.1|1924.2|1923.4|678
1629074700000|2021-08-16 00:45:00|1924.2|1923.4|1926.2|1925.4|1926.2|1925.4|1923.2|1922.4|830
1629075000000|2021-08-16 00:50:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1924.7|1923.9|465
1629075300000|2021-08-16 00:55:00|1926.2|1925.4|1925.7|1924.9|1926.2|1925.4|1924.7|1923.9|401
1629075600000|2021-08-16 01:00:00|1925.2|1924.4|1925.2|1924.4|1925.7|1924.9|1924.2|1923.4|495
1629075900000|2021-08-16 01:05:00|1924.7|1923.9|1925.9|1925.1|1926.9|1926.1|1924.7|1923.9|406
1629076200000|2021-08-16 01:10:00|1926.2|1925.4|1925.7|1924.9|1926.4|1925.6|1925.2|1924.4|475
1629076500000|2021-08-16 01:15:00|1925.2|1924.4|1928.7|1927.9|1928.7|1927.9|1924.7|1923.9|794
1629076800000|2021-08-16 01:20:00|1928.4|1927.6|1927.7|1926.9|1928.4|1927.6|1927.2|1926.4|323
1629077100000|2021-08-16 01:25:00|1927.9|1927.1|1929.2|1928.4|1929.2|1928.4|1927.7|1926.9|256
1629077400000|2021-08-16 01:30:00|1928.7|1927.9|1927.2|1926.4|1929.4|1928.6|1926.7|1925.9|432
1629077700000|2021-08-16 01:35:00|1926.7|1925.9|1927.2|1926.4|1927.7|1926.9|1926.2|1925.4|559
1629078000000|2021-08-16 01:40:00|1927.4|1926.6|1926.2|1925.4|1927.4|1926.6|1926.2|1925.4|452
1629078300000|2021-08-16 01:45:00|1925.7|1924.9|1925.7|1924.9|1926.2|1925.4|1925.2|1924.4|368
1629078600000|2021-08-16 01:50:00|1925.9|1925.1|1924.7|1923.9|1926.2|1925.4|1924.2|1923.4|503
1629078900000|2021-08-16 01:55:00|1925.2|1924.4|1924.7|1923.9|1925.2|1924.4|1924.2|1923.4|397
1629079200000|2021-08-16 02:00:00|1924.2|1923.4|1922.7|1921.9|1924.2|1923.4|1922.7|1921.9|678
1629079500000|2021-08-16 02:05:00|1923.2|1922.4|1922.2|1921.4|1923.2|1922.4|1922.2|1921.4|293
1629079800000|2021-08-16 02:10:00|1922.4|1921.6|1922.2|1921.4|1922.7|1921.9|1922.2|1921.4|306
1629080100000|2021-08-16 02:15:00|1922.7|1921.9|1922.7|1921.9|1923.2|1922.4|1922.2|1921.4|565
1629080400000|2021-08-16 02:20:00|1922.2|1921.4|1921.7|1920.9|1922.2|1921.4|1921.2|1920.4|535
1629080700000|2021-08-16 02:25:00|1922.2|1921.4|1922.2|1921.4|1922.7|1921.9|1921.7|1920.9|413
1629081000000|2021-08-16 02:30:00|1921.7|1920.9|1922.7|1921.9|1922.7|1921.9|1921.2|1920.4|288
1629081300000|2021-08-16 02:35:00|1922.4|1921.6|1922.2|1921.4|1922.7|1921.9|1921.9|1921.1|92
1629081600000|2021-08-16 02:40:00|1922.4|1921.6|1921.7|1920.9|1922.9|1922.1|1921.7|1920.9|105
1629081900000|2021-08-16 02:45:00|1922.2|1921.4|1922.2|1921.4|1922.2|1921.4|1922.2|1921.4|120
1629082200000|2021-08-16 02:50:00|||||||||32
1629082500000|2021-08-16 02:55:00|1922.7|1921.9|1922.7|1921.9|1923.7|1922.9|1922.7|1921.9|166
1629082800000|2021-08-16 03:00:00|1923.2|1922.4|1923.7|1922.9|1923.7|1922.9|1922.7|1921.9|104
1629083100000|2021-08-16 03:05:00|1923.2|1922.4|1923.2|1922.4|1923.7|1922.9|1923.2|1922.4|64
1629083400000|2021-08-16 03:10:00|1922.9|1922.1|1922.7|1921.9|1923.2|1922.4|1922.7|1921.9|73
1629083700000|2021-08-16 03:15:00|1923.2|1922.4|1921.7|1920.9|1923.2|1922.4|1921.7|1920.9|54
1629084000000|2021-08-16 03:20:00|1921.2|1920.4|1920.7|1919.9|1921.4|1920.6|1919.2|1918.4|726
1629084300000|2021-08-16 03:25:00|1920.4|1919.6|1921.2|1920.4|1921.7|1920.9|1919.7|1918.9|352
1629084600000|2021-08-16 03:30:00|1921.7|1920.9|1922.2|1921.4|1922.2|1921.4|1920.2|1919.4|491
1629084900000|2021-08-16 03:35:00|1921.9|1921.1|1922.7|1921.9|1923.2|1922.4|1921.7|1920.9|269
1629085200000|2021-08-16 03:40:00|1923.2|1922.4|1923.2|1922.4|1923.7|1922.9|1922.7|1921.9|227
1629085500000|2021-08-16 03:45:00|1923.4|1922.6|1923.2|1922.4|1924.2|1923.4|1922.7|1921.9|677
1629085800000|2021-08-16 03:50:00|1922.9|1922.1|1922.7|1921.9|1923.7|1922.9|1922.2|1921.4|266
1629086100000|2021-08-16 03:55:00|1922.2|1921.4|1922.2|1921.4|1922.7|1921.9|1921.7|1920.9|303
1629086400000|2021-08-16 04:00:00|1921.9|1921.1|1921.7|1920.9|1922.2|1921.4|1921.7|1920.9|175
1629086700000|2021-08-16 04:05:00|1921.9|1921.1|1921.7|1920.9|1922.2|1921.4|1921.7|1920.9|119
1629087000000|2021-08-16 04:10:00|1922.2|1921.4|1922.7|1921.9|1922.7|1921.9|1922.2|1921.4|128
1629087300000|2021-08-16 04:15:00|1923.2|1922.4|1922.9|1922.1|1923.2|1922.4|1922.7|1921.9|269
1629087600000|2021-08-16 04:20:00|1923.2|1922.4|1922.7|1921.9|1923.2|1922.4|1922.2|1921.4|148
1629087900000|2021-08-16 04:25:00|1923.2|1922.4|1923.2|1922.4|1923.2|1922.4|1922.7|1921.9|191
1629088200000|2021-08-16 04:30:00|1922.7|1921.9|1922.2|1921.4|1922.7|1921.9|1922.2|1921.4|427
1629088500000|2021-08-16 04:35:00|1922.7|1921.9|1922.2|1921.4|1922.7|1921.9|1922.2|1921.4|384
1629088800000|2021-08-16 04:40:00|1922.7|1921.9|1924.7|1923.9|1924.7|1923.9|1922.7|1921.9|516
1629089100000|2021-08-16 04:45:00|1924.2|1923.4|1923.2|1922.4|1924.7|1923.9|1923.2|1922.4|454
1629089400000|2021-08-16 04:50:00|1923.7|1922.9|1923.7|1922.9|1923.7|1922.9|1923.2|1922.4|325
1629089700000|2021-08-16 04:55:00|1924.2|1923.4|1923.7|1922.9|1924.7|1923.9|1923.7|1922.9|309
1629090000000|2021-08-16 05:00:00|1924.2|1923.4|1923.7|1922.9|1924.7|1923.9|1923.7|1922.9|737
1629090300000|2021-08-16 05:05:00|1924.2|1923.4|1923.7|1922.9|1924.2|1923.4|1923.2|1922.4|356
1629090600000|2021-08-16 05:10:00|1923.2|1922.4|1923.2|1922.4|1923.7|1922.9|1922.7|1921.9|307
1629090900000|2021-08-16 05:15:00|1923.7|1922.9|1924.7|1923.9|1925.2|1924.4|1923.7|1922.9|449
1629091200000|2021-08-16 05:20:00|1925.2|1924.4|1925.7|1924.9|1925.7|1924.9|1924.7|1923.9|314
1629091500000|2021-08-16 05:25:00|1925.4|1924.6|1924.7|1923.9|1926.2|1925.4|1924.7|1923.9|403
1629091800000|2021-08-16 05:30:00|1924.2|1923.4|1924.2|1923.4|1924.7|1923.9|1924.2|1923.4|274
1629092100000|2021-08-16 05:35:00|1923.7|1922.9|1924.7|1923.9|1924.7|1923.9|1923.7|1922.9|792
1629092400000|2021-08-16 05:40:00|1924.2|1923.4|1924.2|1923.4|1924.7|1923.9|1923.7|1922.9|452
1629092700000|2021-08-16 05:45:00|1923.7|1922.9|1923.7|1922.9|1924.2|1923.4|1923.2|1922.4|584
1629093000000|2021-08-16 05:50:00|1924.2|1923.4|1924.7|1923.9|1925.2|1924.4|1924.2|1923.4|698
1629093300000|2021-08-16 05:55:00|1924.2|1923.4|1926.7|1925.9|1926.7|1925.9|1924.2|1923.4|2146
1629093600000|2021-08-16 06:00:00|1925.7|1924.9|1924.2|1923.4|1925.7|1924.9|1923.2|1922.4|2036
1629093900000|2021-08-16 06:05:00|1923.7|1922.9|1922.7|1921.9|1923.7|1922.9|1922.2|1921.4|837
1629094200000|2021-08-16 06:10:00|1923|1921|1923.6|1921.6|1923.9|1921.9|1921.9|1919.9|6
1629094500000|2021-08-16 06:15:00|1923.3|1921.3|1924.5|1922.5|1924.5|1922.5|1923.3|1921.3|250
1629094800000|2021-08-16 06:20:00|1924.8|1922.8|1924|1922|1924.8|1922.8|1923.4|1921.4|0
1629095100000|2021-08-16 06:25:00|1924.1|1922.1|1924.9|1922.9|1924.9|1922.9|1924|1922|0
1629095400000|2021-08-16 06:30:00|1925|1923|1926.2|1924.2|1926.2|1924.2|1924.9|1922.9|0
1629095700000|2021-08-16 06:35:00|1926.3|1924.3|1926.3|1924.3|1926.6|1924.6|1925.9|1923.9|0
1629096000000|2021-08-16 06:40:00|1926|1924|1925.9|1923.9|1926.3|1924.3|1925.7|1923.7|0
1629096300000|2021-08-16 06:45:00|1926|1924|1925.4|1923.4|1926|1924|1925.4|1923.4|0
1629096600000|2021-08-16 06:50:00|1925.2|1923.2|1924.9|1922.9|1925.3|1923.3|1924.5|1922.5|0
1629096900000|2021-08-16 06:55:00|1924.7|1922.7|1923.9|1921.9|1924.9|1922.9|1923.9|1921.9|0
1629097200000|2021-08-16 07:00:00|1924|1922|1922.7|1920.7|1924.5|1922.5|1922.4|1920.4|0
1629097500000|2021-08-16 07:05:00|1922.5|1920.5|1923.2|1921.2|1923.2|1921.2|1921.2|1919.2|0
1629097800000|2021-08-16 07:10:00|1923|1921|1924.1|1922.1|1924.3|1922.3|1922.9|1920.9|0
1629098100000|2021-08-16 07:15:00|1924|1922|1926.5|1924.5|1926.8|1924.8|1923.7|1921.7|0
1629098400000|2021-08-16 07:20:00|1926.8|1924.8|1926.9|1924.9|1928.1|1926.1|1926.4|1924.4|0
1629098700000|2021-08-16 07:25:00|1927.2|1925.2|1926.6|1924.6|1927.8|1925.8|1926.4|1924.4|0
1629099000000|2021-08-16 07:30:00|1926.7|1924.7|1923.9|1922.7|1926.7|1925.2|1923.4|1922.2|317
1629099300000|2021-08-16 07:35:00|1923.4|1922.2|1924.9|1923.7|1924.9|1923.7|1923.4|1922.2|167
1629099600000|2021-08-16 07:40:00|1925.1|1923.9|1924.4|1923.2|1925.4|1924.2|1924.4|1923.2|49
1629099900000|2021-08-16 07:45:00|1924.1|1922.9|1924.4|1923.2|1924.9|1923.7|1923.9|1922.7|30
1629100200000|2021-08-16 07:50:00|1923.9|1922.7|1923.9|1922.7|1924.1|1922.9|1922.9|1921.7|131
1629100500000|2021-08-16 07:55:00|1923.6|1922.4|1925.4|1924.2|1925.9|1924.7|1923.6|1922.4|66
1629100800000|2021-08-16 08:00:00|1924.9|1923.7|1925.4|1924.2|1926.4|1925.2|1924.9|1923.7|110
1629101100000|2021-08-16 08:05:00|1925.9|1924.7|1924.9|1923.7|1925.9|1924.7|1924.9|1923.7|66
1629101400000|2021-08-16 08:10:00|1925.4|1924.2|1925.6|1924.4|1926.4|1925.2|1924.9|1923.7|89
1629101700000|2021-08-16 08:15:00|1925.4|1924.2|1924.9|1923.7|1925.4|1924.2|1924.9|1923.7|46
1629102000000|2021-08-16 08:20:00|1924.6|1923.4|1924.4|1923.2|1925.4|1924.2|1924.4|1923.2|53
1629102300000|2021-08-16 08:25:00|1924.9|1923.7|1924.9|1923.7|1925.9|1924.7|1924.4|1923.2|75
1629102600000|2021-08-16 08:30:00|1925.1|1923.9|1924.4|1923.2|1925.1|1923.9|1923.9|1922.7|84
1629102900000|2021-08-16 08:35:00|1924.9|1923.7|1925.4|1924.2|1925.4|1924.2|1924.4|1923.2|18
1629103200000|2021-08-16 08:40:00|1924.9|1923.7|1926.4|1925.2|1926.4|1925.2|1924.9|1923.7|35
1629103500000|2021-08-16 08:45:00|1925.9|1924.7|1925.9|1924.7|1926.4|1925.2|1925.9|1924.7|54
1629103800000|2021-08-16 08:50:00|1926.1|1924.9|1925.9|1924.7|1926.4|1925.2|1925.9|1924.7|19
1629104100000|2021-08-16 08:55:00|1926.1|1924.9|1924.4|1923.2|1926.4|1925.2|1924.4|1923.2|80
1629104400000|2021-08-16 09:00:00|1924.6|1923.4|1924.9|1923.7|1924.9|1923.7|1924.4|1923.2|35
1629104700000|2021-08-16 09:05:00|1925.1|1923.9|1924.1|1922.9|1925.1|1923.9|1923.9|1922.7|37
1629105000000|2021-08-16 09:10:00|1923.9|1922.7|1924.9|1923.7|1924.9|1923.7|1923.9|1922.7|48
1629105300000|2021-08-16 09:15:00|1925.4|1924.2|1926.1|1924.9|1926.4|1925.2|1924.9|1923.7|174
1629105600000|2021-08-16 09:20:00|1925.9|1924.7|1925.9|1924.7|1926.4|1925.2|1925.4|1924.2|67
1629105900000|2021-08-16 09:25:00|1926.1|1924.9|1926.4|1925.2|1926.4|1925.2|1925.4|1924.2|23
1629106200000|2021-08-16 09:30:00|1926.9|1925.7|1926.6|1925.4|1926.9|1925.7|1926.4|1925.2|76
1629106500000|2021-08-16 09:35:00|1926.4|1925.2|1925.4|1924.2|1926.6|1925.4|1924.9|1923.7|52
1629106800000|2021-08-16 09:40:00|1925.6|1924.4|1926.1|1924.9|1926.4|1925.2|1925.6|1924.4|29
1629107100000|2021-08-16 09:45:00|1925.9|1924.7|1925.4|1924.2|1926.4|1925.2|1925.4|1924.2|35
1629107400000|2021-08-16 09:50:00|1925.6|1924.4|1925.4|1924.2|1925.9|1924.7|1924.9|1923.7|101
1629107700000|2021-08-16 09:55:00|1925.9|1924.7|1924.9|1923.7|1925.9|1924.7|1924.9|1923.7|36
1629108000000|2021-08-16 10:00:00|1925.4|1924.2|1924.9|1923.7|1925.9|1924.7|1924.9|1923.7|11
1629108300000|2021-08-16 10:05:00|1925.1|1923.9|1924.9|1923.7|1925.4|1924.2|1924.9|1923.7|29
1629108600000|2021-08-16 10:10:00|1924.4|1923.2|1922.9|1921.7|1924.4|1923.2|1922.9|1921.7|174
1629108900000|2021-08-16 10:15:00|1923.1|1921.9|1922.4|1921.2|1923.4|1922.2|1921.1|1919.9|211
1629109200000|2021-08-16 10:20:00|1922.1|1920.9|1920.4|1919.2|1922.4|1921.2|1919.6|1918.4|143
1629109500000|2021-08-16 10:25:00|1920.6|1919.4|1920.9|1919.7|1921.1|1919.9|1919.9|1918.7|52
1629109800000|2021-08-16 10:30:00|1921.1|1919.9|1922.9|1921.7|1923.1|1921.9|1920.9|1919.7|72
1629110100000|2021-08-16 10:35:00|1923.4|1922.2|1923.9|1922.7|1924.1|1922.9|1922.9|1921.7|62
1629110400000|2021-08-16 10:40:00|1924.1|1922.9|1924.4|1923.2|1924.9|1923.7|1923.9|1922.7|33
1629110700000|2021-08-16 10:45:00|1924.1|1922.9|1925.4|1924.2|1925.4|1924.2|1924.1|1922.9|69
1629111000000|2021-08-16 10:50:00|1925.9|1924.7|1925.9|1924.7|1926.4|1925.2|1925.4|1924.2|21
1629111300000|2021-08-16 10:55:00|1926.1|1924.9|1925.4|1924.2|1926.4|1925.2|1924.9|1923.7|45
1629111600000|2021-08-16 11:00:00|1925.9|1924.7|1925.9|1924.7|1926.4|1925.2|1925.4|1924.2|72
1629111900000|2021-08-16 11:05:00|1926.1|1924.9|1925.9|1924.7|1926.4|1925.2|1925.9|1924.7|7
1629112200000|2021-08-16 11:10:00|1926.1|1924.9|1926.4|1925.2|1926.4|1925.2|1925.9|1924.7|21
1629112500000|2021-08-16 11:15:00|1926.6|1925.4|1926.4|1925.2|1926.9|1925.7|1926.4|1925.2|29
1629112800000|2021-08-16 11:20:00|1925.9|1924.7|1925.9|1924.7|1926.4|1925.2|1925.9|1924.7|77
1629113100000|2021-08-16 11:25:00|1925.4|1924.2|1925.9|1924.7|1926.4|1925.2|1925.4|1924.2|9
1629113400000|2021-08-16 11:30:00|1926.1|1924.9|1925.4|1924.2|1926.4|1925.2|1925.4|1924.2|50
1629113700000|2021-08-16 11:35:00|1925.9|1924.7|1925.4|1924.2|1925.9|1924.7|1924.9|1923.7|40
1629114000000|2021-08-16 11:40:00|1925.1|1923.9|1924.9|1923.7|1925.4|1924.2|1924.9|1923.7|13
1629114300000|2021-08-16 11:45:00|1925.4|1924.2|1925.4|1924.2|1925.4|1924.2|1924.9|1923.7|16
1629114600000|2021-08-16 11:50:00|1925.1|1923.9|1925.4|1924.2|1925.4|1924.2|1925.1|1923.9|8
1629114900000|2021-08-16 11:55:00|1925.9|1924.7|1924.9|1923.7|1925.9|1924.7|1924.9|1923.7|50
1629115200000|2021-08-16 12:00:00|1924.6|1923.4|1922.6|1921.4|1924.9|1923.7|1922.4|1921.2|106
1629115500000|2021-08-16 12:05:00|1922.9|1921.7|1923.4|1922.2|1923.9|1922.7|1922.4|1921.2|48
1629115800000|2021-08-16 12:10:00|1923.1|1921.9|1923.9|1922.7|1924.1|1922.9|1922.9|1921.7|55
1629116100000|2021-08-16 12:15:00|1923.6|1922.4|1923.4|1922.2|1923.9|1922.7|1922.9|1921.7|49
1629116400000|2021-08-16 12:20:00|1923.9|1922.7|1924.4|1923.2|1924.6|1923.4|1923.4|1922.2|45
1629116700000|2021-08-16 12:25:00|1923.9|1922.7|1924.9|1923.7|1924.9|1923.7|1923.9|1922.7|37
1629117000000|2021-08-16 12:30:00|1924.4|1923.2|1924.4|1923.2|1924.9|1923.7|1923.9|1922.7|63
1629117300000|2021-08-16 12:35:00|1924.9|1923.7|1924.9|1923.7|1924.9|1923.7|1924.6|1923.4|18
1629117600000|2021-08-16 12:40:00|1925.4|1924.2|1924.4|1923.2|1925.9|1924.7|1924.4|1923.2|58
1629117900000|2021-08-16 12:45:00|1924.1|1922.9|1924.9|1923.7|1924.9|1923.7|1923.9|1922.7|62
1629118200000|2021-08-16 12:50:00|1924.6|1923.4|1924.6|1923.4|1925.4|1924.2|1924.4|1923.2|28
1629118500000|2021-08-16 12:55:00|1924.9|1923.7|1924.4|1923.2|1924.9|1923.7|1924.1|1922.9|23
1629118800000|2021-08-16 13:00:00|1924.6|1923.4|1924.4|1923.2|1924.9|1923.7|1923.9|1922.7|49
1629119100000|2021-08-16 13:05:00|1924.1|1922.9|1924.4|1923.2|1924.6|1923.4|1923.9|1922.7|2
1629119400000|2021-08-16 13:10:00|1924.6|1923.4|1924.4|1923.2|1924.9|1923.7|1924.1|1922.9|20
1629119700000|2021-08-16 13:15:00|1924.1|1922.9|1924.1|1922.9|1924.4|1923.2|1923.9|1922.7|19
1629120000000|2021-08-16 13:20:00|1923.9|1922.7|1924.6|1923.4|1924.9|1923.7|1923.9|1922.7|37
1629120300000|2021-08-16 13:25:00|1924.4|1923.2|1925.4|1924.2|1925.4|1924.2|1924.4|1923.2|70
1629120600000|2021-08-16 13:30:00|1924.9|1923.7|1921.4|1920.2|1925.4|1924.2|1921.4|1920.2|199
1629120900000|2021-08-16 13:35:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1920.4|1919.2|177
1629121200000|2021-08-16 13:40:00|1921.9|1920.7|1920.9|1919.7|1922.4|1921.2|1920.4|1919.2|233
1629121500000|2021-08-16 13:45:00|1921.1|1919.9|1919.9|1918.7|1921.4|1920.2|1918.9|1917.7|229
1629121800000|2021-08-16 13:50:00|1919.4|1918.2|1918.4|1917.2|1919.4|1918.2|1918.4|1917.2|250
1629122100000|2021-08-16 13:55:00|1917.9|1916.7|1919.9|1918.7|1919.9|1918.7|1917.4|1916.2|245
1629122400000|2021-08-16 14:00:00|1919.4|1918.2|1921.4|1920.2|1922.4|1921.2|1919.4|1918.2|289
1629122700000|2021-08-16 14:05:00|1921.6|1920.4|1922.4|1921.2|1923.4|1922.2|1920.9|1919.7|197
1629123000000|2021-08-16 14:10:00|1922.6|1921.4|1922.4|1921.2|1923.4|1922.2|1921.9|1920.7|254
1629123300000|2021-08-16 14:15:00|1922.1|1920.9|1919.9|1918.7|1922.4|1921.2|1919.9|1918.7|232
1629123600000|2021-08-16 14:20:00|1920.4|1919.2|1919.9|1918.7|1920.9|1919.7|1919.4|1918.2|272
1629123900000|2021-08-16 14:25:00|1920.4|1919.2|1919.9|1918.7|1920.4|1919.2|1918.9|1917.7|350
1629124200000|2021-08-16 14:30:00|1919.4|1918.2|1919.9|1918.7|1921.4|1920.2|1919.4|1918.2|236
1629124500000|2021-08-16 14:35:00|1920.4|1919.2|1921.4|1920.2|1921.9|1920.7|1920.4|1919.2|207
1629124800000|2021-08-16 14:40:00|1920.9|1919.7|1921.9|1920.7|1921.9|1920.7|1920.9|1919.7|102
1629125100000|2021-08-16 14:45:00|1921.4|1920.2|1921.9|1920.7|1922.4|1921.2|1920.9|1919.7|200
1629125400000|2021-08-16 14:50:00|1922.4|1921.2|1922.4|1921.2|1922.9|1921.7|1921.9|1920.7|267
1629125700000|2021-08-16 14:55:00|1921.9|1920.7|1923.4|1922.2|1923.4|1922.2|1921.9|1920.7|264
1629126000000|2021-08-16 15:00:00|1923.1|1921.9|1922.9|1921.7|1924.9|1923.7|1922.9|1921.7|190
1629126300000|2021-08-16 15:05:00|1923.4|1922.2|1923.4|1922.2|1923.9|1922.7|1922.9|1921.7|132
1629126600000|2021-08-16 15:10:00|1923.9|1922.7|1924.4|1923.2|1924.4|1923.2|1923.4|1922.2|121
1629126900000|2021-08-16 15:15:00|1924.6|1923.4|1926.4|1925.2|1926.4|1925.2|1924.6|1923.4|152
1629127200000|2021-08-16 15:20:00|1926.6|1925.4|1926.4|1925.2|1927.4|1926.2|1925.9|1924.7|134
1629127500000|2021-08-16 15:25:00|1926.9|1925.7|1926.9|1925.7|1927.4|1926.2|1925.9|1924.7|65
1629127800000|2021-08-16 15:30:00|1927.4|1926.2|1928.4|1927.2|1928.4|1927.2|1926.9|1925.7|166
1629128100000|2021-08-16 15:35:00|1928.9|1927.7|1928.9|1927.7|1929.4|1928.2|1928.4|1927.2|164
1629128400000|2021-08-16 15:40:00|1929.4|1928.2|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|121
1629128700000|2021-08-16 15:45:00|1929.6|1928.4|1928.4|1927.2|1929.6|1928.4|1928.4|1927.2|111
1629129000000|2021-08-16 15:50:00|1928.9|1927.7|1928.4|1927.2|1929.4|1928.2|1928.4|1927.2|79
1629129300000|2021-08-16 15:55:00|1927.9|1926.7|1928.4|1927.2|1928.4|1927.2|1927.9|1926.7|44
1629129600000|2021-08-16 16:00:00|1928.9|1927.7|1928.9|1927.7|1928.9|1927.7|1928.4|1927.2|73
1629129900000|2021-08-16 16:05:00|1928.4|1927.2|1928.4|1927.2|1928.9|1927.7|1928.1|1926.9|78
1629130200000|2021-08-16 16:10:00|1928.6|1927.4|1928.4|1927.2|1928.9|1927.7|1928.4|1927.2|79
1629130500000|2021-08-16 16:15:00|1927.9|1926.7|1927.9|1926.7|1928.4|1927.2|1927.9|1926.7|75
1629130800000|2021-08-16 16:20:00|1928.1|1926.9|1928.9|1927.7|1928.9|1927.7|1927.9|1926.7|86
1629131100000|2021-08-16 16:25:00|1929.1|1927.9|1928.4|1927.2|1929.1|1927.9|1927.9|1926.7|62
1629131400000|2021-08-16 16:30:00|1927.9|1926.7|1927.1|1925.9|1928.4|1927.2|1926.9|1925.7|61
1629131700000|2021-08-16 16:35:00|1926.9|1925.7|1927.4|1926.2|1927.4|1926.2|1926.9|1925.7|41
1629132000000|2021-08-16 16:40:00|1926.9|1925.7|1927.9|1926.7|1927.9|1926.7|1926.9|1925.7|46
1629132300000|2021-08-16 16:45:00|1927.4|1926.2|1927.9|1926.7|1928.4|1927.2|1927.4|1926.2|90
1629132600000|2021-08-16 16:50:00|1928.4|1927.2|1928.4|1927.2|1928.4|1927.2|1927.9|1926.7|37
1629132900000|2021-08-16 16:55:00|1927.9|1926.7|1927.4|1926.2|1928.4|1927.2|1926.9|1925.7|73
1629133200000|2021-08-16 17:00:00|1926.9|1925.7|1927.1|1925.9|1927.4|1926.2|1926.9|1925.7|43
1629133500000|2021-08-16 17:05:00|1926.9|1925.7|1927.4|1926.2|1927.4|1926.2|1926.9|1925.7|61
1629133800000|2021-08-16 17:10:00|1927.1|1925.9|1926.9|1925.7|1927.4|1926.2|1926.9|1925.7|52
1629134100000|2021-08-16 17:15:00|1926.4|1925.2|1926.9|1925.7|1926.9|1925.7|1926.4|1925.2|55
1629134400000|2021-08-16 17:20:00|1926.4|1925.2|1926.9|1925.7|1926.9|1925.7|1926.4|1925.2|23
1629134700000|2021-08-16 17:25:00|1927.4|1926.2|1927.4|1926.2|1927.9|1926.7|1926.9|1925.7|102
1629135000000|2021-08-16 17:30:00|1926.9|1925.7|1927.9|1926.7|1927.9|1926.7|1926.9|1925.7|77
1629135300000|2021-08-16 17:35:00|1928.4|1927.2|1927.4|1926.2|1928.4|1927.2|1927.4|1926.2|44
1629135600000|2021-08-16 17:40:00|1927.9|1926.7|1927.9|1926.7|1927.9|1926.7|1927.4|1926.2|63
1629135900000|2021-08-16 17:45:00|1927.4|1926.2|1927.9|1926.7|1927.9|1926.7|1927.4|1926.2|80
1629136200000|2021-08-16 17:50:00|1927.6|1926.4|1927.4|1926.2|1927.9|1926.7|1927.4|1926.2|22
1629136500000|2021-08-16 17:55:00|||||||||28
1629136800000|2021-08-16 18:00:00|1927.1|1925.9|1927.9|1926.7|1927.9|1926.7|1926.9|1925.7|75
1629137100000|2021-08-16 18:05:00|1927.4|1926.2|1929.9|1928.7|1929.9|1928.7|1927.4|1926.2|188
1629137400000|2021-08-16 18:10:00|1929.4|1928.2|1929.9|1928.7|1930.1|1928.9|1929.4|1928.2|95
1629137700000|2021-08-16 18:15:00|1930.4|1929.2|1930.4|1929.2|1930.4|1929.2|1930.4|1929.2|29
1629138000000|2021-08-16 18:20:00|1929.9|1928.7|1929.4|1928.2|1930.4|1929.2|1929.4|1928.2|56
1629138300000|2021-08-16 18:25:00|1928.9|1927.7|1928.9|1927.7|1929.4|1928.2|1928.6|1927.4|82
1629138600000|2021-08-16 18:30:00|1929.4|1928.2|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|64
1629138900000|2021-08-16 18:35:00|1929.1|1927.9|1928.4|1927.2|1929.4|1928.2|1928.4|1927.2|64
1629139200000|2021-08-16 18:40:00|||||||||41
1629139500000|2021-08-16 18:45:00|1928.9|1927.7|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|132
1629139800000|2021-08-16 18:50:00|1929.9|1928.7|1929.4|1928.2|1929.9|1928.7|1929.4|1928.2|59
1629140100000|2021-08-16 18:55:00|1929.9|1928.7|1928.9|1927.7|1929.9|1928.7|1928.6|1927.4|71
1629140400000|2021-08-16 19:00:00|1928.6|1927.4|1930.4|1929.2|1930.4|1929.2|1928.4|1927.2|80
1629140700000|2021-08-16 19:05:00|1929.9|1928.7|1929.4|1928.2|1929.9|1928.7|1929.4|1928.2|76
1629141000000|2021-08-16 19:10:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|143
1629141300000|2021-08-16 19:15:00|1929.9|1928.7|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|59
1629141600000|2021-08-16 19:20:00|1930.4|1929.2|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|98
1629141900000|2021-08-16 19:25:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|77
1629142200000|2021-08-16 19:30:00|1930.6|1929.4|1930.9|1929.7|1931.4|1930.2|1930.4|1929.2|87
1629142500000|2021-08-16 19:35:00|1930.4|1929.2|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|38
1629142800000|2021-08-16 19:40:00|1929.9|1928.7|1930.9|1929.7|1930.9|1929.7|1929.9|1928.7|67
1629143100000|2021-08-16 19:45:00|1930.4|1929.2|1930.9|1929.7|1931.4|1930.2|1930.4|1929.2|68
1629143400000|2021-08-16 19:50:00|1931.4|1930.2|1930.9|1929.7|1931.4|1930.2|1930.6|1929.4|74
1629143700000|2021-08-16 19:55:00|1930.4|1929.2|1931.9|1930.7|1931.9|1930.7|1930.4|1929.2|85
1629144000000|2021-08-16 20:00:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|18
1629144300000|2021-08-16 20:05:00|1932.1|1930.9|1931.4|1930.2|1932.1|1930.9|1931.4|1930.2|15
1629144600000|2021-08-16 20:10:00|1931.9|1930.7|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|22
1629144900000|2021-08-16 20:15:00|1931.9|1930.7|1931.6|1930.4|1931.9|1930.7|1931.6|1930.4|13
1629145200000|2021-08-16 20:20:00|1932|1930|1932.4|1930.4|1932.4|1930.4|1931.7|1929.7|63
1629145500000|2021-08-16 20:25:00|1932.3|1930.3|1931.6|1929.6|1932.3|1930.3|1931.4|1929.4|0
1629145800000|2021-08-16 20:30:00|1931.5|1929.5|1931.7|1929.7|1932|1930|1931.5|1929.5|4
1629146100000|2021-08-16 20:35:00|1931.6|1929.6|1931.1|1929.1|1931.7|1929.7|1931.1|1929.1|0
1629146400000|2021-08-16 20:40:00|1931|1929|1930.6|1928.6|1931|1929|1930.4|1928.4|0
1629146700000|2021-08-16 20:45:00|1930.5|1928.5|1930.8|1928.8|1931.5|1929.5|1930.4|1928.4|0
1629147000000|2021-08-16 20:50:00|1930.7|1928.7|1930.9|1928.9|1931|1929|1930.5|1928.5|0
1629147300000|2021-08-16 20:55:00|1931.1|1929.1|1931|1929|1931.2|1929.2|1930.9|1928.9|0
1629147600000|2021-08-16 21:00:00|1931.1|1929.1|1931.1|1929.1|1931.1|1929.1|1931.1|1929.1|0
1629148200000|2021-08-16 21:10:00|1931.2|1929.2|1931.1|1929.1|1931.3|1929.3|1931.1|1929.1|0
1629148500000|2021-08-16 21:15:00|1931.2|1929.2|1931.2|1929.2|1931.2|1929.2|1931.2|1929.2|0
1629148800000|2021-08-16 21:20:00|1931.3|1929.3|1931.2|1929.2|1931.3|1929.3|1931.2|1929.2|0
1629149700000|2021-08-16 21:35:00|1931.3|1929.3|1931.2|1929.2|1931.3|1929.3|1931.2|1929.2|0
1629150900000|2021-08-16 21:55:00|1931.3|1929.3|1931.3|1929.3|1931.3|1929.3|1931.2|1929.2|0
1629151200000|2021-08-16 22:00:00|1931.2|1929.2|1930.7|1928.7|1931.2|1929.2|1930.4|1928.4|0
1629151500000|2021-08-16 22:05:00|1930.6|1928.6|1930.5|1928.5|1930.7|1928.7|1930.5|1928.5|0
1629151800000|2021-08-16 22:10:00|1930.4|1928.4|1930.4|1928.4|1930.4|1928.4|1930.4|1928.4|0
1629152100000|2021-08-16 22:15:00|1930.5|1928.5|1929.9|1927.9|1930.5|1928.5|1929.9|1927.9|0
1629152400000|2021-08-16 22:20:00|1929.6|1927.6|1929.8|1927.8|1929.9|1927.9|1929.6|1927.6|0
1629152700000|2021-08-16 22:25:00|1929.9|1927.9|1930.8|1928.8|1930.8|1928.8|1929.9|1927.9|0
1629153000000|2021-08-16 22:30:00|1931.1|1929.1|1931.4|1929.4|1931.4|1929.4|1930.7|1928.7|0
1629153300000|2021-08-16 22:35:00|1931.7|1929.7|1931.7|1929.7|1931.7|1929.7|1931.6|1929.6|0
1629153600000|2021-08-16 22:40:00|1930.9|1928.9|1931.4|1929.4|1931.4|1929.4|1930.8|1928.8|0
1629153900000|2021-08-16 22:45:00|1931.3|1929.3|1931.1|1929.1|1931.4|1929.4|1931.1|1929.1|0
1629154200000|2021-08-16 22:50:00|1930.8|1928.8|1930.3|1928.3|1930.8|1928.8|1930.3|1928.3|0
1629154500000|2021-08-16 22:55:00|1930.5|1928.5|1930.9|1928.9|1931.1|1929.1|1930.3|1928.3|0
1629154800000|2021-08-16 23:00:00|1930.8|1928.8|1931.2|1929.2|1931.4|1929.4|1930.8|1928.8|0
1629155100000|2021-08-16 23:05:00|1931.4|1929.4|1931.4|1929.4|1931.4|1929.4|1931.2|1929.2|0
1629155400000|2021-08-16 23:10:00|1931.5|1929.5|1931.6|1929.6|1931.7|1929.7|1931.4|1929.4|0
1629155700000|2021-08-16 23:15:00|1931.7|1929.7|1932|1930|1932|1930|1931.5|1929.5|0
1629156000000|2021-08-16 23:20:00|1931.8|1929.8|1931.8|1929.8|1932|1930|1931.7|1929.7|0
1629156300000|2021-08-16 23:25:00|1932|1930|1932.3|1930.3|1932.3|1930.3|1931.8|1929.8|0
1629156600000|2021-08-16 23:30:00|1932.6|1930.6|1931|1929|1932.8|1930.8|1930.5|1928.5|0
1629156900000|2021-08-16 23:35:00|1930.9|1928.9|1932.1|1930.1|1932.3|1930.3|1930.9|1928.9|0
1629157200000|2021-08-16 23:40:00|1932.3|1930.3|1932.7|1930.7|1933.3|1931.3|1932.1|1930.1|0
1629157500000|2021-08-16 23:45:00|1932.6|1930.6|1934.9|1933.7|1934.9|1933.7|1930.9|1929.7|498
1629157800000|2021-08-16 23:50:00|1934.4|1933.2|1934.4|1933.2|1935.4|1934.2|1934.4|1933.2|253
1629158100000|2021-08-16 23:55:00|1933.9|1932.7|1932.4|1931.2|1934.4|1933.2|1932.4|1931.2|280
1629158400000|2021-08-17 00:00:00|1932.2|1931.4|1936.7|1935.9|1936.7|1935.9|1929.7|1928.9|1836
1629158700000|2021-08-17 00:05:00|1936.4|1935.6|1932.7|1931.9|1936.4|1935.6|1931.7|1930.9|1053
1629159000000|2021-08-17 00:10:00|1932.2|1931.4|1929.7|1928.9|1932.7|1931.9|1928.2|1927.4|611
1629159300000|2021-08-17 00:15:00|1929.2|1928.4|1928.2|1927.4|1930.2|1929.4|1928.2|1927.4|719
1629159600000|2021-08-17 00:20:00|1928.7|1927.9|1928.9|1928.1|1929.7|1928.9|1927.7|1926.9|417
1629159900000|2021-08-17 00:25:00|1928.7|1927.9|1927.7|1926.9|1929.7|1928.9|1927.2|1926.4|385
1629160200000|2021-08-17 00:30:00|1927.2|1926.4|1928.2|1927.4|1928.2|1927.4|1926.4|1925.6|260
1629160500000|2021-08-17 00:35:00|1927.7|1926.9|1926.4|1925.6|1928.2|1927.4|1926.2|1925.4|296
1629160800000|2021-08-17 00:40:00|1926.2|1925.4|1923.7|1922.9|1926.7|1925.9|1923.7|1922.9|499
1629161100000|2021-08-17 00:45:00|1924.2|1923.4|1925.2|1924.4|1925.7|1924.9|1924.2|1923.4|536
1629161400000|2021-08-17 00:50:00|1925.7|1924.9|1923.7|1922.9|1926.2|1925.4|1923.7|1922.9|498
1629161700000|2021-08-17 00:55:00|1924.2|1923.4|1925.2|1924.4|1925.7|1924.9|1923.2|1922.4|553
1629162000000|2021-08-17 01:00:00|1925.7|1924.9|1925.2|1924.4|1926.7|1925.9|1925.2|1924.4|283
1629162300000|2021-08-17 01:05:00|1925.4|1924.6|1925.7|1924.9|1925.7|1924.9|1924.7|1923.9|226
1629162600000|2021-08-17 01:10:00|1926.2|1925.4|1924.2|1923.4|1926.2|1925.4|1924.2|1923.4|186
1629162900000|2021-08-17 01:15:00|1923.7|1922.9|1925.2|1924.4|1925.7|1924.9|1923.2|1922.4|406
1629163200000|2021-08-17 01:20:00|1925.4|1924.6|1923.9|1923.1|1925.7|1924.9|1923.7|1922.9|313
1629163500000|2021-08-17 01:25:00|1923.7|1922.9|1923.7|1922.9|1924.2|1923.4|1922.7|1921.9|447
1629163800000|2021-08-17 01:30:00|1924.2|1923.4|1921.2|1920.4|1924.2|1923.4|1921.2|1920.4|584
1629164100000|2021-08-17 01:35:00|1920.7|1919.9|1922.7|1921.9|1922.7|1921.9|1920.7|1919.9|480
1629164400000|2021-08-17 01:40:00|1923.2|1922.4|1925.7|1924.9|1925.7|1924.9|1922.7|1921.9|327
1629164700000|2021-08-17 01:45:00|1926.2|1925.4|1924.2|1923.4|1926.7|1925.9|1924.2|1923.4|457
1629165000000|2021-08-17 01:50:00|1923.7|1922.9|1923.2|1922.4|1924.2|1923.4|1922.7|1921.9|306
1629165300000|2021-08-17 01:55:00|1923.7|1922.9|1922.2|1921.4|1924.2|1923.4|1922.2|1921.4|345
1629165600000|2021-08-17 02:00:00|1921.7|1920.9|1922.7|1921.9|1923.2|1922.4|1921.7|1920.9|364
1629165900000|2021-08-17 02:05:00|1922.2|1921.4|1921.7|1920.9|1922.7|1921.9|1921.2|1920.4|293
1629166200000|2021-08-17 02:10:00|1921.9|1921.1|1922.2|1921.4|1922.2|1921.4|1921.2|1920.4|263
1629166500000|2021-08-17 02:15:00|1921.7|1920.9|1921.7|1920.9|1922.7|1921.9|1921.2|1920.4|235
1629166800000|2021-08-17 02:20:00|1922.2|1921.4|1923.7|1922.9|1925.2|1924.4|1921.7|1920.9|353
1629167100000|2021-08-17 02:25:00|1923.2|1922.4|1924.7|1923.9|1925.2|1924.4|1923.2|1922.4|237
1629167400000|2021-08-17 02:30:00|1924.2|1923.4|1924.7|1923.9|1925.2|1924.4|1923.2|1922.4|227
1629167700000|2021-08-17 02:35:00|1925.2|1924.4|1925.2|1924.4|1925.7|1924.9|1925.2|1924.4|87
1629168000000|2021-08-17 02:40:00|1924.7|1923.9|1924.7|1923.9|1924.7|1923.9|1924.7|1923.9|24
1629168300000|2021-08-17 02:45:00|1925.2|1924.4|1925.2|1924.4|1925.2|1924.4|1925.2|1924.4|112
1629168600000|2021-08-17 02:50:00|1924.7|1923.9|1925.2|1924.4|1925.2|1924.4|1924.2|1923.4|90
1629168900000|2021-08-17 02:55:00|1924.9|1924.1|1924.2|1923.4|1925.2|1924.4|1924.2|1923.4|97
1629169200000|2021-08-17 03:00:00|1923.7|1922.9|1924.2|1923.4|1924.7|1923.9|1923.7|1922.9|76
1629169500000|2021-08-17 03:05:00|1924.7|1923.9|1924.7|1923.9|1924.7|1923.9|1924.2|1923.4|71
1629169800000|2021-08-17 03:10:00|1924.2|1923.4|1924.2|1923.4|1924.7|1923.9|1924.2|1923.4|60
1629170100000|2021-08-17 03:15:00|1923.7|1922.9|1923.2|1922.4|1923.9|1923.1|1922.2|1921.4|229
1629170400000|2021-08-17 03:20:00|1923.7|1922.9|1924.2|1923.4|1924.2|1923.4|1923.2|1922.4|111
1629170700000|2021-08-17 03:25:00|1923.7|1922.9|1924.2|1923.4|1924.7|1923.9|1923.7|1922.9|110
1629171000000|2021-08-17 03:30:00|1923.7|1922.9|1922.7|1921.9|1923.7|1922.9|1922.2|1921.4|425
1629171300000|2021-08-17 03:35:00|1922.4|1921.6|1920.7|1919.9|1923.2|1922.4|1920.4|1919.6|318
1629171600000|2021-08-17 03:40:00|1921.2|1920.4|1922.2|1921.4|1922.2|1921.4|1920.7|1919.9|300
1629171900000|2021-08-17 03:45:00|1921.7|1920.9|1923.2|1922.4|1923.2|1922.4|1921.7|1920.9|125
1629172200000|2021-08-17 03:50:00|1923.7|1922.9|1922.4|1921.6|1923.7|1922.9|1922.2|1921.4|134
1629172500000|2021-08-17 03:55:00|1922.2|1921.4|1922.2|1921.4|1923.2|1922.4|1922.2|1921.4|112
1629172800000|2021-08-17 04:00:00|1921.7|1920.9|1923.2|1922.4|1923.2|1922.4|1921.2|1920.4|233
1629173100000|2021-08-17 04:05:00|1923.7|1922.9|1923.2|1922.4|1923.7|1922.9|1923.2|1922.4|125
1629173400000|2021-08-17 04:10:00|1923.7|1922.9|1923.7|1922.9|1923.7|1922.9|1923.2|1922.4|172
1629173700000|2021-08-17 04:15:00|1924.2|1923.4|1924.2|1923.4|1924.2|1923.4|1924.2|1923.4|119
1629174000000|2021-08-17 04:20:00|1923.9|1923.1|1924.7|1923.9|1925.2|1924.4|1923.9|1923.1|331
1629174300000|2021-08-17 04:25:00|1924.2|1923.4|1925.2|1924.4|1925.2|1924.4|1924.2|1923.4|221
1629174600000|2021-08-17 04:30:00|1924.7|1923.9|1924.7|1923.9|1924.7|1923.9|1924.7|1923.9|222
1629174900000|2021-08-17 04:35:00|1925.2|1924.4|1924.2|1923.4|1925.2|1924.4|1924.2|1923.4|241
1629175200000|2021-08-17 04:40:00|1924.7|1923.9|1924.2|1923.4|1924.7|1923.9|1924.2|1923.4|207
1629175500000|2021-08-17 04:45:00|1923.9|1923.1|1924.2|1923.4|1924.2|1923.4|1923.2|1922.4|198
1629175800000|2021-08-17 04:50:00|1923.7|1922.9|1923.7|1922.9|1923.7|1922.9|1923.2|1922.4|142
1629176100000|2021-08-17 04:55:00|1924.2|1923.4|1924.2|1923.4|1924.7|1923.9|1923.7|1922.9|168
1629176400000|2021-08-17 05:00:00|1924.4|1923.6|1923.2|1922.4|1924.4|1923.6|1922.2|1921.4|369
1629176700000|2021-08-17 05:05:00|1922.7|1921.9|1921.7|1920.9|1922.7|1921.9|1921.7|1920.9|186
1629177000000|2021-08-17 05:10:00|1921.2|1920.4|1920.7|1919.9|1921.7|1920.9|1920.7|1919.9|533
1629177300000|2021-08-17 05:15:00|1920.2|1919.4|1921.2|1920.4|1921.7|1920.9|1920.2|1919.4|601
1629177600000|2021-08-17 05:20:00|1920.7|1919.9|1921.2|1920.4|1921.2|1920.4|1920.7|1919.9|128
1629177900000|2021-08-17 05:25:00|1921.7|1920.9|1922.2|1921.4|1922.2|1921.4|1921.2|1920.4|185
1629178200000|2021-08-17 05:30:00|1921.7|1920.9|1920.2|1919.4|1921.7|1920.9|1920.2|1919.4|637
1629178500000|2021-08-17 05:35:00|1919.7|1918.9|1919.7|1918.9|1920.2|1919.4|1919.4|1918.6|513
1629178800000|2021-08-17 05:40:00|1919.2|1918.4|1917.7|1916.9|1919.2|1918.4|1917.7|1916.9|621
1629179100000|2021-08-17 05:45:00|1918.2|1917.4|1917.7|1916.9|1918.7|1917.9|1916.2|1915.4|1577
1629179400000|2021-08-17 05:50:00|1917.2|1916.4|1915.7|1914.9|1917.2|1916.4|1915.7|1914.9|1282
1629179700000|2021-08-17 05:55:00|1916.2|1915.4|1914.7|1913.9|1916.7|1915.9|1914.7|1913.9|3470
1629180000000|2021-08-17 06:00:00|1915.2|1914.4|1914.2|1913.4|1915.7|1914.9|1912.7|1911.9|3288
1629180300000|2021-08-17 06:05:00|1914.4|1913.6|1914.7|1913.9|1915.7|1914.9|1914.4|1913.6|527
1629180600000|2021-08-17 06:10:00|1915.6|1913.6|1914.4|1912.4|1915.6|1913.6|1913.9|1911.9|2
1629180900000|2021-08-17 06:15:00|1914.5|1912.5|1914.8|1912.8|1914.8|1912.8|1914.1|1912.1|397
1629181200000|2021-08-17 06:20:00|1915|1913|1916.2|1914.2|1916.9|1914.9|1915|1913|0
1629181500000|2021-08-17 06:25:00|1916.1|1914.1|1916.7|1914.7|1916.7|1914.7|1915.6|1913.6|0
1629181800000|2021-08-17 06:30:00|1916.4|1914.4|1914.4|1912.4|1916.7|1914.7|1914.1|1912.1|0
1629182100000|2021-08-17 06:35:00|1914.5|1912.5|1913.9|1911.9|1915.1|1913.1|1913.7|1911.7|0
1629182400000|2021-08-17 06:40:00|1913.7|1911.7|1913.2|1911.2|1913.8|1911.8|1913.2|1911.2|0
1629182700000|2021-08-17 06:45:00|1913.4|1911.4|1910.5|1908.5|1913.4|1911.4|1910.5|1908.5|0
1629183000000|2021-08-17 06:50:00|1910.8|1908.8|1912.5|1910.5|1912.8|1910.8|1910.8|1908.8|0
1629183300000|2021-08-17 06:55:00|1912.6|1910.6|1913|1911|1913.3|1911.3|1912|1910|0
1629183600000|2021-08-17 07:00:00|1912.9|1910.9|1911.4|1909.4|1914|1912|1911.1|1909.1|0
1629183900000|2021-08-17 07:05:00|1911.2|1909.2|1909.1|1907.1|1911.4|1909.4|1908.4|1906.4|0
1629184200000|2021-08-17 07:10:00|1908.9|1906.9|1907.6|1905.6|1908.9|1906.9|1906.2|1904.2|0
1629184500000|2021-08-17 07:15:00|1907.4|1905.4|1909.8|1907.8|1910.1|1908.1|1906|1904|0
1629184800000|2021-08-17 07:20:00|1909.7|1907.7|1908.9|1906.9|1910|1908|1908.8|1906.8|0
1629185100000|2021-08-17 07:25:00|1908.8|1906.8|1910.5|1908.5|1910.9|1908.9|1908.6|1906.6|0
1629185400000|2021-08-17 07:30:00|1910.6|1908.6|1911.4|1910.2|1911.4|1910.2|1908.4|1907.2|344
1629185700000|2021-08-17 07:35:00|1910.9|1909.7|1911.9|1910.7|1911.9|1910.7|1910.9|1909.7|104
1629186000000|2021-08-17 07:40:00|1912.4|1911.2|1913.9|1912.7|1913.9|1912.7|1911.9|1910.7|510
1629186300000|2021-08-17 07:45:00|1914.1|1912.9|1914.4|1913.2|1914.4|1913.2|1913.9|1912.7|317
1629186600000|2021-08-17 07:50:00|1914.6|1913.4|1914.9|1913.7|1915.4|1914.2|1914.4|1913.2|457
1629186900000|2021-08-17 07:55:00|1914.4|1913.2|1914.9|1913.7|1916.4|1915.2|1914.4|1913.2|168
1629187200000|2021-08-17 08:00:00|1915.1|1913.9|1916.4|1915.2|1917.9|1916.7|1915.1|1913.9|207
1629187500000|2021-08-17 08:05:00|1916.6|1915.4|1915.4|1914.2|1916.9|1915.7|1914.4|1913.2|131
1629187800000|2021-08-17 08:10:00|1914.9|1913.7|1915.6|1914.4|1915.9|1914.7|1914.4|1913.2|110
1629188100000|2021-08-17 08:15:00|1915.9|1914.7|1913.9|1912.7|1915.9|1914.7|1913.9|1912.7|98
1629188400000|2021-08-17 08:20:00|1914.4|1913.2|1914.4|1913.2|1914.4|1913.2|1912.9|1911.7|190
1629188700000|2021-08-17 08:25:00|1914.9|1913.7|1913.9|1912.7|1914.9|1913.7|1913.9|1912.7|57
1629189000000|2021-08-17 08:30:00|1913.4|1912.2|1913.9|1912.7|1914.4|1913.2|1913.4|1912.2|57
1629189300000|2021-08-17 08:35:00|1913.4|1912.2|1915.4|1914.2|1915.6|1914.4|1912.9|1911.7|117
1629189600000|2021-08-17 08:40:00|1914.9|1913.7|1913.6|1912.4|1915.4|1914.2|1913.6|1912.4|91
1629189900000|2021-08-17 08:45:00|1913.4|1912.2|1913.6|1912.4|1914.4|1913.2|1912.9|1911.7|127
1629190200000|2021-08-17 08:50:00|1913.4|1912.2|1913.4|1912.2|1913.6|1912.4|1912.9|1911.7|92
1629190500000|2021-08-17 08:55:00|1912.9|1911.7|1914.4|1913.2|1914.6|1913.4|1912.9|1911.7|95
1629190800000|2021-08-17 09:00:00|1914.9|1913.7|1913.9|1912.7|1915.4|1914.2|1913.9|1912.7|71
1629191100000|2021-08-17 09:05:00|1914.4|1913.2|1915.4|1914.2|1915.9|1914.7|1913.9|1912.7|34
1629191400000|2021-08-17 09:10:00|1915.9|1914.7|1914.9|1913.7|1915.9|1914.7|1914.9|1913.7|56
1629191700000|2021-08-17 09:15:00|1915.1|1913.9|1914.9|1913.7|1915.4|1914.2|1914.9|1913.7|23
1629192000000|2021-08-17 09:20:00|1915.1|1913.9|1916.9|1915.7|1916.9|1915.7|1915.1|1913.9|58
1629192300000|2021-08-17 09:25:00|1916.6|1915.4|1916.4|1915.2|1916.9|1915.7|1916.4|1915.2|61
1629192600000|2021-08-17 09:30:00|1915.9|1914.7|1915.9|1914.7|1916.1|1914.9|1915.4|1914.2|67
1629192900000|2021-08-17 09:35:00|1916.1|1914.9|1914.9|1913.7|1916.1|1914.9|1914.9|1913.7|71
1629193200000|2021-08-17 09:40:00|1915.1|1913.9|1914.9|1913.7|1915.4|1914.2|1913.9|1912.7|63
1629193500000|2021-08-17 09:45:00|1915.1|1913.9|1914.9|1913.7|1915.4|1914.2|1913.9|1912.7|67
1629193800000|2021-08-17 09:50:00|1914.6|1913.4|1914.6|1913.4|1914.9|1913.7|1913.9|1912.7|44
1629194100000|2021-08-17 09:55:00|1914.9|1913.7|1914.9|1913.7|1915.4|1914.2|1914.4|1913.2|22
1629194400000|2021-08-17 10:00:00|1914.4|1913.2|1912.4|1911.2|1914.4|1913.2|1912.4|1911.2|65
1629194700000|2021-08-17 10:05:00|1912.9|1911.7|1913.9|1912.7|1914.4|1913.2|1912.6|1911.4|79
1629195000000|2021-08-17 10:10:00|1914.4|1913.2|1914.4|1913.2|1914.9|1913.7|1914.1|1912.9|27
1629195300000|2021-08-17 10:15:00|1914.6|1913.4|1913.9|1912.7|1914.9|1913.7|1913.9|1912.7|43
1629195600000|2021-08-17 10:20:00|1914.4|1913.2|1913.9|1912.7|1914.4|1913.2|1913.9|1912.7|64
1629195900000|2021-08-17 10:25:00|1914.1|1912.9|1913.4|1912.2|1914.4|1913.2|1912.4|1911.2|59
1629196200000|2021-08-17 10:30:00|1913.1|1911.9|1913.6|1912.4|1913.9|1912.7|1912.9|1911.7|98
1629196500000|2021-08-17 10:35:00|1913.9|1912.7|1912.6|1911.4|1913.9|1912.7|1911.9|1910.7|109
1629196800000|2021-08-17 10:40:00|1912.4|1911.2|1911.9|1910.7|1912.4|1911.2|1911.9|1910.7|76
1629197100000|2021-08-17 10:45:00|1912.1|1910.9|1912.9|1911.7|1913.4|1912.2|1911.6|1910.4|66
1629197400000|2021-08-17 10:50:00|1913.1|1911.9|1912.4|1911.2|1913.4|1912.2|1912.4|1911.2|66
1629197700000|2021-08-17 10:55:00|1912.9|1911.7|1912.9|1911.7|1913.4|1912.2|1912.4|1911.2|24
1629198000000|2021-08-17 11:00:00|1913.1|1911.9|1913.4|1912.2|1913.4|1912.2|1912.9|1911.7|30
1629198300000|2021-08-17 11:05:00|1912.9|1911.7|1912.4|1911.2|1913.4|1912.2|1911.9|1910.7|42
1629198600000|2021-08-17 11:10:00|1912.9|1911.7|1912.4|1911.2|1912.9|1911.7|1911.9|1910.7|44
1629198900000|2021-08-17 11:15:00|1911.9|1910.7|1910.4|1909.2|1912.4|1911.2|1909.4|1908.2|170
1629199200000|2021-08-17 11:20:00|1910.9|1909.7|1909.9|1908.7|1911.1|1909.9|1909.4|1908.2|55
1629199500000|2021-08-17 11:25:00|1909.6|1908.4|1909.9|1908.7|1909.9|1908.7|1909.4|1908.2|63
1629199800000|2021-08-17 11:30:00|1909.6|1908.4|1910.9|1909.7|1910.9|1909.7|1909.4|1908.2|81
1629200100000|2021-08-17 11:35:00|1911.4|1910.2|1911.4|1910.2|1911.6|1910.4|1910.9|1909.7|50
1629200400000|2021-08-17 11:40:00|1911.6|1910.4|1911.9|1910.7|1911.9|1910.7|1910.9|1909.7|73
1629200700000|2021-08-17 11:45:00|1911.4|1910.2|1912.1|1910.9|1912.4|1911.2|1911.4|1910.2|53
1629201000000|2021-08-17 11:50:00|1912.4|1911.2|1911.9|1910.7|1912.4|1911.2|1911.4|1910.2|30
1629201300000|2021-08-17 11:55:00|1911.6|1910.4|1911.9|1910.7|1912.4|1911.2|1911.6|1910.4|23
1629201600000|2021-08-17 12:00:00|1911.6|1910.4|1910.9|1909.7|1911.6|1910.4|1910.9|1909.7|57
1629201900000|2021-08-17 12:05:00|1910.4|1909.2|1910.9|1909.7|1911.4|1910.2|1910.4|1909.2|72
1629202200000|2021-08-17 12:10:00|1911.4|1910.2|1910.9|1909.7|1911.4|1910.2|1910.4|1909.2|131
1629202500000|2021-08-17 12:15:00|1910.4|1909.2|1909.4|1908.2|1910.9|1909.7|1909.4|1908.2|103
1629202800000|2021-08-17 12:20:00|1909.1|1907.9|1908.9|1907.7|1909.4|1908.2|1908.4|1907.2|186
1629203100000|2021-08-17 12:25:00|1909.4|1908.2|1908.6|1907.4|1909.4|1908.2|1908.4|1907.2|66
1629203400000|2021-08-17 12:30:00|1908.4|1907.2|1911.4|1910.2|1911.4|1910.2|1907.9|1906.7|66
1629203700000|2021-08-17 12:35:00|1911.1|1909.9|1911.9|1910.7|1911.9|1910.7|1910.4|1909.2|57
1629204000000|2021-08-17 12:40:00|1912.4|1911.2|1914.9|1913.7|1914.9|1913.7|1912.4|1911.2|63
1629204300000|2021-08-17 12:45:00|1914.4|1913.2|1913.6|1912.4|1914.9|1913.7|1912.9|1911.7|100
1629204600000|2021-08-17 12:50:00|1913.9|1912.7|1914.4|1913.2|1914.9|1913.7|1913.4|1912.2|57
1629204900000|2021-08-17 12:55:00|1914.6|1913.4|1914.4|1913.2|1914.9|1913.7|1913.9|1912.7|57
1629205200000|2021-08-17 13:00:00|1913.9|1912.7|1914.4|1913.2|1914.4|1913.2|1913.4|1912.2|53
1629205500000|2021-08-17 13:05:00|1913.9|1912.7|1912.1|1910.9|1914.4|1913.2|1911.9|1910.7|68
1629205800000|2021-08-17 13:10:00|1911.9|1910.7|1912.9|1911.7|1912.9|1911.7|1911.9|1910.7|11
1629206100000|2021-08-17 13:15:00|1912.6|1911.4|1912.4|1911.2|1912.9|1911.7|1911.9|1910.7|34
1629206400000|2021-08-17 13:20:00|1912.1|1910.9|1913.9|1912.7|1913.9|1912.7|1911.9|1910.7|46
1629206700000|2021-08-17 13:25:00|1914.4|1913.2|1911.9|1910.7|1914.4|1913.2|1911.6|1910.4|40
1629207000000|2021-08-17 13:30:00|1911.4|1910.2|1913.9|1912.7|1913.9|1912.7|1910.9|1909.7|182
1629207300000|2021-08-17 13:35:00|1914.1|1912.9|1915.4|1914.2|1915.9|1914.7|1913.1|1911.9|235
1629207600000|2021-08-17 13:40:00|1915.1|1913.9|1915.4|1914.2|1915.9|1914.7|1913.4|1912.2|112
1629207900000|2021-08-17 13:45:00|1914.9|1913.7|1915.4|1914.2|1916.4|1915.2|1914.4|1913.2|198
1629208200000|2021-08-17 13:50:00|1915.1|1913.9|1914.4|1913.2|1915.4|1914.2|1913.9|1912.7|111
1629208500000|2021-08-17 13:55:00|1913.9|1912.7|1913.9|1912.7|1913.9|1912.7|1912.9|1911.7|174
1629208800000|2021-08-17 14:00:00|1913.6|1912.4|1913.9|1912.7|1914.4|1913.2|1912.9|1911.7|139
1629209100000|2021-08-17 14:05:00|1914.1|1912.9|1915.9|1914.7|1916.4|1915.2|1913.9|1912.7|188
1629209400000|2021-08-17 14:10:00|1915.4|1914.2|1918.4|1917.2|1919.4|1918.2|1915.4|1914.2|228
1629209700000|2021-08-17 14:15:00|1918.9|1917.7|1917.4|1916.2|1918.9|1917.7|1916.9|1915.7|129
1629210000000|2021-08-17 14:20:00|1917.1|1915.9|1917.9|1916.7|1917.9|1916.7|1916.9|1915.7|91
1629210300000|2021-08-17 14:25:00|1917.4|1916.2|1919.9|1918.7|1919.9|1918.7|1917.4|1916.2|125
1629210600000|2021-08-17 14:30:00|1919.4|1918.2|1919.4|1918.2|1919.4|1918.2|1918.4|1917.2|207
1629210900000|2021-08-17 14:35:00|1918.9|1917.7|1918.4|1917.2|1920.4|1919.2|1918.4|1917.2|139
1629211200000|2021-08-17 14:40:00|1918.6|1917.4|1920.4|1919.2|1920.9|1919.7|1918.4|1917.2|202
1629211500000|2021-08-17 14:45:00|1919.9|1918.7|1920.4|1919.2|1920.4|1919.2|1919.4|1918.2|170
1629211800000|2021-08-17 14:50:00|1920.9|1919.7|1921.4|1920.2|1921.9|1920.7|1919.9|1918.7|183
1629212100000|2021-08-17 14:55:00|1920.9|1919.7|1919.4|1918.2|1921.4|1920.2|1919.4|1918.2|105
1629212400000|2021-08-17 15:00:00|1919.9|1918.7|1918.9|1917.7|1919.9|1918.7|1918.4|1917.2|109
1629212700000|2021-08-17 15:05:00|1919.4|1918.2|1918.9|1917.7|1919.4|1918.2|1918.4|1917.2|112
1629213000000|2021-08-17 15:10:00|1919.4|1918.2|1919.9|1918.7|1919.9|1918.7|1918.4|1917.2|75
1629213300000|2021-08-17 15:15:00|1920.4|1919.2|1919.4|1918.2|1920.4|1919.2|1918.4|1917.2|540
1629213600000|2021-08-17 15:20:00|1919.6|1918.4|1920.9|1919.7|1921.4|1920.2|1919.4|1918.2|111
1629213900000|2021-08-17 15:25:00|1920.4|1919.2|1919.4|1918.2|1920.4|1919.2|1918.9|1917.7|93
1629214200000|2021-08-17 15:30:00|1918.9|1917.7|1920.9|1919.7|1921.4|1920.2|1918.4|1917.2|200
1629214500000|2021-08-17 15:35:00|1921.1|1919.9|1919.4|1918.2|1921.4|1920.2|1918.9|1917.7|139
1629214800000|2021-08-17 15:40:00|1919.1|1917.9|1919.4|1918.2|1919.4|1918.2|1918.4|1917.2|103
1629215100000|2021-08-17 15:45:00|1918.9|1917.7|1918.9|1917.7|1919.4|1918.2|1918.4|1917.2|77
1629215400000|2021-08-17 15:50:00|1918.6|1917.4|1917.9|1916.7|1918.9|1917.7|1917.9|1916.7|51
1629215700000|2021-08-17 15:55:00|1917.6|1916.4|1917.4|1916.2|1918.4|1917.2|1916.9|1915.7|121
1629216000000|2021-08-17 16:00:00|1916.9|1915.7|1916.4|1915.2|1917.4|1916.2|1916.1|1914.9|49
1629216300000|2021-08-17 16:05:00|1916.9|1915.7|1916.9|1915.7|1917.9|1916.7|1916.9|1915.7|58
1629216600000|2021-08-17 16:10:00|1916.4|1915.2|1916.9|1915.7|1917.4|1916.2|1916.4|1915.2|35
1629216900000|2021-08-17 16:15:00|1916.4|1915.2|1915.4|1914.2|1916.9|1915.7|1915.4|1914.2|96
1629217200000|2021-08-17 16:20:00|1914.9|1913.7|1916.4|1915.2|1916.4|1915.2|1914.9|1913.7|62
1629217500000|2021-08-17 16:25:00|1916.1|1914.9|1916.9|1915.7|1917.4|1916.2|1915.9|1914.7|44
1629217800000|2021-08-17 16:30:00|1916.4|1915.2|1915.4|1914.2|1916.9|1915.7|1915.4|1914.2|41
1629218100000|2021-08-17 16:35:00|1915.9|1914.7|1914.4|1913.2|1915.9|1914.7|1913.9|1912.7|107
1629218400000|2021-08-17 16:40:00|1913.9|1912.7|1913.4|1912.2|1914.4|1913.2|1912.9|1911.7|77
1629218700000|2021-08-17 16:45:00|1913.9|1912.7|1912.9|1911.7|1913.9|1912.7|1912.4|1911.2|83
1629219000000|2021-08-17 16:50:00|1912.4|1911.2|1912.4|1911.2|1913.4|1912.2|1911.9|1910.7|178
1629219300000|2021-08-17 16:55:00|1912.1|1910.9|1910.9|1909.7|1912.1|1910.9|1910.6|1909.4|92
1629219600000|2021-08-17 17:00:00|1910.6|1909.4|1911.9|1910.7|1912.9|1911.7|1910.4|1909.2|143
1629219900000|2021-08-17 17:05:00|1911.4|1910.2|1912.9|1911.7|1912.9|1911.7|1910.9|1909.7|74
1629220200000|2021-08-17 17:10:00|1912.4|1911.2|1913.9|1912.7|1913.9|1912.7|1912.4|1911.2|71
1629220500000|2021-08-17 17:15:00|1913.4|1912.2|1912.9|1911.7|1913.9|1912.7|1912.4|1911.2|51
1629220800000|2021-08-17 17:20:00|1913.4|1912.2|1912.4|1911.2|1913.4|1912.2|1911.9|1910.7|97
1629221100000|2021-08-17 17:25:00|1912.6|1911.4|1913.9|1912.7|1913.9|1912.7|1912.4|1911.2|56
1629221400000|2021-08-17 17:30:00|1913.6|1912.4|1913.4|1912.2|1913.9|1912.7|1912.9|1911.7|22
1629221700000|2021-08-17 17:35:00|1912.9|1911.7|1911.6|1910.4|1913.4|1912.2|1911.4|1910.2|39
1629222000000|2021-08-17 17:40:00|1911.4|1910.2|1911.6|1910.4|1911.9|1910.7|1910.4|1909.2|71
1629222300000|2021-08-17 17:45:00|1911.9|1910.7|1910.9|1909.7|1911.9|1910.7|1910.4|1909.2|56
1629222600000|2021-08-17 17:50:00|1911.1|1909.9|1912.4|1911.2|1912.9|1911.7|1910.4|1909.2|62
1629222900000|2021-08-17 17:55:00|1912.1|1910.9|1914.4|1913.2|1914.9|1913.7|1911.9|1910.7|31
1629223200000|2021-08-17 18:00:00|1914.1|1912.9|1915.4|1914.2|1915.9|1914.7|1913.9|1912.7|48
1629223500000|2021-08-17 18:05:00|1915.9|1914.7|1915.9|1914.7|1916.4|1915.2|1915.4|1914.2|30
1629223800000|2021-08-17 18:10:00|1915.6|1914.4|1915.9|1914.7|1916.4|1915.2|1915.4|1914.2|27
1629224100000|2021-08-17 18:15:00|1916.1|1914.9|1915.4|1914.2|1916.4|1915.2|1915.4|1914.2|42
1629224400000|2021-08-17 18:20:00|1915.9|1914.7|1915.4|1914.2|1915.9|1914.7|1913.9|1912.7|57
1629224700000|2021-08-17 18:25:00|1914.9|1913.7|1914.4|1913.2|1914.9|1913.7|1913.9|1912.7|27
1629225000000|2021-08-17 18:30:00|1914.9|1913.7|1914.4|1913.2|1915.9|1914.7|1914.4|1913.2|62
1629225300000|2021-08-17 18:35:00|1914.1|1912.9|1913.9|1912.7|1914.4|1913.2|1913.9|1912.7|19
1629225600000|2021-08-17 18:40:00|1913.6|1912.4|1915.4|1914.2|1915.4|1914.2|1913.4|1912.2|45
1629225900000|2021-08-17 18:45:00|1914.9|1913.7|1916.4|1915.2|1916.9|1915.7|1914.9|1913.7|35
1629226200000|2021-08-17 18:50:00|1916.9|1915.7|1915.4|1914.2|1917.4|1916.2|1915.4|1914.2|79
1629226500000|2021-08-17 18:55:00|1915.9|1914.7|1917.4|1916.2|1917.9|1916.7|1915.4|1914.2|51
1629226800000|2021-08-17 19:00:00|1917.6|1916.4|1918.4|1917.2|1918.9|1917.7|1917.4|1916.2|45
1629227100000|2021-08-17 19:05:00|1918.1|1916.9|1919.4|1918.2|1919.4|1918.2|1917.9|1916.7|55
1629227400000|2021-08-17 19:10:00|1918.9|1917.7|1917.9|1916.7|1919.6|1918.4|1917.4|1916.2|71
1629227700000|2021-08-17 19:15:00|1917.4|1916.2|1918.4|1917.2|1918.9|1917.7|1917.4|1916.2|92
1629228000000|2021-08-17 19:20:00|1918.6|1917.4|1918.4|1917.2|1919.4|1918.2|1917.9|1916.7|58
1629228300000|2021-08-17 19:25:00|1918.1|1916.9|1918.9|1917.7|1918.9|1917.7|1917.9|1916.7|28
1629228600000|2021-08-17 19:30:00|1919.4|1918.2|1919.4|1918.2|1919.9|1918.7|1918.9|1917.7|39
1629228900000|2021-08-17 19:35:00|1919.6|1918.4|1919.6|1918.4|1920.6|1919.4|1919.4|1918.2|56
1629229200000|2021-08-17 19:40:00|1919.9|1918.7|1919.4|1918.2|1919.9|1918.7|1918.4|1917.2|45
1629229500000|2021-08-17 19:45:00|1918.9|1917.7|1918.9|1917.7|1920.4|1919.2|1918.9|1917.7|51
1629229800000|2021-08-17 19:50:00|1919.4|1918.2|1919.9|1918.7|1920.9|1919.7|1919.4|1918.2|99
1629230100000|2021-08-17 19:55:00|1920.1|1918.9|1920.9|1919.7|1922.4|1921.2|1919.9|1918.7|239
1629230400000|2021-08-17 20:00:00|1920.4|1919.2|1919.4|1918.2|1920.4|1919.2|1918.9|1917.7|58
1629230700000|2021-08-17 20:05:00|1919.1|1917.9|1920.9|1919.7|1920.9|1919.7|1919.1|1917.9|29
1629231000000|2021-08-17 20:10:00|1920.6|1919.4|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|90
1629231300000|2021-08-17 20:15:00|1921.1|1919.9|1920.9|1919.7|1921.4|1920.2|1920.9|1919.7|29
1629231600000|2021-08-17 20:20:00|1921.3|1919.3|1920.7|1918.7|1921.4|1919.4|1920.5|1918.5|18
1629231900000|2021-08-17 20:25:00|1920.8|1918.8|1920.5|1918.5|1920.8|1918.8|1920.5|1918.5|0
1629232200000|2021-08-17 20:30:00|1920.3|1918.3|1919.8|1917.8|1920.3|1918.3|1919.8|1917.8|4
1629232500000|2021-08-17 20:35:00|1919.9|1917.9|1919.9|1917.9|1920|1918|1919.7|1917.7|0
1629232800000|2021-08-17 20:40:00|1919.7|1917.7|1920|1918|1920|1918|1919.7|1917.7|0
1629233100000|2021-08-17 20:45:00|1919.9|1917.9|1919.3|1917.3|1920|1918|1919.3|1917.3|0
1629233700000|2021-08-17 20:55:00|1919.6|1917.6|1919.6|1917.6|1920.5|1918.5|1919.5|1917.5|0
1629234000000|2021-08-17 21:00:00|1919.7|1917.7|1919.7|1917.7|1919.7|1917.7|1919.7|1917.7|0
1629234300000|2021-08-17 21:05:00|1919.6|1917.6|1919.7|1917.7|1919.7|1917.7|1919.6|1917.6|0
1629234600000|2021-08-17 21:10:00|1919.6|1917.6|1919.5|1917.5|1919.6|1917.6|1919.5|1917.5|0
1629234900000|2021-08-17 21:15:00|1919.6|1917.6|1919.6|1917.6|1919.6|1917.6|1919.6|1917.6|0
1629235200000|2021-08-17 21:20:00|1919.5|1917.5|1919.5|1917.5|1919.6|1917.6|1919.5|1917.5|0
1629235500000|2021-08-17 21:25:00|1919.6|1917.6|1919.6|1917.6|1919.6|1917.6|1919.6|1917.6|0
1629236400000|2021-08-17 21:40:00|1919.7|1917.7|1919.7|1917.7|1919.7|1917.7|1919.6|1917.6|0
1629236700000|2021-08-17 21:45:00|1919.6|1917.6|1919.6|1917.6|1919.7|1917.7|1919.6|1917.6|0
1629237000000|2021-08-17 21:50:00|1919.5|1917.5|1919.4|1917.4|1919.6|1917.6|1919.4|1917.4|0
1629237300000|2021-08-17 21:55:00|1919.5|1917.5|1919.5|1917.5|1919.6|1917.6|1919.4|1917.4|0
1629237600000|2021-08-17 22:00:00|1919.3|1917.3|1920.3|1918.3|1920.5|1918.5|1919.1|1917.1|0
1629237900000|2021-08-17 22:05:00|1920.4|1918.4|1920.6|1918.6|1920.8|1918.8|1920.4|1918.4|0
1629238200000|2021-08-17 22:10:00|1920.9|1918.9|1920.9|1918.9|1920.9|1918.9|1920.8|1918.8|0
1629238500000|2021-08-17 22:15:00|1921.1|1919.1|1921.3|1919.3|1921.3|1919.3|1921.1|1919.1|0
1629238800000|2021-08-17 22:20:00|1921.5|1919.5|1921.3|1919.3|1921.5|1919.5|1921.3|1919.3|0
1629239100000|2021-08-17 22:25:00|1921|1919|1920.4|1918.4|1921.2|1919.2|1920.4|1918.4|0
1629239400000|2021-08-17 22:30:00|1920.6|1918.6|1921.2|1919.2|1921.2|1919.2|1920.6|1918.6|0
1629239700000|2021-08-17 22:35:00|1921.1|1919.1|1921.5|1919.5|1921.5|1919.5|1921.1|1919.1|0
1629240000000|2021-08-17 22:40:00|1921|1919|1920.1|1918.1|1921.2|1919.2|1919.9|1917.9|0
1629240300000|2021-08-17 22:45:00|1919.9|1917.9|1919.4|1917.4|1920.1|1918.1|1919.4|1917.4|0
1629240600000|2021-08-17 22:50:00|1919.6|1917.6|1920.1|1918.1|1920.1|1918.1|1919.6|1917.6|0
1629240900000|2021-08-17 22:55:00|1920|1918|1919.8|1917.8|1920.1|1918.1|1919.8|1917.8|0
1629241200000|2021-08-17 23:00:00|1920|1918|1920.6|1918.6|1920.8|1918.8|1920|1918|0
1629241500000|2021-08-17 23:05:00|1920.3|1918.3|1919.7|1917.7|1920.3|1918.3|1919.5|1917.5|0
1629241800000|2021-08-17 23:10:00|1919.6|1917.6|1919.6|1917.6|1919.7|1917.7|1919.6|1917.6|0
1629242100000|2021-08-17 23:15:00|1919.7|1917.7|1919.2|1917.2|1920.1|1918.1|1919|1917|0
1629242400000|2021-08-17 23:20:00|1919.1|1917.1|1919.4|1917.4|1919.4|1917.4|1919.1|1917.1|0
1629242700000|2021-08-17 23:25:00|1919.2|1917.2|1920|1918|1920.4|1918.4|1919.1|1917.1|0
1629243000000|2021-08-17 23:30:00|1919.9|1917.9|1916.7|1914.7|1919.9|1917.9|1916.4|1914.4|0
1629243300000|2021-08-17 23:35:00|1916.9|1914.9|1916.4|1914.4|1916.9|1914.9|1916.1|1914.1|0
1629243600000|2021-08-17 23:40:00|1916.5|1914.5|1917.6|1915.6|1918.3|1916.3|1916.4|1914.4|0
1629243900000|2021-08-17 23:45:00|1917.4|1915.4|1915.9|1914.7|1918.9|1917.7|1915.9|1914.7|623
1629244200000|2021-08-17 23:50:00|1916.4|1915.2|1917.4|1916.2|1917.9|1916.7|1915.9|1914.7|127
1629244500000|2021-08-17 23:55:00|1917.9|1916.7|1915.4|1914.2|1917.9|1916.7|1915.4|1914.2|261
1629244800000|2021-08-18 00:00:00|1915.2|1914.4|1916.2|1915.4|1921.7|1920.9|1914.9|1914.1|2170
1629245100000|2021-08-18 00:05:00|1916.7|1915.9|1916.7|1915.9|1917.7|1916.9|1915.2|1914.4|986
1629245400000|2021-08-18 00:10:00|1916.2|1915.4|1917.7|1916.9|1919.7|1918.9|1915.7|1914.9|775
1629245700000|2021-08-18 00:15:00|1918.2|1917.4|1911.7|1910.9|1919.2|1918.4|1911.2|1910.4|973
1629246000000|2021-08-18 00:20:00|1912.2|1911.4|1911.7|1910.9|1912.7|1911.9|1910.7|1909.9|890
1629246300000|2021-08-18 00:25:00|1911.2|1910.4|1913.7|1912.9|1915.2|1914.4|1911.2|1910.4|531
1629246600000|2021-08-18 00:30:00|1914.2|1913.4|1917.9|1917.1|1919.2|1918.4|1913.7|1912.9|961
1629246900000|2021-08-18 00:35:00|1918.2|1917.4|1914.7|1913.9|1918.2|1917.4|1914.7|1913.9|258
1629247200000|2021-08-18 00:40:00|1914.9|1914.1|1916.2|1915.4|1917.2|1916.4|1914.7|1913.9|171
1629247500000|2021-08-18 00:45:00|1916.4|1915.6|1918.7|1917.9|1918.7|1917.9|1916.4|1915.6|236
1629247800000|2021-08-18 00:50:00|1919.2|1918.4|1918.7|1917.9|1920.7|1919.9|1918.7|1917.9|439
1629248100000|2021-08-18 00:55:00|1919.2|1918.4|1919.2|1918.4|1919.7|1918.9|1918.2|1917.4|306
1629248400000|2021-08-18 01:00:00|1919.7|1918.9|1920.7|1919.9|1921.2|1920.4|1918.2|1917.4|372
1629248700000|2021-08-18 01:05:00|1920.9|1920.1|1920.2|1919.4|1920.9|1920.1|1918.7|1917.9|229
1629249000000|2021-08-18 01:10:00|1920.7|1919.9|1922.7|1921.9|1922.7|1921.9|1920.2|1919.4|631
1629249300000|2021-08-18 01:15:00|1923.2|1922.4|1921.2|1920.4|1923.7|1922.9|1921.2|1920.4|452
1629249600000|2021-08-18 01:20:00|1921.4|1920.6|1921.2|1920.4|1921.7|1920.9|1920.7|1919.9|202
1629249900000|2021-08-18 01:25:00|1921.7|1920.9|1923.2|1922.4|1923.4|1922.6|1921.7|1920.9|326
1629250200000|2021-08-18 01:30:00|1923.7|1922.9|1923.2|1922.4|1924.2|1923.4|1922.2|1921.4|609
1629250500000|2021-08-18 01:35:00|1923.4|1922.6|1922.7|1921.9|1924.2|1923.4|1922.7|1921.9|284
1629250800000|2021-08-18 01:40:00|1922.2|1921.4|1921.7|1920.9|1922.7|1921.9|1920.7|1919.9|306
1629251100000|2021-08-18 01:45:00|1921.8|1921|1921.9|1921.1|1923.2|1922.4|1921.7|1920.9|429
1629251400000|2021-08-18 01:50:00|1922.2|1921.4|1921.7|1920.9|1922.7|1921.9|1921.7|1920.9|170
1629251700000|2021-08-18 01:55:00|1922.2|1921.4|1921.4|1920.6|1922.2|1921.4|1921.2|1920.4|197
1629252000000|2021-08-18 02:00:00|1921.7|1920.9|1924.2|1923.4|1924.2|1923.4|1920.7|1919.9|575
1629252300000|2021-08-18 02:05:00|1924.7|1923.9|1923.7|1922.9|1924.7|1923.9|1923.7|1922.9|337
1629252600000|2021-08-18 02:10:00|1924.2|1923.4|1925.2|1924.4|1925.7|1924.9|1923.4|1922.6|531
1629252900000|2021-08-18 02:15:00|1925.7|1924.9|1925.7|1924.9|1925.7|1924.9|1925.2|1924.4|256
1629253200000|2021-08-18 02:20:00|1926.2|1925.4|1926.2|1925.4|1926.2|1925.4|1925.4|1924.6|342
1629253500000|2021-08-18 02:25:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1926.2|1925.4|385
1629253800000|2021-08-18 02:30:00|1927.2|1926.4|1926.9|1926.1|1927.2|1926.4|1925.7|1924.9|311
1629254100000|2021-08-18 02:35:00|1927.2|1926.4|1928.2|1927.4|1928.2|1927.4|1926.7|1925.9|232
1629254400000|2021-08-18 02:40:00|1927.7|1926.9|1928.2|1927.4|1928.2|1927.4|1927.7|1926.9|113
1629254700000|2021-08-18 02:45:00|1928.4|1927.6|1928.2|1927.4|1928.7|1927.9|1928.2|1927.4|223
1629255000000|2021-08-18 02:50:00|1928.7|1927.9|1928.2|1927.4|1928.7|1927.9|1928.2|1927.4|162
1629255300000|2021-08-18 02:55:00|1928.4|1927.6|1928.7|1927.9|1929.2|1928.4|1928.4|1927.6|296
1629255600000|2021-08-18 03:00:00|1929.2|1928.4|1929.7|1928.9|1930.2|1929.4|1928.7|1927.9|307
1629255900000|2021-08-18 03:05:00|1930.2|1929.4|1929.2|1928.4|1930.2|1929.4|1928.7|1927.9|314
1629256200000|2021-08-18 03:10:00|1929.7|1928.9|1929.7|1928.9|1929.7|1928.9|1929.7|1928.9|105
1629256500000|2021-08-18 03:15:00|1930.2|1929.4|1931.2|1930.4|1931.2|1930.4|1930.2|1929.4|494
1629256800000|2021-08-18 03:20:00|1930.9|1930.1|1930.7|1929.9|1930.9|1930.1|1930.7|1929.9|114
1629257100000|2021-08-18 03:25:00|1930.2|1929.4|1930.7|1929.9|1930.7|1929.9|1930.2|1929.4|300
1629257400000|2021-08-18 03:30:00|1931.2|1930.4|1929.7|1928.9|1932.2|1931.4|1929.2|1928.4|752
1629257700000|2021-08-18 03:35:00|1929.2|1928.4|1929.2|1928.4|1929.7|1928.9|1928.7|1927.9|350
1629258000000|2021-08-18 03:40:00|1928.7|1927.9|1929.2|1928.4|1929.7|1928.9|1928.7|1927.9|326
1629258300000|2021-08-18 03:45:00|1929.4|1928.6|1930.2|1929.4|1930.2|1929.4|1929.2|1928.4|202
1629258600000|2021-08-18 03:50:00|1929.7|1928.9|1929.7|1928.9|1930.2|1929.4|1929.7|1928.9|284
1629258900000|2021-08-18 03:55:00|1929.2|1928.4|1928.2|1927.4|1929.7|1928.9|1928.2|1927.4|260
1629259200000|2021-08-18 04:00:00|1928.7|1927.9|1928.7|1927.9|1929.2|1928.4|1927.7|1926.9|249
1629259500000|2021-08-18 04:05:00|1928.2|1927.4|1928.7|1927.9|1928.7|1927.9|1928.2|1927.4|96
1629259800000|2021-08-18 04:10:00|1929.2|1928.4|1929.2|1928.4|1929.2|1928.4|1928.7|1927.9|302
1629260100000|2021-08-18 04:15:00|1928.7|1927.9|1929.2|1928.4|1929.2|1928.4|1928.7|1927.9|170
1629260400000|2021-08-18 04:20:00|1929.4|1928.6|1930.2|1929.4|1930.7|1929.9|1929.4|1928.6|261
1629260700000|2021-08-18 04:25:00|1929.7|1928.9|1929.2|1928.4|1930.2|1929.4|1929.2|1928.4|342
1629261000000|2021-08-18 04:30:00|1928.7|1927.9|1928.7|1927.9|1929.2|1928.4|1928.7|1927.9|232
1629261300000|2021-08-18 04:35:00|1928.4|1927.6|1928.2|1927.4|1928.7|1927.9|1927.7|1926.9|229
1629261600000|2021-08-18 04:40:00|1927.7|1926.9|1927.4|1926.6|1928.2|1927.4|1927.2|1926.4|337
1629261900000|2021-08-18 04:45:00|1927.7|1926.9|1926.7|1925.9|1927.7|1926.9|1926.7|1925.9|241
1629262200000|2021-08-18 04:50:00|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|1926.7|1925.9|230
1629262500000|2021-08-18 04:55:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|143
1629262800000|2021-08-18 05:00:00|1926.9|1926.1|1927.2|1926.4|1927.2|1926.4|1926.7|1925.9|82
1629263100000|2021-08-18 05:05:00|1926.7|1925.9|1926.7|1925.9|1926.7|1925.9|1926.7|1925.9|162
1629263400000|2021-08-18 05:10:00|1927.2|1926.4|1927.2|1926.4|1927.7|1926.9|1927.2|1926.4|230
1629263700000|2021-08-18 05:15:00|1926.7|1925.9|1926.7|1925.9|1926.7|1925.9|1926.2|1925.4|249
1629264000000|2021-08-18 05:20:00|1926.2|1925.4|1925.2|1924.4|1926.7|1925.9|1925.2|1924.4|603
1629264300000|2021-08-18 05:25:00|1924.7|1923.9|1924.2|1923.4|1924.7|1923.9|1924.2|1923.4|617
1629264600000|2021-08-18 05:30:00|1923.9|1923.1|1926.2|1925.4|1926.2|1925.4|1923.4|1922.6|623
1629264900000|2021-08-18 05:35:00|1925.7|1924.9|1926.7|1925.9|1927.7|1926.9|1925.7|1924.9|809
1629265200000|2021-08-18 05:40:00|1927.2|1926.4|1926.2|1925.4|1927.2|1926.4|1926.2|1925.4|377
1629265500000|2021-08-18 05:45:00|1926.7|1925.9|1926.7|1925.9|1926.7|1925.9|1926.2|1925.4|223
1629265800000|2021-08-18 05:50:00|1926.2|1925.4|1924.7|1923.9|1926.2|1925.4|1924.7|1923.9|394
1629266100000|2021-08-18 05:55:00|1925.2|1924.4|1925.2|1924.4|1925.2|1924.4|1924.2|1923.4|1425
1629266400000|2021-08-18 06:00:00|1925.1|1924.3|1923.1|1922.3|1925.1|1924.3|1922.1|1921.3|1781
1629266700000|2021-08-18 06:05:00|1922.6|1921.8|1923.4|1922.6|1924.1|1923.3|1922.6|1921.8|447
1629267000000|2021-08-18 06:10:00|1924|1922|1925.8|1923.8|1926.4|1924.4|1923.7|1921.7|0
1629267300000|2021-08-18 06:15:00|1925.7|1923.7|1925.2|1923.2|1925.7|1923.7|1924.6|1922.6|639
1629267600000|2021-08-18 06:20:00|1925|1923|1925|1923|1925.2|1923.2|1924.6|1922.6|0
1629267900000|2021-08-18 06:25:00|1924.9|1922.9|1924.3|1922.3|1925.2|1923.2|1924.1|1922.1|0
1629268200000|2021-08-18 06:30:00|1924.1|1922.1|1924.1|1922.1|1924.6|1922.6|1924|1922|0
1629268500000|2021-08-18 06:35:00|1924.2|1922.2|1924|1922|1924.5|1922.5|1924|1922|0
1629268800000|2021-08-18 06:40:00|1924.1|1922.1|1924.2|1922.2|1924.5|1922.5|1924.1|1922.1|0
1629269100000|2021-08-18 06:45:00|1924.3|1922.3|1924.3|1922.3|1924.6|1922.6|1924.1|1922.1|0
1629269400000|2021-08-18 06:50:00|1924.1|1922.1|1924.8|1922.8|1924.9|1922.9|1924.1|1922.1|0
1629269700000|2021-08-18 06:55:00|1924.9|1922.9|1923.7|1921.7|1924.9|1922.9|1923.2|1921.2|0
1629270000000|2021-08-18 07:00:00|1924|1922|1924.7|1922.7|1925|1923|1922.8|1920.8|0
1629270300000|2021-08-18 07:05:00|1924.6|1922.6|1924|1922|1924.9|1922.9|1923.6|1921.6|0
1629270600000|2021-08-18 07:10:00|1923.9|1921.9|1923.1|1921.1|1924.2|1922.2|1923|1921|0
1629270900000|2021-08-18 07:15:00|1923.3|1921.3|1922.2|1920.2|1923.4|1921.4|1921.3|1919.3|0
1629271200000|2021-08-18 07:20:00|1922|1920|1922.5|1920.5|1922.8|1920.8|1921.9|1919.9|0
1629271500000|2021-08-18 07:25:00|1922.2|1920.2|1921.6|1919.6|1922.5|1920.5|1921.6|1919.6|0
1629271800000|2021-08-18 07:30:00|1920.6|1919.4|1920.1|1918.9|1920.8|1919.6|1919.3|1918.1|210
1629272100000|2021-08-18 07:35:00|1919.8|1918.6|1920.3|1919.1|1920.6|1919.4|1919.6|1918.4|82
1629272400000|2021-08-18 07:40:00|1920.1|1918.9|1919.8|1918.6|1921.3|1920.1|1919.8|1918.6|96
1629272700000|2021-08-18 07:45:00|1919.3|1918.1|1920.1|1918.9|1920.3|1919.1|1919.3|1918.1|64
1629273000000|2021-08-18 07:50:00|1919.8|1918.6|1920.3|1919.1|1920.8|1919.6|1919.8|1918.6|86
1629273300000|2021-08-18 07:55:00|1919.8|1918.6|1920.3|1919.1|1920.3|1919.1|1919.8|1918.6|68
1629273600000|2021-08-18 08:00:00|1920.8|1919.6|1922.3|1921.1|1922.3|1921.1|1920.3|1919.1|138
1629273900000|2021-08-18 08:05:00|1922.8|1921.6|1922.8|1921.6|1923.3|1922.1|1922.3|1921.1|88
1629274200000|2021-08-18 08:10:00|1922.6|1921.4|1921.8|1920.6|1922.6|1921.4|1921.3|1920.1|30
1629274500000|2021-08-18 08:15:00|1921.6|1920.4|1920.8|1919.6|1921.8|1920.6|1920.8|1919.6|77
1629274800000|2021-08-18 08:20:00|1920.3|1919.1|1920.3|1919.1|1921.6|1920.4|1920.3|1919.1|33
1629275100000|2021-08-18 08:25:00|1920.6|1919.4|1919.8|1918.6|1920.8|1919.6|1919.8|1918.6|66
1629275400000|2021-08-18 08:30:00|1920.3|1919.1|1920.8|1919.6|1921.1|1919.9|1919.8|1918.6|38
1629275700000|2021-08-18 08:35:00|1920.3|1919.1|1921.3|1920.1|1921.8|1920.6|1920.3|1919.1|53
1629276000000|2021-08-18 08:40:00|1921.1|1919.9|1919.3|1918.1|1921.1|1919.9|1918.8|1917.6|153
1629276300000|2021-08-18 08:45:00|1919.1|1917.9|1920.8|1919.6|1920.8|1919.6|1918.3|1917.1|68
1629276600000|2021-08-18 08:50:00|1920.3|1919.1|1920.3|1919.1|1920.8|1919.6|1919.8|1918.6|81
1629276900000|2021-08-18 08:55:00|1920.1|1918.9|1921.3|1920.1|1921.6|1920.4|1920.1|1918.9|41
1629277200000|2021-08-18 09:00:00|1921.1|1919.9|1921.3|1920.1|1921.6|1920.4|1920.8|1919.6|109
1629277500000|2021-08-18 09:05:00|1921.1|1919.9|1921.8|1920.6|1921.8|1920.6|1920.8|1919.6|23
1629277800000|2021-08-18 09:10:00|1921.3|1920.1|1922.3|1921.1|1922.8|1921.6|1920.8|1919.6|37
1629278100000|2021-08-18 09:15:00|1922.8|1921.6|1922.3|1921.1|1922.8|1921.6|1922.3|1921.1|28
1629278400000|2021-08-18 09:20:00|1922.6|1921.4|1922.6|1921.4|1922.8|1921.6|1922.3|1921.1|80
1629278700000|2021-08-18 09:25:00|1922.8|1921.6|1922.3|1921.1|1922.8|1921.6|1921.8|1920.6|15
1629279000000|2021-08-18 09:30:00|1922.1|1920.9|1922.3|1921.1|1922.3|1921.1|1921.3|1920.1|59
1629279300000|2021-08-18 09:35:00|1921.8|1920.6|1921.8|1920.6|1922.3|1921.1|1921.3|1920.1|36
1629279600000|2021-08-18 09:40:00|1922.1|1920.9|1921.8|1920.6|1922.3|1921.1|1921.3|1920.1|11
1629279900000|2021-08-18 09:45:00|||||||||9
1629280200000|2021-08-18 09:50:00|1921.3|1920.1|1921.3|1920.1|1921.8|1920.6|1921.3|1920.1|47
1629280500000|2021-08-18 09:55:00|1921.8|1920.6|1920.8|1919.6|1921.8|1920.6|1920.8|1919.6|83
1629280800000|2021-08-18 10:00:00|1920.6|1919.4|1921.3|1920.1|1921.3|1920.1|1919.8|1918.6|65
1629281100000|2021-08-18 10:05:00|1921.1|1919.9|1920.8|1919.6|1921.3|1920.1|1920.8|1919.6|7
1629281400000|2021-08-18 10:10:00|1921.1|1919.9|1921.3|1920.1|1921.3|1920.1|1920.8|1919.6|34
1629281700000|2021-08-18 10:15:00|1921.1|1919.9|1920.3|1919.1|1921.3|1920.1|1920.3|1919.1|11
1629282000000|2021-08-18 10:20:00|1920.6|1919.4|1920.3|1919.1|1920.8|1919.6|1919.8|1918.6|35
1629282300000|2021-08-18 10:25:00|1920.8|1919.6|1920.3|1919.1|1920.8|1919.6|1920.3|1919.1|7
1629282600000|2021-08-18 10:30:00|1920.8|1919.6|1921.3|1920.1|1921.8|1920.6|1920.3|1919.1|89
1629282900000|2021-08-18 10:35:00|1921.6|1920.4|1921.6|1920.4|1921.8|1920.6|1921.3|1920.1|11
1629283200000|2021-08-18 10:40:00|1921.8|1920.6|1922.3|1921.1|1922.3|1921.1|1921.6|1920.4|11
1629283500000|2021-08-18 10:45:00|1922.1|1920.9|1922.3|1921.1|1922.3|1921.1|1921.8|1920.6|67
1629283800000|2021-08-18 10:50:00|1922.8|1921.6|1922.8|1921.6|1923.3|1922.1|1922.3|1921.1|136
1629284100000|2021-08-18 10:55:00|1922.3|1921.1|1922.8|1921.6|1923.3|1922.1|1922.1|1920.9|33
1629284400000|2021-08-18 11:00:00|1923.3|1922.1|1923.3|1922.1|1923.8|1922.6|1922.8|1921.6|49
1629284700000|2021-08-18 11:05:00|1922.8|1921.6|1923.8|1922.6|1923.8|1922.6|1922.8|1921.6|10
1629285000000|2021-08-18 11:10:00|1923.6|1922.4|1922.8|1921.6|1923.6|1922.4|1922.3|1921.1|2
1629285300000|2021-08-18 11:15:00|1922.6|1921.4|1922.8|1921.6|1922.8|1921.6|1922.3|1921.1|2
1629285600000|2021-08-18 11:20:00|1922.3|1921.1|1923.3|1922.1|1923.3|1922.1|1922.3|1921.1|18
1629285900000|2021-08-18 11:25:00|1922.8|1921.6|1922.3|1921.1|1922.8|1921.6|1921.8|1920.6|11
1629286200000|2021-08-18 11:30:00|1921.8|1920.6|1922.3|1921.1|1922.3|1921.1|1921.8|1920.6|48
1629286500000|2021-08-18 11:35:00|1922.8|1921.6|1922.8|1921.6|1923.1|1921.9|1922.6|1921.4|22
1629286800000|2021-08-18 11:40:00|1923.1|1921.9|1922.8|1921.6|1923.1|1921.9|1922.8|1921.6|21
1629287100000|2021-08-18 11:45:00|1923.1|1921.9|1923.8|1922.6|1923.8|1922.6|1922.8|1921.6|14
1629287400000|2021-08-18 11:50:00|1923.6|1922.4|1923.3|1922.1|1923.8|1922.6|1923.3|1922.1|15
1629287700000|2021-08-18 11:55:00|1923.6|1922.4|1923.3|1922.1|1923.6|1922.4|1922.8|1921.6|11
1629288000000|2021-08-18 12:00:00|1923.6|1922.4|1924.3|1923.1|1924.3|1923.1|1923.3|1922.1|40
1629288300000|2021-08-18 12:05:00|1924.8|1923.6|1923.8|1922.6|1924.8|1923.6|1923.8|1922.6|35
1629288600000|2021-08-18 12:10:00|1923.3|1922.1|1922.8|1921.6|1923.3|1922.1|1922.8|1921.6|32
1629288900000|2021-08-18 12:15:00|1923.1|1921.9|1923.8|1922.6|1923.8|1922.6|1922.8|1921.6|51
1629289200000|2021-08-18 12:20:00|1923.6|1922.4|1923.8|1922.6|1923.8|1922.6|1922.8|1921.6|30
1629289500000|2021-08-18 12:25:00|1923.6|1922.4|1922.3|1921.1|1923.6|1922.4|1922.3|1921.1|64
1629289800000|2021-08-18 12:30:00|1922.8|1921.6|1922.8|1921.6|1923.8|1922.6|1922.8|1921.6|77
1629290100000|2021-08-18 12:35:00|1923.1|1921.9|1922.8|1921.6|1923.8|1922.6|1922.8|1921.6|55
1629290400000|2021-08-18 12:40:00|1923.3|1922.1|1922.8|1921.6|1923.3|1922.1|1922.3|1921.1|50
1629290700000|2021-08-18 12:45:00|1922.3|1921.1|1921.8|1920.6|1922.3|1921.1|1921.3|1920.1|89
1629291000000|2021-08-18 12:50:00|1922.3|1921.1|1923.3|1922.1|1923.3|1922.1|1921.8|1920.6|107
1629291300000|2021-08-18 12:55:00|1923.8|1922.6|1923.3|1922.1|1923.8|1922.6|1922.8|1921.6|129
1629291600000|2021-08-18 13:00:00|1922.8|1921.6|1923.3|1922.1|1923.3|1922.1|1922.3|1921.1|85
1629291900000|2021-08-18 13:05:00|1923.8|1922.6|1923.8|1922.6|1923.8|1922.6|1923.3|1922.1|72
1629292200000|2021-08-18 13:10:00|1924.1|1922.9|1922.8|1921.6|1924.3|1923.1|1922.8|1921.6|119
1629292500000|2021-08-18 13:15:00|1922.3|1921.1|1922.8|1921.6|1923.3|1922.1|1922.3|1921.1|98
1629292800000|2021-08-18 13:20:00|1923.1|1921.9|1923.3|1922.1|1923.3|1922.1|1922.8|1921.6|92
1629293100000|2021-08-18 13:25:00|1923.8|1922.6|1923.3|1922.1|1923.8|1922.6|1922.8|1921.6|94
1629293400000|2021-08-18 13:30:00|1923.1|1921.9|1923.1|1921.9|1924.1|1922.9|1922.8|1921.6|238
1629293700000|2021-08-18 13:35:00|1922.8|1921.6|1923.8|1922.6|1924.8|1923.6|1922.8|1921.6|208
1629294000000|2021-08-18 13:40:00|1923.3|1922.1|1925.3|1924.1|1925.3|1924.1|1923.3|1922.1|134
1629294300000|2021-08-18 13:45:00|1925.8|1924.6|1924.3|1923.1|1925.8|1924.6|1923.8|1922.6|163
1629294600000|2021-08-18 13:50:00|1923.8|1922.6|1925.3|1924.1|1925.3|1924.1|1922.8|1921.6|143
1629294900000|2021-08-18 13:55:00|1925.8|1924.6|1927.3|1926.1|1927.8|1926.6|1925.8|1924.6|128
1629295200000|2021-08-18 14:00:00|1927.6|1926.4|1926.8|1925.6|1927.8|1926.6|1926.8|1925.6|153
1629295500000|2021-08-18 14:05:00|1926.3|1925.1|1925.6|1924.4|1926.8|1925.6|1925.3|1924.1|141
1629295800000|2021-08-18 14:10:00|1925.8|1924.6|1926.8|1925.6|1927.3|1926.1|1925.8|1924.6|121
1629296100000|2021-08-18 14:15:00|1927.3|1926.1|1926.8|1925.6|1927.3|1926.1|1926.3|1925.1|89
1629296400000|2021-08-18 14:20:00|1926.3|1925.1|1926.8|1925.6|1927.3|1926.1|1926.3|1925.1|68
1629296700000|2021-08-18 14:25:00|1926.6|1925.4|1925.8|1924.6|1927.3|1926.1|1925.8|1924.6|177
1629297000000|2021-08-18 14:30:00|1926.3|1925.1|1927.3|1926.1|1927.8|1926.6|1925.8|1924.6|105
1629297300000|2021-08-18 14:35:00|1927.6|1926.4|1925.8|1924.6|1927.8|1926.6|1925.3|1924.1|143
1629297600000|2021-08-18 14:40:00|1925.6|1924.4|1924.8|1923.6|1925.8|1924.6|1924.8|1923.6|163
1629297900000|2021-08-18 14:45:00|1925.3|1924.1|1925.3|1924.1|1925.8|1924.6|1924.8|1923.6|144
1629298200000|2021-08-18 14:50:00|1925.8|1924.6|1925.8|1924.6|1926.3|1925.1|1925.6|1924.4|24
1629298500000|2021-08-18 14:55:00|1925.3|1924.1|1925.3|1924.1|1925.8|1924.6|1924.8|1923.6|103
1629298800000|2021-08-18 15:00:00|1924.8|1923.6|1924.8|1923.6|1926.3|1925.1|1924.8|1923.6|106
1629299100000|2021-08-18 15:05:00|1925.3|1924.1|1925.3|1924.1|1925.8|1924.6|1924.8|1923.6|99
1629299400000|2021-08-18 15:10:00|1925.6|1924.4|1924.3|1923.1|1925.8|1924.6|1924.3|1923.1|60
1629299700000|2021-08-18 15:15:00|1924.1|1922.9|1924.8|1923.6|1924.8|1923.6|1924.1|1922.9|71
1629300000000|2021-08-18 15:20:00|1925.3|1924.1|1924.8|1923.6|1925.3|1924.1|1924.8|1923.6|55
1629300300000|2021-08-18 15:25:00|1925.3|1924.1|1925.3|1924.1|1925.8|1924.6|1924.8|1923.6|96
1629300600000|2021-08-18 15:30:00|1925.8|1924.6|1925.8|1924.6|1926.3|1925.1|1925.8|1924.6|69
1629300900000|2021-08-18 15:35:00|1926.3|1925.1|1926.3|1925.1|1926.8|1925.6|1925.3|1924.1|82
1629301200000|2021-08-18 15:40:00|1926.6|1925.4|1926.8|1925.6|1927.3|1926.1|1926.3|1925.1|44
1629301500000|2021-08-18 15:45:00|1927.1|1925.9|1925.8|1924.6|1927.3|1926.1|1925.8|1924.6|40
1629301800000|2021-08-18 15:50:00|1925.3|1924.1|1925.8|1924.6|1926.3|1925.1|1925.1|1923.9|52
1629302100000|2021-08-18 15:55:00|1926.3|1925.1|1926.3|1925.1|1926.8|1925.6|1926.3|1925.1|42
1629302400000|2021-08-18 16:00:00|1926.8|1925.6|1927.3|1926.1|1927.8|1926.6|1926.3|1925.1|131
1629302700000|2021-08-18 16:05:00|1927.8|1926.6|1927.8|1926.6|1927.8|1926.6|1927.3|1926.1|18
1629303000000|2021-08-18 16:10:00|1927.3|1926.1|1927.8|1926.6|1927.8|1926.6|1927.3|1926.1|56
1629303300000|2021-08-18 16:15:00|1927.3|1926.1|1927.6|1926.4|1927.8|1926.6|1927.3|1926.1|27
1629303600000|2021-08-18 16:20:00|1927.8|1926.6|1926.8|1925.6|1927.8|1926.6|1926.8|1925.6|13
1629303900000|2021-08-18 16:25:00|1926.3|1925.1|1925.8|1924.6|1927.1|1925.9|1925.8|1924.6|28
1629304200000|2021-08-18 16:30:00|1926.1|1924.9|1926.8|1925.6|1927.3|1926.1|1925.8|1924.6|96
1629304500000|2021-08-18 16:35:00|1926.3|1925.1|1926.8|1925.6|1926.8|1925.6|1926.3|1925.1|10
1629304800000|2021-08-18 16:40:00|1926.6|1925.4|1926.3|1925.1|1926.8|1925.6|1926.3|1925.1|3
1629305100000|2021-08-18 16:45:00|1926.6|1925.4|1926.8|1925.6|1926.8|1925.6|1926.3|1925.1|17
1629305400000|2021-08-18 16:50:00|1926.3|1925.1|1926.3|1925.1|1926.8|1925.6|1926.3|1925.1|9
1629305700000|2021-08-18 16:55:00|1926.6|1925.4|1926.3|1925.1|1926.8|1925.6|1925.8|1924.6|9
1629306000000|2021-08-18 17:00:00|1926.1|1924.9|1926.1|1924.9|1926.3|1925.1|1925.8|1924.6|11
1629306300000|2021-08-18 17:05:00|1925.8|1924.6|1926.3|1925.1|1926.3|1925.1|1925.3|1924.1|6
1629306600000|2021-08-18 17:10:00|1926.1|1924.9|1926.3|1925.1|1926.3|1925.1|1925.8|1924.6|22
1629306900000|2021-08-18 17:15:00|1926.8|1925.6|1926.3|1925.1|1926.8|1925.6|1926.3|1925.1|25
1629307200000|2021-08-18 17:20:00|1926.6|1925.4|1925.8|1924.6|1926.8|1925.6|1925.8|1924.6|22
1629307500000|2021-08-18 17:25:00|1926.1|1924.9|1926.8|1925.6|1926.8|1925.6|1925.8|1924.6|7
1629307800000|2021-08-18 17:30:00|1927.3|1926.1|1927.3|1926.1|1927.3|1926.1|1926.8|1925.6|7
1629308100000|2021-08-18 17:35:00|1927.6|1926.4|1927.3|1926.1|1927.8|1926.6|1927.3|1926.1|7
1629308400000|2021-08-18 17:40:00|1927.6|1926.4|1927.8|1926.6|1927.8|1926.6|1927.3|1926.1|6
1629308700000|2021-08-18 17:45:00|1927.6|1926.4|1927.3|1926.1|1927.6|1926.4|1927.3|1926.1|13
1629309000000|2021-08-18 17:50:00|||||||||14
1629309300000|2021-08-18 17:55:00|1927.6|1926.4|1926.3|1925.1|1927.6|1926.4|1926.3|1925.1|147
1629309600000|2021-08-18 18:00:00|1926.6|1925.4|1927.3|1926.1|1927.3|1926.1|1926.3|1925.1|47
1629309900000|2021-08-18 18:05:00|1927.1|1925.9|1926.8|1925.6|1927.3|1926.1|1926.3|1925.1|108
1629310200000|2021-08-18 18:10:00|1927.3|1926.1|1923.8|1922.6|1927.3|1926.1|1922.8|1921.6|131
1629310500000|2021-08-18 18:15:00|1923.3|1922.1|1923.3|1922.1|1924.3|1923.1|1921.8|1920.6|217
1629310800000|2021-08-18 18:20:00|1923.8|1922.6|1924.3|1923.1|1924.8|1923.6|1923.3|1922.1|47
1629311100000|2021-08-18 18:25:00|1924.6|1923.4|1925.8|1924.6|1925.8|1924.6|1924.3|1923.1|51
1629311400000|2021-08-18 18:30:00|1926.1|1924.9|1926.8|1925.6|1927.3|1926.1|1925.8|1924.6|51
1629311700000|2021-08-18 18:35:00|1926.6|1925.4|1926.3|1925.1|1926.8|1925.6|1925.8|1924.6|24
1629312000000|2021-08-18 18:40:00|1925.8|1924.6|1924.8|1923.6|1925.8|1924.6|1924.3|1923.1|24
1629312300000|2021-08-18 18:45:00|1924.6|1923.4|1924.8|1923.6|1924.8|1923.6|1924.1|1922.9|8
1629312600000|2021-08-18 18:50:00|1924.3|1923.1|1924.3|1923.1|1924.8|1923.6|1923.8|1922.6|11
1629312900000|2021-08-18 18:55:00|1924.1|1922.9|1925.8|1924.6|1926.3|1925.1|1923.8|1922.6|32
1629313200000|2021-08-18 19:00:00|1925.3|1924.1|1924.1|1922.9|1925.8|1924.6|1923.8|1922.6|16
1629313500000|2021-08-18 19:05:00|1924.3|1923.1|1923.3|1922.1|1924.3|1923.1|1923.3|1922.1|18
1629313800000|2021-08-18 19:10:00|1923.1|1921.9|1924.3|1923.1|1924.3|1923.1|1922.8|1921.6|49
1629314100000|2021-08-18 19:15:00|1923.8|1922.6|1924.8|1923.6|1925.3|1924.1|1923.8|1922.6|22
1629314400000|2021-08-18 19:20:00|1924.3|1923.1|1923.8|1922.6|1925.3|1924.1|1923.8|1922.6|28
1629314700000|2021-08-18 19:25:00|1924.1|1922.9|1921.8|1920.6|1924.1|1922.9|1921.8|1920.6|16
1629315000000|2021-08-18 19:30:00|1921.3|1920.1|1918.8|1917.6|1921.8|1920.6|1918.8|1917.6|160
1629315300000|2021-08-18 19:35:00|1918.3|1917.1|1919.3|1918.1|1919.3|1918.1|1918.3|1917.1|39
1629315600000|2021-08-18 19:40:00|1919.1|1917.9|1920.8|1919.6|1920.8|1919.6|1918.8|1917.6|51
1629315900000|2021-08-18 19:45:00|1921.3|1920.1|1917.8|1916.6|1921.3|1920.1|1917.6|1916.4|42
1629316200000|2021-08-18 19:50:00|1917.3|1916.1|1917.3|1916.1|1918.1|1916.9|1916.6|1915.4|76
1629316500000|2021-08-18 19:55:00|1916.8|1915.6|1915.3|1914.1|1917.3|1916.1|1914.8|1913.6|106
1629316800000|2021-08-18 20:00:00|1915.6|1914.4|1915.1|1913.9|1915.8|1914.6|1914.8|1913.6|44
1629317100000|2021-08-18 20:05:00|1914.8|1913.6|1914.8|1913.6|1915.8|1914.6|1914.8|1913.6|14
1629317400000|2021-08-18 20:10:00|1914.6|1913.4|1914.3|1913.1|1914.8|1913.6|1913.8|1912.6|19
1629317700000|2021-08-18 20:15:00|1914.1|1912.9|1913.3|1912.1|1914.3|1913.1|1913.3|1912.1|19
1629318000000|2021-08-18 20:20:00|1913.7|1911.7|1914|1912|1914|1912|1913.4|1911.4|25
1629318300000|2021-08-18 20:25:00|1914.1|1912.1|1914.1|1912.1|1914.4|1912.4|1914|1912|0
1629318600000|2021-08-18 20:30:00|1914|1912|1912.9|1910.9|1914.2|1912.2|1912.9|1910.9|4
1629318900000|2021-08-18 20:35:00|1912.7|1910.7|1912.1|1910.1|1913.2|1911.2|1910.9|1908.9|0
1629319200000|2021-08-18 20:40:00|1912.2|1910.2|1912.8|1910.8|1913.4|1911.4|1912.2|1910.2|0
1629319500000|2021-08-18 20:45:00|1912.7|1910.7|1912.6|1910.6|1912.9|1910.9|1912.4|1910.4|0
1629319800000|2021-08-18 20:50:00|1912.7|1910.7|1913.6|1911.6|1913.6|1911.6|1912.6|1910.6|0
1629320100000|2021-08-18 20:55:00|1913.7|1911.7|1913.9|1911.9|1914.2|1912.2|1911.8|1909.8|0
1629320400000|2021-08-18 21:00:00|1914|1912|1914.1|1912.1|1914.1|1912.1|1913.9|1911.9|0
1629320700000|2021-08-18 21:05:00|1914.2|1912.2|1914.3|1912.3|1914.3|1912.3|1914.1|1912.1|0
1629321000000|2021-08-18 21:10:00|1914.4|1912.4|1914.5|1912.5|1914.5|1912.5|1914.4|1912.4|0
1629321600000|2021-08-18 21:20:00|1914.3|1912.3|1914.4|1912.4|1914.5|1912.5|1914.2|1912.2|0
1629321900000|2021-08-18 21:25:00|1914.3|1912.3|1914.2|1912.2|1914.3|1912.3|1914.1|1912.1|0
1629322200000|2021-08-18 21:30:00|1914.3|1912.3|1914.1|1912.1|1914.3|1912.3|1914|1912|0
1629322500000|2021-08-18 21:35:00|1914|1912|1914.1|1912.1|1914.1|1912.1|1914|1912|0
1629323700000|2021-08-18 21:55:00|1914.2|1912.2|1914.1|1912.1|1914.2|1912.2|1914.1|1912.1|0
1629324000000|2021-08-18 22:00:00|1914.2|1912.2|1916.3|1914.3|1916.3|1914.3|1913.8|1911.8|0
1629324300000|2021-08-18 22:05:00|1916.1|1914.1|1915.6|1913.6|1916.4|1914.4|1915.5|1913.5|0
1629324600000|2021-08-18 22:10:00|1915.7|1913.7|1915.5|1913.5|1915.7|1913.7|1915.5|1913.5|0
1629324900000|2021-08-18 22:15:00|1915.8|1913.8|1915.6|1913.6|1915.8|1913.8|1915.5|1913.5|0
1629325200000|2021-08-18 22:20:00|1915.7|1913.7|1916.7|1914.7|1916.7|1914.7|1915.7|1913.7|0
1629325500000|2021-08-18 22:25:00|1916.4|1914.4|1916.4|1914.4|1916.4|1914.4|1916.2|1914.2|0
1629325800000|2021-08-18 22:30:00|1916.2|1914.2|1916.5|1914.5|1916.5|1914.5|1916.2|1914.2|0
1629326100000|2021-08-18 22:35:00|1916.9|1914.9|1918|1916|1918.3|1916.3|1916.8|1914.8|0
1629326400000|2021-08-18 22:40:00|1918.1|1916.1|1918|1916|1918.1|1916.1|1918|1916|0
1629326700000|2021-08-18 22:45:00|1917.8|1915.8|1916.8|1914.8|1917.8|1915.8|1916.8|1914.8|0
1629327000000|2021-08-18 22:50:00|1916.9|1914.9|1916.8|1914.8|1917.4|1915.4|1916.8|1914.8|0
1629327600000|2021-08-18 23:00:00|1916.7|1914.7|1915.8|1913.8|1917.1|1915.1|1915.5|1913.5|0
1629327900000|2021-08-18 23:05:00|1915.9|1913.9|1916.2|1914.2|1916.2|1914.2|1915.8|1913.8|0
1629328200000|2021-08-18 23:10:00|1916.4|1914.4|1916.5|1914.5|1917.3|1915.3|1916.1|1914.1|0
1629328500000|2021-08-18 23:15:00|1916.7|1914.7|1916.2|1914.2|1916.7|1914.7|1916.1|1914.1|0
1629328800000|2021-08-18 23:20:00|1916|1914|1915.8|1913.8|1916.2|1914.2|1915.5|1913.5|0
1629329100000|2021-08-18 23:25:00|1916|1914|1915.2|1913.2|1916|1914|1915.2|1913.2|0
1629329400000|2021-08-18 23:30:00|1915.4|1913.4|1915|1913|1915.4|1913.4|1913.7|1911.7|0
1629329700000|2021-08-18 23:35:00|1914.8|1912.8|1914.2|1912.2|1915|1913|1914|1912|0
1629330000000|2021-08-18 23:40:00|1913.9|1911.9|1913.8|1911.8|1914.2|1912.2|1913.3|1911.3|0
1629330300000|2021-08-18 23:45:00|1914|1912|1912.8|1911.6|1914.4|1913.1|1912.6|1911.4|555
1629330600000|2021-08-18 23:50:00|1912.3|1911.1|1913.1|1911.9|1913.8|1912.6|1912.1|1910.9|275
1629330900000|2021-08-18 23:55:00|1912.8|1911.6|1912.3|1911.1|1912.8|1911.6|1910.8|1909.6|499
1629331200000|2021-08-19 00:00:00|1912.1|1911.3|1914.6|1913.8|1915.6|1914.8|1910.1|1909.3|1605
1629331500000|2021-08-19 00:05:00|1914.4|1913.6|1913.6|1912.8|1914.6|1913.8|1912.6|1911.8|466
1629331800000|2021-08-19 00:10:00|1913.1|1912.3|1913.6|1912.8|1914.6|1913.8|1912.6|1911.8|333
1629332100000|2021-08-19 00:15:00|1913.9|1913.1|1913.1|1912.3|1915.1|1914.3|1912.6|1911.8|447
1629332400000|2021-08-19 00:20:00|1912.6|1911.8|1914.1|1913.3|1914.1|1913.3|1911.6|1910.8|510
1629332700000|2021-08-19 00:25:00|1913.6|1912.8|1912.1|1911.3|1913.6|1912.8|1911.6|1910.8|323
1629333000000|2021-08-19 00:30:00|1911.6|1910.8|1912.6|1911.8|1913.1|1912.3|1911.1|1910.3|450
1629333300000|2021-08-19 00:35:00|1912.9|1912.1|1911.6|1910.8|1914.1|1913.3|1911.1|1910.3|578
1629333600000|2021-08-19 00:40:00|1911.1|1910.3|1911.6|1910.8|1912.6|1911.8|1911.1|1910.3|449
1629333900000|2021-08-19 00:45:00|1911.1|1910.3|1911.1|1910.3|1912.1|1911.3|1910.6|1909.8|505
1629334200000|2021-08-19 00:50:00|1910.6|1909.8|1911.1|1910.3|1911.6|1910.8|1910.6|1909.8|287
1629334500000|2021-08-19 00:55:00|1911.4|1910.6|1910.1|1909.3|1911.6|1910.8|1910.1|1909.3|496
1629334800000|2021-08-19 01:00:00|1909.6|1908.8|1910.6|1909.8|1911.1|1910.3|1908.6|1907.8|781
1629335100000|2021-08-19 01:05:00|1910.1|1909.3|1912.6|1911.8|1913.6|1912.8|1910.1|1909.3|482
1629335400000|2021-08-19 01:10:00|1913.1|1912.3|1913.6|1912.8|1913.6|1912.8|1912.6|1911.8|281
1629335700000|2021-08-19 01:15:00|1914.1|1913.3|1912.1|1911.3|1914.1|1913.3|1912.1|1911.3|297
1629336000000|2021-08-19 01:20:00|1911.6|1910.8|1911.1|1910.3|1911.6|1910.8|1911.1|1910.3|205
1629336300000|2021-08-19 01:25:00|1911.6|1910.8|1912.1|1911.3|1912.1|1911.3|1910.1|1909.3|314
1629336600000|2021-08-19 01:30:00|1911.6|1910.8|1912.6|1911.8|1913.6|1912.8|1911.1|1910.3|413
1629336900000|2021-08-19 01:35:00|1912.9|1912.1|1913.2|1912.4|1913.2|1912.4|1911.6|1910.8|256
1629337200000|2021-08-19 01:40:00|1912.9|1912.1|1913.7|1912.9|1913.7|1912.9|1912.2|1911.4|202
1629337500000|2021-08-19 01:45:00|1913.4|1912.6|1914.2|1913.4|1914.7|1913.9|1912.7|1911.9|300
1629337800000|2021-08-19 01:50:00|1913.7|1912.9|1913.2|1912.4|1913.7|1912.9|1912.7|1911.9|142
1629338100000|2021-08-19 01:55:00|1912.7|1911.9|1912.2|1911.4|1913.2|1912.4|1911.7|1910.9|264
1629338400000|2021-08-19 02:00:00|1911.7|1910.9|1911.7|1910.9|1911.7|1910.9|1909.7|1908.9|833
1629338700000|2021-08-19 02:05:00|1911.2|1910.4|1911.7|1910.9|1912.2|1911.4|1911.2|1910.4|191
1629339000000|2021-08-19 02:10:00|1911.2|1910.4|1910.9|1910.1|1911.2|1910.4|1910.7|1909.9|261
1629339300000|2021-08-19 02:15:00|1910.7|1909.9|1910.2|1909.4|1910.7|1909.9|1909.7|1908.9|438
1629339600000|2021-08-19 02:20:00|1909.9|1909.1|1909.7|1908.9|1910.2|1909.4|1909.2|1908.4|362
1629339900000|2021-08-19 02:25:00|1909.2|1908.4|1909.7|1908.9|1910.2|1909.4|1908.7|1907.9|410
1629340200000|2021-08-19 02:30:00|1909.4|1908.6|1910.7|1909.9|1910.7|1909.9|1909.2|1908.4|254
1629340500000|2021-08-19 02:35:00|1910.2|1909.4|1910.2|1909.4|1910.2|1909.4|1909.7|1908.9|68
1629340800000|2021-08-19 02:40:00|1909.7|1908.9|1909.7|1908.9|1910.2|1909.4|1909.7|1908.9|75
1629341100000|2021-08-19 02:45:00|1909.4|1908.6|1910.7|1909.9|1910.7|1909.9|1909.2|1908.4|237
1629341400000|2021-08-19 02:50:00|1910.2|1909.4|1909.7|1908.9|1910.4|1909.6|1909.7|1908.9|53
1629341700000|2021-08-19 02:55:00|1910.2|1909.4|1909.2|1908.4|1910.2|1909.4|1908.7|1907.9|145
1629342000000|2021-08-19 03:00:00|1909.4|1908.6|1908.7|1907.9|1909.7|1908.9|1908.7|1907.9|91
1629342300000|2021-08-19 03:05:00|1909.2|1908.4|1909.2|1908.4|1909.7|1908.9|1908.7|1907.9|132
1629342600000|2021-08-19 03:10:00|1908.9|1908.1|1908.7|1907.9|1909.2|1908.4|1908.7|1907.9|79
1629342900000|2021-08-19 03:15:00|1908.2|1907.4|1909.7|1908.9|1909.7|1908.9|1908.2|1907.4|104
1629343200000|2021-08-19 03:20:00|1910.2|1909.4|1911.7|1910.9|1912.7|1911.9|1910.2|1909.4|206
1629343500000|2021-08-19 03:25:00|1911.4|1910.6|1910.2|1909.4|1911.4|1910.6|1910.2|1909.4|78
1629343800000|2021-08-19 03:30:00|1909.9|1909.1|1910.2|1909.4|1910.2|1909.4|1909.2|1908.4|464
1629344100000|2021-08-19 03:35:00|1909.7|1908.9|1909.7|1908.9|1910.7|1909.9|1909.2|1908.4|288
1629344400000|2021-08-19 03:40:00|1909.2|1908.4|1910.4|1909.6|1910.7|1909.9|1909.2|1908.4|145
1629344700000|2021-08-19 03:45:00|1910.2|1909.4|1909.7|1908.9|1910.7|1909.9|1909.2|1908.4|238
1629345000000|2021-08-19 03:50:00|1909.2|1908.4|1910.2|1909.4|1910.2|1909.4|1908.7|1907.9|224
1629345300000|2021-08-19 03:55:00|1910.4|1909.6|1910.2|1909.4|1910.4|1909.6|1909.7|1908.9|182
1629345600000|2021-08-19 04:00:00|1910.7|1909.9|1910.7|1909.9|1911.7|1910.9|1910.7|1909.9|218
1629345900000|2021-08-19 04:05:00|1911.2|1910.4|1910.2|1909.4|1911.2|1910.4|1910.2|1909.4|71
1629346200000|2021-08-19 04:10:00|1910.7|1909.9|1910.7|1909.9|1910.7|1909.9|1910.2|1909.4|130
1629346500000|2021-08-19 04:15:00|1910.2|1909.4|1910.2|1909.4|1910.7|1909.9|1909.7|1908.9|167
1629346800000|2021-08-19 04:20:00|1909.7|1908.9|1909.7|1908.9|1909.9|1909.1|1909.7|1908.9|102
1629347100000|2021-08-19 04:25:00|1910.2|1909.4|1910.7|1909.9|1910.7|1909.9|1909.7|1908.9|132
1629347400000|2021-08-19 04:30:00|1911.2|1910.4|1910.7|1909.9|1911.2|1910.4|1910.2|1909.4|258
1629347700000|2021-08-19 04:35:00|1910.2|1909.4|1909.7|1908.9|1910.7|1909.9|1909.7|1908.9|108
1629348000000|2021-08-19 04:40:00|1910.2|1909.4|1911.2|1910.4|1911.7|1910.9|1909.7|1908.9|278
1629348300000|2021-08-19 04:45:00|1910.9|1910.1|1910.2|1909.4|1910.9|1910.1|1909.9|1909.1|163
1629348600000|2021-08-19 04:50:00|1910.4|1909.6|1909.7|1908.9|1910.7|1909.9|1909.7|1908.9|111
1629348900000|2021-08-19 04:55:00|1910.2|1909.4|1910.7|1909.9|1910.7|1909.9|1909.7|1908.9|235
1629349200000|2021-08-19 05:00:00|1910.2|1909.4|1910.7|1909.9|1910.7|1909.9|1908.7|1907.9|577
1629349500000|2021-08-19 05:05:00|1911.2|1910.4|1911.2|1910.4|1911.2|1910.4|1910.7|1909.9|349
1629349800000|2021-08-19 05:10:00|1910.7|1909.9|1910.7|1909.9|1911.2|1910.4|1910.2|1909.4|136
1629350100000|2021-08-19 05:15:00|1911.2|1910.4|1910.2|1909.4|1911.2|1910.4|1910.2|1909.4|205
1629350400000|2021-08-19 05:20:00|1910.7|1909.9|1910.2|1909.4|1910.7|1909.9|1909.2|1908.4|233
1629350700000|2021-08-19 05:25:00|1909.7|1908.9|1909.7|1908.9|1910.2|1909.4|1909.2|1908.4|196
1629351000000|2021-08-19 05:30:00|1910.2|1909.4|1910.2|1909.4|1910.7|1909.9|1909.7|1908.9|299
1629351300000|2021-08-19 05:35:00|1910.7|1909.9|1908.7|1907.9|1910.7|1909.9|1908.7|1907.9|490
1629351600000|2021-08-19 05:40:00|1908.2|1907.4|1903.7|1902.9|1908.7|1907.9|1903.7|1902.9|1671
1629351900000|2021-08-19 05:45:00|1903.2|1902.4|1902.7|1901.9|1903.2|1902.4|1900.2|1899.4|1919
1629352200000|2021-08-19 05:50:00|1902.2|1901.4|1898.2|1897.4|1902.2|1901.4|1897.7|1896.9|2428
1629352500000|2021-08-19 05:55:00|1897.7|1896.9|1897.7|1896.9|1898.7|1897.9|1896.2|1895.4|3084
1629352800000|2021-08-19 06:00:00|1898.2|1897.4|1895.2|1894.4|1898.7|1897.9|1894.7|1893.9|2250
1629353100000|2021-08-19 06:05:00|1894.9|1894.1|1896.2|1895.4|1896.2|1895.4|1894.2|1893.4|641
1629353400000|2021-08-19 06:10:00|1897|1895|1895.6|1893.6|1897|1895|1895.4|1893.4|2
1629353700000|2021-08-19 06:15:00|1895.5|1893.5|1896.2|1894.2|1896.2|1894.2|1894.8|1892.8|467
1629354000000|2021-08-19 06:20:00|1896|1894|1895|1893|1896|1894|1894.7|1892.7|0
1629354300000|2021-08-19 06:25:00|1894.7|1892.7|1893.4|1891.4|1894.8|1892.8|1892.8|1890.8|0
1629354600000|2021-08-19 06:30:00|1893.1|1891.1|1895.5|1893.5|1895.8|1893.8|1892.8|1890.8|0
1629354900000|2021-08-19 06:35:00|1895.6|1893.6|1895.2|1893.2|1895.7|1893.7|1894.7|1892.7|0
1629355200000|2021-08-19 06:40:00|1895.1|1893.1|1895.2|1893.2|1895.3|1893.3|1894.3|1892.3|0
1629355500000|2021-08-19 06:45:00|1895.1|1893.1|1893|1891|1895.1|1893.1|1893|1891|0
1629355800000|2021-08-19 06:50:00|1893.1|1891.1|1893.9|1891.9|1895|1893|1893.1|1891.1|0
1629356100000|2021-08-19 06:55:00|1893.8|1891.8|1889.7|1887.7|1893.9|1891.9|1889.6|1887.6|0
1629356400000|2021-08-19 07:00:00|1890|1888|1887.4|1885.4|1890|1888|1887.2|1885.2|0
1629356700000|2021-08-19 07:05:00|1887.5|1885.5|1889.4|1887.4|1890.3|1888.3|1885.9|1883.9|0
1629357000000|2021-08-19 07:10:00|1889.5|1887.5|1891.2|1889.2|1891.3|1889.3|1886.8|1884.8|0
1629357300000|2021-08-19 07:15:00|1891|1889|1891.4|1889.4|1891.8|1889.8|1889.7|1887.7|0
1629357600000|2021-08-19 07:20:00|1891.5|1889.5|1890.2|1888.2|1891.7|1889.7|1888.6|1886.6|0
1629357900000|2021-08-19 07:25:00|1890.3|1888.3|1890.8|1888.8|1890.8|1888.8|1887.8|1885.8|0
1629358200000|2021-08-19 07:30:00|1890.5|1888.5|1887.9|1886.7|1892.1|1890.9|1887.9|1886.7|512
1629358500000|2021-08-19 07:35:00|1888.4|1887.2|1889.9|1888.7|1889.9|1888.7|1887.9|1886.7|136
1629358800000|2021-08-19 07:40:00|1889.4|1888.2|1888.9|1887.7|1889.4|1888.2|1886.9|1885.7|271
1629359100000|2021-08-19 07:45:00|1889.1|1887.9|1891.4|1890.2|1891.6|1890.4|1888.4|1887.2|183
1629359400000|2021-08-19 07:50:00|1891.6|1890.4|1888.4|1887.2|1891.9|1890.7|1887.9|1886.7|169
1629359700000|2021-08-19 07:55:00|1887.9|1886.7|1888.4|1887.2|1888.9|1887.7|1886.9|1885.7|139
1629360000000|2021-08-19 08:00:00|1887.9|1886.7|1885.4|1884.2|1887.9|1886.7|1884.4|1883.2|201
1629360300000|2021-08-19 08:05:00|1884.9|1883.7|1885.6|1884.4|1885.9|1884.7|1883.9|1882.7|161
1629360600000|2021-08-19 08:10:00|1885.9|1884.7|1885.4|1884.2|1886.4|1885.2|1884.9|1883.7|110
1629360900000|2021-08-19 08:15:00|1884.9|1883.7|1882.4|1881.2|1885.4|1884.2|1882.4|1881.2|120
1629361200000|2021-08-19 08:20:00|1882.1|1880.9|1881.4|1880.2|1882.4|1881.2|1881.4|1880.2|134
1629361500000|2021-08-19 08:25:00|1881.6|1880.4|1881.4|1880.2|1881.6|1880.4|1880.4|1879.2|127
1629361800000|2021-08-19 08:30:00|1881.9|1880.7|1880.9|1879.7|1881.9|1880.7|1879.9|1878.7|245
1629362100000|2021-08-19 08:35:00|1880.6|1879.4|1882.4|1881.2|1882.4|1881.2|1878.9|1877.7|300
1629362400000|2021-08-19 08:40:00|1882.6|1881.4|1884.9|1883.7|1885.9|1884.7|1881.9|1880.7|442
1629362700000|2021-08-19 08:45:00|1885.4|1884.2|1882.6|1881.4|1885.4|1884.2|1882.4|1881.2|143
1629363000000|2021-08-19 08:50:00|1882.9|1881.7|1883.4|1882.2|1883.9|1882.7|1882.4|1881.2|64
1629363300000|2021-08-19 08:55:00|1883.9|1882.7|1885.4|1884.2|1885.4|1884.2|1883.4|1882.2|100
1629363600000|2021-08-19 09:00:00|1885.9|1884.7|1883.4|1882.2|1885.9|1884.7|1882.4|1881.2|260
1629363900000|2021-08-19 09:05:00|1882.9|1881.7|1882.1|1880.9|1883.4|1882.2|1881.4|1880.2|83
1629364200000|2021-08-19 09:10:00|1882.4|1881.2|1882.4|1881.2|1883.4|1882.2|1881.9|1880.7|99
1629364500000|2021-08-19 09:15:00|1882.6|1881.4|1883.9|1882.7|1883.9|1882.7|1879.9|1878.7|131
1629364800000|2021-08-19 09:20:00|1883.4|1882.2|1883.9|1882.7|1884.4|1883.2|1882.6|1881.4|99
1629365100000|2021-08-19 09:25:00|1883.6|1882.4|1883.9|1882.7|1884.9|1883.7|1883.6|1882.4|117
1629365400000|2021-08-19 09:30:00|1884.4|1883.2|1886.9|1885.7|1886.9|1885.7|1883.9|1882.7|322
1629365700000|2021-08-19 09:35:00|1886.6|1885.4|1887.4|1886.2|1887.4|1886.2|1886.4|1885.2|246
1629366000000|2021-08-19 09:40:00|1887.1|1885.9|1888.9|1887.7|1888.9|1887.7|1886.9|1885.7|262
1629366300000|2021-08-19 09:45:00|1888.4|1887.2|1887.9|1886.7|1889.4|1888.2|1887.9|1886.7|101
1629366600000|2021-08-19 09:50:00|1888.4|1887.2|1889.9|1888.7|1890.1|1888.9|1887.9|1886.7|202
1629366900000|2021-08-19 09:55:00|1890.1|1888.9|1890.4|1889.2|1891.4|1890.2|1889.9|1888.7|208
1629367200000|2021-08-19 10:00:00|1889.9|1888.7|1891.4|1890.2|1891.4|1890.2|1889.9|1888.7|188
1629367500000|2021-08-19 10:05:00|1890.9|1889.7|1891.9|1890.7|1893.4|1892.2|1890.9|1889.7|126
1629367800000|2021-08-19 10:10:00|1892.4|1891.2|1891.6|1890.4|1892.9|1891.7|1891.4|1890.2|152
1629368100000|2021-08-19 10:15:00|1891.4|1890.2|1890.4|1889.2|1891.9|1890.7|1889.9|1888.7|90
1629368400000|2021-08-19 10:20:00|1890.6|1889.4|1892.4|1891.2|1892.4|1891.2|1889.6|1888.4|54
1629368700000|2021-08-19 10:25:00|1892.1|1890.9|1891.4|1890.2|1892.4|1891.2|1890.1|1888.9|50
1629369000000|2021-08-19 10:30:00|1891.1|1889.9|1891.4|1890.2|1892.6|1891.4|1890.9|1889.7|110
1629369300000|2021-08-19 10:35:00|1891.9|1890.7|1891.1|1889.9|1892.4|1891.2|1890.9|1889.7|58
1629369600000|2021-08-19 10:40:00|1890.9|1889.7|1888.9|1887.7|1891.4|1890.2|1888.4|1887.2|144
1629369900000|2021-08-19 10:45:00|1888.6|1887.4|1889.4|1888.2|1889.6|1888.4|1887.9|1886.7|153
1629370200000|2021-08-19 10:50:00|1888.9|1887.7|1889.4|1888.2|1890.4|1889.2|1888.9|1887.7|97
1629370500000|2021-08-19 10:55:00|1889.9|1888.7|1888.9|1887.7|1890.4|1889.2|1888.4|1887.2|82
1629370800000|2021-08-19 11:00:00|1889.1|1887.9|1889.4|1888.2|1889.4|1888.2|1888.4|1887.2|108
1629371100000|2021-08-19 11:05:00|1888.9|1887.7|1886.4|1885.2|1888.9|1887.7|1885.6|1884.4|238
1629371400000|2021-08-19 11:10:00|1885.9|1884.7|1886.9|1885.7|1886.9|1885.7|1885.4|1884.2|77
1629371700000|2021-08-19 11:15:00|1887.1|1885.9|1886.9|1885.7|1887.6|1886.4|1885.9|1884.7|156
1629372000000|2021-08-19 11:20:00|1887.1|1885.9|1887.4|1886.2|1887.6|1886.4|1885.4|1884.2|108
1629372300000|2021-08-19 11:25:00|1887.1|1885.9|1887.9|1886.7|1887.9|1886.7|1886.9|1885.7|72
1629372600000|2021-08-19 11:30:00|1887.4|1886.2|1888.4|1887.2|1888.9|1887.7|1887.4|1886.2|65
1629372900000|2021-08-19 11:35:00|1888.9|1887.7|1889.4|1888.2|1889.9|1888.7|1888.9|1887.7|104
1629373200000|2021-08-19 11:40:00|1889.9|1888.7|1888.4|1887.2|1889.9|1888.7|1888.4|1887.2|47
1629373500000|2021-08-19 11:45:00|1888.9|1887.7|1888.4|1887.2|1889.4|1888.2|1888.4|1887.2|89
1629373800000|2021-08-19 11:50:00|1888.1|1886.9|1885.4|1884.2|1888.4|1887.2|1885.4|1884.2|82
1629374100000|2021-08-19 11:55:00|1884.9|1883.7|1885.9|1884.7|1885.9|1884.7|1884.9|1883.7|71
1629374400000|2021-08-19 12:00:00|1885.4|1884.2|1884.4|1883.2|1885.9|1884.7|1883.4|1882.2|88
1629374700000|2021-08-19 12:05:00|1884.9|1883.7|1886.9|1885.7|1886.9|1885.7|1884.4|1883.2|51
1629375000000|2021-08-19 12:10:00|1886.4|1885.2|1886.4|1885.2|1887.4|1886.2|1886.4|1885.2|67
1629375300000|2021-08-19 12:15:00|1886.6|1885.4|1886.4|1885.2|1887.1|1885.9|1886.4|1885.2|62
1629375600000|2021-08-19 12:20:00|1886.9|1885.7|1888.4|1887.2|1888.4|1887.2|1886.9|1885.7|75
1629375900000|2021-08-19 12:25:00|1888.9|1887.7|1887.4|1886.2|1888.9|1887.7|1887.4|1886.2|73
1629376200000|2021-08-19 12:30:00|1887.9|1886.7|1886.9|1885.7|1888.4|1887.2|1886.9|1885.7|51
1629376500000|2021-08-19 12:35:00|1887.1|1885.9|1888.1|1886.9|1888.1|1886.9|1886.9|1885.7|58
1629376800000|2021-08-19 12:40:00|1888.4|1887.2|1888.9|1887.7|1889.9|1888.7|1887.9|1886.7|34
1629377100000|2021-08-19 12:45:00|1888.4|1887.2|1887.4|1886.2|1888.4|1887.2|1887.4|1886.2|65
1629377400000|2021-08-19 12:50:00|1886.9|1885.7|1886.9|1885.7|1887.9|1886.7|1886.9|1885.7|33
1629377700000|2021-08-19 12:55:00|1887.1|1885.9|1886.9|1885.7|1887.9|1886.7|1886.9|1885.7|51
1629378000000|2021-08-19 13:00:00|1886.6|1885.4|1887.9|1886.7|1888.4|1887.2|1886.6|1885.4|103
1629378300000|2021-08-19 13:05:00|1888.4|1887.2|1889.9|1888.7|1890.4|1889.2|1888.4|1887.2|53
1629378600000|2021-08-19 13:10:00|1890.1|1888.9|1892.4|1891.2|1892.4|1891.2|1890.1|1888.9|101
1629378900000|2021-08-19 13:15:00|1892.9|1891.7|1892.4|1891.2|1893.4|1892.2|1891.9|1890.7|30
1629379200000|2021-08-19 13:20:00|1892.1|1890.9|1890.9|1889.7|1892.4|1891.2|1890.9|1889.7|206
1629379500000|2021-08-19 13:25:00|1890.6|1889.4|1891.4|1890.2|1891.9|1890.7|1890.6|1889.4|135
1629379800000|2021-08-19 13:30:00|1891.6|1890.4|1895.9|1894.7|1896.4|1895.2|1891.4|1890.2|401
1629380100000|2021-08-19 13:35:00|1895.4|1894.2|1894.4|1893.2|1896.4|1895.2|1892.4|1891.2|221
1629380400000|2021-08-19 13:40:00|1894.1|1892.9|1894.9|1893.7|1895.4|1894.2|1891.9|1890.7|127
1629380700000|2021-08-19 13:45:00|1894.6|1893.4|1894.9|1893.7|1897.9|1896.7|1893.4|1892.2|306
1629381000000|2021-08-19 13:50:00|1894.4|1893.2|1896.9|1895.7|1897.4|1896.2|1894.4|1893.2|258
1629381300000|2021-08-19 13:55:00|1897.1|1895.9|1895.9|1894.7|1897.9|1896.7|1894.9|1893.7|220
1629381600000|2021-08-19 14:00:00|1896.4|1895.2|1897.6|1896.4|1898.4|1897.2|1895.4|1894.2|117
1629381900000|2021-08-19 14:05:00|1897.4|1896.2|1897.9|1896.7|1898.9|1897.7|1896.9|1895.7|164
1629382200000|2021-08-19 14:10:00|1898.1|1896.9|1898.4|1897.2|1898.9|1897.7|1897.4|1896.2|165
1629382500000|2021-08-19 14:15:00|1898.6|1897.4|1898.4|1897.2|1899.9|1898.7|1896.9|1895.7|213
1629382800000|2021-08-19 14:20:00|1898.6|1897.4|1896.9|1895.7|1899.4|1898.2|1896.4|1895.2|130
1629383100000|2021-08-19 14:25:00|1897.4|1896.2|1895.9|1894.7|1897.4|1896.2|1894.9|1893.7|129
1629383400000|2021-08-19 14:30:00|1896.4|1895.2|1893.4|1892.2|1896.4|1895.2|1892.9|1891.7|151
1629383700000|2021-08-19 14:35:00|1892.9|1891.7|1891.4|1890.2|1893.4|1892.2|1890.9|1889.7|292
1629384000000|2021-08-19 14:40:00|1890.9|1889.7|1890.6|1889.4|1891.9|1890.7|1890.4|1889.2|188
1629384300000|2021-08-19 14:45:00|1890.9|1889.7|1890.4|1889.2|1891.4|1890.2|1889.9|1888.7|114
1629384600000|2021-08-19 14:50:00|1889.9|1888.7|1891.9|1890.7|1892.4|1891.2|1889.9|1888.7|155
1629384900000|2021-08-19 14:55:00|1892.1|1890.9|1895.9|1894.7|1896.4|1895.2|1891.9|1890.7|240
1629385200000|2021-08-19 15:00:00|1896.1|1894.9|1895.9|1894.7|1896.4|1895.2|1894.4|1893.2|113
1629385500000|2021-08-19 15:05:00|1896.4|1895.2|1894.4|1893.2|1896.4|1895.2|1893.9|1892.7|215
1629385800000|2021-08-19 15:10:00|1894.6|1893.4|1894.4|1893.2|1894.9|1893.7|1893.9|1892.7|70
1629386100000|2021-08-19 15:15:00|1894.6|1893.4|1895.9|1894.7|1895.9|1894.7|1893.9|1892.7|134
1629386400000|2021-08-19 15:20:00|1895.4|1894.2|1896.4|1895.2|1896.4|1895.2|1894.9|1893.7|210
1629386700000|2021-08-19 15:25:00|1895.9|1894.7|1892.9|1891.7|1895.9|1894.7|1892.9|1891.7|135
1629387000000|2021-08-19 15:30:00|1893.1|1891.9|1893.9|1892.7|1895.4|1894.2|1893.1|1891.9|235
1629387300000|2021-08-19 15:35:00|1894.1|1892.9|1893.9|1892.7|1895.1|1893.9|1892.9|1891.7|197
1629387600000|2021-08-19 15:40:00|1894.1|1892.9|1896.9|1895.7|1896.9|1895.7|1893.9|1892.7|97
1629387900000|2021-08-19 15:45:00|1897.4|1896.2|1900.4|1899.2|1900.4|1899.2|1897.4|1896.2|289
1629388200000|2021-08-19 15:50:00|1900.6|1899.4|1899.4|1898.2|1900.9|1899.7|1899.4|1898.2|204
1629388500000|2021-08-19 15:55:00|1899.9|1898.7|1900.1|1898.9|1900.9|1899.7|1899.4|1898.2|63
1629388800000|2021-08-19 16:00:00|1899.9|1898.7|1899.6|1898.4|1900.9|1899.7|1899.6|1898.4|133
1629389100000|2021-08-19 16:05:00|1899.4|1898.2|1897.4|1896.2|1899.9|1898.7|1897.1|1895.9|113
1629389400000|2021-08-19 16:10:00|1897.6|1896.4|1898.9|1897.7|1899.9|1898.7|1897.4|1896.2|118
1629389700000|2021-08-19 16:15:00|1898.6|1897.4|1898.4|1897.2|1898.9|1897.7|1897.9|1896.7|47
1629390000000|2021-08-19 16:20:00|1898.6|1897.4|1898.4|1897.2|1899.4|1898.2|1897.9|1896.7|23
1629390300000|2021-08-19 16:25:00|1898.6|1897.4|1898.6|1897.4|1898.9|1897.7|1897.9|1896.7|32
1629390600000|2021-08-19 16:30:00|1898.9|1897.7|1898.9|1897.7|1899.4|1898.2|1897.9|1896.7|62
1629390900000|2021-08-19 16:35:00|1899.1|1897.9|1899.9|1898.7|1899.9|1898.7|1897.9|1896.7|103
1629391200000|2021-08-19 16:40:00|1900.1|1898.9|1898.9|1897.7|1900.4|1899.2|1898.9|1897.7|68
1629391500000|2021-08-19 16:45:00|1899.1|1897.9|1899.9|1898.7|1899.9|1898.7|1898.9|1897.7|61
1629391800000|2021-08-19 16:50:00|1899.6|1898.4|1899.9|1898.7|1899.9|1898.7|1898.9|1897.7|29
1629392100000|2021-08-19 16:55:00|1900.4|1899.2|1900.4|1899.2|1900.4|1899.2|1899.4|1898.2|27
1629392400000|2021-08-19 17:00:00|1900.9|1899.7|1899.4|1898.2|1900.9|1899.7|1899.4|1898.2|70
1629392700000|2021-08-19 17:05:00|1899.6|1898.4|1898.9|1897.7|1899.6|1898.4|1898.4|1897.2|47
1629393000000|2021-08-19 17:10:00|1899.1|1897.9|1899.4|1898.2|1899.9|1898.7|1898.9|1897.7|13
1629393300000|2021-08-19 17:15:00|1899.6|1898.4|1899.4|1898.2|1899.9|1898.7|1898.9|1897.7|39
1629393600000|2021-08-19 17:20:00|1899.1|1897.9|1899.4|1898.2|1900.4|1899.2|1898.9|1897.7|80
1629393900000|2021-08-19 17:25:00|1899.6|1898.4|1897.6|1896.4|1899.6|1898.4|1897.4|1896.2|69
1629394200000|2021-08-19 17:30:00|1897.9|1896.7|1897.9|1896.7|1897.9|1896.7|1897.1|1895.9|33
1629394500000|2021-08-19 17:35:00|1897.6|1896.4|1898.4|1897.2|1898.4|1897.2|1896.9|1895.7|23
1629394800000|2021-08-19 17:40:00|1898.9|1897.7|1898.9|1897.7|1899.9|1898.7|1898.4|1897.2|63
1629395100000|2021-08-19 17:45:00|1898.4|1897.2|1898.9|1897.7|1898.9|1897.7|1897.9|1896.7|60
1629395400000|2021-08-19 17:50:00|1898.6|1897.4|1897.9|1896.7|1899.4|1898.2|1897.9|1896.7|27
1629395700000|2021-08-19 17:55:00|1898.1|1896.9|1896.4|1895.2|1898.1|1896.9|1896.4|1895.2|42
1629396000000|2021-08-19 18:00:00|1896.6|1895.4|1894.9|1893.7|1897.4|1896.2|1894.9|1893.7|43
1629396300000|2021-08-19 18:05:00|1895.4|1894.2|1895.9|1894.7|1895.9|1894.7|1894.4|1893.2|46
1629396600000|2021-08-19 18:10:00|1895.6|1894.4|1895.4|1894.2|1896.4|1895.2|1894.4|1893.2|59
1629396900000|2021-08-19 18:15:00|1895.1|1893.9|1894.9|1893.7|1895.4|1894.2|1894.1|1892.9|27
1629397200000|2021-08-19 18:20:00|1894.6|1893.4|1895.4|1894.2|1895.4|1894.2|1894.1|1892.9|40
1629397500000|2021-08-19 18:25:00|1895.1|1893.9|1892.9|1891.7|1896.4|1895.2|1892.4|1891.2|49
1629397800000|2021-08-19 18:30:00|1892.4|1891.2|1893.4|1892.2|1893.4|1892.2|1890.4|1889.2|162
1629398100000|2021-08-19 18:35:00|1893.1|1891.9|1893.6|1892.4|1894.9|1893.7|1892.9|1891.7|113
1629398400000|2021-08-19 18:40:00|1893.4|1892.2|1893.4|1892.2|1893.9|1892.7|1891.9|1890.7|46
1629398700000|2021-08-19 18:45:00|1893.6|1892.4|1893.4|1892.2|1893.9|1892.7|1891.9|1890.7|64
1629399000000|2021-08-19 18:50:00|1892.9|1891.7|1895.9|1894.7|1895.9|1894.7|1891.9|1890.7|42
1629399300000|2021-08-19 18:55:00|1895.6|1894.4|1897.4|1896.2|1897.9|1896.7|1895.4|1894.2|55
1629399600000|2021-08-19 19:00:00|1897.9|1896.7|1899.4|1898.2|1899.9|1898.7|1897.9|1896.7|63
1629399900000|2021-08-19 19:05:00|1899.9|1898.7|1899.1|1897.9|1899.9|1898.7|1898.6|1897.4|36
1629400200000|2021-08-19 19:10:00|1899.4|1898.2|1898.9|1897.7|1899.9|1898.7|1898.4|1897.2|74
1629400500000|2021-08-19 19:15:00|1899.1|1897.9|1899.9|1898.7|1900.4|1899.2|1898.9|1897.7|127
1629400800000|2021-08-19 19:20:00|1900.1|1898.9|1899.9|1898.7|1900.4|1899.2|1899.4|1898.2|29
1629401100000|2021-08-19 19:25:00|1900.4|1899.2|1901.4|1900.2|1901.6|1900.4|1899.9|1898.7|67
1629401400000|2021-08-19 19:30:00|1901.1|1899.9|1901.4|1900.2|1901.9|1900.7|1900.4|1899.2|37
1629401700000|2021-08-19 19:35:00|1901.6|1900.4|1899.6|1898.4|1902.4|1901.2|1899.4|1898.2|43
1629402000000|2021-08-19 19:40:00|1899.9|1898.7|1899.4|1898.2|1899.9|1898.7|1898.4|1897.2|51
1629402300000|2021-08-19 19:45:00|1898.9|1897.7|1897.9|1896.7|1899.1|1897.9|1897.4|1896.2|61
1629402600000|2021-08-19 19:50:00|1898.4|1897.2|1897.9|1896.7|1899.4|1898.2|1897.4|1896.2|120
1629402900000|2021-08-19 19:55:00|1897.4|1896.2|1898.4|1897.2|1898.9|1897.7|1896.9|1895.7|93
1629403200000|2021-08-19 20:00:00|1898.6|1897.4|1897.9|1896.7|1898.9|1897.7|1897.9|1896.7|48
1629403500000|2021-08-19 20:05:00|1898.1|1896.9|1898.9|1897.7|1898.9|1897.7|1898.1|1896.9|6
1629403800000|2021-08-19 20:10:00|1898.6|1897.4|1898.4|1897.2|1899.4|1898.2|1898.4|1897.2|23
1629404100000|2021-08-19 20:15:00|1898.6|1897.4|1898.1|1896.9|1899.1|1897.9|1898.1|1896.9|34
1629404400000|2021-08-19 20:20:00|1898.4|1896.4|1898.2|1896.2|1898.6|1896.6|1897.9|1895.9|54
1629404700000|2021-08-19 20:25:00|1898.4|1896.4|1898.6|1896.6|1898.8|1896.8|1898.3|1896.3|1
1629405000000|2021-08-19 20:30:00|1898.5|1896.5|1898.3|1896.3|1898.5|1896.5|1898.3|1896.3|10
1629405300000|2021-08-19 20:35:00|1898|1896|1898.3|1896.3|1898.3|1896.3|1898|1896|0
1629405600000|2021-08-19 20:40:00|1898.2|1896.2|1898.2|1896.2|1898.2|1896.2|1898|1896|0
1629405900000|2021-08-19 20:45:00|1898.3|1896.3|1898.1|1896.1|1898.4|1896.4|1897.8|1895.8|0
1629406200000|2021-08-19 20:50:00|1898.2|1896.2|1898.4|1896.4|1898.4|1896.4|1898.2|1896.2|0
1629406500000|2021-08-19 20:55:00|1898.2|1896.2|1898.4|1896.4|1898.4|1896.4|1897.9|1895.9|0
1629406800000|2021-08-19 21:00:00|1898.3|1896.3|1898.3|1896.3|1898.3|1896.3|1898.3|1896.3|0
1629407400000|2021-08-19 21:10:00|1898.4|1896.4|1898.3|1896.3|1898.4|1896.4|1898.3|1896.3|0
1629407700000|2021-08-19 21:15:00|1898.4|1896.4|1898.4|1896.4|1898.4|1896.4|1898.4|1896.4|0
1629408600000|2021-08-19 21:30:00|1898.3|1896.3|1898.2|1896.2|1898.3|1896.3|1898.2|1896.2|0
1629408900000|2021-08-19 21:35:00|1898.1|1896.1|1898.2|1896.2|1898.2|1896.2|1898|1896|0
1629409200000|2021-08-19 21:40:00|1898.1|1896.1|1898.1|1896.1|1898.1|1896.1|1898|1896|0
1629409500000|2021-08-19 21:45:00|1898|1896|1898.1|1896.1|1898.2|1896.2|1898|1896|0
1629409800000|2021-08-19 21:50:00|1898|1896|1898.1|1896.1|1898.1|1896.1|1898|1896|0
1629410100000|2021-08-19 21:55:00|1898|1896|1898.1|1896.1|1898.2|1896.2|1898|1896|0
1629410400000|2021-08-19 22:00:00|1898.5|1896.5|1898.3|1896.3|1899.1|1897.1|1897.5|1895.5|0
1629410700000|2021-08-19 22:05:00|1898.7|1896.7|1898.3|1896.3|1898.7|1896.7|1898.3|1896.3|0
1629411000000|2021-08-19 22:10:00|1898.2|1896.2|1898|1896|1898.6|1896.6|1898|1896|0
1629411300000|2021-08-19 22:15:00|1898.2|1896.2|1898|1896|1898.2|1896.2|1897.6|1895.6|0
1629411600000|2021-08-19 22:20:00|1898.1|1896.1|1898.3|1896.3|1898.3|1896.3|1898|1896|0
1629411900000|2021-08-19 22:25:00|1898.4|1896.4|1898.7|1896.7|1898.7|1896.7|1898.3|1896.3|0
1629412200000|2021-08-19 22:30:00|1898.5|1896.5|1898|1896|1898.5|1896.5|1898|1896|0
1629412500000|2021-08-19 22:35:00|1897.9|1895.9|1897.5|1895.5|1897.9|1895.9|1897.4|1895.4|0
1629412800000|2021-08-19 22:40:00|1897.6|1895.6|1897.3|1895.3|1897.6|1895.6|1897|1895|0
1629413100000|2021-08-19 22:45:00|1897.4|1895.4|1897.4|1895.4|1897.4|1895.4|1897.4|1895.4|0
1629413400000|2021-08-19 22:50:00|1897.3|1895.3|1897.6|1895.6|1897.6|1895.6|1897|1895|0
1629413700000|2021-08-19 22:55:00|1897.8|1895.8|1897.3|1895.3|1897.8|1895.8|1897.3|1895.3|0
1629414000000|2021-08-19 23:00:00|1897.5|1895.5|1897.6|1895.6|1897.7|1895.7|1897.5|1895.5|0
1629414300000|2021-08-19 23:05:00|1897.7|1895.7|1897.6|1895.6|1897.8|1895.8|1897.2|1895.2|0
1629414600000|2021-08-19 23:10:00|1897.5|1895.5|1897|1895|1897.5|1895.5|1896.9|1894.9|0
1629414900000|2021-08-19 23:15:00|1897.2|1895.2|1897.6|1895.6|1897.6|1895.6|1897|1895|0
1629415200000|2021-08-19 23:20:00|1897.7|1895.7|1897.6|1895.6|1897.8|1895.8|1897.4|1895.4|0
1629415500000|2021-08-19 23:25:00|1897.5|1895.5|1897.8|1895.8|1898.1|1896.1|1897.5|1895.5|0
1629415800000|2021-08-19 23:30:00|1897.9|1895.9|1897|1895|1897.9|1895.9|1896.9|1894.9|0
1629416100000|2021-08-19 23:35:00|1896.9|1894.9|1896.1|1894.1|1897.2|1895.2|1896|1894|0
1629416400000|2021-08-19 23:40:00|1896.3|1894.3|1895.5|1893.5|1896.5|1894.5|1895.3|1893.3|0
1629416700000|2021-08-19 23:45:00|1895.3|1893.3|1895.4|1894.2|1899.6|1898.4|1894.9|1893.2|1030
1629417000000|2021-08-19 23:50:00|1895.1|1893.9|1893.9|1892.7|1895.4|1894.2|1892.9|1891.7|412
1629417300000|2021-08-19 23:55:00|1893.4|1892.2|1893.9|1892.7|1894.9|1893.7|1892.9|1891.7|369
1629417600000|2021-08-20 00:00:00|1893.7|1892.9|1902.2|1901.4|1903.2|1902.4|1893.2|1892.4|2632
1629417900000|2021-08-20 00:05:00|1901.7|1900.9|1902.7|1901.9|1904.7|1903.9|1900.7|1899.9|1658
1629418200000|2021-08-20 00:10:00|1902.2|1901.4|1898.2|1897.4|1902.7|1901.9|1896.7|1895.9|901
1629418500000|2021-08-20 00:15:00|1898.7|1897.9|1893.2|1892.4|1898.7|1897.9|1892.7|1891.9|899
1629418800000|2021-08-20 00:20:00|1892.7|1891.9|1896.2|1895.4|1897.2|1896.4|1892.7|1891.9|795
1629419100000|2021-08-20 00:25:00|1896.7|1895.9|1897.2|1896.4|1897.2|1896.4|1895.2|1894.4|316
1629419400000|2021-08-20 00:30:00|1897.7|1896.9|1900.2|1899.4|1901.7|1900.9|1897.7|1896.9|742
1629419700000|2021-08-20 00:35:00|1899.9|1899.1|1898.7|1897.9|1900.7|1899.9|1898.7|1897.9|393
1629420000000|2021-08-20 00:40:00|1899.2|1898.4|1897.2|1896.4|1899.7|1898.9|1896.7|1895.9|323
1629420300000|2021-08-20 00:45:00|1897.7|1896.9|1898.7|1897.9|1899.2|1898.4|1897.2|1896.4|317
1629420600000|2021-08-20 00:50:00|1899.2|1898.4|1899.2|1898.4|1900.2|1899.4|1898.7|1897.9|330
1629420900000|2021-08-20 00:55:00|1898.7|1897.9|1897.7|1896.9|1898.9|1898.1|1897.2|1896.4|248
1629421200000|2021-08-20 01:00:00|1897.9|1897.1|1897.2|1896.4|1898.7|1897.9|1896.7|1895.9|339
1629421500000|2021-08-20 01:05:00|1897.7|1896.9|1895.2|1894.4|1898.7|1897.9|1895.2|1894.4|454
1629421800000|2021-08-20 01:10:00|1895.4|1894.6|1896.2|1895.4|1896.7|1895.9|1895.2|1894.4|422
1629422100000|2021-08-20 01:15:00|1895.7|1894.9|1893.7|1892.9|1896.2|1895.4|1892.7|1891.9|818
1629422400000|2021-08-20 01:20:00|1893.2|1892.4|1893.7|1892.9|1894.2|1893.4|1892.2|1891.4|445
1629422700000|2021-08-20 01:25:00|1893.2|1892.4|1895.7|1894.9|1896.2|1895.4|1893.2|1892.4|346
1629423000000|2021-08-20 01:30:00|1895.2|1894.4|1893.2|1892.4|1895.9|1895.1|1891.9|1891.1|414
1629423300000|2021-08-20 01:35:00|1892.7|1891.9|1889.2|1888.4|1893.2|1892.4|1888.7|1887.9|521
1629423600000|2021-08-20 01:40:00|1889.7|1888.9|1886.2|1885.4|1889.7|1888.9|1886.2|1885.4|665
1629423900000|2021-08-20 01:45:00|1886.4|1885.6|1886.7|1885.9|1888.2|1887.4|1885.2|1884.4|445
1629424200000|2021-08-20 01:50:00|1887.2|1886.4|1888.7|1887.9|1889.2|1888.4|1887.2|1886.4|257
1629424500000|2021-08-20 01:55:00|1888.2|1887.4|1889.2|1888.4|1889.4|1888.6|1886.7|1885.9|278
1629424800000|2021-08-20 02:00:00|1888.7|1887.9|1891.2|1890.4|1891.2|1890.4|1888.2|1887.4|430
1629425100000|2021-08-20 02:05:00|1891.7|1890.9|1889.7|1888.9|1892.2|1891.4|1889.7|1888.9|477
1629425400000|2021-08-20 02:10:00|1890.2|1889.4|1889.7|1888.9|1890.2|1889.4|1888.2|1887.4|513
1629425700000|2021-08-20 02:15:00|1889.2|1888.4|1889.7|1888.9|1890.7|1889.9|1888.7|1887.9|304
1629426000000|2021-08-20 02:20:00|1889.2|1888.4|1887.7|1886.9|1889.7|1888.9|1887.4|1886.6|302
1629426300000|2021-08-20 02:25:00|1887.4|1886.6|1889.2|1888.4|1890.2|1889.4|1887.4|1886.6|346
1629426600000|2021-08-20 02:30:00|1888.7|1887.9|1888.7|1887.9|1889.7|1888.9|1887.7|1886.9|144
1629426900000|2021-08-20 02:35:00|1888.2|1887.4|1888.2|1887.4|1888.7|1887.9|1887.7|1886.9|107
1629427200000|2021-08-20 02:40:00|1888.7|1887.9|1888.2|1887.4|1889.7|1888.9|1888.2|1887.4|130
1629427500000|2021-08-20 02:45:00|1887.7|1886.9|1888.7|1887.9|1888.7|1887.9|1886.7|1885.9|308
1629427800000|2021-08-20 02:50:00|1888.2|1887.4|1890.2|1889.4|1890.2|1889.4|1888.2|1887.4|132
1629428100000|2021-08-20 02:55:00|1889.7|1888.9|1889.7|1888.9|1890.2|1889.4|1889.2|1888.4|90
1629428400000|2021-08-20 03:00:00|1890.2|1889.4|1890.2|1889.4|1890.2|1889.4|1889.7|1888.9|80
1629428700000|2021-08-20 03:05:00|1889.7|1888.9|1891.2|1890.4|1891.7|1890.9|1889.7|1888.9|176
1629429000000|2021-08-20 03:10:00|1890.7|1889.9|1893.7|1892.9|1894.2|1893.4|1890.7|1889.9|366
1629429300000|2021-08-20 03:15:00|1893.2|1892.4|1893.2|1892.4|1893.7|1892.9|1892.2|1891.4|235
1629429600000|2021-08-20 03:20:00|1893.7|1892.9|1893.2|1892.4|1894.2|1893.4|1892.7|1891.9|270
1629429900000|2021-08-20 03:25:00|1892.7|1891.9|1891.2|1890.4|1892.7|1891.9|1891.2|1890.4|218
1629430200000|2021-08-20 03:30:00|1891.7|1890.9|1888.2|1887.4|1891.7|1890.9|1888.2|1887.4|658
1629430500000|2021-08-20 03:35:00|1888.7|1887.9|1886.4|1885.6|1888.7|1887.9|1886.2|1885.4|657
1629430800000|2021-08-20 03:40:00|1886.7|1885.9|1886.9|1886.1|1887.7|1886.9|1886.7|1885.9|260
1629431100000|2021-08-20 03:45:00|1886.7|1885.9|1887.7|1886.9|1887.7|1886.9|1886.2|1885.4|329
1629431400000|2021-08-20 03:50:00|1887.4|1886.6|1887.7|1886.9|1887.7|1886.9|1887.2|1886.4|196
1629431700000|2021-08-20 03:55:00|1887.4|1886.6|1889.2|1888.4|1889.2|1888.4|1887.2|1886.4|389
1629432000000|2021-08-20 04:00:00|1889.7|1888.9|1889.2|1888.4|1890.2|1889.4|1888.2|1887.4|261
1629432300000|2021-08-20 04:05:00|1888.7|1887.9|1888.7|1887.9|1889.2|1888.4|1888.2|1887.4|239
1629432600000|2021-08-20 04:10:00|1889.2|1888.4|1887.7|1886.9|1889.2|1888.4|1887.7|1886.9|293
1629432900000|2021-08-20 04:15:00|1888.2|1887.4|1888.7|1887.9|1889.7|1888.9|1887.7|1886.9|298
1629433200000|2021-08-20 04:20:00|1888.2|1887.4|1885.7|1884.9|1888.2|1887.4|1885.2|1884.4|974
1629433500000|2021-08-20 04:25:00|1885.4|1884.6|1884.7|1883.9|1885.7|1884.9|1884.2|1883.4|485
1629433800000|2021-08-20 04:30:00|1884.2|1883.4|1883.7|1882.9|1884.2|1883.4|1882.7|1881.9|557
1629434100000|2021-08-20 04:35:00|1884.2|1883.4|1884.7|1883.9|1885.2|1884.4|1883.2|1882.4|361
1629434400000|2021-08-20 04:40:00|1885.2|1884.4|1883.2|1882.4|1885.2|1884.4|1883.2|1882.4|310
1629434700000|2021-08-20 04:45:00|1882.7|1881.9|1884.2|1883.4|1884.7|1883.9|1881.7|1880.9|458
1629435000000|2021-08-20 04:50:00|1884.7|1883.9|1884.7|1883.9|1884.7|1883.9|1883.7|1882.9|259
1629435300000|2021-08-20 04:55:00|1885.2|1884.4|1885.7|1884.9|1885.7|1884.9|1884.7|1883.9|297
1629435600000|2021-08-20 05:00:00|1885.4|1884.6|1881.2|1880.4|1886.2|1885.4|1881.2|1880.4|728
1629435900000|2021-08-20 05:05:00|1880.7|1879.9|1883.7|1882.9|1884.2|1883.4|1880.2|1879.4|842
1629436200000|2021-08-20 05:10:00|1884.2|1883.4|1884.2|1883.4|1885.2|1884.4|1883.7|1882.9|349
1629436500000|2021-08-20 05:15:00|1883.7|1882.9|1881.2|1880.4|1884.2|1883.4|1880.7|1879.9|817
1629436800000|2021-08-20 05:20:00|1881.7|1880.9|1882.2|1881.4|1882.7|1881.9|1880.7|1879.9|426
1629437100000|2021-08-20 05:25:00|1881.7|1880.9|1879.2|1878.4|1881.7|1880.9|1878.2|1877.4|890
1629437400000|2021-08-20 05:30:00|1879.7|1878.9|1880.2|1879.4|1881.2|1880.4|1879.2|1878.4|665
1629437700000|2021-08-20 05:35:00|1879.7|1878.9|1881.7|1880.9|1881.7|1880.9|1879.2|1878.4|683
1629438000000|2021-08-20 05:40:00|1881.2|1880.4|1877.9|1877.1|1881.7|1880.9|1876.7|1875.9|1520
1629438300000|2021-08-20 05:45:00|1878.2|1877.4|1879.2|1878.4|1879.7|1878.9|1877.2|1876.4|1013
1629438600000|2021-08-20 05:50:00|1879.4|1878.6|1880.2|1879.4|1880.7|1879.9|1878.7|1877.9|792
1629438900000|2021-08-20 05:55:00|1880.4|1879.6|1880.2|1879.4|1881.7|1880.9|1878.2|1877.4|3343
1629439200000|2021-08-20 06:00:00|1880.7|1879.9|1877.2|1876.4|1880.7|1879.9|1876.2|1875.4|3163
1629439500000|2021-08-20 06:05:00|1877.7|1876.9|1879.2|1878.4|1879.7|1878.9|1875.7|1874.9|1071
1629439800000|2021-08-20 06:10:00|1879|1877|1881.7|1879.7|1881.7|1879.7|1877.8|1875.8|9
1629440100000|2021-08-20 06:15:00|1881.6|1879.6|1881.8|1879.8|1882.3|1880.3|1881.2|1879.2|810
1629440400000|2021-08-20 06:20:00|1881.7|1879.7|1881|1879|1881.8|1879.8|1880.6|1878.6|0
1629440700000|2021-08-20 06:25:00|1880.9|1878.9|1882.3|1880.3|1882.3|1880.3|1880.6|1878.6|0
1629441000000|2021-08-20 06:30:00|1882.1|1880.1|1880.7|1878.7|1882.3|1880.3|1880.4|1878.4|0
1629441300000|2021-08-20 06:35:00|1880.8|1878.8|1880.6|1878.6|1880.8|1878.8|1880|1878|0
1629441600000|2021-08-20 06:40:00|1880.7|1878.7|1879.6|1877.6|1880.7|1878.7|1879.5|1877.5|0
1629441900000|2021-08-20 06:45:00|1879.7|1877.7|1878.2|1876.2|1879.8|1877.8|1877.9|1875.9|0
1629442200000|2021-08-20 06:50:00|1878|1876|1879.6|1877.6|1879.9|1877.9|1877.9|1875.9|0
1629442500000|2021-08-20 06:55:00|1879.7|1877.7|1880.1|1878.1|1881.3|1879.3|1879.7|1877.7|0
1629442800000|2021-08-20 07:00:00|1880|1878|1879.6|1877.6|1880.6|1878.6|1878|1876|0
1629443100000|2021-08-20 07:05:00|1879.8|1877.8|1878.8|1876.8|1880.1|1878.1|1878|1876|0
1629443400000|2021-08-20 07:10:00|1878.7|1876.7|1879.7|1877.7|1880.3|1878.3|1877.5|1875.5|0
1629443700000|2021-08-20 07:15:00|1879.4|1877.4|1877.8|1875.8|1880.1|1878.1|1877.5|1875.5|0
1629444000000|2021-08-20 07:20:00|1877.7|1875.7|1875.4|1873.4|1877.8|1875.8|1875.4|1873.4|0
1629444300000|2021-08-20 07:25:00|1875.3|1873.3|1873|1871|1875.3|1873.3|1871.2|1869.2|0
1629444600000|2021-08-20 07:30:00|1872.8|1870.8|1875.4|1874.2|1876.4|1875.2|1872.7|1870.7|358
1629444900000|2021-08-20 07:35:00|1874.9|1873.7|1874.4|1873.2|1875.4|1874.2|1873.4|1872.2|124
1629445200000|2021-08-20 07:40:00|1874.6|1873.4|1875.4|1874.2|1875.6|1874.4|1874.4|1873.2|98
1629445500000|2021-08-20 07:45:00|1874.9|1873.7|1875.4|1874.2|1875.9|1874.7|1874.9|1873.7|76
1629445800000|2021-08-20 07:50:00|1875.6|1874.4|1875.4|1874.2|1877.4|1876.2|1874.9|1873.7|102
1629446100000|2021-08-20 07:55:00|1875.9|1874.7|1877.4|1876.2|1877.4|1876.2|1875.9|1874.7|115
1629446400000|2021-08-20 08:00:00|1877.6|1876.4|1880.4|1879.2|1880.4|1879.2|1877.4|1876.2|87
1629446700000|2021-08-20 08:05:00|1880.1|1878.9|1879.4|1878.2|1880.4|1879.2|1878.9|1877.7|112
1629447000000|2021-08-20 08:10:00|1879.1|1877.9|1877.9|1876.7|1879.1|1877.9|1877.9|1876.7|86
1629447300000|2021-08-20 08:15:00|1878.1|1876.9|1877.9|1876.7|1878.4|1877.2|1877.6|1876.4|61
1629447600000|2021-08-20 08:20:00|1877.6|1876.4|1875.4|1874.2|1877.9|1876.7|1874.9|1873.7|196
1629447900000|2021-08-20 08:25:00|1875.9|1874.7|1878.4|1877.2|1878.4|1877.2|1875.9|1874.7|62
1629448200000|2021-08-20 08:30:00|1878.1|1876.9|1878.6|1877.4|1878.9|1877.7|1877.1|1875.9|31
1629448500000|2021-08-20 08:35:00|1878.4|1877.2|1879.4|1878.2|1879.9|1878.7|1878.4|1877.2|126
1629448800000|2021-08-20 08:40:00|1878.9|1877.7|1879.9|1878.7|1880.4|1879.2|1878.9|1877.7|128
1629449100000|2021-08-20 08:45:00|1879.4|1878.2|1880.4|1879.2|1880.9|1879.7|1879.4|1878.2|77
1629449400000|2021-08-20 08:50:00|1880.6|1879.4|1880.9|1879.7|1881.4|1880.2|1880.4|1879.2|144
1629449700000|2021-08-20 08:55:00|1881.1|1879.9|1879.9|1878.7|1881.4|1880.2|1879.9|1878.7|65
1629450000000|2021-08-20 09:00:00|1879.4|1878.2|1880.4|1879.2|1880.4|1879.2|1879.4|1878.2|131
1629450300000|2021-08-20 09:05:00|1880.6|1879.4|1879.9|1878.7|1880.9|1879.7|1879.4|1878.2|43
1629450600000|2021-08-20 09:10:00|1879.4|1878.2|1877.9|1876.7|1879.9|1878.7|1876.9|1875.7|219
1629450900000|2021-08-20 09:15:00|1877.6|1876.4|1879.4|1878.2|1879.4|1878.2|1877.4|1876.2|50
1629451200000|2021-08-20 09:20:00|1879.1|1877.9|1879.9|1878.7|1880.4|1879.2|1878.9|1877.7|34
1629451500000|2021-08-20 09:25:00|1879.4|1878.2|1880.1|1878.9|1880.4|1879.2|1879.4|1878.2|16
1629451800000|2021-08-20 09:30:00|1880.4|1879.2|1880.4|1879.2|1880.4|1879.2|1878.4|1877.2|72
1629452100000|2021-08-20 09:35:00|1880.9|1879.7|1881.9|1880.7|1881.9|1880.7|1880.9|1879.7|41
1629452400000|2021-08-20 09:40:00|1882.4|1881.2|1881.4|1880.2|1882.4|1881.2|1881.4|1880.2|102
1629452700000|2021-08-20 09:45:00|1881.1|1879.9|1881.4|1880.2|1881.9|1880.7|1880.9|1879.7|67
1629453000000|2021-08-20 09:50:00|1881.1|1879.9|1878.4|1877.2|1881.4|1880.2|1878.4|1877.2|71
1629453300000|2021-08-20 09:55:00|1878.6|1877.4|1879.4|1878.2|1879.4|1878.2|1877.4|1876.2|44
1629453600000|2021-08-20 10:00:00|1879.1|1877.9|1877.9|1876.7|1879.9|1878.7|1877.9|1876.7|51
1629453900000|2021-08-20 10:05:00|1878.4|1877.2|1878.4|1877.2|1878.4|1877.2|1876.9|1875.7|33
1629454200000|2021-08-20 10:10:00|1877.9|1876.7|1879.1|1877.9|1879.1|1877.9|1877.4|1876.2|78
1629454500000|2021-08-20 10:15:00|1878.9|1877.7|1880.9|1879.7|1880.9|1879.7|1878.9|1877.7|27
1629454800000|2021-08-20 10:20:00|1880.6|1879.4|1879.4|1878.2|1880.9|1879.7|1878.9|1877.7|29
1629455100000|2021-08-20 10:25:00|1879.1|1877.9|1880.4|1879.2|1880.4|1879.2|1879.1|1877.9|35
1629455400000|2021-08-20 10:30:00|1879.9|1878.7|1879.9|1878.7|1880.9|1879.7|1879.9|1878.7|68
1629455700000|2021-08-20 10:35:00|1879.4|1878.2|1879.9|1878.7|1879.9|1878.7|1878.9|1877.7|10
1629456000000|2021-08-20 10:40:00|1880.1|1878.9|1880.6|1879.4|1880.9|1879.7|1879.9|1878.7|35
1629456300000|2021-08-20 10:45:00|1880.9|1879.7|1880.9|1879.7|1881.4|1880.2|1880.4|1879.2|22
1629456600000|2021-08-20 10:50:00|1880.6|1879.4|1879.4|1878.2|1880.9|1879.7|1879.4|1878.2|21
1629456900000|2021-08-20 10:55:00|1879.6|1878.4|1878.9|1877.7|1879.9|1878.7|1878.9|1877.7|133
1629457200000|2021-08-20 11:00:00|1878.4|1877.2|1878.4|1877.2|1878.9|1877.7|1878.4|1877.2|53
1629457500000|2021-08-20 11:05:00|1878.9|1877.7|1876.4|1875.2|1878.9|1877.7|1876.4|1875.2|100
1629457800000|2021-08-20 11:10:00|1876.6|1875.4|1876.9|1875.7|1877.9|1876.7|1876.4|1875.2|76
1629458100000|2021-08-20 11:15:00|1876.6|1875.4|1877.9|1876.7|1878.1|1876.9|1876.6|1875.4|28
1629458400000|2021-08-20 11:20:00|1878.1|1876.9|1878.9|1877.7|1879.1|1877.9|1877.9|1876.7|38
1629458700000|2021-08-20 11:25:00|1879.1|1877.9|1879.9|1878.7|1879.9|1878.7|1879.1|1877.9|19
1629459000000|2021-08-20 11:30:00|1880.1|1878.9|1879.4|1878.2|1880.4|1879.2|1878.9|1877.7|33
1629459300000|2021-08-20 11:35:00|1879.9|1878.7|1880.4|1879.2|1880.4|1879.2|1879.9|1878.7|18
1629459600000|2021-08-20 11:40:00|1880.9|1879.7|1879.9|1878.7|1881.4|1880.2|1879.9|1878.7|63
1629459900000|2021-08-20 11:45:00|1880.1|1878.9|1879.9|1878.7|1880.4|1879.2|1879.4|1878.2|23
1629460200000|2021-08-20 11:50:00|1879.6|1878.4|1879.1|1877.9|1879.9|1878.7|1879.1|1877.9|7
1629460500000|2021-08-20 11:55:00|1879.4|1878.2|1878.9|1877.7|1879.9|1878.7|1878.9|1877.7|20
1629460800000|2021-08-20 12:00:00|1878.4|1877.2|1879.9|1878.7|1879.9|1878.7|1878.4|1877.2|34
1629461100000|2021-08-20 12:05:00|1879.6|1878.4|1879.4|1878.2|1879.9|1878.7|1878.9|1877.7|19
1629461400000|2021-08-20 12:10:00|1879.6|1878.4|1879.4|1878.2|1879.9|1878.7|1879.4|1878.2|14
1629461700000|2021-08-20 12:15:00|1879.9|1878.7|1879.9|1878.7|1880.4|1879.2|1879.4|1878.2|18
1629462000000|2021-08-20 12:20:00|1880.4|1879.2|1880.4|1879.2|1880.9|1879.7|1879.9|1878.7|45
1629462300000|2021-08-20 12:25:00|1880.1|1878.9|1880.4|1879.2|1880.9|1879.7|1879.9|1878.7|33
1629462600000|2021-08-20 12:30:00|1879.9|1878.7|1880.9|1879.7|1880.9|1879.7|1879.4|1878.2|38
1629462900000|2021-08-20 12:35:00|1881.4|1880.2|1881.4|1880.2|1882.4|1881.2|1880.9|1879.7|114
1629463200000|2021-08-20 12:40:00|1880.9|1879.7|1881.6|1880.4|1881.9|1880.7|1880.9|1879.7|27
1629463500000|2021-08-20 12:45:00|1881.4|1880.2|1881.9|1880.7|1881.9|1880.7|1881.4|1880.2|14
1629463800000|2021-08-20 12:50:00|1882.4|1881.2|1881.9|1880.7|1882.4|1881.2|1881.4|1880.2|14
1629464100000|2021-08-20 12:55:00|1882.1|1880.9|1883.9|1882.7|1883.9|1882.7|1881.9|1880.7|125
1629464400000|2021-08-20 13:00:00|1883.6|1882.4|1884.9|1883.7|1884.9|1883.7|1883.4|1882.2|87
1629464700000|2021-08-20 13:05:00|1884.6|1883.4|1886.4|1885.2|1886.4|1885.2|1884.6|1883.4|74
1629465000000|2021-08-20 13:10:00|1885.9|1884.7|1886.4|1885.2|1886.4|1885.2|1885.4|1884.2|60
1629465300000|2021-08-20 13:15:00|1886.6|1885.4|1886.4|1885.2|1887.4|1886.2|1886.4|1885.2|136
1629465600000|2021-08-20 13:20:00|1886.9|1885.7|1886.4|1885.2|1887.4|1886.2|1885.9|1884.7|45
1629465900000|2021-08-20 13:25:00|1886.6|1885.4|1885.9|1884.7|1886.9|1885.7|1885.4|1884.2|90
1629466200000|2021-08-20 13:30:00|1885.6|1884.4|1886.9|1885.7|1886.9|1885.7|1883.9|1882.7|152
1629466500000|2021-08-20 13:35:00|1887.4|1886.2|1887.4|1886.2|1889.4|1888.2|1886.9|1885.7|243
1629466800000|2021-08-20 13:40:00|1887.9|1886.7|1888.4|1887.2|1888.4|1887.2|1885.6|1884.4|244
1629467100000|2021-08-20 13:45:00|1888.9|1887.7|1889.4|1888.2|1890.9|1889.7|1888.9|1887.7|314
1629467400000|2021-08-20 13:50:00|1889.9|1888.7|1888.9|1887.7|1889.9|1888.7|1888.4|1887.2|169
1629467700000|2021-08-20 13:55:00|1889.4|1888.2|1888.4|1887.2|1889.9|1888.7|1888.4|1887.2|210
1629468000000|2021-08-20 14:00:00|1888.6|1887.4|1889.9|1888.7|1890.4|1889.2|1888.4|1887.2|255
1629468300000|2021-08-20 14:05:00|1890.4|1889.2|1889.9|1888.7|1890.4|1889.2|1889.4|1888.2|286
1629468600000|2021-08-20 14:10:00|1889.4|1888.2|1887.9|1886.7|1889.9|1888.7|1887.9|1886.7|286
1629468900000|2021-08-20 14:15:00|1888.4|1887.2|1889.9|1888.7|1890.4|1889.2|1887.9|1886.7|106
1629469200000|2021-08-20 14:20:00|1890.1|1888.9|1890.4|1889.2|1890.4|1889.2|1889.9|1888.7|50
1629469500000|2021-08-20 14:25:00|1889.9|1888.7|1889.9|1888.7|1890.4|1889.2|1888.9|1887.7|66
1629469800000|2021-08-20 14:30:00|1890.4|1889.2|1890.9|1889.7|1890.9|1889.7|1889.9|1888.7|67
1629470100000|2021-08-20 14:35:00|1891.1|1889.9|1890.4|1889.2|1891.4|1890.2|1890.4|1889.2|130
1629470400000|2021-08-20 14:40:00|1890.6|1889.4|1888.9|1887.7|1890.9|1889.7|1888.4|1887.2|92
1629470700000|2021-08-20 14:45:00|1888.4|1887.2|1888.9|1887.7|1889.4|1888.2|1888.4|1887.2|82
1629471000000|2021-08-20 14:50:00|1889.1|1887.9|1889.4|1888.2|1889.4|1888.2|1888.4|1887.2|145
1629471300000|2021-08-20 14:55:00|1888.9|1887.7|1886.9|1885.7|1888.9|1887.7|1886.9|1885.7|150
1629471600000|2021-08-20 15:00:00|1886.4|1885.2|1887.4|1886.2|1887.9|1886.7|1886.4|1885.2|221
1629471900000|2021-08-20 15:05:00|1887.9|1886.7|1888.9|1887.7|1888.9|1887.7|1887.4|1886.2|79
1629472200000|2021-08-20 15:10:00|1888.6|1887.4|1889.9|1888.7|1889.9|1888.7|1888.4|1887.2|56
1629472500000|2021-08-20 15:15:00|1890.4|1889.2|1889.9|1888.7|1890.4|1889.2|1889.9|1888.7|41
1629472800000|2021-08-20 15:20:00|1890.4|1889.2|1890.4|1889.2|1890.9|1889.7|1889.9|1888.7|51
1629473100000|2021-08-20 15:25:00|1890.6|1889.4|1888.4|1887.2|1890.9|1889.7|1888.4|1887.2|64
1629473400000|2021-08-20 15:30:00|1888.6|1887.4|1889.9|1888.7|1889.9|1888.7|1888.4|1887.2|122
1629473700000|2021-08-20 15:35:00|1890.4|1889.2|1889.4|1888.2|1890.4|1889.2|1888.9|1887.7|60
1629474000000|2021-08-20 15:40:00|1889.9|1888.7|1890.4|1889.2|1890.4|1889.2|1889.4|1888.2|43
1629474300000|2021-08-20 15:45:00|1889.9|1888.7|1889.9|1888.7|1890.6|1889.4|1889.4|1888.2|57
1629474600000|2021-08-20 15:50:00|1890.4|1889.2|1889.4|1888.2|1890.9|1889.7|1889.4|1888.2|51
1629474900000|2021-08-20 15:55:00|1888.9|1887.7|1890.9|1889.7|1890.9|1889.7|1888.9|1887.7|52
1629475200000|2021-08-20 16:00:00|1890.4|1889.2|1892.9|1891.7|1892.9|1891.7|1890.4|1889.2|126
1629475500000|2021-08-20 16:05:00|1893.1|1891.9|1891.9|1890.7|1893.4|1892.2|1891.9|1890.7|82
1629475800000|2021-08-20 16:10:00|1891.6|1890.4|1891.9|1890.7|1892.4|1891.2|1891.4|1890.2|20
1629476100000|2021-08-20 16:15:00|1892.4|1891.2|1892.4|1891.2|1892.4|1891.2|1891.9|1890.7|23
1629476400000|2021-08-20 16:20:00|1891.9|1890.7|1892.9|1891.7|1892.9|1891.7|1891.9|1890.7|30
1629476700000|2021-08-20 16:25:00|1892.4|1891.2|1893.9|1892.7|1893.9|1892.7|1892.4|1891.2|52
1629477000000|2021-08-20 16:30:00|1893.4|1892.2|1893.4|1892.2|1893.9|1892.7|1893.4|1892.2|39
1629477300000|2021-08-20 16:35:00|1893.6|1892.4|1893.9|1892.7|1894.4|1893.2|1893.4|1892.2|26
1629477600000|2021-08-20 16:40:00|1894.4|1893.2|1894.4|1893.2|1894.9|1893.7|1893.9|1892.7|37
1629477900000|2021-08-20 16:45:00|1894.9|1893.7|1894.9|1893.7|1895.4|1894.2|1894.9|1893.7|104
1629478200000|2021-08-20 16:50:00|1895.4|1894.2|1894.9|1893.7|1895.4|1894.2|1894.4|1893.2|16
1629478500000|2021-08-20 16:55:00|1894.4|1893.2|1894.4|1893.2|1894.9|1893.7|1894.4|1893.2|42
1629478800000|2021-08-20 17:00:00|1894.9|1893.7|1894.9|1893.7|1894.9|1893.7|1894.4|1893.2|24
1629479100000|2021-08-20 17:05:00|1895.4|1894.2|1895.4|1894.2|1895.4|1894.2|1894.9|1893.7|83
1629479400000|2021-08-20 17:10:00|1895.9|1894.7|1895.4|1894.2|1895.9|1894.7|1895.4|1894.2|25
1629479700000|2021-08-20 17:15:00|1895.1|1893.9|1895.4|1894.2|1895.4|1894.2|1894.9|1893.7|36
1629480000000|2021-08-20 17:20:00|1894.9|1893.7|1894.9|1893.7|1895.4|1894.2|1894.9|1893.7|25
1629480300000|2021-08-20 17:25:00|1894.4|1893.2|1895.4|1894.2|1895.4|1894.2|1894.4|1893.2|49
1629480600000|2021-08-20 17:30:00|1895.6|1894.4|1895.4|1894.2|1895.9|1894.7|1895.4|1894.2|44
1629480900000|2021-08-20 17:35:00|1894.9|1893.7|1894.9|1893.7|1895.4|1894.2|1894.9|1893.7|36
1629481200000|2021-08-20 17:40:00|1895.4|1894.2|1894.9|1893.7|1895.4|1894.2|1894.9|1893.7|31
1629481500000|2021-08-20 17:45:00|1894.4|1893.2|1894.4|1893.2|1894.9|1893.7|1894.4|1893.2|34
1629481800000|2021-08-20 17:50:00|1894.9|1893.7|1893.9|1892.7|1894.9|1893.7|1893.4|1892.2|32
1629482100000|2021-08-20 17:55:00|1893.6|1892.4|1893.4|1892.2|1893.9|1892.7|1893.4|1892.2|18
1629482400000|2021-08-20 18:00:00|1893.6|1892.4|1894.4|1893.2|1894.9|1893.7|1893.4|1892.2|66
1629482700000|2021-08-20 18:05:00|1894.6|1893.4|1894.4|1893.2|1894.9|1893.7|1893.9|1892.7|30
1629483000000|2021-08-20 18:10:00|1893.9|1892.7|1894.4|1893.2|1894.6|1893.4|1893.9|1892.7|23
1629483300000|2021-08-20 18:15:00|1893.9|1892.7|1894.9|1893.7|1894.9|1893.7|1893.9|1892.7|34
1629483600000|2021-08-20 18:20:00|1894.4|1893.2|1892.9|1891.7|1894.4|1893.2|1892.9|1891.7|34
1629483900000|2021-08-20 18:25:00|1893.1|1891.9|1893.4|1892.2|1893.9|1892.7|1893.1|1891.9|46
1629484200000|2021-08-20 18:30:00|1893.6|1892.4|1893.4|1892.2|1893.9|1892.7|1893.1|1891.9|30
1629484500000|2021-08-20 18:35:00|1893.9|1892.7|1893.4|1892.2|1893.9|1892.7|1893.4|1892.2|26
1629484800000|2021-08-20 18:40:00|1893.6|1892.4|1893.9|1892.7|1894.4|1893.2|1893.4|1892.2|85
1629485100000|2021-08-20 18:45:00|1893.4|1892.2|1893.9|1892.7|1894.1|1892.9|1893.4|1892.2|47
1629485400000|2021-08-20 18:50:00|1894.4|1893.2|1894.4|1893.2|1894.9|1893.7|1894.4|1893.2|35
1629485700000|2021-08-20 18:55:00|1894.9|1893.7|1894.4|1893.2|1894.9|1893.7|1894.4|1893.2|39
1629486000000|2021-08-20 19:00:00|1894.6|1893.4|1894.4|1893.2|1895.4|1894.2|1894.4|1893.2|118
1629486300000|2021-08-20 19:05:00|1894.6|1893.4|1894.9|1893.7|1895.4|1894.2|1894.1|1892.9|49
1629486600000|2021-08-20 19:10:00|1895.1|1893.9|1895.9|1894.7|1895.9|1894.7|1895.1|1893.9|39
1629486900000|2021-08-20 19:15:00|1896.4|1895.2|1894.9|1893.7|1896.4|1895.2|1894.9|1893.7|71
1629487200000|2021-08-20 19:20:00|1895.1|1893.9|1895.9|1894.7|1895.9|1894.7|1894.9|1893.7|34
1629487500000|2021-08-20 19:25:00|1895.6|1894.4|1896.9|1895.7|1896.9|1895.7|1895.4|1894.2|138
1629487800000|2021-08-20 19:30:00|1896.4|1895.2|1896.9|1895.7|1897.4|1896.2|1895.4|1894.2|121
1629488100000|2021-08-20 19:35:00|1897.1|1895.9|1897.1|1895.9|1897.6|1896.4|1896.9|1895.7|92
1629488400000|2021-08-20 19:40:00|1897.4|1896.2|1898.4|1897.2|1898.4|1897.2|1896.4|1895.2|85
1629488700000|2021-08-20 19:45:00|1897.9|1896.7|1897.4|1896.2|1898.4|1897.2|1897.4|1896.2|82
1629489000000|2021-08-20 19:50:00|1897.9|1896.7|1897.9|1896.7|1898.4|1897.2|1897.4|1896.2|72
1629489300000|2021-08-20 19:55:00|1898.1|1896.9|1898.4|1897.2|1899.9|1898.7|1897.9|1896.7|142
1629489600000|2021-08-20 20:00:00|1898.1|1896.9|1897.4|1896.2|1898.1|1896.9|1897.4|1896.2|60
1629489900000|2021-08-20 20:05:00|1897.6|1896.4|1897.9|1896.7|1897.9|1896.7|1897.4|1896.2|25
1629490200000|2021-08-20 20:10:00|1897.6|1896.4|1897.9|1896.7|1897.9|1896.7|1897.6|1896.4|7
1629490500000|2021-08-20 20:15:00|1898.1|1896.9|1899.4|1898.2|1899.4|1898.2|1898.1|1896.9|56
1629490800000|2021-08-20 20:20:00|1899.5|1897.4|1898.3|1896.3|1899.8|1897.8|1897.8|1895.8|111
1629491100000|2021-08-20 20:25:00|1898.4|1896.4|1897.8|1895.8|1898.7|1896.7|1897.8|1895.8|0
1629491400000|2021-08-20 20:30:00|1898|1896|1898.1|1896.1|1898.1|1896.1|1897.5|1895.5|5
1629491700000|2021-08-20 20:35:00|1898|1896|1897.5|1895.5|1898|1896|1897.5|1895.5|0
1629492000000|2021-08-20 20:40:00|1897.7|1895.7|1897.5|1895.5|1897.7|1895.7|1897.5|1895.5|0
1629492300000|2021-08-20 20:45:00|1897.6|1895.6|1897.4|1895.4|1897.7|1895.7|1897.2|1895.2|0
1629492600000|2021-08-20 20:50:00|1897.5|1895.5|1897.6|1895.6|1897.6|1895.6|1897.3|1895.3|0
1629492900000|2021-08-20 20:55:00|1897.8|1895.8|1897.4|1895.4|1898.4|1896.4|1897.3|1895.3|0
1629669600000|2021-08-22 22:00:00|1898.6|1896.6|1897.9|1895.9|1899|1897|1897.1|1895.1|0
1629669900000|2021-08-22 22:05:00|1897.8|1895.8|1897|1895|1897.9|1895.9|1896.9|1894.9|0
1629670200000|2021-08-22 22:10:00|1896.8|1894.8|1897|1895|1897|1895|1896.8|1894.8|0
1629670500000|2021-08-22 22:15:00|1896.8|1894.8|1897.1|1895.1|1897.1|1895.1|1896.8|1894.8|0
1629670800000|2021-08-22 22:20:00|1896.8|1894.8|1897.1|1895.1|1897.1|1895.1|1896.8|1894.8|0
1629671100000|2021-08-22 22:25:00|1897.3|1895.3|1897.3|1895.3|1897.3|1895.3|1897.1|1895.1|0
1629672300000|2021-08-22 22:45:00|1897.5|1895.5|1898.7|1896.7|1898.9|1896.9|1897.5|1895.5|0
1629672600000|2021-08-22 22:50:00|1898.9|1896.9|1898.9|1896.9|1898.9|1896.9|1898.1|1896.1|0
1629672900000|2021-08-22 22:55:00|1898.7|1896.7|1898.5|1896.5|1898.9|1896.9|1898.5|1896.5|0
1629673200000|2021-08-22 23:00:00|1898.7|1896.7|1898.8|1896.8|1898.8|1896.8|1897.9|1895.9|0
1629673500000|2021-08-22 23:05:00|1899|1897|1899|1897|1899.3|1897.3|1898.7|1896.7|0
1629673800000|2021-08-22 23:10:00|1898.7|1896.7|1898.6|1896.6|1898.9|1896.9|1898.6|1896.6|0
1629674100000|2021-08-22 23:15:00|1898.7|1896.7|1898.6|1896.6|1899.1|1897.1|1898.5|1896.5|0
1629674400000|2021-08-22 23:20:00|1898.8|1896.8|1898.5|1896.5|1898.8|1896.8|1898.5|1896.5|0
1629674700000|2021-08-22 23:25:00|1897.9|1895.9|1899.5|1897.5|1899.6|1897.6|1897.9|1895.9|0
1629675000000|2021-08-22 23:30:00|1899.3|1897.3|1896.5|1894.5|1899.3|1897.3|1896.5|1894.5|0
1629675300000|2021-08-22 23:35:00|1896.6|1894.6|1896.8|1894.8|1897.4|1895.4|1896.6|1894.6|0
1629675600000|2021-08-22 23:40:00|1896.9|1894.9|1896.6|1894.6|1897.2|1895.2|1896.3|1894.3|0
1629675900000|2021-08-22 23:45:00|1896.3|1894.3|1898.4|1897.2|1899.4|1898.2|1894.9|1893.7|998
1629676200000|2021-08-22 23:50:00|1898.6|1897.4|1900.9|1899.7|1901.9|1900.7|1898.6|1897.4|535
1629676500000|2021-08-22 23:55:00|1900.4|1899.2|1900.4|1899.2|1901.4|1900.2|1899.9|1898.7|370
1629676800000|2021-08-23 00:00:00|1900.2|1899.4|1905.2|1904.4|1906.7|1905.9|1899.2|1898.4|2654
1629677100000|2021-08-23 00:05:00|1904.7|1903.9|1911.2|1910.4|1915.2|1914.4|1904.7|1903.9|3608
1629677400000|2021-08-23 00:10:00|1911.4|1910.6|1911.7|1910.9|1913.2|1912.4|1909.7|1908.9|1511
1629677700000|2021-08-23 00:15:00|1912.2|1911.4|1907.2|1906.4|1912.7|1911.9|1907.2|1906.4|1241
1629678000000|2021-08-23 00:20:00|1906.7|1905.9|1905.2|1904.4|1908.7|1907.9|1904.7|1903.9|1015
1629678300000|2021-08-23 00:25:00|1905.7|1904.9|1906.7|1905.9|1907.2|1906.4|1904.2|1903.4|875
1629678600000|2021-08-23 00:30:00|1907.2|1906.4|1908.2|1907.4|1908.7|1907.9|1906.2|1905.4|732
1629678900000|2021-08-23 00:35:00|1907.7|1906.9|1907.2|1906.4|1909.2|1908.4|1907.2|1906.4|259
1629679200000|2021-08-23 00:40:00|1906.7|1905.9|1908.2|1907.4|1908.7|1907.9|1906.7|1905.9|444
1629679500000|2021-08-23 00:45:00|1908.4|1907.6|1909.2|1908.4|1909.7|1908.9|1908.2|1907.4|424
1629679800000|2021-08-23 00:50:00|1909.7|1908.9|1909.2|1908.4|1911.2|1910.4|1908.2|1907.4|565
1629680100000|2021-08-23 00:55:00|1909.4|1908.6|1912.2|1911.4|1913.2|1912.4|1909.2|1908.4|462
1629680400000|2021-08-23 01:00:00|1912.7|1911.9|1912.7|1911.9|1912.7|1911.9|1911.2|1910.4|491
1629680700000|2021-08-23 01:05:00|1913.2|1912.4|1913.2|1912.4|1914.2|1913.4|1912.7|1911.9|391
1629681000000|2021-08-23 01:10:00|1913.7|1912.9|1911.7|1910.9|1913.7|1912.9|1911.7|1910.9|211
1629681300000|2021-08-23 01:15:00|1911.9|1911.1|1910.2|1909.4|1912.7|1911.9|1910.2|1909.4|422
1629681600000|2021-08-23 01:20:00|1910.4|1909.6|1913.2|1912.4|1913.2|1912.4|1910.2|1909.4|252
1629681900000|2021-08-23 01:25:00|1913.4|1912.6|1913.2|1912.4|1913.7|1912.9|1912.7|1911.9|274
1629682200000|2021-08-23 01:30:00|1912.9|1912.1|1912.7|1911.9|1913.7|1912.9|1912.2|1911.4|353
1629682500000|2021-08-23 01:35:00|1913.2|1912.4|1913.7|1912.9|1914.7|1913.9|1912.7|1911.9|614
1629682800000|2021-08-23 01:40:00|1914.2|1913.4|1916.2|1915.4|1916.7|1915.9|1913.2|1912.4|657
1629683100000|2021-08-23 01:45:00|1916.7|1915.9|1917.2|1916.4|1918.2|1917.4|1916.2|1915.4|891
1629683400000|2021-08-23 01:50:00|1917.7|1916.9|1917.2|1916.4|1918.7|1917.9|1916.7|1915.9|652
1629683700000|2021-08-23 01:55:00|1917.7|1916.9|1916.7|1915.9|1917.7|1916.9|1916.7|1915.9|256
1629684000000|2021-08-23 02:00:00|1916.4|1915.6|1918.2|1917.4|1918.2|1917.4|1916.2|1915.4|256
1629684300000|2021-08-23 02:05:00|1918.7|1917.9|1918.2|1917.4|1919.2|1918.4|1918.2|1917.4|484
1629684600000|2021-08-23 02:10:00|1918.7|1917.9|1917.9|1917.1|1919.2|1918.4|1917.7|1916.9|471
1629684900000|2021-08-23 02:15:00|1917.7|1916.9|1916.7|1915.9|1918.7|1917.9|1916.7|1915.9|305
1629685200000|2021-08-23 02:20:00|1916.9|1916.1|1916.7|1915.9|1917.7|1916.9|1916.7|1915.9|530
1629685500000|2021-08-23 02:25:00|1916.9|1916.1|1916.7|1915.9|1917.7|1916.9|1916.7|1915.9|317
1629685800000|2021-08-23 02:30:00|1916.2|1915.4|1915.7|1914.9|1916.7|1915.9|1915.7|1914.9|167
1629686100000|2021-08-23 02:35:00|1915.9|1915.1|1916.7|1915.9|1916.7|1915.9|1915.7|1914.9|114
1629686400000|2021-08-23 02:40:00|1916.4|1915.6|1916.2|1915.4|1916.7|1915.9|1916.2|1915.4|142
1629686700000|2021-08-23 02:45:00|1916.7|1915.9|1916.7|1915.9|1917.2|1916.4|1916.7|1915.9|121
1629687000000|2021-08-23 02:50:00|1916.9|1916.1|1915.7|1914.9|1917.2|1916.4|1915.7|1914.9|88
1629687300000|2021-08-23 02:55:00|1916.2|1915.4|1916.7|1915.9|1916.7|1915.9|1916.2|1915.4|54
1629687600000|2021-08-23 03:00:00|1917.2|1916.4|1915.7|1914.9|1917.2|1916.4|1915.7|1914.9|113
1629687900000|2021-08-23 03:05:00|1916.2|1915.4|1916.4|1915.6|1916.7|1915.9|1916.2|1915.4|64
1629688200000|2021-08-23 03:10:00|1916.7|1915.9|1917.2|1916.4|1917.4|1916.6|1916.2|1915.4|81
1629688500000|2021-08-23 03:15:00|1916.7|1915.9|1916.7|1915.9|1917.2|1916.4|1916.7|1915.9|149
1629688800000|2021-08-23 03:20:00|1917.2|1916.4|1916.2|1915.4|1917.7|1916.9|1915.7|1914.9|140
1629689100000|2021-08-23 03:25:00|1916.7|1915.9|1917.7|1916.9|1917.7|1916.9|1916.2|1915.4|108
1629689400000|2021-08-23 03:30:00|1917.2|1916.4|1915.7|1914.9|1917.7|1916.9|1915.2|1914.4|603
1629689700000|2021-08-23 03:35:00|1915.2|1914.4|1917.2|1916.4|1917.2|1916.4|1915.2|1914.4|387
1629690000000|2021-08-23 03:40:00|1916.9|1916.1|1915.7|1914.9|1917.7|1916.9|1915.2|1914.4|330
1629690300000|2021-08-23 03:45:00|1915.2|1914.4|1915.7|1914.9|1916.2|1915.4|1915.2|1914.4|287
1629690600000|2021-08-23 03:50:00|1915.9|1915.1|1917.7|1916.9|1917.7|1916.9|1915.7|1914.9|127
1629690900000|2021-08-23 03:55:00|1917.2|1916.4|1917.2|1916.4|1917.7|1916.9|1916.2|1915.4|355
1629691200000|2021-08-23 04:00:00|1917.7|1916.9|1916.7|1915.9|1917.7|1916.9|1916.7|1915.9|139
1629691500000|2021-08-23 04:05:00|1917.2|1916.4|1917.2|1916.4|1917.7|1916.9|1917.2|1916.4|182
1629691800000|2021-08-23 04:10:00|1917.7|1916.9|1917.7|1916.9|1918.2|1917.4|1917.2|1916.4|295
1629692100000|2021-08-23 04:15:00|1917.2|1916.4|1916.7|1915.9|1917.7|1916.9|1916.7|1915.9|207
1629692400000|2021-08-23 04:20:00|1916.4|1915.6|1917.7|1916.9|1917.7|1916.9|1916.4|1915.6|294
1629692700000|2021-08-23 04:25:00|1918.2|1917.4|1917.2|1916.4|1918.2|1917.4|1917.2|1916.4|180
1629693000000|2021-08-23 04:30:00|1917.7|1916.9|1918.2|1917.4|1918.2|1917.4|1917.7|1916.9|241
1629693300000|2021-08-23 04:35:00|1917.7|1916.9|1918.7|1917.9|1918.7|1917.9|1917.7|1916.9|293
1629693600000|2021-08-23 04:40:00|1919.2|1918.4|1917.2|1916.4|1919.2|1918.4|1917.2|1916.4|452
1629693900000|2021-08-23 04:45:00|1916.7|1915.9|1918.7|1917.9|1918.7|1917.9|1916.7|1915.9|364
1629694200000|2021-08-23 04:50:00|1919.2|1918.4|1918.7|1917.9|1919.2|1918.4|1918.7|1917.9|171
1629694500000|2021-08-23 04:55:00|1919.2|1918.4|1918.7|1917.9|1919.2|1918.4|1918.2|1917.4|237
1629694800000|2021-08-23 05:00:00|1918.2|1917.4|1918.7|1917.9|1919.2|1918.4|1918.2|1917.4|243
1629695100000|2021-08-23 05:05:00|1918.2|1917.4|1917.2|1916.4|1918.7|1917.9|1916.7|1915.9|436
1629695400000|2021-08-23 05:10:00|1917.7|1916.9|1917.2|1916.4|1918.7|1917.9|1917.2|1916.4|244
1629695700000|2021-08-23 05:15:00|1917.7|1916.9|1916.7|1915.9|1917.7|1916.9|1916.7|1915.9|390
1629696000000|2021-08-23 05:20:00|1916.9|1916.1|1917.2|1916.4|1917.2|1916.4|1916.2|1915.4|324
1629696300000|2021-08-23 05:25:00|1917.7|1916.9|1917.2|1916.4|1917.7|1916.9|1916.9|1916.1|183
1629696600000|2021-08-23 05:30:00|1917.7|1916.9|1916.7|1915.9|1917.7|1916.9|1916.2|1915.4|399
1629696900000|2021-08-23 05:35:00|1917.2|1916.4|1916.2|1915.4|1917.7|1916.9|1915.9|1915.1|321
1629697200000|2021-08-23 05:40:00|1916.7|1915.9|1916.2|1915.4|1916.7|1915.9|1916.2|1915.4|439
1629697500000|2021-08-23 05:45:00|1916.7|1915.9|1916.7|1915.9|1917.2|1916.4|1916.7|1915.9|362
1629697800000|2021-08-23 05:50:00|1917.2|1916.4|1916.7|1915.9|1917.2|1916.4|1916.7|1915.9|456
1629698100000|2021-08-23 05:55:00|1917.2|1916.4|1916.7|1915.9|1917.2|1916.4|1916.2|1915.4|1970
1629698400000|2021-08-23 06:00:00|1915.7|1914.9|1916.2|1915.4|1917.2|1916.4|1915.2|1914.4|2813
1629698700000|2021-08-23 06:05:00|1916.4|1915.6|1916.7|1915.9|1916.7|1915.9|1916.2|1915.4|433
1629699000000|2021-08-23 06:10:00|1916.6|1914.6|1917.9|1915.9|1918.2|1916.2|1916.6|1914.6|6
1629699300000|2021-08-23 06:15:00|1917.8|1915.8|1917.7|1915.7|1918.1|1916.1|1917.3|1915.3|339
1629699600000|2021-08-23 06:20:00|1917.5|1915.5|1917.4|1915.4|1917.7|1915.7|1917.1|1915.1|0
1629699900000|2021-08-23 06:25:00|1917.5|1915.5|1916.7|1914.7|1917.7|1915.7|1916.7|1914.7|0
1629700200000|2021-08-23 06:30:00|1916.8|1914.8|1916.9|1914.9|1917.4|1915.4|1916.7|1914.7|0
1629700500000|2021-08-23 06:35:00|1916.8|1914.8|1917.3|1915.3|1917.7|1915.7|1916.8|1914.8|0
1629700800000|2021-08-23 06:40:00|1917.4|1915.4|1916.8|1914.8|1917.6|1915.6|1916.8|1914.8|0
1629701100000|2021-08-23 06:45:00|1916.7|1914.7|1917.6|1915.6|1917.8|1915.8|1916.7|1914.7|0
1629701400000|2021-08-23 06:50:00|1917.4|1915.4|1917.3|1915.3|1917.4|1915.4|1917|1915|0
1629701700000|2021-08-23 06:55:00|1917.2|1915.2|1918|1916|1918.3|1916.3|1917.2|1915.2|0
1629702000000|2021-08-23 07:00:00|1918.3|1916.3|1917|1915|1918.6|1916.6|1917|1915|0
1629702300000|2021-08-23 07:05:00|1917.1|1915.1|1916.8|1914.8|1917.9|1915.9|1915.7|1913.7|0
1629702600000|2021-08-23 07:10:00|1917|1915|1916.5|1914.5|1917.3|1915.3|1916.2|1914.2|0
1629702900000|2021-08-23 07:15:00|1916.4|1914.4|1916.7|1914.7|1917.3|1915.3|1916|1914|0
1629703200000|2021-08-23 07:20:00|1916.5|1914.5|1916.5|1914.5|1917.6|1915.6|1916.4|1914.4|0
1629703500000|2021-08-23 07:25:00|1916.4|1914.4|1916.3|1914.3|1916.7|1914.7|1915.7|1913.7|0
1629703800000|2021-08-23 07:30:00|1916|1914|1914.9|1913.7|1916.9|1915.7|1914.4|1913.2|171
1629704100000|2021-08-23 07:35:00|1914.6|1913.4|1913.9|1912.7|1914.9|1913.7|1913.9|1912.7|108
1629704400000|2021-08-23 07:40:00|1913.6|1912.4|1913.4|1912.2|1914.4|1913.2|1913.4|1912.2|111
1629704700000|2021-08-23 07:45:00|1913.9|1912.7|1913.9|1912.7|1913.9|1912.7|1913.4|1912.2|38
1629705000000|2021-08-23 07:50:00|1913.4|1912.2|1913.4|1912.2|1913.9|1912.7|1912.9|1911.7|53
1629705300000|2021-08-23 07:55:00|1913.6|1912.4|1915.4|1914.2|1915.4|1914.2|1913.4|1912.2|18
1629705600000|2021-08-23 08:00:00|1915.9|1914.7|1914.9|1913.7|1916.4|1915.2|1914.9|1913.7|70
1629705900000|2021-08-23 08:05:00|1914.4|1913.2|1914.4|1913.2|1915.4|1914.2|1913.9|1912.7|65
1629706200000|2021-08-23 08:10:00|1914.9|1913.7|1914.4|1913.2|1914.9|1913.7|1914.4|1913.2|54
1629706500000|2021-08-23 08:15:00|1914.6|1913.4|1915.4|1914.2|1915.4|1914.2|1913.4|1912.2|126
1629706800000|2021-08-23 08:20:00|1915.1|1913.9|1915.4|1914.2|1916.4|1915.2|1914.9|1913.7|46
1629707100000|2021-08-23 08:25:00|1914.9|1913.7|1914.9|1913.7|1915.4|1914.2|1913.9|1912.7|110
1629707400000|2021-08-23 08:30:00|1914.6|1913.4|1915.9|1914.7|1916.4|1915.2|1914.4|1913.2|88
1629707700000|2021-08-23 08:35:00|1915.4|1914.2|1915.9|1914.7|1916.4|1915.2|1914.9|1913.7|40
1629708000000|2021-08-23 08:40:00|1915.4|1914.2|1916.4|1915.2|1916.4|1915.2|1915.4|1914.2|23
1629708300000|2021-08-23 08:45:00|1915.9|1914.7|1916.9|1915.7|1916.9|1915.7|1915.9|1914.7|51
1629708600000|2021-08-23 08:50:00|1916.6|1915.4|1917.4|1916.2|1917.4|1916.2|1915.9|1914.7|46
1629708900000|2021-08-23 08:55:00|1916.9|1915.7|1916.9|1915.7|1917.4|1916.2|1915.9|1914.7|96
1629709200000|2021-08-23 09:00:00|1916.4|1915.2|1916.4|1915.2|1916.9|1915.7|1915.4|1914.2|65
1629709500000|2021-08-23 09:05:00|1916.9|1915.7|1916.4|1915.2|1917.4|1916.2|1915.9|1914.7|38
1629709800000|2021-08-23 09:10:00|1916.1|1914.9|1916.9|1915.7|1917.4|1916.2|1915.9|1914.7|30
1629710100000|2021-08-23 09:15:00|1917.4|1916.2|1917.4|1916.2|1917.4|1916.2|1916.9|1915.7|39
1629710400000|2021-08-23 09:20:00|1917.9|1916.7|1918.4|1917.2|1918.9|1917.7|1917.9|1916.7|54
1629710700000|2021-08-23 09:25:00|1918.9|1917.7|1918.4|1917.2|1918.9|1917.7|1917.9|1916.7|69
1629711000000|2021-08-23 09:30:00|1917.9|1916.7|1917.9|1916.7|1918.9|1917.7|1917.9|1916.7|92
1629711300000|2021-08-23 09:35:00|1918.1|1916.9|1918.4|1917.2|1918.4|1917.2|1917.4|1916.2|30
1629711600000|2021-08-23 09:40:00|1918.9|1917.7|1918.4|1917.2|1918.9|1917.7|1918.4|1917.2|11
1629711900000|2021-08-23 09:45:00|1918.6|1917.4|1918.9|1917.7|1918.9|1917.7|1918.4|1917.2|40
1629712200000|2021-08-23 09:50:00|1918.4|1917.2|1918.4|1917.2|1918.9|1917.7|1918.4|1917.2|10
1629712500000|2021-08-23 09:55:00|1918.9|1917.7|1917.9|1916.7|1918.9|1917.7|1917.9|1916.7|43
1629712800000|2021-08-23 10:00:00|1918.4|1917.2|1918.9|1917.7|1919.4|1918.2|1918.4|1917.2|13
1629713100000|2021-08-23 10:05:00|1918.6|1917.4|1918.9|1917.7|1918.9|1917.7|1918.6|1917.4|17
1629713400000|2021-08-23 10:10:00|1919.4|1918.2|1918.9|1917.7|1919.4|1918.2|1918.4|1917.2|69
1629713700000|2021-08-23 10:15:00|1919.4|1918.2|1918.9|1917.7|1919.4|1918.2|1918.4|1917.2|22
1629714000000|2021-08-23 10:20:00|1918.6|1917.4|1918.4|1917.2|1918.9|1917.7|1917.9|1916.7|36
1629714300000|2021-08-23 10:25:00|1918.9|1917.7|1919.4|1918.2|1919.9|1918.7|1918.9|1917.7|25
1629714600000|2021-08-23 10:30:00|1919.6|1918.4|1919.9|1918.7|1919.9|1918.7|1919.4|1918.2|8
1629714900000|2021-08-23 10:35:00|1919.4|1918.2|1920.4|1919.2|1920.4|1919.2|1918.9|1917.7|75
1629715200000|2021-08-23 10:40:00|1919.9|1918.7|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|27
1629715500000|2021-08-23 10:45:00|1919.9|1918.7|1919.9|1918.7|1920.4|1919.2|1919.9|1918.7|33
1629715800000|2021-08-23 10:50:00|1920.4|1919.2|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|22
1629716100000|2021-08-23 10:55:00|1919.9|1918.7|1920.6|1919.4|1921.4|1920.2|1919.9|1918.7|53
1629716400000|2021-08-23 11:00:00|1920.4|1919.2|1920.4|1919.2|1921.4|1920.2|1920.4|1919.2|23
1629716700000|2021-08-23 11:05:00|1920.9|1919.7|1921.4|1920.2|1921.4|1920.2|1920.6|1919.4|20
1629717000000|2021-08-23 11:10:00|1920.9|1919.7|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|69
1629717300000|2021-08-23 11:15:00|1921.4|1920.2|1920.4|1919.2|1921.4|1920.2|1920.4|1919.2|38
1629717600000|2021-08-23 11:20:00|1919.9|1918.7|1919.9|1918.7|1920.4|1919.2|1919.4|1918.2|52
1629717900000|2021-08-23 11:25:00|1920.4|1919.2|1920.9|1919.7|1920.9|1919.7|1920.4|1919.2|33
1629718200000|2021-08-23 11:30:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1920.9|1919.7|32
1629718500000|2021-08-23 11:35:00|1921.9|1920.7|1922.6|1921.4|1922.9|1921.7|1921.9|1920.7|142
1629718800000|2021-08-23 11:40:00|1922.4|1921.2|1922.6|1921.4|1922.9|1921.7|1922.4|1921.2|60
1629719100000|2021-08-23 11:45:00|1922.4|1921.2|1922.9|1921.7|1922.9|1921.7|1922.4|1921.2|60
1629719400000|2021-08-23 11:50:00|1923.4|1922.2|1922.4|1921.2|1923.4|1922.2|1922.4|1921.2|104
1629719700000|2021-08-23 11:55:00|1922.9|1921.7|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|82
1629720000000|2021-08-23 12:00:00|1922.4|1921.2|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|87
1629720300000|2021-08-23 12:05:00|1922.4|1921.2|1922.9|1921.7|1922.9|1921.7|1922.4|1921.2|34
1629720600000|2021-08-23 12:10:00|1923.4|1922.2|1922.4|1921.2|1923.4|1922.2|1922.4|1921.2|66
1629720900000|2021-08-23 12:15:00|1922.9|1921.7|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|104
1629721200000|2021-08-23 12:20:00|1922.4|1921.2|1922.4|1921.2|1922.9|1921.7|1921.9|1920.7|45
1629721500000|2021-08-23 12:25:00|1922.9|1921.7|1922.4|1921.2|1922.9|1921.7|1922.1|1920.9|58
1629721800000|2021-08-23 12:30:00|1922.6|1921.4|1922.4|1921.2|1922.9|1921.7|1921.9|1920.7|57
1629722100000|2021-08-23 12:35:00|1921.9|1920.7|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|52
1629722400000|2021-08-23 12:40:00|1922.1|1920.9|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|58
1629722700000|2021-08-23 12:45:00|1922.1|1920.9|1922.1|1920.9|1922.4|1921.2|1921.9|1920.7|36
1629723000000|2021-08-23 12:50:00|1921.9|1920.7|1922.4|1921.2|1922.9|1921.7|1921.9|1920.7|42
1629723300000|2021-08-23 12:55:00|1922.1|1920.9|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|26
1629723600000|2021-08-23 13:00:00|1921.9|1920.7|1920.4|1919.2|1921.9|1920.7|1919.4|1918.2|75
1629723900000|2021-08-23 13:05:00|1919.9|1918.7|1919.4|1918.2|1919.9|1918.7|1919.4|1918.2|126
1629724200000|2021-08-23 13:10:00|1919.1|1917.9|1918.9|1917.7|1919.4|1918.2|1918.9|1917.7|96
1629724500000|2021-08-23 13:15:00|1919.1|1917.9|1919.4|1918.2|1919.9|1918.7|1918.9|1917.7|71
1629724800000|2021-08-23 13:20:00|1919.1|1917.9|1919.6|1918.4|1919.9|1918.7|1918.9|1917.7|84
1629725100000|2021-08-23 13:25:00|1919.4|1918.2|1918.4|1917.2|1919.4|1918.2|1917.6|1916.4|174
1629725400000|2021-08-23 13:30:00|1918.6|1917.4|1919.9|1918.7|1920.9|1919.7|1918.4|1917.2|297
1629725700000|2021-08-23 13:35:00|1920.1|1918.9|1919.9|1918.7|1920.4|1919.2|1919.4|1918.2|179
1629726000000|2021-08-23 13:40:00|1920.4|1919.2|1919.9|1918.7|1920.4|1919.2|1919.9|1918.7|88
1629726300000|2021-08-23 13:45:00|1919.4|1918.2|1919.9|1918.7|1919.9|1918.7|1918.4|1917.2|171
1629726600000|2021-08-23 13:50:00|1920.1|1918.9|1920.9|1919.7|1920.9|1919.7|1919.9|1918.7|135
1629726900000|2021-08-23 13:55:00|1921.4|1920.2|1920.1|1918.9|1921.4|1920.2|1919.9|1918.7|152
1629727200000|2021-08-23 14:00:00|1919.9|1918.7|1921.4|1920.2|1922.4|1921.2|1919.4|1918.2|175
1629727500000|2021-08-23 14:05:00|1921.6|1920.4|1921.9|1920.7|1922.9|1921.7|1921.4|1920.2|248
1629727800000|2021-08-23 14:10:00|1922.4|1921.2|1923.4|1922.2|1923.4|1922.2|1922.4|1921.2|109
1629728100000|2021-08-23 14:15:00|1923.9|1922.7|1924.4|1923.2|1924.4|1923.2|1923.4|1922.2|183
1629728400000|2021-08-23 14:20:00|1923.9|1922.7|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|63
1629728700000|2021-08-23 14:25:00|1924.9|1923.7|1923.9|1922.7|1924.9|1923.7|1923.9|1922.7|74
1629729000000|2021-08-23 14:30:00|1924.4|1923.2|1923.9|1922.7|1924.4|1923.2|1923.4|1922.2|91
1629729300000|2021-08-23 14:35:00|1923.4|1922.2|1922.4|1921.2|1923.4|1922.2|1922.4|1921.2|154
1629729600000|2021-08-23 14:40:00|1921.9|1920.7|1921.9|1920.7|1922.4|1921.2|1921.9|1920.7|106
1629729900000|2021-08-23 14:45:00|1922.4|1921.2|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|96
1629730200000|2021-08-23 14:50:00|1922.9|1921.7|1923.4|1922.2|1923.9|1922.7|1922.9|1921.7|115
1629730500000|2021-08-23 14:55:00|1922.9|1921.7|1922.9|1921.7|1923.4|1922.2|1922.9|1921.7|54
1629730800000|2021-08-23 15:00:00|1922.4|1921.2|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|312
1629731100000|2021-08-23 15:05:00|1923.1|1921.9|1923.4|1922.2|1923.4|1922.2|1922.9|1921.7|67
1629731400000|2021-08-23 15:10:00|1923.9|1922.7|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|121
1629731700000|2021-08-23 15:15:00|1924.4|1923.2|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|95
1629732000000|2021-08-23 15:20:00|1924.4|1923.2|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|47
1629732300000|2021-08-23 15:25:00|1924.1|1922.9|1923.4|1922.2|1924.4|1923.2|1923.4|1922.2|56
1629732600000|2021-08-23 15:30:00|1923.6|1922.4|1923.4|1922.2|1924.4|1923.2|1923.4|1922.2|35
1629732900000|2021-08-23 15:35:00|1923.1|1921.9|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|67
1629733200000|2021-08-23 15:40:00|1922.4|1921.2|1922.9|1921.7|1922.9|1921.7|1922.4|1921.2|21
1629733500000|2021-08-23 15:45:00|1922.4|1921.2|1921.9|1920.7|1922.9|1921.7|1921.9|1920.7|112
1629733800000|2021-08-23 15:50:00|1922.4|1921.2|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|13
1629734100000|2021-08-23 15:55:00|1922.9|1921.7|1922.9|1921.7|1923.1|1921.9|1922.9|1921.7|30
1629734400000|2021-08-23 16:00:00|1923.4|1922.2|1924.4|1923.2|1924.4|1923.2|1923.4|1922.2|27
1629734700000|2021-08-23 16:05:00|1924.9|1923.7|1924.6|1923.4|1924.9|1923.7|1924.4|1923.2|72
1629735000000|2021-08-23 16:10:00|1924.9|1923.7|1923.9|1922.7|1924.9|1923.7|1923.9|1922.7|16
1629735300000|2021-08-23 16:15:00|1924.4|1923.2|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|10
1629735600000|2021-08-23 16:20:00|||||||||24
1629735900000|2021-08-23 16:25:00|1923.4|1922.2|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|15
1629736200000|2021-08-23 16:30:00|1924.4|1923.2|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|17
1629736500000|2021-08-23 16:35:00|1924.4|1923.2|1924.4|1923.2|1924.4|1923.2|1924.4|1923.2|10
1629736800000|2021-08-23 16:40:00|1924.1|1922.9|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|36
1629737100000|2021-08-23 16:45:00|1923.9|1922.7|1923.4|1922.2|1924.4|1923.2|1923.4|1922.2|26
1629737400000|2021-08-23 16:50:00|1923.1|1921.9|1923.9|1922.7|1923.9|1922.7|1923.1|1921.9|17
1629737700000|2021-08-23 16:55:00|1924.1|1922.9|1924.6|1923.4|1924.9|1923.7|1923.9|1922.7|45
1629738000000|2021-08-23 17:00:00|1924.9|1923.7|1924.4|1923.2|1924.9|1923.7|1924.1|1922.9|69
1629738300000|2021-08-23 17:05:00|1923.9|1922.7|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|30
1629738600000|2021-08-23 17:10:00|1924.9|1923.7|1924.9|1923.7|1924.9|1923.7|1924.4|1923.2|10
1629738900000|2021-08-23 17:15:00|1924.4|1923.2|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|45
1629739200000|2021-08-23 17:20:00|1924.4|1923.2|1924.1|1922.9|1924.4|1923.2|1923.9|1922.7|11
1629739500000|2021-08-23 17:25:00|1924.4|1923.2|1923.9|1922.7|1924.4|1923.2|1923.4|1922.2|79
1629739800000|2021-08-23 17:30:00|1923.6|1922.4|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|22
1629740100000|2021-08-23 17:35:00|1923.4|1922.2|1922.9|1921.7|1923.9|1922.7|1922.9|1921.7|75
1629740400000|2021-08-23 17:40:00|1923.4|1922.2|1923.4|1922.2|1923.4|1922.2|1922.9|1921.7|81
1629740700000|2021-08-23 17:45:00|1922.9|1921.7|1923.4|1922.2|1923.4|1922.2|1922.9|1921.7|6
1629741300000|2021-08-23 17:55:00|||||||||12
1629741600000|2021-08-23 18:00:00|1922.9|1921.7|1923.9|1922.7|1923.9|1922.7|1922.9|1921.7|27
1629741900000|2021-08-23 18:05:00|1923.4|1922.2|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|16
1629742200000|2021-08-23 18:10:00|1923.4|1922.2|1923.4|1922.2|1923.4|1922.2|1923.4|1922.2|25
1629742500000|2021-08-23 18:15:00|1923.1|1921.9|1923.9|1922.7|1923.9|1922.7|1923.1|1921.9|36
1629742800000|2021-08-23 18:20:00|1923.6|1922.4|1923.4|1922.2|1923.9|1922.7|1923.4|1922.2|17
1629743100000|2021-08-23 18:25:00|1923.6|1922.4|1923.4|1922.2|1923.9|1922.7|1923.4|1922.2|37
1629743400000|2021-08-23 18:30:00|1923.9|1922.7|1923.9|1922.7|1923.9|1922.7|1923.9|1922.7|4
1629743700000|2021-08-23 18:35:00|1924.4|1923.2|1923.9|1922.7|1924.4|1923.2|1923.4|1922.2|17
1629744000000|2021-08-23 18:40:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|20
1629744300000|2021-08-23 18:45:00|1924.4|1923.2|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|12
1629744600000|2021-08-23 18:50:00|1924.1|1922.9|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|10
1629744900000|2021-08-23 18:55:00|1923.9|1922.7|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|12
1629745200000|2021-08-23 19:00:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|18
1629745500000|2021-08-23 19:05:00|1923.4|1922.2|1923.4|1922.2|1923.9|1922.7|1923.4|1922.2|33
1629745800000|2021-08-23 19:10:00|1923.1|1921.9|1922.9|1921.7|1923.4|1922.2|1922.9|1921.7|64
1629746100000|2021-08-23 19:15:00|1923.4|1922.2|1923.4|1922.2|1923.9|1922.7|1922.9|1921.7|57
1629746400000|2021-08-23 19:20:00|1923.1|1921.9|1923.4|1922.2|1923.9|1922.7|1922.9|1921.7|19
1629746700000|2021-08-23 19:25:00|1923.9|1922.7|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|28
1629747000000|2021-08-23 19:30:00|1923.4|1922.2|1924.9|1923.7|1924.9|1923.7|1923.4|1922.2|108
1629747300000|2021-08-23 19:35:00|1924.6|1923.4|1923.9|1922.7|1924.6|1923.4|1923.4|1922.2|36
1629747600000|2021-08-23 19:40:00|1923.6|1922.4|1922.9|1921.7|1923.9|1922.7|1922.9|1921.7|72
1629747900000|2021-08-23 19:45:00|1923.1|1921.9|1923.4|1922.2|1923.9|1922.7|1923.1|1921.9|64
1629748200000|2021-08-23 19:50:00|1923.9|1922.7|1923.9|1922.7|1924.4|1923.2|1922.9|1921.7|171
1629748500000|2021-08-23 19:55:00|1923.4|1922.2|1921.9|1920.7|1923.4|1922.2|1920.9|1919.7|372
1629748800000|2021-08-23 20:00:00|1921.6|1920.4|1922.4|1921.2|1922.9|1921.7|1921.6|1920.4|25
1629749100000|2021-08-23 20:05:00|1921.9|1920.7|1922.4|1921.2|1922.4|1921.2|1921.4|1920.2|62
1629749400000|2021-08-23 20:10:00|1922.1|1920.9|1922.4|1921.2|1922.4|1921.2|1922.1|1920.9|15
1629749700000|2021-08-23 20:15:00|1922.1|1920.9|1922.9|1921.7|1922.9|1921.7|1922.1|1920.9|18
1629750000000|2021-08-23 20:20:00|1923.3|1921.3|1922.7|1920.7|1923.3|1921.3|1922.4|1920.4|150
1629750300000|2021-08-23 20:25:00|1922.9|1920.9|1923.9|1921.9|1923.9|1921.9|1922.9|1920.9|0
1629750600000|2021-08-23 20:30:00|1923.7|1921.7|1923.4|1921.4|1923.7|1921.7|1923.3|1921.3|5
1629750900000|2021-08-23 20:35:00|1923.3|1921.3|1923.3|1921.3|1923.3|1921.3|1923.3|1921.3|0
1629751200000|2021-08-23 20:40:00|1923.1|1921.1|1923.1|1921.1|1923.4|1921.4|1923.1|1921.1|0
1629751500000|2021-08-23 20:45:00|1923.3|1921.3|1923.3|1921.3|1923.6|1921.6|1923|1921|0
1629751800000|2021-08-23 20:50:00|1923.1|1921.1|1923|1921|1923.3|1921.3|1923|1921|0
1629752100000|2021-08-23 20:55:00|1923.2|1921.2|1922.9|1920.9|1923.2|1921.2|1922.8|1920.8|0
1629752400000|2021-08-23 21:00:00|1922.8|1920.8|1922.8|1920.8|1922.9|1920.9|1922.8|1920.8|0
1629752700000|2021-08-23 21:05:00|1922.9|1920.9|1922.8|1920.8|1922.9|1920.9|1922.8|1920.8|0
1629753000000|2021-08-23 21:10:00|1922.9|1920.9|1922.8|1920.8|1922.9|1920.9|1922.8|1920.8|0
1629753600000|2021-08-23 21:20:00|1922.9|1920.9|1922.9|1920.9|1922.9|1920.9|1922.9|1920.9|0
1629753900000|2021-08-23 21:25:00|1922.8|1920.8|1922.8|1920.8|1922.8|1920.8|1922.8|1920.8|0
1629754500000|2021-08-23 21:35:00|1922.9|1920.9|1922.9|1920.9|1922.9|1920.9|1922.9|1920.9|0
1629754800000|2021-08-23 21:40:00|1922.8|1920.8|1922.8|1920.8|1922.8|1920.8|1922.8|1920.8|0
1629755100000|2021-08-23 21:45:00|1922.9|1920.9|1922.8|1920.8|1922.9|1920.9|1922.8|1920.8|0
1629755400000|2021-08-23 21:50:00|1923|1921|1922.9|1920.9|1923|1921|1922.9|1920.9|0
1629755700000|2021-08-23 21:55:00|1923|1921|1922.9|1920.9|1923|1921|1922.9|1920.9|0
1629756000000|2021-08-23 22:00:00|1922.8|1920.8|1922.6|1920.6|1923.3|1921.3|1922.5|1920.5|0
1629756300000|2021-08-23 22:05:00|1922.5|1920.5|1922.6|1920.6|1922.6|1920.6|1922.5|1920.5|0
1629756600000|2021-08-23 22:10:00|1922.8|1920.8|1922.7|1920.7|1923|1921|1922.7|1920.7|0
1629756900000|2021-08-23 22:15:00|1922.5|1920.5|1923.1|1921.1|1923.1|1921.1|1922.5|1920.5|0
1629757200000|2021-08-23 22:20:00|1922.9|1920.9|1922.9|1920.9|1923.1|1921.1|1922.9|1920.9|0
1629757800000|2021-08-23 22:30:00|1923.1|1921.1|1923.1|1921.1|1923.1|1921.1|1922.9|1920.9|0
1629758100000|2021-08-23 22:35:00|1922.9|1920.9|1922.9|1920.9|1922.9|1920.9|1922.9|1920.9|0
1629758400000|2021-08-23 22:40:00|1923.1|1921.1|1922.9|1920.9|1923.1|1921.1|1922.9|1920.9|0
1629758700000|2021-08-23 22:45:00|1923.1|1921.1|1923.2|1921.2|1923.2|1921.2|1923|1921|0
1629759000000|2021-08-23 22:50:00|1923|1921|1922.8|1920.8|1923|1921|1922.7|1920.7|0
1629759300000|2021-08-23 22:55:00|1922.7|1920.7|1923.2|1921.2|1923.2|1921.2|1922.7|1920.7|0
1629759600000|2021-08-23 23:00:00|1923.3|1921.3|1923.5|1921.5|1923.5|1921.5|1923.2|1921.2|0
1629759900000|2021-08-23 23:05:00|1923.6|1921.6|1923.6|1921.6|1923.6|1921.6|1923.5|1921.5|0
1629760200000|2021-08-23 23:10:00|1924|1922|1924.7|1922.7|1924.7|1922.7|1923.9|1921.9|0
1629760500000|2021-08-23 23:15:00|1924.9|1922.9|1925.5|1923.5|1925.5|1923.5|1924.9|1922.9|0
1629760800000|2021-08-23 23:20:00|1925.1|1923.1|1924.8|1922.8|1925.1|1923.1|1924.5|1922.5|0
1629761100000|2021-08-23 23:25:00|1924.9|1922.9|1923.8|1921.8|1925.2|1923.2|1923.5|1921.5|0
1629761400000|2021-08-23 23:30:00|1923.9|1921.9|1923.8|1921.8|1924.5|1922.5|1923.2|1921.2|0
1629761700000|2021-08-23 23:35:00|1923.6|1921.6|1924.3|1922.3|1924.8|1922.8|1923.6|1921.6|0
1629762000000|2021-08-23 23:40:00|1924.6|1922.6|1923.9|1921.9|1924.6|1922.6|1923.9|1921.9|0
1629762300000|2021-08-23 23:45:00|1924|1922|1924.9|1923.7|1926.4|1925.2|1924|1922|604
1629762600000|2021-08-23 23:50:00|1924.6|1923.4|1923.1|1921.9|1924.9|1923.7|1922.9|1921.7|345
1629762900000|2021-08-23 23:55:00|1922.9|1921.7|1924.4|1923.2|1924.9|1923.7|1922.9|1921.7|435
1629763200000|2021-08-24 00:00:00|1924.2|1923.4|1929.7|1928.9|1932.2|1931.4|1924.2|1923.4|2151
1629763500000|2021-08-24 00:05:00|1929.4|1928.6|1932.2|1931.4|1934.2|1933.4|1929.4|1928.6|1356
1629763800000|2021-08-24 00:10:00|1931.7|1930.9|1930.2|1929.4|1931.7|1930.9|1927.7|1926.9|564
1629764100000|2021-08-24 00:15:00|1930.7|1929.9|1931.7|1930.9|1932.7|1931.9|1930.2|1929.4|576
1629764400000|2021-08-24 00:20:00|1931.2|1930.4|1930.2|1929.4|1932.2|1931.4|1929.7|1928.9|383
1629764700000|2021-08-24 00:25:00|1930.4|1929.6|1930.7|1929.9|1931.7|1930.9|1930.2|1929.4|209
1629765000000|2021-08-24 00:30:00|1930.9|1930.1|1933.7|1932.9|1933.9|1933.1|1930.7|1929.9|428
1629765300000|2021-08-24 00:35:00|1933.2|1932.4|1934.2|1933.4|1935.7|1934.9|1933.2|1932.4|552
1629765600000|2021-08-24 00:40:00|1934.7|1933.9|1935.2|1934.4|1935.2|1934.4|1933.7|1932.9|310
1629765900000|2021-08-24 00:45:00|1935.7|1934.9|1934.2|1933.4|1935.7|1934.9|1934.2|1933.4|313
1629766200000|2021-08-24 00:50:00|1934.7|1933.9|1935.2|1934.4|1935.7|1934.9|1934.2|1933.4|261
1629766500000|2021-08-24 00:55:00|1934.9|1934.1|1934.7|1933.9|1935.7|1934.9|1934.7|1933.9|155
1629766800000|2021-08-24 01:00:00|1935.2|1934.4|1935.2|1934.4|1935.7|1934.9|1934.7|1933.9|190
1629767100000|2021-08-24 01:05:00|1935.4|1934.6|1936.7|1935.9|1937.2|1936.4|1935.2|1934.4|431
1629767400000|2021-08-24 01:10:00|1937.2|1936.4|1935.2|1934.4|1937.2|1936.4|1935.2|1934.4|311
1629767700000|2021-08-24 01:15:00|1935.7|1934.9|1934.2|1933.4|1936.7|1935.9|1933.7|1932.9|321
1629768000000|2021-08-24 01:20:00|1933.9|1933.1|1935.7|1934.9|1935.7|1934.9|1933.7|1932.9|144
1629768300000|2021-08-24 01:25:00|1936.2|1935.4|1936.7|1935.9|1936.7|1935.9|1935.9|1935.1|249
1629768600000|2021-08-24 01:30:00|1936.4|1935.6|1935.7|1934.9|1937.7|1936.9|1935.7|1934.9|353
1629768900000|2021-08-24 01:35:00|1936.2|1935.4|1936.7|1935.9|1938.2|1937.4|1935.7|1934.9|249
1629769200000|2021-08-24 01:40:00|1937.2|1936.4|1938.2|1937.4|1938.7|1937.9|1937.2|1936.4|301
1629769500000|2021-08-24 01:45:00|1938.7|1937.9|1937.7|1936.9|1938.7|1937.9|1937.2|1936.4|204
1629769800000|2021-08-24 01:50:00|1938.2|1937.4|1937.4|1936.6|1938.2|1937.4|1937.2|1936.4|199
1629770100000|2021-08-24 01:55:00|1937.7|1936.9|1936.7|1935.9|1937.7|1936.9|1936.2|1935.4|165
1629770400000|2021-08-24 02:00:00|1937.2|1936.4|1936.4|1935.6|1937.4|1936.6|1936.2|1935.4|260
1629770700000|2021-08-24 02:05:00|1936.2|1935.4|1935.2|1934.4|1936.7|1935.9|1935.2|1934.4|163
1629771000000|2021-08-24 02:10:00|1935.7|1934.9|1936.7|1935.9|1936.7|1935.9|1935.7|1934.9|297
1629771300000|2021-08-24 02:15:00|1936.4|1935.6|1937.2|1936.4|1937.2|1936.4|1936.2|1935.4|160
1629771600000|2021-08-24 02:20:00|1936.7|1935.9|1935.2|1934.4|1936.7|1935.9|1935.2|1934.4|150
1629771900000|2021-08-24 02:25:00|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|1935.2|1934.4|181
1629772200000|2021-08-24 02:30:00|1935.2|1934.4|1934.2|1933.4|1935.7|1934.9|1934.2|1933.4|180
1629772500000|2021-08-24 02:35:00|1934.4|1933.6|1934.7|1933.9|1934.7|1933.9|1934.2|1933.4|139
1629772800000|2021-08-24 02:40:00|1934.2|1933.4|1934.2|1933.4|1934.4|1933.6|1934.2|1933.4|164
1629773100000|2021-08-24 02:45:00|1934.7|1933.9|1933.7|1932.9|1934.7|1933.9|1933.7|1932.9|101
1629773400000|2021-08-24 02:50:00|1934.2|1933.4|1934.2|1933.4|1934.7|1933.9|1933.9|1933.1|150
1629773700000|2021-08-24 02:55:00|1934.7|1933.9|1933.7|1932.9|1934.7|1933.9|1933.2|1932.4|95
1629774000000|2021-08-24 03:00:00|1933.2|1932.4|1933.7|1932.9|1933.7|1932.9|1933.2|1932.4|52
1629774300000|2021-08-24 03:05:00|1934.2|1933.4|1934.2|1933.4|1934.2|1933.4|1933.7|1932.9|72
1629774600000|2021-08-24 03:10:00|1933.9|1933.1|1932.7|1931.9|1933.9|1933.1|1932.7|1931.9|122
1629774900000|2021-08-24 03:15:00|1933.2|1932.4|1933.4|1932.6|1933.7|1932.9|1932.9|1932.1|150
1629775200000|2021-08-24 03:20:00|1933.7|1932.9|1933.7|1932.9|1934.2|1933.4|1933.7|1932.9|70
1629775500000|2021-08-24 03:25:00|1934.2|1933.4|1933.7|1932.9|1934.2|1933.4|1933.7|1932.9|105
1629775800000|2021-08-24 03:30:00|1933.9|1933.1|1936.7|1935.9|1936.7|1935.9|1933.7|1932.9|360
1629776100000|2021-08-24 03:35:00|1936.2|1935.4|1935.7|1934.9|1936.7|1935.9|1935.2|1934.4|267
1629776400000|2021-08-24 03:40:00|1935.2|1934.4|1935.7|1934.9|1935.7|1934.9|1935.2|1934.4|136
1629776700000|2021-08-24 03:45:00|1935.2|1934.4|1934.7|1933.9|1935.2|1934.4|1934.7|1933.9|146
1629777000000|2021-08-24 03:50:00|1934.2|1933.4|1934.7|1933.9|1934.7|1933.9|1934.2|1933.4|134
1629777300000|2021-08-24 03:55:00|1934.9|1934.1|1935.7|1934.9|1936.2|1935.4|1934.7|1933.9|352
1629777600000|2021-08-24 04:00:00|1935.4|1934.6|1936.2|1935.4|1936.2|1935.4|1935.2|1934.4|219
1629777900000|2021-08-24 04:05:00|1936.4|1935.6|1936.7|1935.9|1936.7|1935.9|1936.2|1935.4|107
1629778200000|2021-08-24 04:10:00|||||||||33
1629778500000|2021-08-24 04:15:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1936.7|1935.9|158
1629778800000|2021-08-24 04:20:00|1937.4|1936.6|1937.7|1936.9|1937.7|1936.9|1937.2|1936.4|239
1629779100000|2021-08-24 04:25:00|1937.2|1936.4|1937.7|1936.9|1937.7|1936.9|1937.2|1936.4|285
1629779400000|2021-08-24 04:30:00|1937.2|1936.4|1937.2|1936.4|1937.9|1937.1|1937.2|1936.4|321
1629779700000|2021-08-24 04:35:00|1937.7|1936.9|1935.7|1934.9|1937.7|1936.9|1935.7|1934.9|226
1629780000000|2021-08-24 04:40:00|1935.2|1934.4|1935.7|1934.9|1935.7|1934.9|1934.2|1933.4|295
1629780300000|2021-08-24 04:45:00|1936.2|1935.4|1936.2|1935.4|1936.7|1935.9|1935.7|1934.9|186
1629780600000|2021-08-24 04:50:00|1936.4|1935.6|1935.7|1934.9|1936.4|1935.6|1935.7|1934.9|198
1629780900000|2021-08-24 04:55:00|1935.9|1935.1|1935.7|1934.9|1936.2|1935.4|1935.7|1934.9|68
1629781200000|2021-08-24 05:00:00|1935.9|1935.1|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|297
1629781500000|2021-08-24 05:05:00|1935.2|1934.4|1936.2|1935.4|1936.7|1935.9|1935.2|1934.4|275
1629781800000|2021-08-24 05:10:00|1936.7|1935.9|1937.2|1936.4|1937.2|1936.4|1936.4|1935.6|229
1629782100000|2021-08-24 05:15:00|1936.7|1935.9|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|386
1629782400000|2021-08-24 05:20:00|1936.9|1936.1|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|137
1629782700000|2021-08-24 05:25:00|1936.9|1936.1|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|325
1629783000000|2021-08-24 05:30:00|1936.4|1935.6|1935.7|1934.9|1936.7|1935.9|1935.7|1934.9|356
1629783300000|2021-08-24 05:35:00|1935.9|1935.1|1935.7|1934.9|1936.7|1935.9|1935.7|1934.9|289
1629783600000|2021-08-24 05:40:00|1935.9|1935.1|1936.2|1935.4|1936.2|1935.4|1935.9|1935.1|160
1629783900000|2021-08-24 05:45:00|1935.9|1935.1|1935.2|1934.4|1935.9|1935.1|1934.7|1933.9|468
1629784200000|2021-08-24 05:50:00|1934.7|1933.9|1934.2|1933.4|1934.7|1933.9|1933.7|1932.9|955
1629784500000|2021-08-24 05:55:00|1933.7|1932.9|1934.2|1933.4|1934.2|1933.4|1932.2|1931.4|2918
1629784800000|2021-08-24 06:00:00|1933.7|1932.9|1936.2|1935.4|1936.7|1935.9|1933.7|1932.9|3064
1629785100000|2021-08-24 06:05:00|1935.7|1934.9|1936.2|1935.4|1937.4|1936.6|1935.7|1934.9|816
1629785400000|2021-08-24 06:10:00|1937.2|1935.2|1936.4|1934.4|1938.1|1936.1|1935.3|1933.3|1
1629785700000|2021-08-24 06:15:00|1936.5|1934.5|1937|1935|1937|1935|1936.1|1934.1|388
1629786000000|2021-08-24 06:20:00|1936.8|1934.8|1937.2|1935.2|1937.3|1935.3|1936.4|1934.4|0
1629786300000|2021-08-24 06:25:00|1937.1|1935.1|1936.7|1934.7|1937.6|1935.6|1936.7|1934.7|0
1629786600000|2021-08-24 06:30:00|1936.5|1934.5|1937.6|1935.6|1937.7|1935.7|1936.4|1934.4|0
1629786900000|2021-08-24 06:35:00|1937.7|1935.7|1938.5|1936.5|1939.6|1937.6|1937.7|1935.7|0
1629787200000|2021-08-24 06:40:00|1938.7|1936.7|1938.6|1936.6|1938.8|1936.8|1938|1936|0
1629787500000|2021-08-24 06:45:00|1938.8|1936.8|1939.7|1937.7|1939.7|1937.7|1938.6|1936.6|0
1629787800000|2021-08-24 06:50:00|1939.9|1937.9|1940.1|1938.1|1940.1|1938.1|1939.4|1937.4|0
1629788100000|2021-08-24 06:55:00|1940.8|1938.8|1940.8|1938.8|1941.1|1939.1|1940.2|1938.2|0
1629788400000|2021-08-24 07:00:00|1940.6|1938.6|1940.1|1938.1|1940.6|1938.6|1938.9|1936.9|0
1629788700000|2021-08-24 07:05:00|1939.9|1937.9|1940.1|1938.1|1940.7|1938.7|1939.7|1937.7|0
1629789000000|2021-08-24 07:10:00|1940|1938|1940|1938|1941|1939|1940|1938|0
1629789300000|2021-08-24 07:15:00|1940.3|1938.3|1940|1938|1940.5|1938.5|1938.8|1936.8|0
1629789600000|2021-08-24 07:20:00|1940.3|1938.3|1940.6|1938.6|1941.2|1939.2|1940|1938|0
1629789900000|2021-08-24 07:25:00|1940.9|1938.9|1940.9|1938.9|1941.8|1939.8|1940.6|1938.6|0
1629790200000|2021-08-24 07:30:00|1941|1939|1939.9|1938.7|1941|1939.2|1939.4|1938.2|403
1629790500000|2021-08-24 07:35:00|1939.6|1938.4|1941.4|1940.2|1941.9|1940.7|1939.4|1938.2|251
1629790800000|2021-08-24 07:40:00|1941.1|1939.9|1938.9|1937.7|1941.4|1940.2|1938.9|1937.7|215
1629791100000|2021-08-24 07:45:00|1938.4|1937.2|1938.4|1937.2|1939.4|1938.2|1938.4|1937.2|144
1629791400000|2021-08-24 07:50:00|1938.1|1936.9|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|89
1629791700000|2021-08-24 07:55:00|1938.6|1937.4|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|80
1629792000000|2021-08-24 08:00:00|1938.9|1937.7|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|105
1629792300000|2021-08-24 08:05:00|1938.6|1937.4|1939.4|1938.2|1939.9|1938.7|1938.4|1937.2|113
1629792600000|2021-08-24 08:10:00|1938.9|1937.7|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|91
1629792900000|2021-08-24 08:15:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|103
1629793200000|2021-08-24 08:20:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.9|1936.7|95
1629793500000|2021-08-24 08:25:00|1937.4|1936.2|1937.4|1936.2|1937.9|1936.7|1937.1|1935.9|88
1629793800000|2021-08-24 08:30:00|1936.9|1935.7|1936.4|1935.2|1937.4|1936.2|1935.9|1934.7|120
1629794100000|2021-08-24 08:35:00|1936.9|1935.7|1936.4|1935.2|1936.9|1935.7|1935.4|1934.2|90
1629794400000|2021-08-24 08:40:00|1936.6|1935.4|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|105
1629794700000|2021-08-24 08:45:00|1936.9|1935.7|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|55
1629795000000|2021-08-24 08:50:00|1937.1|1935.9|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|124
1629795300000|2021-08-24 08:55:00|1936.6|1935.4|1937.4|1936.2|1937.4|1936.2|1936.4|1935.2|72
1629795600000|2021-08-24 09:00:00|1936.9|1935.7|1935.9|1934.7|1937.4|1936.2|1935.9|1934.7|186
1629795900000|2021-08-24 09:05:00|1936.4|1935.2|1936.4|1935.2|1936.4|1935.2|1935.9|1934.7|100
1629796200000|2021-08-24 09:10:00|1936.9|1935.7|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|60
1629796500000|2021-08-24 09:15:00|1937.4|1936.2|1936.4|1935.2|1937.4|1936.2|1936.4|1935.2|97
1629796800000|2021-08-24 09:20:00|1936.9|1935.7|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|54
1629797100000|2021-08-24 09:25:00|1936.4|1935.2|1936.4|1935.2|1936.9|1935.7|1935.9|1934.7|143
1629797400000|2021-08-24 09:30:00|1935.9|1934.7|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|93
1629797700000|2021-08-24 09:35:00|1935.4|1934.2|1934.4|1933.2|1935.9|1934.7|1934.4|1933.2|85
1629798000000|2021-08-24 09:40:00|1934.9|1933.7|1933.9|1932.7|1934.9|1933.7|1933.4|1932.2|100
1629798300000|2021-08-24 09:45:00|1934.4|1933.2|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|85
1629798600000|2021-08-24 09:50:00|1934.9|1933.7|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|34
1629798900000|2021-08-24 09:55:00|1933.9|1932.7|1933.9|1932.7|1934.1|1932.9|1933.4|1932.2|80
1629799200000|2021-08-24 10:00:00|1933.4|1932.2|1933.9|1932.7|1934.4|1933.2|1933.4|1932.2|82
1629799500000|2021-08-24 10:05:00|1934.1|1932.9|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|61
1629799800000|2021-08-24 10:10:00|1934.4|1933.2|1934.9|1933.7|1935.4|1934.2|1934.4|1933.2|64
1629800100000|2021-08-24 10:15:00|1934.6|1933.4|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|23
1629800400000|2021-08-24 10:20:00|1934.6|1933.4|1934.4|1933.2|1934.9|1933.7|1934.4|1933.2|42
1629800700000|2021-08-24 10:25:00|1934.9|1933.7|1935.4|1934.2|1935.4|1934.2|1934.4|1933.2|47
1629801000000|2021-08-24 10:30:00|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|33
1629801300000|2021-08-24 10:35:00|1936.1|1934.9|1935.6|1934.4|1936.1|1934.9|1935.4|1934.2|51
1629801600000|2021-08-24 10:40:00|1935.9|1934.7|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|39
1629801900000|2021-08-24 10:45:00|||||||||6
1629802200000|2021-08-24 10:50:00|1935.6|1934.4|1934.9|1933.7|1935.6|1934.4|1934.9|1933.7|13
1629802500000|2021-08-24 10:55:00|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|60
1629802800000|2021-08-24 11:00:00|1934.9|1933.7|1934.4|1933.2|1935.4|1934.2|1934.4|1933.2|60
1629803100000|2021-08-24 11:05:00|1934.6|1933.4|1934.1|1932.9|1934.9|1933.7|1933.9|1932.7|40
1629803400000|2021-08-24 11:10:00|1933.9|1932.7|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|40
1629803700000|2021-08-24 11:15:00|1933.9|1932.7|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|54
1629804000000|2021-08-24 11:20:00|1934.1|1932.9|1933.9|1932.7|1934.4|1933.2|1933.9|1932.7|22
1629804300000|2021-08-24 11:25:00|1933.4|1932.2|1933.9|1932.7|1933.9|1932.7|1933.4|1932.2|71
1629804600000|2021-08-24 11:30:00|1933.4|1932.2|1932.9|1931.7|1933.4|1932.2|1932.9|1931.7|58
1629804900000|2021-08-24 11:35:00|1932.4|1931.2|1932.6|1931.4|1933.9|1932.7|1932.4|1931.2|75
1629805200000|2021-08-24 11:40:00|1932.9|1931.7|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|55
1629805500000|2021-08-24 11:45:00|1932.6|1931.4|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|68
1629805800000|2021-08-24 11:50:00|1932.9|1931.7|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|46
1629806100000|2021-08-24 11:55:00|1932.9|1931.7|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|26
1629806400000|2021-08-24 12:00:00|1932.9|1931.7|1931.9|1930.7|1933.4|1932.2|1931.9|1930.7|63
1629806700000|2021-08-24 12:05:00|1932.4|1931.2|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|70
1629807000000|2021-08-24 12:10:00|1932.6|1931.4|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|25
1629807300000|2021-08-24 12:15:00|1932.4|1931.2|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|78
1629807600000|2021-08-24 12:20:00|1931.6|1930.4|1931.4|1930.2|1932.4|1931.2|1931.4|1930.2|104
1629807900000|2021-08-24 12:25:00|1931.6|1930.4|1932.4|1931.2|1932.9|1931.7|1931.4|1930.2|59
1629808200000|2021-08-24 12:30:00|1931.9|1930.7|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|39
1629808500000|2021-08-24 12:35:00|1931.6|1930.4|1930.9|1929.7|1931.6|1930.4|1930.9|1929.7|42
1629808800000|2021-08-24 12:40:00|1930.6|1929.4|1929.9|1928.7|1930.9|1929.7|1929.9|1928.7|75
1629809100000|2021-08-24 12:45:00|1930.4|1929.2|1929.9|1928.7|1930.9|1929.7|1929.4|1928.2|93
1629809400000|2021-08-24 12:50:00|1930.4|1929.2|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|151
1629809700000|2021-08-24 12:55:00|1930.9|1929.7|1931.4|1930.2|1931.4|1930.2|1930.9|1929.7|93
1629810000000|2021-08-24 13:00:00|1931.9|1930.7|1930.9|1929.7|1931.9|1930.7|1930.4|1929.2|117
1629810300000|2021-08-24 13:05:00|1931.4|1930.2|1932.4|1931.2|1932.9|1931.7|1930.9|1929.7|329
1629810600000|2021-08-24 13:10:00|1931.9|1930.7|1931.4|1930.2|1932.9|1931.7|1930.9|1929.7|246
1629810900000|2021-08-24 13:15:00|1931.6|1930.4|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|85
1629811200000|2021-08-24 13:20:00|1932.6|1931.4|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|195
1629811500000|2021-08-24 13:25:00|1933.4|1932.2|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|189
1629811800000|2021-08-24 13:30:00|1933.9|1932.7|1935.4|1934.2|1936.4|1935.2|1932.9|1931.7|371
1629812100000|2021-08-24 13:35:00|1935.9|1934.7|1936.9|1935.7|1937.4|1936.2|1934.9|1933.7|222
1629812400000|2021-08-24 13:40:00|1937.4|1936.2|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|216
1629812700000|2021-08-24 13:45:00|1938.4|1937.2|1938.9|1937.7|1939.4|1938.2|1937.4|1936.2|304
1629813000000|2021-08-24 13:50:00|1938.4|1937.2|1938.4|1937.2|1939.4|1938.2|1937.9|1936.7|130
1629813300000|2021-08-24 13:55:00|1938.9|1937.7|1938.4|1937.2|1939.4|1938.2|1938.4|1937.2|95
1629813600000|2021-08-24 14:00:00|1937.9|1936.7|1936.4|1935.2|1938.4|1937.2|1936.4|1935.2|190
1629813900000|2021-08-24 14:05:00|1935.9|1934.7|1936.4|1935.2|1936.4|1935.2|1935.1|1933.9|238
1629814200000|2021-08-24 14:10:00|1936.9|1935.7|1937.4|1936.2|1937.4|1936.2|1936.4|1935.2|127
1629814500000|2021-08-24 14:15:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|170
1629814800000|2021-08-24 14:20:00|1937.6|1936.4|1936.9|1935.7|1937.9|1936.7|1936.9|1935.7|142
1629815100000|2021-08-24 14:25:00|1937.4|1936.2|1938.9|1937.7|1938.9|1937.7|1937.1|1935.9|184
1629815400000|2021-08-24 14:30:00|1938.6|1937.4|1937.9|1936.7|1938.6|1937.4|1937.4|1936.2|58
1629815700000|2021-08-24 14:35:00|1938.4|1937.2|1938.9|1937.7|1938.9|1937.7|1937.9|1936.7|136
1629816000000|2021-08-24 14:40:00|1938.4|1937.2|1938.9|1937.7|1938.9|1937.7|1938.4|1937.2|125
1629816300000|2021-08-24 14:45:00|1938.4|1937.2|1938.9|1937.7|1938.9|1937.7|1938.4|1937.2|171
1629816600000|2021-08-24 14:50:00|1938.6|1937.4|1938.9|1937.7|1938.9|1937.7|1938.4|1937.2|100
1629816900000|2021-08-24 14:55:00|1939.4|1938.2|1938.9|1937.7|1939.4|1938.2|1938.4|1937.2|139
1629817200000|2021-08-24 15:00:00|1939.4|1938.2|1938.9|1937.7|1939.4|1938.2|1938.9|1937.7|86
1629817500000|2021-08-24 15:05:00|1939.4|1938.2|1939.4|1938.2|1939.4|1938.2|1938.9|1937.7|78
1629817800000|2021-08-24 15:10:00|1938.9|1937.7|1939.4|1938.2|1939.4|1938.2|1938.9|1937.7|169
1629818100000|2021-08-24 15:15:00|1939.9|1938.7|1939.4|1938.2|1939.9|1938.7|1939.4|1938.2|81
1629818400000|2021-08-24 15:20:00|1939.9|1938.7|1939.4|1938.2|1939.9|1938.7|1939.4|1938.2|54
1629818700000|2021-08-24 15:25:00|1938.9|1937.7|1938.9|1937.7|1939.1|1937.9|1937.9|1936.7|130
1629819000000|2021-08-24 15:30:00|1938.6|1937.4|1936.4|1935.2|1938.6|1937.4|1936.4|1935.2|188
1629819300000|2021-08-24 15:35:00|1936.9|1935.7|1936.9|1935.7|1937.9|1936.7|1936.6|1935.4|113
1629819600000|2021-08-24 15:40:00|1937.4|1936.2|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|95
1629819900000|2021-08-24 15:45:00|1937.4|1936.2|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|66
1629820200000|2021-08-24 15:50:00|1937.4|1936.2|1937.9|1936.7|1938.4|1937.2|1936.9|1935.7|60
1629820500000|2021-08-24 15:55:00|1937.4|1936.2|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|78
1629820800000|2021-08-24 16:00:00|1936.9|1935.7|1937.4|1936.2|1937.4|1936.2|1936.9|1935.7|70
1629821100000|2021-08-24 16:05:00|1937.6|1936.4|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|29
1629821400000|2021-08-24 16:10:00|1937.9|1936.7|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|42
1629821700000|2021-08-24 16:15:00|1938.1|1936.9|1938.4|1937.2|1938.4|1937.2|1937.9|1936.7|83
1629822000000|2021-08-24 16:20:00|1937.9|1936.7|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|53
1629822300000|2021-08-24 16:25:00|1938.9|1937.7|1938.4|1937.2|1938.9|1937.7|1938.4|1937.2|67
1629822600000|2021-08-24 16:30:00|1938.9|1937.7|1939.4|1938.2|1939.4|1938.2|1938.4|1937.2|63
1629822900000|2021-08-24 16:35:00|1939.6|1938.4|1939.9|1938.7|1939.9|1938.7|1939.4|1938.2|49
1629823200000|2021-08-24 16:40:00|1939.6|1938.4|1940.4|1939.2|1940.4|1939.2|1939.4|1938.2|74
1629823500000|2021-08-24 16:45:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|55
1629823800000|2021-08-24 16:50:00|1940.1|1938.9|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|85
1629824100000|2021-08-24 16:55:00|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|70
1629824400000|2021-08-24 17:00:00|1940.6|1939.4|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|120
1629824700000|2021-08-24 17:05:00|1940.4|1939.2|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|124
1629825000000|2021-08-24 17:10:00|1940.6|1939.4|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|36
1629825300000|2021-08-24 17:15:00|||||||||83
1629825600000|2021-08-24 17:20:00|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|40
1629825900000|2021-08-24 17:25:00|1939.9|1938.7|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|151
1629826200000|2021-08-24 17:30:00|1940.9|1939.7|1941.4|1940.2|1941.4|1940.2|1940.4|1939.2|116
1629826500000|2021-08-24 17:35:00|1941.6|1940.4|1941.9|1940.7|1941.9|1940.7|1941.6|1940.4|79
1629826800000|2021-08-24 17:40:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|132
1629827100000|2021-08-24 17:45:00|1942.4|1941.2|1942.4|1941.2|1942.9|1941.7|1941.9|1940.7|70
1629827400000|2021-08-24 17:50:00|1942.9|1941.7|1942.4|1941.2|1942.9|1941.7|1942.4|1941.2|82
1629827700000|2021-08-24 17:55:00|1942.9|1941.7|1942.4|1941.2|1942.9|1941.7|1942.4|1941.2|64
1629828000000|2021-08-24 18:00:00|1942.6|1941.4|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|189
1629828300000|2021-08-24 18:05:00|1942.4|1941.2|1943.4|1942.2|1943.4|1942.2|1942.4|1941.2|109
1629828600000|2021-08-24 18:10:00|1942.9|1941.7|1943.4|1942.2|1943.4|1942.2|1942.9|1941.7|43
1629828900000|2021-08-24 18:15:00|1942.9|1941.7|1942.9|1941.7|1942.9|1941.7|1942.9|1941.7|38
1629829200000|2021-08-24 18:20:00|1943.4|1942.2|1942.9|1941.7|1943.4|1942.2|1942.9|1941.7|71
1629829500000|2021-08-24 18:25:00|||||||||16
1629829800000|2021-08-24 18:30:00|1943.4|1942.2|1943.4|1942.2|1943.9|1942.7|1943.4|1942.2|66
1629830100000|2021-08-24 18:35:00|1942.9|1941.7|1942.9|1941.7|1943.4|1942.2|1942.9|1941.7|63
1629830400000|2021-08-24 18:40:00|1943.1|1941.9|1943.4|1942.2|1943.4|1942.2|1942.9|1941.7|38
1629830700000|2021-08-24 18:45:00|1943.9|1942.7|1943.9|1942.7|1943.9|1942.7|1943.9|1942.7|34
1629831000000|2021-08-24 18:50:00|1944.4|1943.2|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|97
1629831300000|2021-08-24 18:55:00|1944.6|1943.4|1944.4|1943.2|1944.6|1943.4|1944.4|1943.2|99
1629831600000|2021-08-24 19:00:00|1943.9|1942.7|1943.4|1942.2|1944.4|1943.2|1943.1|1941.9|144
1629831900000|2021-08-24 19:05:00|1942.9|1941.7|1943.4|1942.2|1943.4|1942.2|1942.9|1941.7|96
1629832200000|2021-08-24 19:10:00|1943.9|1942.7|1943.4|1942.2|1943.9|1942.7|1943.4|1942.2|140
1629832500000|2021-08-24 19:15:00|1943.6|1942.4|1943.9|1942.7|1944.4|1943.2|1943.4|1942.2|92
1629832800000|2021-08-24 19:20:00|1944.4|1943.2|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|31
1629833100000|2021-08-24 19:25:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|109
1629833400000|2021-08-24 19:30:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|61
1629833700000|2021-08-24 19:35:00|1943.4|1942.2|1942.9|1941.7|1943.9|1942.7|1942.4|1941.2|105
1629834000000|2021-08-24 19:40:00|1943.1|1941.9|1943.4|1942.2|1943.4|1942.2|1943.1|1941.9|23
1629834300000|2021-08-24 19:45:00|1942.9|1941.7|1941.9|1940.7|1942.9|1941.7|1941.9|1940.7|148
1629834600000|2021-08-24 19:50:00|1941.4|1940.2|1940.9|1939.7|1941.9|1940.7|1940.9|1939.7|135
1629834900000|2021-08-24 19:55:00|1940.4|1939.2|1939.4|1938.2|1940.4|1939.2|1938.9|1937.7|270
1629835200000|2021-08-24 20:00:00|1939.9|1938.7|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|33
1629835500000|2021-08-24 20:05:00|1940.6|1939.4|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|11
1629835800000|2021-08-24 20:10:00|||||||||3
1629836100000|2021-08-24 20:15:00|1939.9|1938.7|1939.9|1938.7|1939.9|1938.7|1939.9|1938.7|21
1629836400000|2021-08-24 20:20:00|1940.1|1938.1|1940|1938|1940.3|1938.3|1939.4|1937.4|90
1629836700000|2021-08-24 20:25:00|1939.8|1937.8|1939.7|1937.7|1940|1938|1939.7|1937.7|2
1629837000000|2021-08-24 20:30:00|1939.8|1937.8|1939.8|1937.8|1939.8|1937.8|1939.7|1937.7|4
1629837300000|2021-08-24 20:35:00|1940|1938|1939.9|1937.9|1940.3|1938.3|1939.8|1937.8|0
1629837600000|2021-08-24 20:40:00|1940|1938|1940|1938|1940|1938|1939.9|1937.9|0
1629837900000|2021-08-24 20:45:00|1940.1|1938.1|1940.4|1938.4|1940.4|1938.4|1940|1938|0
1629838200000|2021-08-24 20:50:00|1940.6|1938.6|1940.4|1938.4|1940.6|1938.6|1940.4|1938.4|0
1629838500000|2021-08-24 20:55:00|1940.5|1938.5|1940.3|1938.3|1940.5|1938.5|1940.3|1938.3|0
1629838800000|2021-08-24 21:00:00|1940.1|1938.1|1940.2|1938.2|1940.3|1938.3|1940.1|1938.1|0
1629839400000|2021-08-24 21:10:00|1940.3|1938.3|1940.4|1938.4|1940.4|1938.4|1940.3|1938.3|0
1629839700000|2021-08-24 21:15:00|1940.3|1938.3|1940.5|1938.5|1940.5|1938.5|1940.3|1938.3|0
1629840000000|2021-08-24 21:20:00|1940.4|1938.4|1940.5|1938.5|1940.5|1938.5|1940.4|1938.4|0
1629840300000|2021-08-24 21:25:00|1940.4|1938.4|1940.4|1938.4|1940.4|1938.4|1940.4|1938.4|0
1629840600000|2021-08-24 21:30:00|1940.5|1938.5|1940.5|1938.5|1940.5|1938.5|1940.4|1938.4|0
1629840900000|2021-08-24 21:35:00|1940.6|1938.6|1940.4|1938.4|1940.6|1938.6|1940.4|1938.4|0
1629841200000|2021-08-24 21:40:00|1940.5|1938.5|1940.5|1938.5|1940.5|1938.5|1940.4|1938.4|0
1629842100000|2021-08-24 21:55:00|1940.4|1938.4|1940.5|1938.5|1940.5|1938.5|1940.4|1938.4|0
1629842400000|2021-08-24 22:00:00|1940.3|1938.3|1940.1|1938.1|1940.6|1938.6|1940.1|1938.1|0
1629843000000|2021-08-24 22:10:00|1940.3|1938.3|1940.1|1938.1|1940.3|1938.3|1940.1|1938.1|0
1629843300000|2021-08-24 22:15:00|1940.3|1938.3|1940.1|1938.1|1940.3|1938.3|1940.1|1938.1|0
1629843600000|2021-08-24 22:20:00|1940.2|1938.2|1940.2|1938.2|1940.2|1938.2|1940.2|1938.2|0
1629843900000|2021-08-24 22:25:00|1940.3|1938.3|1940.3|1938.3|1940.4|1938.4|1940.2|1938.2|0
1629844200000|2021-08-24 22:30:00|1940|1938|1939.4|1937.4|1940|1938|1939.4|1937.4|0
1629844500000|2021-08-24 22:35:00|1939.1|1937.1|1939.1|1937.1|1939.1|1937.1|1939.1|1937.1|0
1629845100000|2021-08-24 22:45:00|1939.4|1937.4|1939.5|1937.5|1939.8|1937.8|1939.4|1937.4|0
1629845700000|2021-08-24 22:55:00|1939.4|1937.4|1939.3|1937.3|1939.4|1937.4|1939.3|1937.3|0
1629846000000|2021-08-24 23:00:00|1939.5|1937.5|1939.3|1937.3|1939.5|1937.5|1939.2|1937.2|0
1629846300000|2021-08-24 23:05:00|1939.2|1937.2|1938.9|1936.9|1939.2|1937.2|1938.8|1936.8|0
1629846600000|2021-08-24 23:10:00|1938.8|1936.8|1938.9|1936.9|1938.9|1936.9|1938.8|1936.8|0
1629846900000|2021-08-24 23:15:00|1938.7|1936.7|1938.2|1936.2|1938.7|1936.7|1938.2|1936.2|0
1629847200000|2021-08-24 23:20:00|1938.1|1936.1|1937.9|1935.9|1938.1|1936.1|1937.8|1935.8|0
1629847500000|2021-08-24 23:25:00|1937.8|1935.8|1937.8|1935.8|1938.7|1936.7|1937.5|1935.5|0
1629847800000|2021-08-24 23:30:00|1937.9|1935.9|1939.6|1937.6|1939.6|1937.6|1937.8|1935.8|0
1629848100000|2021-08-24 23:35:00|1939.4|1937.4|1939.9|1937.9|1940.2|1938.2|1939.4|1937.4|0
1629848400000|2021-08-24 23:40:00|1939.7|1937.7|1939.7|1937.7|1940.2|1938.2|1939|1937|0
1629848700000|2021-08-24 23:45:00|1939.6|1937.6|1939.9|1938.7|1940.9|1939.7|1939.4|1937.6|373
1629849000000|2021-08-24 23:50:00|1940.4|1939.2|1939.4|1938.2|1940.9|1939.7|1939.4|1938.2|178
1629849300000|2021-08-24 23:55:00|1938.9|1937.7|1938.4|1937.2|1940.1|1938.9|1938.4|1937.2|337
1629849600000|2021-08-25 00:00:00|1938.2|1937.4|1942.7|1941.9|1942.7|1941.9|1938.2|1937.4|1899
1629849900000|2021-08-25 00:05:00|1943.2|1942.4|1947.7|1946.9|1948.2|1947.4|1943.2|1942.4|2006
1629850200000|2021-08-25 00:10:00|1947.2|1946.4|1946.2|1945.4|1947.2|1946.4|1945.2|1944.4|950
1629850500000|2021-08-25 00:15:00|1946.7|1945.9|1945.7|1944.9|1947.7|1946.9|1944.7|1943.9|660
1629850800000|2021-08-25 00:20:00|1945.2|1944.4|1944.7|1943.9|1945.7|1944.9|1943.7|1942.9|271
1629851100000|2021-08-25 00:25:00|1944.9|1944.1|1943.7|1942.9|1945.7|1944.9|1943.7|1942.9|263
1629851400000|2021-08-25 00:30:00|1943.2|1942.4|1944.2|1943.4|1944.2|1943.4|1942.7|1941.9|427
1629851700000|2021-08-25 00:35:00|1944.7|1943.9|1944.7|1943.9|1944.7|1943.9|1943.4|1942.6|601
1629852000000|2021-08-25 00:40:00|1944.4|1943.6|1943.2|1942.4|1944.4|1943.6|1942.4|1941.6|347
1629852300000|2021-08-25 00:45:00|1943.7|1942.9|1942.2|1941.4|1943.7|1942.9|1942.2|1941.4|231
1629852600000|2021-08-25 00:50:00|1942.4|1941.6|1943.2|1942.4|1943.2|1942.4|1941.9|1941.1|307
1629852900000|2021-08-25 00:55:00|1942.7|1941.9|1941.7|1940.9|1943.7|1942.9|1941.7|1940.9|389
1629853200000|2021-08-25 01:00:00|1941.4|1940.6|1941.7|1940.9|1942.2|1941.4|1940.2|1939.4|363
1629853500000|2021-08-25 01:05:00|1942.2|1941.4|1943.2|1942.4|1943.7|1942.9|1941.9|1941.1|210
1629853800000|2021-08-25 01:10:00|1942.7|1941.9|1944.2|1943.4|1944.2|1943.4|1942.7|1941.9|217
1629854100000|2021-08-25 01:15:00|1944.7|1943.9|1943.2|1942.4|1944.7|1943.9|1943.2|1942.4|258
1629854400000|2021-08-25 01:20:00|1942.7|1941.9|1941.7|1940.9|1943.2|1942.4|1941.7|1940.9|201
1629854700000|2021-08-25 01:25:00|1942.2|1941.4|1940.7|1939.9|1942.2|1941.4|1940.2|1939.4|356
1629855000000|2021-08-25 01:30:00|1941.2|1940.4|1941.7|1940.9|1941.7|1940.9|1940.2|1939.4|321
1629855300000|2021-08-25 01:35:00|1941.2|1940.4|1941.7|1940.9|1941.7|1940.9|1940.7|1939.9|210
1629855600000|2021-08-25 01:40:00|1941.2|1940.4|1942.2|1941.4|1942.2|1941.4|1941.2|1940.4|84
1629855900000|2021-08-25 01:45:00|1942.4|1941.6|1941.7|1940.9|1942.4|1941.6|1941.2|1940.4|184
1629856200000|2021-08-25 01:50:00|1941.9|1941.1|1941.2|1940.4|1942.2|1941.4|1940.7|1939.9|206
1629856500000|2021-08-25 01:55:00|1941.7|1940.9|1940.7|1939.9|1942.2|1941.4|1940.7|1939.9|257
1629856800000|2021-08-25 02:00:00|1941.2|1940.4|1942.7|1941.9|1942.7|1941.9|1940.7|1939.9|218
1629857100000|2021-08-25 02:05:00|1942.4|1941.6|1942.2|1941.4|1942.7|1941.9|1942.2|1941.4|259
1629857400000|2021-08-25 02:10:00|1941.9|1941.1|1940.2|1939.4|1942.2|1941.4|1940.2|1939.4|348
1629857700000|2021-08-25 02:15:00|1939.9|1939.1|1936.7|1935.9|1940.2|1939.4|1936.7|1935.9|648
1629858000000|2021-08-25 02:20:00|1936.4|1935.6|1934.7|1933.9|1937.7|1936.9|1934.7|1933.9|569
1629858300000|2021-08-25 02:25:00|1934.2|1933.4|1936.2|1935.4|1936.7|1935.9|1934.2|1933.4|593
1629858600000|2021-08-25 02:30:00|1936.7|1935.9|1936.7|1935.9|1937.2|1936.4|1935.7|1934.9|174
1629858900000|2021-08-25 02:35:00|1936.2|1935.4|1937.7|1936.9|1937.7|1936.9|1936.2|1935.4|171
1629859200000|2021-08-25 02:40:00|1937.2|1936.4|1937.2|1936.4|1937.7|1936.9|1936.7|1935.9|120
1629859500000|2021-08-25 02:45:00|1937.4|1936.6|1936.7|1935.9|1937.7|1936.9|1936.7|1935.9|96
1629859800000|2021-08-25 02:50:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1936.2|1935.4|129
1629860100000|2021-08-25 02:55:00|1936.9|1936.1|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|71
1629860400000|2021-08-25 03:00:00|1936.2|1935.4|1933.7|1932.9|1936.2|1935.4|1932.2|1931.4|467
1629860700000|2021-08-25 03:05:00|1934.2|1933.4|1934.7|1933.9|1934.7|1933.9|1933.2|1932.4|135
1629861000000|2021-08-25 03:10:00|1935.2|1934.4|1935.7|1934.9|1935.7|1934.9|1934.7|1933.9|79
1629861300000|2021-08-25 03:15:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|61
1629861600000|2021-08-25 03:20:00|1935.2|1934.4|1935.2|1934.4|1935.2|1934.4|1934.7|1933.9|76
1629861900000|2021-08-25 03:25:00|1934.7|1933.9|1934.7|1933.9|1935.2|1934.4|1934.2|1933.4|210
1629862200000|2021-08-25 03:30:00|1935.2|1934.4|1937.7|1936.9|1937.7|1936.9|1934.7|1933.9|505
1629862500000|2021-08-25 03:35:00|1937.2|1936.4|1935.7|1934.9|1937.7|1936.9|1935.2|1934.4|301
1629862800000|2021-08-25 03:40:00|1936.2|1935.4|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|286
1629863100000|2021-08-25 03:45:00|1937.2|1936.4|1937.2|1936.4|1937.7|1936.9|1936.7|1935.9|314
1629863400000|2021-08-25 03:50:00|1937.7|1936.9|1936.2|1935.4|1938.2|1937.4|1936.2|1935.4|349
1629863700000|2021-08-25 03:55:00|1936.7|1935.9|1935.7|1934.9|1936.7|1935.9|1935.2|1934.4|309
1629864000000|2021-08-25 04:00:00|1935.2|1934.4|1934.2|1933.4|1935.7|1934.9|1934.2|1933.4|220
1629864300000|2021-08-25 04:05:00|1934.7|1933.9|1934.7|1933.9|1935.2|1934.4|1934.2|1933.4|202
1629864600000|2021-08-25 04:10:00|1935.2|1934.4|1935.2|1934.4|1935.2|1934.4|1935.2|1934.4|73
1629864900000|2021-08-25 04:15:00|1935.4|1934.6|1935.7|1934.9|1935.7|1934.9|1935.4|1934.6|163
1629865200000|2021-08-25 04:20:00|1935.4|1934.6|1936.2|1935.4|1936.2|1935.4|1935.2|1934.4|182
1629865500000|2021-08-25 04:25:00|1936.7|1935.9|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|217
1629865800000|2021-08-25 04:30:00|1936.2|1935.4|1935.2|1934.4|1936.2|1935.4|1935.2|1934.4|141
1629866100000|2021-08-25 04:35:00|1935.7|1934.9|1936.2|1935.4|1936.2|1935.4|1935.2|1934.4|149
1629866400000|2021-08-25 04:40:00|1936.7|1935.9|1937.2|1936.4|1937.2|1936.4|1936.2|1935.4|228
1629866700000|2021-08-25 04:45:00|1936.7|1935.9|1937.2|1936.4|1938.2|1937.4|1936.7|1935.9|356
1629867000000|2021-08-25 04:50:00|1937.7|1936.9|1937.2|1936.4|1937.7|1936.9|1937.2|1936.4|106
1629867300000|2021-08-25 04:55:00|1936.7|1935.9|1935.7|1934.9|1937.2|1936.4|1935.7|1934.9|181
1629867600000|2021-08-25 05:00:00|1936.2|1935.4|1935.7|1934.9|1937.2|1936.4|1935.7|1934.9|715
1629867900000|2021-08-25 05:05:00|1936.2|1935.4|1936.2|1935.4|1937.2|1936.4|1936.2|1935.4|647
1629868200000|2021-08-25 05:10:00|1935.7|1934.9|1936.2|1935.4|1936.2|1935.4|1935.7|1934.9|106
1629868500000|2021-08-25 05:15:00|1935.7|1934.9|1935.2|1934.4|1935.7|1934.9|1935.2|1934.4|164
1629868800000|2021-08-25 05:20:00|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|1935.2|1934.4|180
1629869100000|2021-08-25 05:25:00|1936.2|1935.4|1936.2|1935.4|1936.2|1935.4|1936.2|1935.4|83
1629869400000|2021-08-25 05:30:00|1935.7|1934.9|1936.7|1935.9|1936.7|1935.9|1935.7|1934.9|254
1629869700000|2021-08-25 05:35:00|1937.2|1936.4|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|467
1629870000000|2021-08-25 05:40:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1936.7|1935.9|156
1629870300000|2021-08-25 05:45:00|1936.7|1935.9|1936.7|1935.9|1936.7|1935.9|1936.7|1935.9|148
1629870600000|2021-08-25 05:50:00|1936.2|1935.4|1935.7|1934.9|1936.7|1935.9|1934.7|1933.9|596
1629870900000|2021-08-25 05:55:00|1935.2|1934.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|998
1629871200000|2021-08-25 06:00:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|1431
1629871500000|2021-08-25 06:05:00|1935.9|1935.1|1935.7|1934.9|1936.2|1935.4|1935.7|1934.9|312
1629871800000|2021-08-25 06:10:00|1936.2|1934.2|1936.9|1934.9|1937.2|1935.2|1936.2|1934.2|110
1629872100000|2021-08-25 06:15:00|1936.7|1934.7|1936.7|1934.7|1937|1935|1936.5|1934.5|505
1629872400000|2021-08-25 06:20:00|1936.8|1934.8|1937|1935|1937.1|1935.1|1936.5|1934.5|0
1629872700000|2021-08-25 06:25:00|1937.1|1935.1|1936.5|1934.5|1937.3|1935.3|1936.5|1934.5|0
1629873000000|2021-08-25 06:30:00|1936.7|1934.7|1936.2|1934.2|1936.7|1934.7|1936.2|1934.2|0
1629873900000|2021-08-25 06:45:00|1936.1|1934.1|1936.5|1934.5|1936.6|1934.6|1935.9|1933.9|0
1629874200000|2021-08-25 06:50:00|1936.6|1934.6|1937.2|1935.2|1937.2|1935.2|1936.5|1934.5|0
1629874500000|2021-08-25 06:55:00|1936.9|1934.9|1936.9|1934.9|1937.5|1935.5|1936.8|1934.8|0
1629874800000|2021-08-25 07:00:00|1936.6|1934.6|1938.9|1936.9|1938.9|1936.9|1936.5|1934.5|0
1629875100000|2021-08-25 07:05:00|1939|1937|1939|1937|1939.4|1937.4|1938.3|1936.3|0
1629875400000|2021-08-25 07:10:00|1939.1|1937.1|1938.6|1936.6|1939.1|1937.1|1938|1936|0
1629875700000|2021-08-25 07:15:00|1938.9|1936.9|1938.5|1936.5|1939.1|1937.1|1938.2|1936.2|0
1629876000000|2021-08-25 07:20:00|1938.3|1936.3|1938.3|1936.3|1939.3|1937.3|1938|1936|0
1629876300000|2021-08-25 07:25:00|1938.1|1936.1|1938.3|1936.3|1938.6|1936.6|1938|1936|0
1629876600000|2021-08-25 07:30:00|1938.5|1936.5|1937.9|1936.7|1938.9|1937.7|1937.4|1936.2|322
1629876900000|2021-08-25 07:35:00|1938.1|1936.9|1938.4|1937.2|1938.4|1937.2|1937.9|1936.7|72
1629877200000|2021-08-25 07:40:00|1938.1|1936.9|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|70
1629877500000|2021-08-25 07:45:00|1937.4|1936.2|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|33
1629877800000|2021-08-25 07:50:00|1937.9|1936.7|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|43
1629878100000|2021-08-25 07:55:00|1937.6|1936.4|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|52
1629878400000|2021-08-25 08:00:00|1937.4|1936.2|1936.9|1935.7|1937.9|1936.7|1936.9|1935.7|95
1629878700000|2021-08-25 08:05:00|1936.4|1935.2|1935.9|1934.7|1936.9|1935.7|1935.9|1934.7|123
1629879000000|2021-08-25 08:10:00|1936.4|1935.2|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|62
1629879300000|2021-08-25 08:15:00|1936.6|1935.4|1937.4|1936.2|1937.4|1936.2|1936.4|1935.2|45
1629879600000|2021-08-25 08:20:00|||||||||43
1629879900000|2021-08-25 08:25:00|1937.9|1936.7|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|30
1629880200000|2021-08-25 08:30:00|||||||||14
1629880500000|2021-08-25 08:35:00|1937.4|1936.2|1936.4|1935.2|1937.4|1936.2|1935.9|1934.7|63
1629880800000|2021-08-25 08:40:00|1936.9|1935.7|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|555
1629881100000|2021-08-25 08:45:00|1935.9|1934.7|1935.4|1934.2|1935.9|1934.7|1935.4|1934.2|98
1629881400000|2021-08-25 08:50:00|1935.6|1934.4|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|42
1629881700000|2021-08-25 08:55:00|1936.1|1934.9|1935.4|1934.2|1936.1|1934.9|1935.4|1934.2|36
1629882000000|2021-08-25 09:00:00|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|9
1629882300000|2021-08-25 09:05:00|||||||||8
1629882600000|2021-08-25 09:10:00|1936.4|1935.2|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|28
1629882900000|2021-08-25 09:15:00|1936.4|1935.2|1936.9|1935.7|1936.9|1935.7|1936.4|1935.2|38
1629883200000|2021-08-25 09:20:00|1936.4|1935.2|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|39
1629883500000|2021-08-25 09:25:00|1936.6|1935.4|1936.4|1935.2|1936.6|1935.4|1936.4|1935.2|7
1629883800000|2021-08-25 09:30:00|1936.6|1935.4|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|33
1629884100000|2021-08-25 09:35:00|1936.6|1935.4|1936.9|1935.7|1936.9|1935.7|1936.4|1935.2|24
1629884400000|2021-08-25 09:40:00|1937.4|1936.2|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|50
1629884700000|2021-08-25 09:45:00|1937.4|1936.2|1937.4|1936.2|1937.6|1936.4|1937.4|1936.2|40
1629885000000|2021-08-25 09:50:00|1937.9|1936.7|1937.9|1936.7|1937.9|1936.7|1937.9|1936.7|14
1629885300000|2021-08-25 09:55:00|1937.4|1936.2|1937.4|1936.2|1937.4|1936.2|1936.9|1935.7|67
1629885600000|2021-08-25 10:00:00|||||||||4
1629885900000|2021-08-25 10:05:00|1936.9|1935.7|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|18
1629886200000|2021-08-25 10:10:00|1936.4|1935.2|1936.9|1935.7|1936.9|1935.7|1936.4|1935.2|29
1629886500000|2021-08-25 10:15:00|||||||||3
1629886800000|2021-08-25 10:20:00|||||||||7
1629887100000|2021-08-25 10:25:00|1936.4|1935.2|1936.4|1935.2|1936.4|1935.2|1936.4|1935.2|25
1629887400000|2021-08-25 10:30:00|1935.9|1934.7|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|40
1629887700000|2021-08-25 10:35:00|1936.4|1935.2|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|7
1629888000000|2021-08-25 10:40:00|1936.4|1935.2|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|30
1629888300000|2021-08-25 10:45:00|1935.6|1934.4|1935.9|1934.7|1935.9|1934.7|1935.6|1934.4|42
1629888600000|2021-08-25 10:50:00|1935.4|1934.2|1936.4|1935.2|1936.4|1935.2|1935.4|1934.2|24
1629888900000|2021-08-25 10:55:00|||||||||1
1629889200000|2021-08-25 11:00:00|1935.9|1934.7|1936.4|1935.2|1936.4|1935.2|1935.9|1934.7|47
1629889500000|2021-08-25 11:05:00|1936.6|1935.4|1935.9|1934.7|1936.6|1935.4|1935.9|1934.7|5
1629889800000|2021-08-25 11:10:00|1935.6|1934.4|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|26
1629890100000|2021-08-25 11:15:00|1936.4|1935.2|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|14
1629890400000|2021-08-25 11:20:00|1935.4|1934.2|1935.1|1933.9|1935.9|1934.7|1934.9|1933.7|47
1629890700000|2021-08-25 11:25:00|1935.4|1934.2|1935.4|1934.2|1935.9|1934.7|1935.4|1934.2|29
1629891000000|2021-08-25 11:30:00|1934.9|1933.7|1934.4|1933.2|1934.9|1933.7|1934.4|1933.2|38
1629891300000|2021-08-25 11:35:00|1934.9|1933.7|1934.4|1933.2|1934.9|1933.7|1934.4|1933.2|4
1629891600000|2021-08-25 11:40:00|1934.6|1933.4|1934.9|1933.7|1934.9|1933.7|1934.4|1933.2|18
1629891900000|2021-08-25 11:45:00|1935.1|1933.9|1935.4|1934.2|1935.4|1934.2|1934.9|1933.7|29
1629892500000|2021-08-25 11:55:00|1935.6|1934.4|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|11
1629892800000|2021-08-25 12:00:00|1936.1|1934.9|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|10
1629893100000|2021-08-25 12:05:00|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|5
1629893400000|2021-08-25 12:10:00|1936.1|1934.9|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|27
1629894000000|2021-08-25 12:20:00|1935.9|1934.7|1934.9|1933.7|1935.9|1934.7|1934.6|1933.4|115
1629894300000|2021-08-25 12:25:00|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|1935.1|1933.9|17
1629894600000|2021-08-25 12:30:00|1935.6|1934.4|1936.6|1935.4|1936.9|1935.7|1935.6|1934.4|49
1629894900000|2021-08-25 12:35:00|1936.9|1935.7|1936.4|1935.2|1937.1|1935.9|1936.4|1935.2|103
1629895200000|2021-08-25 12:40:00|1936.1|1934.9|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|135
1629895500000|2021-08-25 12:45:00|1936.1|1934.9|1936.9|1935.7|1936.9|1935.7|1936.1|1934.9|8
1629895800000|2021-08-25 12:50:00|1937.1|1935.9|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|5
1629896100000|2021-08-25 12:55:00|1936.6|1935.4|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|53
1629896400000|2021-08-25 13:00:00|1936.9|1935.7|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|44
1629896700000|2021-08-25 13:05:00|1936.1|1934.9|1935.9|1934.7|1936.1|1934.9|1935.6|1934.4|28
1629897000000|2021-08-25 13:10:00|1935.4|1934.2|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|38
1629897300000|2021-08-25 13:15:00|1936.1|1934.9|1935.6|1934.4|1936.1|1934.9|1935.4|1934.2|23
1629897600000|2021-08-25 13:20:00|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|20
1629897900000|2021-08-25 13:25:00|1935.4|1934.2|1935.9|1934.7|1936.4|1935.2|1935.4|1934.2|59
1629898200000|2021-08-25 13:30:00|1936.4|1935.2|1934.9|1933.7|1936.4|1935.2|1934.4|1933.2|133
1629898500000|2021-08-25 13:35:00|1935.4|1934.2|1935.4|1934.2|1935.9|1934.7|1934.9|1933.7|71
1629898800000|2021-08-25 13:40:00|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|46
1629899100000|2021-08-25 13:45:00|1936.4|1935.2|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|143
1629899400000|2021-08-25 13:50:00|1936.4|1935.2|1936.9|1935.7|1937.4|1936.2|1935.9|1934.7|56
1629899700000|2021-08-25 13:55:00|1937.4|1936.2|1938.4|1937.2|1938.4|1937.2|1937.4|1936.2|133
1629900000000|2021-08-25 14:00:00|1937.9|1936.7|1938.4|1937.2|1938.4|1937.2|1937.9|1936.7|103
1629900300000|2021-08-25 14:05:00|1937.9|1936.7|1938.4|1937.2|1938.9|1937.7|1937.4|1936.2|292
1629900600000|2021-08-25 14:10:00|1938.9|1937.7|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|67
1629900900000|2021-08-25 14:15:00|1937.9|1936.7|1938.4|1937.2|1938.4|1937.2|1937.9|1936.7|35
1629901200000|2021-08-25 14:20:00|1937.9|1936.7|1937.4|1936.2|1938.4|1937.2|1937.4|1936.2|33
1629901500000|2021-08-25 14:25:00|1936.9|1935.7|1937.4|1936.2|1937.9|1936.7|1936.9|1935.7|100
1629901800000|2021-08-25 14:30:00|1937.6|1936.4|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|133
1629902100000|2021-08-25 14:35:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|143
1629902400000|2021-08-25 14:40:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1938.4|1937.2|121
1629902700000|2021-08-25 14:45:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.9|1936.7|113
1629903000000|2021-08-25 14:50:00|1937.6|1936.4|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|179
1629903300000|2021-08-25 14:55:00|1938.4|1937.2|1937.9|1936.7|1938.4|1937.2|1937.9|1936.7|108
1629903600000|2021-08-25 15:00:00|1938.4|1937.2|1937.9|1936.7|1938.9|1937.7|1937.9|1936.7|254
1629903900000|2021-08-25 15:05:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|153
1629904200000|2021-08-25 15:10:00|1938.9|1937.7|1938.9|1937.7|1938.9|1937.7|1938.4|1937.2|99
1629904500000|2021-08-25 15:15:00|||||||||32
1629904800000|2021-08-25 15:20:00|1939.4|1938.2|1939.4|1938.2|1939.4|1938.2|1939.4|1938.2|76
1629905100000|2021-08-25 15:25:00|1939.9|1938.7|1939.4|1938.2|1939.9|1938.7|1938.9|1937.7|57
1629905400000|2021-08-25 15:30:00|1939.9|1938.7|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|78
1629905700000|2021-08-25 15:35:00|||||||||20
1629906000000|2021-08-25 15:40:00|1939.4|1938.2|1940.4|1939.2|1940.4|1939.2|1939.4|1938.2|93
1629906300000|2021-08-25 15:45:00|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|86
1629906600000|2021-08-25 15:50:00|1941.4|1940.2|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|129
1629906900000|2021-08-25 15:55:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|59
1629907200000|2021-08-25 16:00:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|57
1629907500000|2021-08-25 16:05:00|1941.4|1940.2|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|52
1629907800000|2021-08-25 16:10:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|67
1629908100000|2021-08-25 16:15:00|||||||||65
1629908400000|2021-08-25 16:20:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|55
1629908700000|2021-08-25 16:25:00|1942.4|1941.2|1942.4|1941.2|1942.6|1941.4|1942.4|1941.2|129
1629909000000|2021-08-25 16:30:00|||||||||31
1629909300000|2021-08-25 16:35:00|1942.6|1941.4|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|120
1629909600000|2021-08-25 16:40:00|1942.4|1941.2|1942.4|1941.2|1942.4|1941.2|1942.4|1941.2|55
1629909900000|2021-08-25 16:45:00|1941.9|1940.7|1941.4|1940.2|1942.4|1941.2|1941.4|1940.2|32
1629910200000|2021-08-25 16:50:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|35
1629910500000|2021-08-25 16:55:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|22
1629910800000|2021-08-25 17:00:00|1940.9|1939.7|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|30
1629911100000|2021-08-25 17:05:00|1941.4|1940.2|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|19
1629911400000|2021-08-25 17:10:00|1940.6|1939.4|1940.9|1939.7|1940.9|1939.7|1940.6|1939.4|3
1629911700000|2021-08-25 17:15:00|1941.1|1939.9|1940.9|1939.7|1941.4|1940.2|1940.9|1939.7|25
1629912000000|2021-08-25 17:20:00|1940.6|1939.4|1940.9|1939.7|1940.9|1939.7|1940.6|1939.4|14
1629912300000|2021-08-25 17:25:00|||||||||4
1629912600000|2021-08-25 17:30:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|33
1629912900000|2021-08-25 17:35:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|24
1629913200000|2021-08-25 17:40:00|1941.9|1940.7|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|36
1629913500000|2021-08-25 17:45:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|32
1629913800000|2021-08-25 17:50:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|26
1629914100000|2021-08-25 17:55:00|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|14
1629914400000|2021-08-25 18:00:00|1941.4|1940.2|1940.9|1939.7|1941.4|1940.2|1940.9|1939.7|27
1629914700000|2021-08-25 18:05:00|1941.4|1940.2|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|41
1629915000000|2021-08-25 18:10:00|||||||||5
1629915300000|2021-08-25 18:15:00|1941.4|1940.2|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|67
1629915600000|2021-08-25 18:20:00|||||||||27
1629915900000|2021-08-25 18:25:00|1942.4|1941.2|1942.4|1941.2|1942.4|1941.2|1942.4|1941.2|21
1629916200000|2021-08-25 18:30:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|16
1629916500000|2021-08-25 18:35:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|71
1629916800000|2021-08-25 18:40:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|12
1629917100000|2021-08-25 18:45:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|39
1629917400000|2021-08-25 18:50:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|28
1629917700000|2021-08-25 18:55:00|1941.6|1940.4|1941.9|1940.7|1941.9|1940.7|1941.6|1940.4|7
1629918000000|2021-08-25 19:00:00|1941.4|1940.2|1940.9|1939.7|1941.9|1940.7|1940.9|1939.7|25
1629918300000|2021-08-25 19:05:00|1941.4|1940.2|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|29
1629918600000|2021-08-25 19:10:00|1941.1|1939.9|1940.9|1939.7|1941.4|1940.2|1940.9|1939.7|47
1629918900000|2021-08-25 19:15:00|1941.4|1940.2|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|34
1629919200000|2021-08-25 19:20:00|1941.1|1939.9|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|11
1629919500000|2021-08-25 19:25:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|13
1629919800000|2021-08-25 19:30:00|||||||||1
1629920100000|2021-08-25 19:35:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|43
1629920400000|2021-08-25 19:40:00|1941.4|1940.2|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|42
1629920700000|2021-08-25 19:45:00|1942.6|1941.4|1941.4|1940.2|1942.6|1941.4|1941.4|1940.2|52
1629921000000|2021-08-25 19:50:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|64
1629921300000|2021-08-25 19:55:00|1942.4|1941.2|1940.9|1939.7|1942.4|1941.2|1940.9|1939.7|240
1629921600000|2021-08-25 20:00:00|1941.1|1939.9|1941.1|1939.9|1941.1|1939.9|1940.9|1939.7|16
1629921900000|2021-08-25 20:05:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|20
1629922200000|2021-08-25 20:10:00|||||||||1
1629922500000|2021-08-25 20:15:00|1940.9|1939.7|1941.1|1939.9|1941.4|1940.2|1940.9|1939.7|23
1629922800000|2021-08-25 20:20:00|1941.5|1939.5|1941.1|1939.1|1941.5|1939.5|1941|1939|48
1629923100000|2021-08-25 20:25:00|1941.3|1939.3|1941.1|1939.1|1941.6|1939.6|1941|1939|3
1629923400000|2021-08-25 20:30:00|1941|1939|1941|1939|1941.1|1939.1|1941|1939|4
1629923700000|2021-08-25 20:35:00|1941.1|1939.1|1941.1|1939.1|1941.2|1939.2|1941.1|1939.1|0
1629924000000|2021-08-25 20:40:00|1941.3|1939.3|1941.2|1939.2|1941.3|1939.3|1941.1|1939.1|0
1629924300000|2021-08-25 20:45:00|1941.3|1939.3|1941.1|1939.1|1941.3|1939.3|1941|1939|0
1629924600000|2021-08-25 20:50:00|1941.3|1939.3|1941.2|1939.2|1941.3|1939.3|1941|1939|0
1629924900000|2021-08-25 20:55:00|1941.1|1939.1|1941.2|1939.2|1941.3|1939.3|1940.1|1938.1|0
1629925200000|2021-08-25 21:00:00|1941.1|1939.1|1941.1|1939.1|1941.1|1939.1|1941|1939|0
1629925800000|2021-08-25 21:10:00|1941|1939|1941.1|1939.1|1941.1|1939.1|1941|1939|0
1629926400000|2021-08-25 21:20:00|1941.2|1939.2|1941.1|1939.1|1941.2|1939.2|1941|1939|0
1629926700000|2021-08-25 21:25:00|1941.2|1939.2|1941.1|1939.1|1941.2|1939.2|1941.1|1939.1|0
1629927000000|2021-08-25 21:30:00|1941.2|1939.2|1941.2|1939.2|1941.2|1939.2|1941.1|1939.1|0
1629927600000|2021-08-25 21:40:00|1941.3|1939.3|1941.3|1939.3|1941.3|1939.3|1941.3|1939.3|0
1629927900000|2021-08-25 21:45:00|1941.2|1939.2|1941.2|1939.2|1941.3|1939.3|1941.2|1939.2|0
1629928200000|2021-08-25 21:50:00|1941.3|1939.3|1941.2|1939.2|1941.3|1939.3|1941.2|1939.2|0
1629928500000|2021-08-25 21:55:00|1941.3|1939.3|1941.3|1939.3|1941.3|1939.3|1941.3|1939.3|0
1629928800000|2021-08-25 22:00:00|1941.2|1939.2|1941.2|1939.2|1942|1940|1941.2|1939.2|0
1629929100000|2021-08-25 22:05:00|1941.1|1939.1|1941.4|1939.4|1941.5|1939.5|1941.1|1939.1|0
1629929400000|2021-08-25 22:10:00|1941.5|1939.5|1941.3|1939.3|1941.5|1939.5|1941.3|1939.3|0
1629929700000|2021-08-25 22:15:00|1941.5|1939.5|1941.5|1939.5|1941.5|1939.5|1941.5|1939.5|0
1629930000000|2021-08-25 22:20:00|1941.3|1939.3|1940.8|1938.8|1941.3|1939.3|1940.8|1938.8|0
1629930300000|2021-08-25 22:25:00|1940.6|1938.6|1940.8|1938.8|1940.9|1938.9|1940.6|1938.6|0
1629930600000|2021-08-25 22:30:00|1941.1|1939.1|1941.4|1939.4|1941.4|1939.4|1940.8|1938.8|0
1629931200000|2021-08-25 22:40:00|1941.2|1939.2|1941.1|1939.1|1941.2|1939.2|1940.9|1938.9|0
1629931500000|2021-08-25 22:45:00|1941.2|1939.2|1941.2|1939.2|1941.2|1939.2|1941.2|1939.2|0
1629931800000|2021-08-25 22:50:00|1941.4|1939.4|1941.2|1939.2|1941.4|1939.4|1941.2|1939.2|0
1629932100000|2021-08-25 22:55:00|1941.1|1939.1|1940.9|1938.9|1941.1|1939.1|1940.9|1938.9|0
1629932400000|2021-08-25 23:00:00|1941.1|1939.1|1941.2|1939.2|1941.4|1939.4|1940.8|1938.8|0
1629932700000|2021-08-25 23:05:00|1941.1|1939.1|1940.9|1938.9|1941.1|1939.1|1940.8|1938.8|0
1629933000000|2021-08-25 23:10:00|1940.8|1938.8|1940.8|1938.8|1940.8|1938.8|1940.8|1938.8|0
1629933600000|2021-08-25 23:20:00|1940.9|1938.9|1940.8|1938.8|1941.1|1939.1|1940.6|1938.6|0
1629933900000|2021-08-25 23:25:00|1940.6|1938.6|1940.9|1938.9|1941.1|1939.1|1940.5|1938.5|0
1629934200000|2021-08-25 23:30:00|1940.8|1938.8|1942|1940|1942|1940|1940|1938|0
1629934500000|2021-08-25 23:35:00|1941.8|1939.8|1940.5|1938.5|1941.8|1939.8|1940.5|1938.5|0
1629934800000|2021-08-25 23:40:00|1940.2|1938.2|1941|1939|1942|1940|1940.2|1938.2|0
1629935100000|2021-08-25 23:45:00|1941.1|1939.1|1938.4|1937.2|1941.1|1939.1|1938.4|1937.2|393
1629935400000|2021-08-25 23:50:00|1937.9|1936.7|1939.4|1938.2|1939.9|1938.7|1937.9|1936.7|201
1629935700000|2021-08-25 23:55:00|1939.9|1938.7|1939.4|1938.2|1940.4|1939.2|1939.4|1938.2|274
1629849600000|2021-08-25 00:00:00|1938.2|1937.4|1942.7|1941.9|1942.7|1941.9|1938.2|1937.4|1899
1629849900000|2021-08-25 00:05:00|1943.2|1942.4|1947.7|1946.9|1948.2|1947.4|1943.2|1942.4|2006
1629850200000|2021-08-25 00:10:00|1947.2|1946.4|1946.2|1945.4|1947.2|1946.4|1945.2|1944.4|950
1629850500000|2021-08-25 00:15:00|1946.7|1945.9|1945.7|1944.9|1947.7|1946.9|1944.7|1943.9|660
1629850800000|2021-08-25 00:20:00|1945.2|1944.4|1944.7|1943.9|1945.7|1944.9|1943.7|1942.9|271
1629851100000|2021-08-25 00:25:00|1944.9|1944.1|1943.7|1942.9|1945.7|1944.9|1943.7|1942.9|263
1629851400000|2021-08-25 00:30:00|1943.2|1942.4|1944.2|1943.4|1944.2|1943.4|1942.7|1941.9|427
1629851700000|2021-08-25 00:35:00|1944.7|1943.9|1944.7|1943.9|1944.7|1943.9|1943.4|1942.6|601
1629852000000|2021-08-25 00:40:00|1944.4|1943.6|1943.2|1942.4|1944.4|1943.6|1942.4|1941.6|347
1629852300000|2021-08-25 00:45:00|1943.7|1942.9|1942.2|1941.4|1943.7|1942.9|1942.2|1941.4|231
1629852600000|2021-08-25 00:50:00|1942.4|1941.6|1943.2|1942.4|1943.2|1942.4|1941.9|1941.1|307
1629852900000|2021-08-25 00:55:00|1942.7|1941.9|1941.7|1940.9|1943.7|1942.9|1941.7|1940.9|389
1629853200000|2021-08-25 01:00:00|1941.4|1940.6|1941.7|1940.9|1942.2|1941.4|1940.2|1939.4|363
1629853500000|2021-08-25 01:05:00|1942.2|1941.4|1943.2|1942.4|1943.7|1942.9|1941.9|1941.1|210
1629853800000|2021-08-25 01:10:00|1942.7|1941.9|1944.2|1943.4|1944.2|1943.4|1942.7|1941.9|217
1629854100000|2021-08-25 01:15:00|1944.7|1943.9|1943.2|1942.4|1944.7|1943.9|1943.2|1942.4|258
1629854400000|2021-08-25 01:20:00|1942.7|1941.9|1941.7|1940.9|1943.2|1942.4|1941.7|1940.9|201
1629854700000|2021-08-25 01:25:00|1942.2|1941.4|1940.7|1939.9|1942.2|1941.4|1940.2|1939.4|356
1629855000000|2021-08-25 01:30:00|1941.2|1940.4|1941.7|1940.9|1941.7|1940.9|1940.2|1939.4|321
1629855300000|2021-08-25 01:35:00|1941.2|1940.4|1941.7|1940.9|1941.7|1940.9|1940.7|1939.9|210
1629855600000|2021-08-25 01:40:00|1941.2|1940.4|1942.2|1941.4|1942.2|1941.4|1941.2|1940.4|84
1629855900000|2021-08-25 01:45:00|1942.4|1941.6|1941.7|1940.9|1942.4|1941.6|1941.2|1940.4|184
1629856200000|2021-08-25 01:50:00|1941.9|1941.1|1941.2|1940.4|1942.2|1941.4|1940.7|1939.9|206
1629856500000|2021-08-25 01:55:00|1941.7|1940.9|1940.7|1939.9|1942.2|1941.4|1940.7|1939.9|257
1629856800000|2021-08-25 02:00:00|1941.2|1940.4|1942.7|1941.9|1942.7|1941.9|1940.7|1939.9|218
1629857100000|2021-08-25 02:05:00|1942.4|1941.6|1942.2|1941.4|1942.7|1941.9|1942.2|1941.4|259
1629857400000|2021-08-25 02:10:00|1941.9|1941.1|1940.2|1939.4|1942.2|1941.4|1940.2|1939.4|348
1629857700000|2021-08-25 02:15:00|1939.9|1939.1|1936.7|1935.9|1940.2|1939.4|1936.7|1935.9|648
1629858000000|2021-08-25 02:20:00|1936.4|1935.6|1934.7|1933.9|1937.7|1936.9|1934.7|1933.9|569
1629858300000|2021-08-25 02:25:00|1934.2|1933.4|1936.2|1935.4|1936.7|1935.9|1934.2|1933.4|593
1629858600000|2021-08-25 02:30:00|1936.7|1935.9|1936.7|1935.9|1937.2|1936.4|1935.7|1934.9|174
1629858900000|2021-08-25 02:35:00|1936.2|1935.4|1937.7|1936.9|1937.7|1936.9|1936.2|1935.4|171
1629859200000|2021-08-25 02:40:00|1937.2|1936.4|1937.2|1936.4|1937.7|1936.9|1936.7|1935.9|120
1629859500000|2021-08-25 02:45:00|1937.4|1936.6|1936.7|1935.9|1937.7|1936.9|1936.7|1935.9|96
1629859800000|2021-08-25 02:50:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1936.2|1935.4|129
1629860100000|2021-08-25 02:55:00|1936.9|1936.1|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|71
1629860400000|2021-08-25 03:00:00|1936.2|1935.4|1933.7|1932.9|1936.2|1935.4|1932.2|1931.4|467
1629860700000|2021-08-25 03:05:00|1934.2|1933.4|1934.7|1933.9|1934.7|1933.9|1933.2|1932.4|135
1629861000000|2021-08-25 03:10:00|1935.2|1934.4|1935.7|1934.9|1935.7|1934.9|1934.7|1933.9|79
1629861300000|2021-08-25 03:15:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|61
1629861600000|2021-08-25 03:20:00|1935.2|1934.4|1935.2|1934.4|1935.2|1934.4|1934.7|1933.9|76
1629861900000|2021-08-25 03:25:00|1934.7|1933.9|1934.7|1933.9|1935.2|1934.4|1934.2|1933.4|210
1629862200000|2021-08-25 03:30:00|1935.2|1934.4|1937.7|1936.9|1937.7|1936.9|1934.7|1933.9|505
1629862500000|2021-08-25 03:35:00|1937.2|1936.4|1935.7|1934.9|1937.7|1936.9|1935.2|1934.4|301
1629862800000|2021-08-25 03:40:00|1936.2|1935.4|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|286
1629863100000|2021-08-25 03:45:00|1937.2|1936.4|1937.2|1936.4|1937.7|1936.9|1936.7|1935.9|314
1629863400000|2021-08-25 03:50:00|1937.7|1936.9|1936.2|1935.4|1938.2|1937.4|1936.2|1935.4|349
1629863700000|2021-08-25 03:55:00|1936.7|1935.9|1935.7|1934.9|1936.7|1935.9|1935.2|1934.4|309
1629864000000|2021-08-25 04:00:00|1935.2|1934.4|1934.2|1933.4|1935.7|1934.9|1934.2|1933.4|220
1629864300000|2021-08-25 04:05:00|1934.7|1933.9|1934.7|1933.9|1935.2|1934.4|1934.2|1933.4|202
1629864600000|2021-08-25 04:10:00|1935.2|1934.4|1935.2|1934.4|1935.2|1934.4|1935.2|1934.4|73
1629864900000|2021-08-25 04:15:00|1935.4|1934.6|1935.7|1934.9|1935.7|1934.9|1935.4|1934.6|163
1629865200000|2021-08-25 04:20:00|1935.4|1934.6|1936.2|1935.4|1936.2|1935.4|1935.2|1934.4|182
1629865500000|2021-08-25 04:25:00|1936.7|1935.9|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|217
1629865800000|2021-08-25 04:30:00|1936.2|1935.4|1935.2|1934.4|1936.2|1935.4|1935.2|1934.4|141
1629866100000|2021-08-25 04:35:00|1935.7|1934.9|1936.2|1935.4|1936.2|1935.4|1935.2|1934.4|149
1629866400000|2021-08-25 04:40:00|1936.7|1935.9|1937.2|1936.4|1937.2|1936.4|1936.2|1935.4|228
1629866700000|2021-08-25 04:45:00|1936.7|1935.9|1937.2|1936.4|1938.2|1937.4|1936.7|1935.9|356
1629867000000|2021-08-25 04:50:00|1937.7|1936.9|1937.2|1936.4|1937.7|1936.9|1937.2|1936.4|106
1629867300000|2021-08-25 04:55:00|1936.7|1935.9|1935.7|1934.9|1937.2|1936.4|1935.7|1934.9|181
1629867600000|2021-08-25 05:00:00|1936.2|1935.4|1935.7|1934.9|1937.2|1936.4|1935.7|1934.9|715
1629867900000|2021-08-25 05:05:00|1936.2|1935.4|1936.2|1935.4|1937.2|1936.4|1936.2|1935.4|647
1629868200000|2021-08-25 05:10:00|1935.7|1934.9|1936.2|1935.4|1936.2|1935.4|1935.7|1934.9|106
1629868500000|2021-08-25 05:15:00|1935.7|1934.9|1935.2|1934.4|1935.7|1934.9|1935.2|1934.4|164
1629868800000|2021-08-25 05:20:00|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|1935.2|1934.4|180
1629869100000|2021-08-25 05:25:00|1936.2|1935.4|1936.2|1935.4|1936.2|1935.4|1936.2|1935.4|83
1629869400000|2021-08-25 05:30:00|1935.7|1934.9|1936.7|1935.9|1936.7|1935.9|1935.7|1934.9|254
1629869700000|2021-08-25 05:35:00|1937.2|1936.4|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|467
1629870000000|2021-08-25 05:40:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1936.7|1935.9|156
1629870300000|2021-08-25 05:45:00|1936.7|1935.9|1936.7|1935.9|1936.7|1935.9|1936.7|1935.9|148
1629870600000|2021-08-25 05:50:00|1936.2|1935.4|1935.7|1934.9|1936.7|1935.9|1934.7|1933.9|596
1629870900000|2021-08-25 05:55:00|1935.2|1934.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|998
1629871200000|2021-08-25 06:00:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|1431
1629871500000|2021-08-25 06:05:00|1935.9|1935.1|1935.7|1934.9|1936.2|1935.4|1935.7|1934.9|312
1629871800000|2021-08-25 06:10:00|1936.2|1934.2|1936.9|1934.9|1937.2|1935.2|1936.2|1934.2|110
1629872100000|2021-08-25 06:15:00|1936.7|1934.7|1936.7|1934.7|1937|1935|1936.5|1934.5|505
1629872400000|2021-08-25 06:20:00|1936.8|1934.8|1937|1935|1937.1|1935.1|1936.5|1934.5|0
1629872700000|2021-08-25 06:25:00|1937.1|1935.1|1936.5|1934.5|1937.3|1935.3|1936.5|1934.5|0
1629873000000|2021-08-25 06:30:00|1936.7|1934.7|1936.2|1934.2|1936.7|1934.7|1936.2|1934.2|0
1629873900000|2021-08-25 06:45:00|1936.1|1934.1|1936.5|1934.5|1936.6|1934.6|1935.9|1933.9|0
1629874200000|2021-08-25 06:50:00|1936.6|1934.6|1937.2|1935.2|1937.2|1935.2|1936.5|1934.5|0
1629874500000|2021-08-25 06:55:00|1936.9|1934.9|1936.9|1934.9|1937.5|1935.5|1936.8|1934.8|0
1629874800000|2021-08-25 07:00:00|1936.6|1934.6|1938.9|1936.9|1938.9|1936.9|1936.5|1934.5|0
1629875100000|2021-08-25 07:05:00|1939|1937|1939|1937|1939.4|1937.4|1938.3|1936.3|0
1629875400000|2021-08-25 07:10:00|1939.1|1937.1|1938.6|1936.6|1939.1|1937.1|1938|1936|0
1629875700000|2021-08-25 07:15:00|1938.9|1936.9|1938.5|1936.5|1939.1|1937.1|1938.2|1936.2|0
1629876000000|2021-08-25 07:20:00|1938.3|1936.3|1938.3|1936.3|1939.3|1937.3|1938|1936|0
1629876300000|2021-08-25 07:25:00|1938.1|1936.1|1938.3|1936.3|1938.6|1936.6|1938|1936|0
1629876600000|2021-08-25 07:30:00|1938.5|1936.5|1937.9|1936.7|1938.9|1937.7|1937.4|1936.2|322
1629876900000|2021-08-25 07:35:00|1938.1|1936.9|1938.4|1937.2|1938.4|1937.2|1937.9|1936.7|72
1629877200000|2021-08-25 07:40:00|1938.1|1936.9|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|70
1629877500000|2021-08-25 07:45:00|1937.4|1936.2|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|33
1629877800000|2021-08-25 07:50:00|1937.9|1936.7|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|43
1629878100000|2021-08-25 07:55:00|1937.6|1936.4|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|52
1629878400000|2021-08-25 08:00:00|1937.4|1936.2|1936.9|1935.7|1937.9|1936.7|1936.9|1935.7|95
1629878700000|2021-08-25 08:05:00|1936.4|1935.2|1935.9|1934.7|1936.9|1935.7|1935.9|1934.7|123
1629879000000|2021-08-25 08:10:00|1936.4|1935.2|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|62
1629879300000|2021-08-25 08:15:00|1936.6|1935.4|1937.4|1936.2|1937.4|1936.2|1936.4|1935.2|45
1629879600000|2021-08-25 08:20:00|||||||||43
1629879900000|2021-08-25 08:25:00|1937.9|1936.7|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|30
1629880200000|2021-08-25 08:30:00|||||||||14
1629880500000|2021-08-25 08:35:00|1937.4|1936.2|1936.4|1935.2|1937.4|1936.2|1935.9|1934.7|63
1629880800000|2021-08-25 08:40:00|1936.9|1935.7|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|555
1629881100000|2021-08-25 08:45:00|1935.9|1934.7|1935.4|1934.2|1935.9|1934.7|1935.4|1934.2|98
1629881400000|2021-08-25 08:50:00|1935.6|1934.4|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|42
1629881700000|2021-08-25 08:55:00|1936.1|1934.9|1935.4|1934.2|1936.1|1934.9|1935.4|1934.2|36
1629882000000|2021-08-25 09:00:00|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|9
1629882300000|2021-08-25 09:05:00|||||||||8
1629882600000|2021-08-25 09:10:00|1936.4|1935.2|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|28
1629882900000|2021-08-25 09:15:00|1936.4|1935.2|1936.9|1935.7|1936.9|1935.7|1936.4|1935.2|38
1629883200000|2021-08-25 09:20:00|1936.4|1935.2|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|39
1629883500000|2021-08-25 09:25:00|1936.6|1935.4|1936.4|1935.2|1936.6|1935.4|1936.4|1935.2|7
1629883800000|2021-08-25 09:30:00|1936.6|1935.4|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|33
1629884100000|2021-08-25 09:35:00|1936.6|1935.4|1936.9|1935.7|1936.9|1935.7|1936.4|1935.2|24
1629884400000|2021-08-25 09:40:00|1937.4|1936.2|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|50
1629884700000|2021-08-25 09:45:00|1937.4|1936.2|1937.4|1936.2|1937.6|1936.4|1937.4|1936.2|40
1629885000000|2021-08-25 09:50:00|1937.9|1936.7|1937.9|1936.7|1937.9|1936.7|1937.9|1936.7|14
1629885300000|2021-08-25 09:55:00|1937.4|1936.2|1937.4|1936.2|1937.4|1936.2|1936.9|1935.7|67
1629885600000|2021-08-25 10:00:00|||||||||4
1629885900000|2021-08-25 10:05:00|1936.9|1935.7|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|18
1629886200000|2021-08-25 10:10:00|1936.4|1935.2|1936.9|1935.7|1936.9|1935.7|1936.4|1935.2|29
1629886500000|2021-08-25 10:15:00|||||||||3
1629886800000|2021-08-25 10:20:00|||||||||7
1629887100000|2021-08-25 10:25:00|1936.4|1935.2|1936.4|1935.2|1936.4|1935.2|1936.4|1935.2|25
1629887400000|2021-08-25 10:30:00|1935.9|1934.7|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|40
1629887700000|2021-08-25 10:35:00|1936.4|1935.2|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|7
1629888000000|2021-08-25 10:40:00|1936.4|1935.2|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|30
1629888300000|2021-08-25 10:45:00|1935.6|1934.4|1935.9|1934.7|1935.9|1934.7|1935.6|1934.4|42
1629888600000|2021-08-25 10:50:00|1935.4|1934.2|1936.4|1935.2|1936.4|1935.2|1935.4|1934.2|24
1629888900000|2021-08-25 10:55:00|||||||||1
1629889200000|2021-08-25 11:00:00|1935.9|1934.7|1936.4|1935.2|1936.4|1935.2|1935.9|1934.7|47
1629889500000|2021-08-25 11:05:00|1936.6|1935.4|1935.9|1934.7|1936.6|1935.4|1935.9|1934.7|5
1629889800000|2021-08-25 11:10:00|1935.6|1934.4|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|26
1629890100000|2021-08-25 11:15:00|1936.4|1935.2|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|14
1629890400000|2021-08-25 11:20:00|1935.4|1934.2|1935.1|1933.9|1935.9|1934.7|1934.9|1933.7|47
1629890700000|2021-08-25 11:25:00|1935.4|1934.2|1935.4|1934.2|1935.9|1934.7|1935.4|1934.2|29
1629891000000|2021-08-25 11:30:00|1934.9|1933.7|1934.4|1933.2|1934.9|1933.7|1934.4|1933.2|38
1629891300000|2021-08-25 11:35:00|1934.9|1933.7|1934.4|1933.2|1934.9|1933.7|1934.4|1933.2|4
1629891600000|2021-08-25 11:40:00|1934.6|1933.4|1934.9|1933.7|1934.9|1933.7|1934.4|1933.2|18
1629891900000|2021-08-25 11:45:00|1935.1|1933.9|1935.4|1934.2|1935.4|1934.2|1934.9|1933.7|29
1629892500000|2021-08-25 11:55:00|1935.6|1934.4|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|11
1629892800000|2021-08-25 12:00:00|1936.1|1934.9|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|10
1629893100000|2021-08-25 12:05:00|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|5
1629893400000|2021-08-25 12:10:00|1936.1|1934.9|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|27
1629894000000|2021-08-25 12:20:00|1935.9|1934.7|1934.9|1933.7|1935.9|1934.7|1934.6|1933.4|115
1629894300000|2021-08-25 12:25:00|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|1935.1|1933.9|17
1629894600000|2021-08-25 12:30:00|1935.6|1934.4|1936.6|1935.4|1936.9|1935.7|1935.6|1934.4|49
1629894900000|2021-08-25 12:35:00|1936.9|1935.7|1936.4|1935.2|1937.1|1935.9|1936.4|1935.2|103
1629895200000|2021-08-25 12:40:00|1936.1|1934.9|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|135
1629895500000|2021-08-25 12:45:00|1936.1|1934.9|1936.9|1935.7|1936.9|1935.7|1936.1|1934.9|8
1629895800000|2021-08-25 12:50:00|1937.1|1935.9|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|5
1629896100000|2021-08-25 12:55:00|1936.6|1935.4|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|53
1629896400000|2021-08-25 13:00:00|1936.9|1935.7|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|44
1629896700000|2021-08-25 13:05:00|1936.1|1934.9|1935.9|1934.7|1936.1|1934.9|1935.6|1934.4|28
1629897000000|2021-08-25 13:10:00|1935.4|1934.2|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|38
1629897300000|2021-08-25 13:15:00|1936.1|1934.9|1935.6|1934.4|1936.1|1934.9|1935.4|1934.2|23
1629897600000|2021-08-25 13:20:00|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|20
1629897900000|2021-08-25 13:25:00|1935.4|1934.2|1935.9|1934.7|1936.4|1935.2|1935.4|1934.2|59
1629898200000|2021-08-25 13:30:00|1936.4|1935.2|1934.9|1933.7|1936.4|1935.2|1934.4|1933.2|133
1629898500000|2021-08-25 13:35:00|1935.4|1934.2|1935.4|1934.2|1935.9|1934.7|1934.9|1933.7|71
1629898800000|2021-08-25 13:40:00|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|46
1629899100000|2021-08-25 13:45:00|1936.4|1935.2|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|143
1629899400000|2021-08-25 13:50:00|1936.4|1935.2|1936.9|1935.7|1937.4|1936.2|1935.9|1934.7|56
1629899700000|2021-08-25 13:55:00|1937.4|1936.2|1938.4|1937.2|1938.4|1937.2|1937.4|1936.2|133
1629900000000|2021-08-25 14:00:00|1937.9|1936.7|1938.4|1937.2|1938.4|1937.2|1937.9|1936.7|103
1629900300000|2021-08-25 14:05:00|1937.9|1936.7|1938.4|1937.2|1938.9|1937.7|1937.4|1936.2|292
1629900600000|2021-08-25 14:10:00|1938.9|1937.7|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|67
1629900900000|2021-08-25 14:15:00|1937.9|1936.7|1938.4|1937.2|1938.4|1937.2|1937.9|1936.7|35
1629901200000|2021-08-25 14:20:00|1937.9|1936.7|1937.4|1936.2|1938.4|1937.2|1937.4|1936.2|33
1629901500000|2021-08-25 14:25:00|1936.9|1935.7|1937.4|1936.2|1937.9|1936.7|1936.9|1935.7|100
1629901800000|2021-08-25 14:30:00|1937.6|1936.4|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|133
1629902100000|2021-08-25 14:35:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|143
1629902400000|2021-08-25 14:40:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1938.4|1937.2|121
1629902700000|2021-08-25 14:45:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.9|1936.7|113
1629903000000|2021-08-25 14:50:00|1937.6|1936.4|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|179
1629903300000|2021-08-25 14:55:00|1938.4|1937.2|1937.9|1936.7|1938.4|1937.2|1937.9|1936.7|108
1629903600000|2021-08-25 15:00:00|1938.4|1937.2|1937.9|1936.7|1938.9|1937.7|1937.9|1936.7|254
1629903900000|2021-08-25 15:05:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|153
1629904200000|2021-08-25 15:10:00|1938.9|1937.7|1938.9|1937.7|1938.9|1937.7|1938.4|1937.2|99
1629904500000|2021-08-25 15:15:00|||||||||32
1629904800000|2021-08-25 15:20:00|1939.4|1938.2|1939.4|1938.2|1939.4|1938.2|1939.4|1938.2|76
1629905100000|2021-08-25 15:25:00|1939.9|1938.7|1939.4|1938.2|1939.9|1938.7|1938.9|1937.7|57
1629905400000|2021-08-25 15:30:00|1939.9|1938.7|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|78
1629905700000|2021-08-25 15:35:00|||||||||20
1629906000000|2021-08-25 15:40:00|1939.4|1938.2|1940.4|1939.2|1940.4|1939.2|1939.4|1938.2|93
1629906300000|2021-08-25 15:45:00|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|86
1629906600000|2021-08-25 15:50:00|1941.4|1940.2|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|129
1629906900000|2021-08-25 15:55:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|59
1629907200000|2021-08-25 16:00:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|57
1629907500000|2021-08-25 16:05:00|1941.4|1940.2|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|52
1629907800000|2021-08-25 16:10:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|67
1629908100000|2021-08-25 16:15:00|||||||||65
1629908400000|2021-08-25 16:20:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|55
1629908700000|2021-08-25 16:25:00|1942.4|1941.2|1942.4|1941.2|1942.6|1941.4|1942.4|1941.2|129
1629909000000|2021-08-25 16:30:00|||||||||31
1629909300000|2021-08-25 16:35:00|1942.6|1941.4|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|120
1629909600000|2021-08-25 16:40:00|1942.4|1941.2|1942.4|1941.2|1942.4|1941.2|1942.4|1941.2|55
1629909900000|2021-08-25 16:45:00|1941.9|1940.7|1941.4|1940.2|1942.4|1941.2|1941.4|1940.2|32
1629910200000|2021-08-25 16:50:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|35
1629910500000|2021-08-25 16:55:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|22
1629910800000|2021-08-25 17:00:00|1940.9|1939.7|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|30
1629911100000|2021-08-25 17:05:00|1941.4|1940.2|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|19
1629911400000|2021-08-25 17:10:00|1940.6|1939.4|1940.9|1939.7|1940.9|1939.7|1940.6|1939.4|3
1629911700000|2021-08-25 17:15:00|1941.1|1939.9|1940.9|1939.7|1941.4|1940.2|1940.9|1939.7|25
1629912000000|2021-08-25 17:20:00|1940.6|1939.4|1940.9|1939.7|1940.9|1939.7|1940.6|1939.4|14
1629912300000|2021-08-25 17:25:00|||||||||4
1629912600000|2021-08-25 17:30:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|33
1629912900000|2021-08-25 17:35:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|24
1629913200000|2021-08-25 17:40:00|1941.9|1940.7|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|36
1629913500000|2021-08-25 17:45:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|32
1629913800000|2021-08-25 17:50:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|26
1629914100000|2021-08-25 17:55:00|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|14
1629914400000|2021-08-25 18:00:00|1941.4|1940.2|1940.9|1939.7|1941.4|1940.2|1940.9|1939.7|27
1629914700000|2021-08-25 18:05:00|1941.4|1940.2|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|41
1629915000000|2021-08-25 18:10:00|||||||||5
1629915300000|2021-08-25 18:15:00|1941.4|1940.2|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|67
1629915600000|2021-08-25 18:20:00|||||||||27
1629915900000|2021-08-25 18:25:00|1942.4|1941.2|1942.4|1941.2|1942.4|1941.2|1942.4|1941.2|21
1629916200000|2021-08-25 18:30:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|16
1629916500000|2021-08-25 18:35:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|71
1629916800000|2021-08-25 18:40:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|12
1629917100000|2021-08-25 18:45:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|39
1629917400000|2021-08-25 18:50:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|28
1629917700000|2021-08-25 18:55:00|1941.6|1940.4|1941.9|1940.7|1941.9|1940.7|1941.6|1940.4|7
1629918000000|2021-08-25 19:00:00|1941.4|1940.2|1940.9|1939.7|1941.9|1940.7|1940.9|1939.7|25
1629918300000|2021-08-25 19:05:00|1941.4|1940.2|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|29
1629918600000|2021-08-25 19:10:00|1941.1|1939.9|1940.9|1939.7|1941.4|1940.2|1940.9|1939.7|47
1629918900000|2021-08-25 19:15:00|1941.4|1940.2|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|34
1629919200000|2021-08-25 19:20:00|1941.1|1939.9|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|11
1629919500000|2021-08-25 19:25:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|13
1629919800000|2021-08-25 19:30:00|||||||||1
1629920100000|2021-08-25 19:35:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|43
1629920400000|2021-08-25 19:40:00|1941.4|1940.2|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|42
1629920700000|2021-08-25 19:45:00|1942.6|1941.4|1941.4|1940.2|1942.6|1941.4|1941.4|1940.2|52
1629921000000|2021-08-25 19:50:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|64
1629921300000|2021-08-25 19:55:00|1942.4|1941.2|1940.9|1939.7|1942.4|1941.2|1940.9|1939.7|240
1629921600000|2021-08-25 20:00:00|1941.1|1939.9|1941.1|1939.9|1941.1|1939.9|1940.9|1939.7|16
1629921900000|2021-08-25 20:05:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|20
1629922200000|2021-08-25 20:10:00|||||||||1
1629922500000|2021-08-25 20:15:00|1940.9|1939.7|1941.1|1939.9|1941.4|1940.2|1940.9|1939.7|23
1629922800000|2021-08-25 20:20:00|1941.5|1939.5|1941.1|1939.1|1941.5|1939.5|1941|1939|48
1629923100000|2021-08-25 20:25:00|1941.3|1939.3|1941.1|1939.1|1941.6|1939.6|1941|1939|3
1629923400000|2021-08-25 20:30:00|1941|1939|1941|1939|1941.1|1939.1|1941|1939|4
1629923700000|2021-08-25 20:35:00|1941.1|1939.1|1941.1|1939.1|1941.2|1939.2|1941.1|1939.1|0
1629924000000|2021-08-25 20:40:00|1941.3|1939.3|1941.2|1939.2|1941.3|1939.3|1941.1|1939.1|0
1629924300000|2021-08-25 20:45:00|1941.3|1939.3|1941.1|1939.1|1941.3|1939.3|1941|1939|0
1629924600000|2021-08-25 20:50:00|1941.3|1939.3|1941.2|1939.2|1941.3|1939.3|1941|1939|0
1629924900000|2021-08-25 20:55:00|1941.1|1939.1|1941.2|1939.2|1941.3|1939.3|1940.1|1938.1|0
1629925200000|2021-08-25 21:00:00|1941.1|1939.1|1941.1|1939.1|1941.1|1939.1|1941|1939|0
1629925800000|2021-08-25 21:10:00|1941|1939|1941.1|1939.1|1941.1|1939.1|1941|1939|0
1629926400000|2021-08-25 21:20:00|1941.2|1939.2|1941.1|1939.1|1941.2|1939.2|1941|1939|0
1629926700000|2021-08-25 21:25:00|1941.2|1939.2|1941.1|1939.1|1941.2|1939.2|1941.1|1939.1|0
1629927000000|2021-08-25 21:30:00|1941.2|1939.2|1941.2|1939.2|1941.2|1939.2|1941.1|1939.1|0
1629927600000|2021-08-25 21:40:00|1941.3|1939.3|1941.3|1939.3|1941.3|1939.3|1941.3|1939.3|0
1629927900000|2021-08-25 21:45:00|1941.2|1939.2|1941.2|1939.2|1941.3|1939.3|1941.2|1939.2|0
1629928200000|2021-08-25 21:50:00|1941.3|1939.3|1941.2|1939.2|1941.3|1939.3|1941.2|1939.2|0
1629928500000|2021-08-25 21:55:00|1941.3|1939.3|1941.3|1939.3|1941.3|1939.3|1941.3|1939.3|0
1629928800000|2021-08-25 22:00:00|1941.2|1939.2|1941.2|1939.2|1942|1940|1941.2|1939.2|0
1629929100000|2021-08-25 22:05:00|1941.1|1939.1|1941.4|1939.4|1941.5|1939.5|1941.1|1939.1|0
1629929400000|2021-08-25 22:10:00|1941.5|1939.5|1941.3|1939.3|1941.5|1939.5|1941.3|1939.3|0
1629929700000|2021-08-25 22:15:00|1941.5|1939.5|1941.5|1939.5|1941.5|1939.5|1941.5|1939.5|0
1629930000000|2021-08-25 22:20:00|1941.3|1939.3|1940.8|1938.8|1941.3|1939.3|1940.8|1938.8|0
1629930300000|2021-08-25 22:25:00|1940.6|1938.6|1940.8|1938.8|1940.9|1938.9|1940.6|1938.6|0
1629930600000|2021-08-25 22:30:00|1941.1|1939.1|1941.4|1939.4|1941.4|1939.4|1940.8|1938.8|0
1629931200000|2021-08-25 22:40:00|1941.2|1939.2|1941.1|1939.1|1941.2|1939.2|1940.9|1938.9|0
1629931500000|2021-08-25 22:45:00|1941.2|1939.2|1941.2|1939.2|1941.2|1939.2|1941.2|1939.2|0
1629931800000|2021-08-25 22:50:00|1941.4|1939.4|1941.2|1939.2|1941.4|1939.4|1941.2|1939.2|0
1629932100000|2021-08-25 22:55:00|1941.1|1939.1|1940.9|1938.9|1941.1|1939.1|1940.9|1938.9|0
1629932400000|2021-08-25 23:00:00|1941.1|1939.1|1941.2|1939.2|1941.4|1939.4|1940.8|1938.8|0
1629932700000|2021-08-25 23:05:00|1941.1|1939.1|1940.9|1938.9|1941.1|1939.1|1940.8|1938.8|0
1629933000000|2021-08-25 23:10:00|1940.8|1938.8|1940.8|1938.8|1940.8|1938.8|1940.8|1938.8|0
1629933600000|2021-08-25 23:20:00|1940.9|1938.9|1940.8|1938.8|1941.1|1939.1|1940.6|1938.6|0
1629933900000|2021-08-25 23:25:00|1940.6|1938.6|1940.9|1938.9|1941.1|1939.1|1940.5|1938.5|0
1629934200000|2021-08-25 23:30:00|1940.8|1938.8|1942|1940|1942|1940|1940|1938|0
1629934500000|2021-08-25 23:35:00|1941.8|1939.8|1940.5|1938.5|1941.8|1939.8|1940.5|1938.5|0
1629934800000|2021-08-25 23:40:00|1940.2|1938.2|1941|1939|1942|1940|1940.2|1938.2|0
1629935100000|2021-08-25 23:45:00|1941.1|1939.1|1938.4|1937.2|1941.1|1939.1|1938.4|1937.2|393
1629935400000|2021-08-25 23:50:00|1937.9|1936.7|1939.4|1938.2|1939.9|1938.7|1937.9|1936.7|201
1629935700000|2021-08-25 23:55:00|1939.9|1938.7|1939.4|1938.2|1940.4|1939.2|1939.4|1938.2|274
1629936000000|2021-08-26 00:00:00|1939.2|1938.4|1939.2|1938.4|1941.7|1940.9|1938.2|1937.4|1067
1629936300000|2021-08-26 00:05:00|1938.7|1937.9|1938.7|1937.9|1939.7|1938.9|1937.2|1936.4|617
1629936600000|2021-08-26 00:10:00|1938.2|1937.4|1935.2|1934.4|1939.2|1938.4|1935.2|1934.4|446
1629936900000|2021-08-26 00:15:00|1935.7|1934.9|1935.7|1934.9|1936.7|1935.9|1935.2|1934.4|319
1629937200000|2021-08-26 00:20:00|1935.2|1934.4|1934.7|1933.9|1936.2|1935.4|1934.7|1933.9|342
1629937500000|2021-08-26 00:25:00|1935.2|1934.4|1935.2|1934.4|1936.2|1935.4|1934.7|1933.9|713
1629937800000|2021-08-26 00:30:00|1934.7|1933.9|1936.7|1935.9|1936.7|1935.9|1934.2|1933.4|198
1629938100000|2021-08-26 00:35:00|1936.2|1935.4|1935.2|1934.4|1936.2|1935.4|1934.7|1933.9|168
1629938400000|2021-08-26 00:40:00|1934.9|1934.1|1934.9|1934.1|1935.2|1934.4|1934.7|1933.9|115
1629938700000|2021-08-26 00:45:00|1934.7|1933.9|1934.4|1933.6|1935.2|1934.4|1933.7|1932.9|209
1629939000000|2021-08-26 00:50:00|1934.7|1933.9|1935.2|1934.4|1935.2|1934.4|1934.2|1933.4|259
1629939300000|2021-08-26 00:55:00|1934.7|1933.9|1935.7|1934.9|1935.7|1934.9|1934.7|1933.9|186
1629939600000|2021-08-26 01:00:00|1935.2|1934.4|1933.2|1932.4|1935.7|1934.9|1933.2|1932.4|279
1629939900000|2021-08-26 01:05:00|1933.4|1932.6|1933.7|1932.9|1934.2|1933.4|1933.2|1932.4|194
1629940200000|2021-08-26 01:10:00|1933.2|1932.4|1933.7|1932.9|1933.7|1932.9|1932.7|1931.9|224
1629940500000|2021-08-26 01:15:00|1934.2|1933.4|1934.2|1933.4|1934.2|1933.4|1933.2|1932.4|225
1629940800000|2021-08-26 01:20:00|1933.9|1933.1|1933.7|1932.9|1934.2|1933.4|1933.2|1932.4|215
1629941100000|2021-08-26 01:25:00|1934.2|1933.4|1934.2|1933.4|1934.2|1933.4|1934.2|1933.4|827
1629941400000|2021-08-26 01:30:00|1933.9|1933.1|1932.7|1931.9|1934.2|1933.4|1932.7|1931.9|1181
1629941700000|2021-08-26 01:35:00|1932.4|1931.6|1934.2|1933.4|1934.2|1933.4|1931.7|1930.9|426
1629942000000|2021-08-26 01:40:00|1933.9|1933.1|1934.2|1933.4|1934.7|1933.9|1933.7|1932.9|157
1629942300000|2021-08-26 01:45:00|1934.4|1933.6|1934.7|1933.9|1935.2|1934.4|1934.2|1933.4|451
1629942600000|2021-08-26 01:50:00|1935.2|1934.4|1935.2|1934.4|1935.7|1934.9|1934.7|1933.9|185
1629942900000|2021-08-26 01:55:00|1934.7|1933.9|1933.7|1932.9|1934.7|1933.9|1933.7|1932.9|150
1629943200000|2021-08-26 02:00:00|1933.9|1933.1|1932.2|1931.4|1933.9|1933.1|1931.7|1930.9|320
1629943500000|2021-08-26 02:05:00|1931.9|1931.1|1931.2|1930.4|1932.2|1931.4|1931.2|1930.4|152
1629943800000|2021-08-26 02:10:00|1930.9|1930.1|1932.2|1931.4|1932.2|1931.4|1930.7|1929.9|327
1629944100000|2021-08-26 02:15:00|1931.7|1930.9|1931.7|1930.9|1932.2|1931.4|1931.2|1930.4|177
1629944400000|2021-08-26 02:20:00|1931.9|1931.1|1931.2|1930.4|1931.9|1931.1|1930.7|1929.9|312
1629944700000|2021-08-26 02:25:00|1930.9|1930.1|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|120
1629945000000|2021-08-26 02:30:00|1930.7|1929.9|1931.2|1930.4|1931.2|1930.4|1929.7|1928.9|233
1629945300000|2021-08-26 02:35:00|1931.7|1930.9|1932.2|1931.4|1932.2|1931.4|1931.7|1930.9|70
1629945600000|2021-08-26 02:40:00|1931.9|1931.1|1931.4|1930.6|1932.2|1931.4|1931.2|1930.4|95
1629945900000|2021-08-26 02:45:00|1931.2|1930.4|1931.9|1931.1|1932.2|1931.4|1930.9|1930.1|162
1629946200000|2021-08-26 02:50:00|1931.7|1930.9|1932.2|1931.4|1932.2|1931.4|1931.7|1930.9|31
1629946500000|2021-08-26 02:55:00|1931.7|1930.9|1932.7|1931.9|1932.7|1931.9|1931.7|1930.9|48
1629946800000|2021-08-26 03:00:00|1932.9|1932.1|1932.7|1931.9|1932.9|1932.1|1932.7|1931.9|15
1629947100000|2021-08-26 03:05:00|||||||||4
1629947400000|2021-08-26 03:10:00|1932.9|1932.1|1931.7|1930.9|1932.9|1932.1|1931.7|1930.9|324
1629947700000|2021-08-26 03:15:00|1931.2|1930.4|1931.7|1930.9|1931.7|1930.9|1930.7|1929.9|172
1629948000000|2021-08-26 03:20:00|1931.2|1930.4|1932.2|1931.4|1932.2|1931.4|1931.2|1930.4|151
1629948300000|2021-08-26 03:25:00|1932.7|1931.9|1932.7|1931.9|1932.7|1931.9|1932.2|1931.4|247
1629948600000|2021-08-26 03:30:00|1932.9|1932.1|1934.2|1933.4|1934.7|1933.9|1932.7|1931.9|866
1629948900000|2021-08-26 03:35:00|1933.9|1933.1|1935.7|1934.9|1935.7|1934.9|1933.7|1932.9|693
1629949200000|2021-08-26 03:40:00|1935.2|1934.4|1935.2|1934.4|1935.7|1934.9|1935.2|1934.4|301
1629949500000|2021-08-26 03:45:00|1935.7|1934.9|1934.2|1933.4|1935.7|1934.9|1934.2|1933.4|235
1629949800000|2021-08-26 03:50:00|1934.7|1933.9|1934.7|1933.9|1934.7|1933.9|1934.7|1933.9|198
1629950100000|2021-08-26 03:55:00|1935.2|1934.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|372
1629950400000|2021-08-26 04:00:00|1935.4|1934.6|1936.2|1935.4|1936.2|1935.4|1935.2|1934.4|165
1629950700000|2021-08-26 04:05:00|1936.7|1935.9|1937.2|1936.4|1937.2|1936.4|1936.7|1935.9|456
1629951000000|2021-08-26 04:10:00|1936.7|1935.9|1937.2|1936.4|1937.2|1936.4|1936.7|1935.9|221
1629951300000|2021-08-26 04:15:00|1936.9|1936.1|1937.2|1936.4|1937.2|1936.4|1936.7|1935.9|243
1629951600000|2021-08-26 04:20:00|1937.4|1936.6|1937.2|1936.4|1937.7|1936.9|1937.2|1936.4|526
1629951900000|2021-08-26 04:25:00|1937.7|1936.9|1937.7|1936.9|1937.7|1936.9|1937.2|1936.4|252
1629952200000|2021-08-26 04:30:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|106
1629952500000|2021-08-26 04:35:00|||||||||44
1629952800000|2021-08-26 04:40:00|1936.7|1935.9|1936.7|1935.9|1936.7|1935.9|1936.7|1935.9|95
1629953100000|2021-08-26 04:45:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.7|1934.9|206
1629953400000|2021-08-26 04:50:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.7|1934.9|212
1629953700000|2021-08-26 04:55:00|1935.4|1934.6|1935.2|1934.4|1935.7|1934.9|1935.2|1934.4|360
1629954000000|2021-08-26 05:00:00|1934.7|1933.9|1936.2|1935.4|1936.2|1935.4|1934.7|1933.9|420
1629954300000|2021-08-26 05:05:00|1935.7|1934.9|1935.7|1934.9|1936.2|1935.4|1935.7|1934.9|212
1629954600000|2021-08-26 05:10:00|1935.4|1934.6|1935.7|1934.9|1935.7|1934.9|1935.2|1934.4|185
1629954900000|2021-08-26 05:15:00|1935.9|1935.1|1935.7|1934.9|1936.2|1935.4|1935.7|1934.9|224
1629955200000|2021-08-26 05:20:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.7|1934.9|647
1629955500000|2021-08-26 05:25:00|1935.2|1934.4|1935.2|1934.4|1935.2|1934.4|1934.7|1933.9|310
1629955800000|2021-08-26 05:30:00|1934.7|1933.9|1934.7|1933.9|1935.2|1934.4|1934.7|1933.9|202
1629956100000|2021-08-26 05:35:00|1934.2|1933.4|1934.7|1933.9|1934.7|1933.9|1933.7|1932.9|258
1629956400000|2021-08-26 05:40:00|1934.2|1933.4|1934.7|1933.9|1934.7|1933.9|1934.2|1933.4|337
1629956700000|2021-08-26 05:45:00|1935.2|1934.4|1934.7|1933.9|1935.2|1934.4|1934.7|1933.9|510
1629957000000|2021-08-26 05:50:00|1934.2|1933.4|1934.2|1933.4|1934.7|1933.9|1933.9|1933.1|834
1629957300000|2021-08-26 05:55:00|1933.7|1932.9|1935.2|1934.4|1935.7|1934.9|1933.7|1932.9|1790
1629957600000|2021-08-26 06:00:00|1935.7|1934.9|1935.7|1934.9|1936.2|1935.4|1934.7|1933.9|1668
1629957900000|2021-08-26 06:05:00|1935.4|1934.6|1935.2|1934.4|1935.4|1934.6|1934.7|1933.9|433
1629958200000|2021-08-26 06:10:00|1935.6|1933.6|1933.9|1931.9|1935.7|1933.7|1933.8|1931.8|1
1629958500000|2021-08-26 06:15:00|1934.1|1932.1|1934.9|1932.9|1935.1|1933.1|1933.9|1931.9|419
1629958800000|2021-08-26 06:20:00|1934.8|1932.8|1934.5|1932.5|1934.9|1932.9|1934.2|1932.2|0
1629959100000|2021-08-26 06:25:00|1934.2|1932.2|1934.5|1932.5|1935|1933|1934.1|1932.1|0
1629959400000|2021-08-26 06:30:00|1934.8|1932.8|1933.6|1931.6|1934.8|1932.8|1933.6|1931.6|0
1629959700000|2021-08-26 06:35:00|1933.9|1931.9|1933.6|1931.6|1934.2|1932.2|1933.6|1931.6|0
1629960000000|2021-08-26 06:40:00|1933.4|1931.4|1933|1931|1933.6|1931.6|1933|1931|0
1629960300000|2021-08-26 06:45:00|1933.3|1931.3|1933.6|1931.6|1933.6|1931.6|1933.2|1931.2|0
1629960600000|2021-08-26 06:50:00|1933.4|1931.4|1933.9|1931.9|1933.9|1931.9|1932.9|1930.9|0
1629960900000|2021-08-26 06:55:00|1933.8|1931.8|1933.9|1931.9|1934.5|1932.5|1933.7|1931.7|0
1629961200000|2021-08-26 07:00:00|1934.2|1932.2|1933.2|1931.2|1935.1|1933.1|1933.2|1931.2|0
1629961500000|2021-08-26 07:05:00|1933.3|1931.3|1931.6|1929.6|1934.3|1932.3|1931.5|1929.5|0
1629961800000|2021-08-26 07:10:00|1931.3|1929.3|1932|1930|1932.6|1930.6|1930.5|1928.5|0
1629962100000|2021-08-26 07:15:00|1932.3|1930.3|1932.2|1930.2|1932.4|1930.4|1931.1|1929.1|0
1629962400000|2021-08-26 07:20:00|1932.1|1930.1|1932|1930|1932.3|1930.3|1931.1|1929.1|0
1629962700000|2021-08-26 07:25:00|1932.3|1930.3|1934.3|1932.3|1934.9|1932.9|1932|1930|0
1629963000000|2021-08-26 07:30:00|1934.4|1932.4|1936.4|1935.2|1936.9|1935.7|1934.4|1932.4|246
1629963300000|2021-08-26 07:35:00|1936.9|1935.7|1936.9|1935.7|1937.9|1936.7|1936.4|1935.2|83
1629963600000|2021-08-26 07:40:00|1937.1|1935.9|1936.9|1935.7|1937.9|1936.7|1935.9|1934.7|78
1629963900000|2021-08-26 07:45:00|1936.4|1935.2|1936.9|1935.7|1936.9|1935.7|1935.9|1934.7|41
1629964200000|2021-08-26 07:50:00|1936.6|1935.4|1935.9|1934.7|1937.4|1936.2|1935.9|1934.7|41
1629964500000|2021-08-26 07:55:00|1936.4|1935.2|1937.9|1936.7|1937.9|1936.7|1936.4|1935.2|38
1629964800000|2021-08-26 08:00:00|1937.6|1936.4|1938.1|1936.9|1938.4|1937.2|1937.4|1936.2|31
1629965100000|2021-08-26 08:05:00|1938.4|1937.2|1937.9|1936.7|1938.4|1937.2|1937.9|1936.7|57
1629965400000|2021-08-26 08:10:00|1938.1|1936.9|1938.9|1937.7|1938.9|1937.7|1937.9|1936.7|31
1629965700000|2021-08-26 08:15:00|1938.4|1937.2|1938.4|1937.2|1939.4|1938.2|1938.4|1937.2|45
1629966000000|2021-08-26 08:20:00|1937.9|1936.7|1939.4|1938.2|1939.9|1938.7|1937.9|1936.7|74
1629966300000|2021-08-26 08:25:00|1939.6|1938.4|1938.9|1937.7|1939.6|1938.4|1938.4|1937.2|30
1629966600000|2021-08-26 08:30:00|1938.6|1937.4|1938.9|1937.7|1938.9|1937.7|1938.4|1937.2|20
1629966900000|2021-08-26 08:35:00|1939.4|1938.2|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|42
1629967200000|2021-08-26 08:40:00|1938.6|1937.4|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|38
1629967500000|2021-08-26 08:45:00|1938.6|1937.4|1938.9|1937.7|1939.4|1938.2|1938.4|1937.2|64
1629967800000|2021-08-26 08:50:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1938.4|1937.2|37
1629968100000|2021-08-26 08:55:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|147
1629968400000|2021-08-26 09:00:00|1937.4|1936.2|1935.9|1934.7|1937.9|1936.7|1935.6|1934.4|110
1629968700000|2021-08-26 09:05:00|1935.6|1934.4|1936.6|1935.4|1936.9|1935.7|1935.4|1934.2|101
1629969000000|2021-08-26 09:10:00|1936.9|1935.7|1937.4|1936.2|1937.4|1936.2|1936.4|1935.2|43
1629969300000|2021-08-26 09:15:00|1936.9|1935.7|1937.4|1936.2|1937.9|1936.7|1936.9|1935.7|35
1629969600000|2021-08-26 09:20:00|1937.9|1936.7|1936.9|1935.7|1937.9|1936.7|1935.9|1934.7|60
1629969900000|2021-08-26 09:25:00|1936.6|1935.4|1936.4|1935.2|1937.9|1936.7|1936.4|1935.2|28
1629970200000|2021-08-26 09:30:00|1935.9|1934.7|1936.4|1935.2|1936.9|1935.7|1935.4|1934.2|56
1629970500000|2021-08-26 09:35:00|1936.9|1935.7|1936.9|1935.7|1936.9|1935.7|1935.9|1934.7|62
1629970800000|2021-08-26 09:40:00|1936.4|1935.2|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|87
1629971100000|2021-08-26 09:45:00|1937.4|1936.2|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|18
1629971400000|2021-08-26 09:50:00|1937.4|1936.2|1937.4|1936.2|1937.4|1936.2|1936.4|1935.2|44
1629971700000|2021-08-26 09:55:00|1937.9|1936.7|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|16
1629972000000|2021-08-26 10:00:00|1938.4|1937.2|1938.1|1936.9|1938.4|1937.2|1937.9|1936.7|30
1629972300000|2021-08-26 10:05:00|1937.9|1936.7|1936.9|1935.7|1938.4|1937.2|1936.9|1935.7|26
1629972600000|2021-08-26 10:10:00|1936.6|1935.4|1936.9|1935.7|1937.4|1936.2|1936.6|1935.4|21
1629972900000|2021-08-26 10:15:00|1937.4|1936.2|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|19
1629973200000|2021-08-26 10:20:00|1937.1|1935.9|1937.4|1936.2|1937.9|1936.7|1936.9|1935.7|25
1629973500000|2021-08-26 10:25:00|1937.6|1936.4|1937.4|1936.2|1937.9|1936.7|1936.9|1935.7|27
1629973800000|2021-08-26 10:30:00|1937.9|1936.7|1936.9|1935.7|1937.9|1936.7|1936.9|1935.7|28
1629974100000|2021-08-26 10:35:00|1937.1|1935.9|1937.9|1936.7|1937.9|1936.7|1936.9|1935.7|22
1629974400000|2021-08-26 10:40:00|1937.4|1936.2|1937.4|1936.2|1937.9|1936.7|1937.1|1935.9|15
1629974700000|2021-08-26 10:45:00|1937.1|1935.9|1937.4|1936.2|1937.4|1936.2|1937.1|1935.9|4
1629975000000|2021-08-26 10:50:00|1937.9|1936.7|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|33
1629975300000|2021-08-26 10:55:00|1936.9|1935.7|1937.4|1936.2|1937.4|1936.2|1936.9|1935.7|30
1629975600000|2021-08-26 11:00:00|1937.9|1936.7|1936.9|1935.7|1937.9|1936.7|1936.9|1935.7|40
1629975900000|2021-08-26 11:05:00|||||||||6
1629976200000|2021-08-26 11:10:00|1937.1|1935.9|1936.9|1935.7|1937.1|1935.9|1936.9|1935.7|16
1629976500000|2021-08-26 11:15:00|1936.4|1935.2|1936.4|1935.2|1936.6|1935.4|1935.9|1934.7|74
1629976800000|2021-08-26 11:20:00|1936.9|1935.7|1937.9|1936.7|1937.9|1936.7|1936.4|1935.2|13
1629977100000|2021-08-26 11:25:00|1938.1|1936.9|1937.4|1936.2|1938.1|1936.9|1937.4|1936.2|22
1629977400000|2021-08-26 11:30:00|1936.9|1935.7|1937.4|1936.2|1937.4|1936.2|1936.9|1935.7|20
1629977700000|2021-08-26 11:35:00|1937.6|1936.4|1937.9|1936.7|1937.9|1936.7|1937.1|1935.9|28
1629978000000|2021-08-26 11:40:00|1937.4|1936.2|1937.4|1936.2|1937.4|1936.2|1937.4|1936.2|12
1629978300000|2021-08-26 11:45:00|1936.9|1935.7|1937.9|1936.7|1937.9|1936.7|1936.9|1935.7|42
1629978600000|2021-08-26 11:50:00|1937.6|1936.4|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|22
1629978900000|2021-08-26 11:55:00|1937.9|1936.7|1938.4|1937.2|1938.4|1937.2|1937.9|1936.7|12
1629979200000|2021-08-26 12:00:00|1937.9|1936.7|1938.9|1937.7|1938.9|1937.7|1937.9|1936.7|48
1629979500000|2021-08-26 12:05:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1938.4|1937.2|44
1629979800000|2021-08-26 12:10:00|1938.9|1937.7|1938.6|1937.4|1938.9|1937.7|1938.4|1937.2|53
1629980100000|2021-08-26 12:15:00|1938.9|1937.7|1938.4|1937.2|1938.9|1937.7|1938.4|1937.2|12
1629980400000|2021-08-26 12:20:00|1938.9|1937.7|1939.4|1938.2|1939.4|1938.2|1938.4|1937.2|25
1629980700000|2021-08-26 12:25:00|1938.9|1937.7|1938.9|1937.7|1939.4|1938.2|1938.9|1937.7|46
1629981000000|2021-08-26 12:30:00|1938.6|1937.4|1938.9|1937.7|1938.9|1937.7|1937.6|1936.4|51
1629981300000|2021-08-26 12:35:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1937.4|1936.2|90
1629981600000|2021-08-26 12:40:00|1938.6|1937.4|1938.9|1937.7|1939.4|1938.2|1938.4|1937.2|35
1629981900000|2021-08-26 12:45:00|1939.4|1938.2|1938.9|1937.7|1939.4|1938.2|1938.9|1937.7|24
1629982200000|2021-08-26 12:50:00|1939.4|1938.2|1938.9|1937.7|1939.4|1938.2|1938.9|1937.7|38
1629982500000|2021-08-26 12:55:00|1939.1|1937.9|1937.9|1936.7|1939.1|1937.9|1937.9|1936.7|31
1629982800000|2021-08-26 13:00:00|1938.4|1937.2|1938.9|1937.7|1938.9|1937.7|1937.9|1936.7|50
1629983100000|2021-08-26 13:05:00|1939.4|1938.2|1939.9|1938.7|1939.9|1938.7|1938.9|1937.7|34
1629983400000|2021-08-26 13:10:00|1939.4|1938.2|1939.4|1938.2|1939.9|1938.7|1939.1|1937.9|18
1629983700000|2021-08-26 13:15:00|1939.1|1937.9|1938.9|1937.7|1939.4|1938.2|1938.4|1937.2|39
1629984000000|2021-08-26 13:20:00|1939.4|1938.2|1938.9|1937.7|1939.4|1938.2|1938.6|1937.4|24
1629984300000|2021-08-26 13:25:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|39
1629984600000|2021-08-26 13:30:00|1937.9|1936.7|1939.9|1938.7|1940.4|1939.2|1937.9|1936.7|177
1629984900000|2021-08-26 13:35:00|1939.4|1938.2|1938.4|1937.2|1939.9|1938.7|1938.4|1937.2|157
1629985200000|2021-08-26 13:40:00|1938.9|1937.7|1937.9|1936.7|1939.4|1938.2|1937.4|1936.2|90
1629985500000|2021-08-26 13:45:00|1938.4|1937.2|1938.9|1937.7|1939.9|1938.7|1938.4|1937.2|123
1629985800000|2021-08-26 13:50:00|1939.4|1938.2|1939.4|1938.2|1939.4|1938.2|1938.4|1937.2|73
1629986100000|2021-08-26 13:55:00|1939.1|1937.9|1938.4|1937.2|1939.4|1938.2|1938.4|1937.2|90
1629986400000|2021-08-26 14:00:00|1938.6|1937.4|1939.4|1938.2|1939.4|1938.2|1938.4|1937.2|75
1629986700000|2021-08-26 14:05:00|1939.1|1937.9|1939.4|1938.2|1939.4|1938.2|1938.9|1937.7|65
1629987000000|2021-08-26 14:10:00|1939.9|1938.7|1939.4|1938.2|1939.9|1938.7|1938.9|1937.7|80
1629987300000|2021-08-26 14:15:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|92
1629987600000|2021-08-26 14:20:00|1939.6|1938.4|1939.4|1938.2|1940.4|1939.2|1939.4|1938.2|159
1629987900000|2021-08-26 14:25:00|1938.9|1937.7|1936.4|1935.2|1938.9|1937.7|1933.4|1932.2|520
1629988200000|2021-08-26 14:30:00|1936.9|1935.7|1935.9|1934.7|1937.9|1936.7|1935.4|1934.2|182
1629988500000|2021-08-26 14:35:00|1935.4|1934.2|1935.9|1934.7|1937.4|1936.2|1935.4|1934.2|166
1629988800000|2021-08-26 14:40:00|1935.6|1934.4|1935.4|1934.2|1935.9|1934.7|1934.4|1933.2|155
1629989100000|2021-08-26 14:45:00|1935.1|1933.9|1935.4|1934.2|1936.4|1935.2|1934.9|1933.7|196
1629989400000|2021-08-26 14:50:00|1935.9|1934.7|1933.9|1932.7|1935.9|1934.7|1933.4|1932.2|158
1629989700000|2021-08-26 14:55:00|1934.1|1932.9|1934.4|1933.2|1935.4|1934.2|1933.9|1932.7|113
1629990000000|2021-08-26 15:00:00|1933.9|1932.7|1932.4|1931.2|1934.1|1932.9|1931.9|1930.7|223
1629990300000|2021-08-26 15:05:00|1931.9|1930.7|1933.9|1932.7|1934.1|1932.9|1931.4|1930.2|174
1629990600000|2021-08-26 15:10:00|1934.1|1932.9|1935.4|1934.2|1935.9|1934.7|1933.9|1932.7|121
1629990900000|2021-08-26 15:15:00|1935.6|1934.4|1936.9|1935.7|1936.9|1935.7|1935.4|1934.2|110
1629991200000|2021-08-26 15:20:00|1937.4|1936.2|1937.4|1936.2|1937.9|1936.7|1937.1|1935.9|124
1629991500000|2021-08-26 15:25:00|1937.6|1936.4|1937.4|1936.2|1937.9|1936.7|1936.9|1935.7|68
1629991800000|2021-08-26 15:30:00|1937.9|1936.7|1936.9|1935.7|1937.9|1936.7|1936.4|1935.2|241
1629992100000|2021-08-26 15:35:00|1936.6|1935.4|1937.4|1936.2|1937.9|1936.7|1936.4|1935.2|108
1629992400000|2021-08-26 15:40:00|1937.6|1936.4|1936.4|1935.2|1937.9|1936.7|1935.9|1934.7|84
1629992700000|2021-08-26 15:45:00|1935.9|1934.7|1937.4|1936.2|1937.4|1936.2|1935.9|1934.7|106
1629993000000|2021-08-26 15:50:00|1937.6|1936.4|1937.9|1936.7|1937.9|1936.7|1937.6|1936.4|56
1629993300000|2021-08-26 15:55:00|1938.4|1937.2|1938.9|1937.7|1938.9|1937.7|1938.4|1937.2|179
1629993600000|2021-08-26 16:00:00|1939.4|1938.2|1940.4|1939.2|1940.4|1939.2|1938.9|1937.7|154
1629993900000|2021-08-26 16:05:00|1940.1|1938.9|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|110
1629994200000|2021-08-26 16:10:00|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|94
1629994500000|2021-08-26 16:15:00|1940.4|1939.2|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|69
1629994800000|2021-08-26 16:20:00|||||||||6
1629995100000|2021-08-26 16:25:00|1939.9|1938.7|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|43
1629995400000|2021-08-26 16:30:00|1939.9|1938.7|1939.9|1938.7|1939.9|1938.7|1939.4|1938.2|38
1629995700000|2021-08-26 16:35:00|1940.4|1939.2|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|40
1629996000000|2021-08-26 16:40:00|1939.4|1938.2|1939.4|1938.2|1939.4|1938.2|1939.4|1938.2|15
1629996300000|2021-08-26 16:45:00|||||||||18
1629996600000|2021-08-26 16:50:00|1938.9|1937.7|1938.4|1937.2|1939.4|1938.2|1938.4|1937.2|56
1629996900000|2021-08-26 16:55:00|1938.6|1937.4|1938.9|1937.7|1939.4|1938.2|1938.4|1937.2|22
1629997200000|2021-08-26 17:00:00|1939.4|1938.2|1939.4|1938.2|1939.4|1938.2|1938.9|1937.7|32
1629997500000|2021-08-26 17:05:00|1938.9|1937.7|1938.9|1937.7|1939.4|1938.2|1938.9|1937.7|17
1629997800000|2021-08-26 17:10:00|1939.1|1937.9|1939.9|1938.7|1939.9|1938.7|1939.1|1937.9|18
1629998100000|2021-08-26 17:15:00|1939.4|1938.2|1938.9|1937.7|1939.4|1938.2|1938.9|1937.7|28
1629998400000|2021-08-26 17:20:00|1939.4|1938.2|1937.9|1936.7|1939.4|1938.2|1937.9|1936.7|67
1629998700000|2021-08-26 17:25:00|1937.6|1936.4|1937.9|1936.7|1938.4|1937.2|1937.6|1936.4|26
1629999000000|2021-08-26 17:30:00|1937.4|1936.2|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|55
1629999300000|2021-08-26 17:35:00|1937.4|1936.2|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|14
1629999600000|2021-08-26 17:40:00|1937.4|1936.2|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|13
1629999900000|2021-08-26 17:45:00|1937.4|1936.2|1936.9|1935.7|1937.9|1936.7|1936.9|1935.7|14
1630000200000|2021-08-26 17:50:00|1937.4|1936.2|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|14
1630000500000|2021-08-26 17:55:00|1937.1|1935.9|1937.4|1936.2|1937.9|1936.7|1937.1|1935.9|31
1630000800000|2021-08-26 18:00:00|1936.9|1935.7|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|58
1630001100000|2021-08-26 18:05:00|1936.4|1935.2|1935.9|1934.7|1936.9|1935.7|1935.9|1934.7|65
1630001400000|2021-08-26 18:10:00|1935.4|1934.2|1935.4|1934.2|1935.9|1934.7|1935.4|1934.2|44
1630001700000|2021-08-26 18:15:00|1935.9|1934.7|1934.9|1933.7|1935.9|1934.7|1934.9|1933.7|22
1630002000000|2021-08-26 18:20:00|1935.4|1934.2|1935.9|1934.7|1936.4|1935.2|1934.9|1933.7|21
1630002300000|2021-08-26 18:25:00|1936.4|1935.2|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|46
1630002600000|2021-08-26 18:30:00|1935.4|1934.2|1935.9|1934.7|1936.4|1935.2|1935.4|1934.2|43
1630002900000|2021-08-26 18:35:00|1935.4|1934.2|1936.4|1935.2|1936.4|1935.2|1934.9|1933.7|63
1630003200000|2021-08-26 18:40:00|1936.1|1934.9|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|8
1630003500000|2021-08-26 18:45:00|1935.9|1934.7|1934.4|1933.2|1935.9|1934.7|1934.4|1933.2|78
1630003800000|2021-08-26 18:50:00|1934.6|1933.4|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|79
1630004100000|2021-08-26 18:55:00|1934.4|1933.2|1933.9|1932.7|1934.9|1933.7|1933.9|1932.7|17
1630004400000|2021-08-26 19:00:00|1933.4|1932.2|1932.9|1931.7|1933.4|1932.2|1932.6|1931.4|25
1630004700000|2021-08-26 19:05:00|1933.1|1931.9|1931.4|1930.2|1933.1|1931.9|1930.9|1929.7|93
1630005000000|2021-08-26 19:10:00|1931.9|1930.7|1931.4|1930.2|1931.9|1930.7|1930.6|1929.4|88
1630005300000|2021-08-26 19:15:00|1930.9|1929.7|1933.9|1932.7|1933.9|1932.7|1930.9|1929.7|66
1630005600000|2021-08-26 19:20:00|1934.1|1932.9|1932.9|1931.7|1934.4|1933.2|1932.4|1931.2|15
1630005900000|2021-08-26 19:25:00|1932.4|1931.2|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|37
1630006200000|2021-08-26 19:30:00|1932.6|1931.4|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|138
1630006500000|2021-08-26 19:35:00|1933.4|1932.2|1932.9|1931.7|1934.4|1933.2|1932.4|1931.2|127
1630006800000|2021-08-26 19:40:00|1933.4|1932.2|1933.4|1932.2|1934.9|1933.7|1932.9|1931.7|150
1630007100000|2021-08-26 19:45:00|1932.9|1931.7|1933.9|1932.7|1934.4|1933.2|1932.4|1931.2|153
1630007400000|2021-08-26 19:50:00|1934.4|1933.2|1933.9|1932.7|1934.9|1933.7|1933.4|1932.2|187
1630007700000|2021-08-26 19:55:00|1934.1|1932.9|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|116
1630008000000|2021-08-26 20:00:00|1934.6|1933.4|1934.4|1933.2|1934.6|1933.4|1934.4|1933.2|5
1630008300000|2021-08-26 20:05:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|6
1630008600000|2021-08-26 20:10:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1932.9|1931.7|16
1630008900000|2021-08-26 20:15:00|1933.9|1932.7|1933.6|1932.4|1933.9|1932.7|1933.4|1932.2|12
1630009200000|2021-08-26 20:20:00|1934.1|1932.1|1934.3|1932.3|1934.6|1932.6|1934.1|1932.1|31
1630009500000|2021-08-26 20:25:00|1934.5|1932.5|1935.2|1933.2|1935.2|1933.2|1934.5|1932.5|0
1630009800000|2021-08-26 20:30:00|1935|1933|1935.1|1933.1|1935.4|1933.4|1934.9|1932.9|15
1630010100000|2021-08-26 20:35:00|1935.2|1933.2|1935.2|1933.2|1935.2|1933.2|1935.2|1933.2|0
1630010400000|2021-08-26 20:40:00|1935.1|1933.1|1935.1|1933.1|1935.1|1933.1|1935.1|1933.1|0
1630010700000|2021-08-26 20:45:00|1934.9|1932.9|1936.3|1934.3|1936.4|1934.4|1934.9|1932.9|0
1630011000000|2021-08-26 20:50:00|1936.4|1934.4|1936.2|1934.2|1936.4|1934.4|1936.1|1934.1|0
1630011300000|2021-08-26 20:55:00|1936.3|1934.3|1936|1934|1936.3|1934.3|1935.5|1933.5|0
1630011600000|2021-08-26 21:00:00|1936.1|1934.1|1936.1|1934.1|1936.1|1934.1|1936.1|1934.1|0
1630011900000|2021-08-26 21:05:00|1936|1934|1936|1934|1936.1|1934.1|1935.9|1933.9|0
1630012200000|2021-08-26 21:10:00|1935.9|1933.9|1935.8|1933.8|1935.9|1933.9|1935.8|1933.8|0
1630012500000|2021-08-26 21:15:00|1935.9|1933.9|1935.9|1933.9|1936|1934|1935.9|1933.9|0
1630013100000|2021-08-26 21:25:00|1935.8|1933.8|1935.8|1933.8|1935.9|1933.9|1935.8|1933.8|0
1630013400000|2021-08-26 21:30:00|1935.9|1933.9|1936|1934|1936|1934|1935.9|1933.9|0
1630013700000|2021-08-26 21:35:00|1935.9|1933.9|1935.9|1933.9|1935.9|1933.9|1935.9|1933.9|0
1630014000000|2021-08-26 21:40:00|1936|1934|1935.9|1933.9|1936|1934|1935.9|1933.9|0
1630014300000|2021-08-26 21:45:00|1935.8|1933.8|1935.8|1933.8|1935.9|1933.9|1935.8|1933.8|0
1630014600000|2021-08-26 21:50:00|1935.9|1933.9|1935.9|1933.9|1935.9|1933.9|1935.9|1933.9|0
1630015200000|2021-08-26 22:00:00|1936|1934|1935|1933|1936.1|1934.1|1935|1933|0
1630015500000|2021-08-26 22:05:00|1935.2|1933.2|1935|1933|1935.2|1933.2|1935|1933|0
1630015800000|2021-08-26 22:10:00|1935.1|1933.1|1935.1|1933.1|1935.1|1933.1|1935|1933|0
1630016400000|2021-08-26 22:20:00|1934.9|1932.9|1935|1933|1935.1|1933.1|1934.9|1932.9|0
1630016700000|2021-08-26 22:25:00|1934.9|1932.9|1934.9|1932.9|1934.9|1932.9|1934.5|1932.5|0
1630017000000|2021-08-26 22:30:00|1935|1933|1934.9|1932.9|1935|1933|1934.8|1932.8|0
1630017300000|2021-08-26 22:35:00|1934.8|1932.8|1935|1933|1935|1933|1934.8|1932.8|0
1630017600000|2021-08-26 22:40:00|1934.9|1932.9|1934.6|1932.6|1934.9|1932.9|1934.6|1932.6|0
1630017900000|2021-08-26 22:45:00|1934.5|1932.5|1934.5|1932.5|1934.5|1932.5|1934.5|1932.5|0
1630018200000|2021-08-26 22:50:00|1934.6|1932.6|1934.7|1932.7|1934.9|1932.9|1934.6|1932.6|0
1630018500000|2021-08-26 22:55:00|1934.9|1932.9|1934.7|1932.7|1934.9|1932.9|1934.7|1932.7|0
1630018800000|2021-08-26 23:00:00|1934.5|1932.5|1934.4|1932.4|1934.5|1932.5|1934.3|1932.3|0
1630019100000|2021-08-26 23:05:00|1934.3|1932.3|1934|1932|1934.5|1932.5|1934|1932|0
1630019400000|2021-08-26 23:10:00|1934.2|1932.2|1933.9|1931.9|1934.2|1932.2|1933.9|1931.9|0
1630019700000|2021-08-26 23:15:00|1933.8|1931.8|1933.8|1931.8|1933.8|1931.8|1933.6|1931.6|0
1630020000000|2021-08-26 23:20:00|1933.6|1931.6|1933.6|1931.6|1933.6|1931.6|1933.6|1931.6|0
1630020300000|2021-08-26 23:25:00|1933.7|1931.7|1933.9|1931.9|1934.2|1932.2|1933.6|1931.6|0
1630020600000|2021-08-26 23:30:00|1933.8|1931.8|1932.8|1930.8|1933.8|1931.8|1932.8|1930.8|0
1630020900000|2021-08-26 23:35:00|1932.9|1930.9|1932.3|1930.3|1932.9|1930.9|1932.1|1930.1|0
1630021200000|2021-08-26 23:40:00|1932.2|1930.2|1931.7|1929.7|1932.4|1930.4|1931.5|1929.5|0
1630021500000|2021-08-26 23:45:00|1931.8|1929.8|1929.9|1928.7|1932|1930.2|1929.6|1928.4|489
1630021800000|2021-08-26 23:50:00|1929.4|1928.2|1929.9|1928.7|1930.4|1929.2|1929.1|1927.9|140
1630022100000|2021-08-26 23:55:00|1929.4|1928.2|1927.9|1926.7|1929.9|1928.7|1927.4|1926.2|291
1630022400000|2021-08-27 00:00:00|1927.7|1926.9|1928.7|1927.9|1929.7|1928.9|1923.7|1922.9|1862
1630022700000|2021-08-27 00:05:00|1929.2|1928.4|1926.2|1925.4|1929.2|1928.4|1925.2|1924.4|607
1630023000000|2021-08-27 00:10:00|1925.7|1924.9|1924.7|1923.9|1925.7|1924.9|1923.2|1922.4|376
1630023300000|2021-08-27 00:15:00|1924.2|1923.4|1922.7|1921.9|1924.7|1923.9|1922.2|1921.4|378
1630023600000|2021-08-27 00:20:00|1922.9|1922.1|1921.2|1920.4|1923.2|1922.4|1920.7|1919.9|377
1630023900000|2021-08-27 00:25:00|1920.7|1919.9|1920.7|1919.9|1921.7|1920.9|1919.7|1918.9|474
1630024200000|2021-08-27 00:30:00|1921.2|1920.4|1921.2|1920.4|1921.2|1920.4|1919.7|1918.9|246
1630024500000|2021-08-27 00:35:00|1920.7|1919.9|1921.7|1920.9|1921.7|1920.9|1920.2|1919.4|238
1630024800000|2021-08-27 00:40:00|1921.2|1920.4|1922.2|1921.4|1922.7|1921.9|1921.2|1920.4|323
1630025100000|2021-08-27 00:45:00|1921.7|1920.9|1922.2|1921.4|1922.7|1921.9|1921.2|1920.4|131
1630025400000|2021-08-27 00:50:00|1922.7|1921.9|1923.7|1922.9|1924.7|1923.9|1922.2|1921.4|271
1630025700000|2021-08-27 00:55:00|1923.2|1922.4|1925.2|1924.4|1925.7|1924.9|1923.2|1922.4|277
1630026000000|2021-08-27 01:00:00|1924.7|1923.9|1924.2|1923.4|1925.2|1924.4|1923.9|1923.1|220
1630026300000|2021-08-27 01:05:00|1924.4|1923.6|1924.7|1923.9|1925.7|1924.9|1924.2|1923.4|251
1630026600000|2021-08-27 01:10:00|1924.9|1924.1|1925.7|1924.9|1926.2|1925.4|1924.7|1923.9|173
1630026900000|2021-08-27 01:15:00|1925.2|1924.4|1926.7|1925.9|1927.7|1926.9|1925.2|1924.4|334
1630027200000|2021-08-27 01:20:00|1927.2|1926.4|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|189
1630027500000|2021-08-27 01:25:00|1927.7|1926.9|1928.7|1927.9|1929.7|1928.9|1927.7|1926.9|382
1630027800000|2021-08-27 01:30:00|1929.2|1928.4|1929.2|1928.4|1929.7|1928.9|1928.2|1927.4|376
1630028100000|2021-08-27 01:35:00|1928.9|1928.1|1928.7|1927.9|1929.7|1928.9|1928.7|1927.9|251
1630028400000|2021-08-27 01:40:00|1929.2|1928.4|1927.2|1926.4|1929.2|1928.4|1927.2|1926.4|241
1630028700000|2021-08-27 01:45:00|1926.9|1926.1|1928.2|1927.4|1928.2|1927.4|1926.7|1925.9|210
1630029000000|2021-08-27 01:50:00|1927.7|1926.9|1927.2|1926.4|1928.4|1927.6|1926.2|1925.4|208
1630029300000|2021-08-27 01:55:00|1926.9|1926.1|1927.2|1926.4|1927.2|1926.4|1926.7|1925.9|153
1630029600000|2021-08-27 02:00:00|1927.7|1926.9|1930.2|1929.4|1930.2|1929.4|1927.2|1926.4|405
1630029900000|2021-08-27 02:05:00|1930.4|1929.6|1929.7|1928.9|1930.7|1929.9|1929.7|1928.9|453
1630030200000|2021-08-27 02:10:00|1929.2|1928.4|1929.4|1928.6|1929.7|1928.9|1928.9|1928.1|158
1630030500000|2021-08-27 02:15:00|1929.2|1928.4|1929.2|1928.4|1929.7|1928.9|1928.7|1927.9|103
1630030800000|2021-08-27 02:20:00|1928.7|1927.9|1928.7|1927.9|1929.2|1928.4|1928.7|1927.9|140
1630031100000|2021-08-27 02:25:00|1929.2|1928.4|1929.7|1928.9|1930.2|1929.4|1929.2|1928.4|212
1630031400000|2021-08-27 02:30:00|1930.2|1929.4|1930.2|1929.4|1930.2|1929.4|1930.2|1929.4|45
1630031700000|2021-08-27 02:35:00|1929.7|1928.9|1929.4|1928.6|1929.7|1928.9|1929.2|1928.4|110
1630032000000|2021-08-27 02:40:00|1929.7|1928.9|1929.2|1928.4|1929.7|1928.9|1929.2|1928.4|28
1630032300000|2021-08-27 02:45:00|1929.7|1928.9|1927.7|1926.9|1929.7|1928.9|1927.7|1926.9|151
1630032600000|2021-08-27 02:50:00|1928.2|1927.4|1928.2|1927.4|1928.9|1928.1|1928.2|1927.4|120
1630032900000|2021-08-27 02:55:00|1927.7|1926.9|1927.2|1926.4|1928.2|1927.4|1927.2|1926.4|39
1630033200000|2021-08-27 03:00:00|1926.9|1926.1|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|99
1630033500000|2021-08-27 03:05:00|1926.2|1925.4|1926.7|1925.9|1927.2|1926.4|1926.2|1925.4|71
1630033800000|2021-08-27 03:10:00|1927.2|1926.4|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|68
1630034100000|2021-08-27 03:15:00|1926.4|1925.6|1927.2|1926.4|1927.2|1926.4|1926.4|1925.6|172
1630034400000|2021-08-27 03:20:00|1926.7|1925.9|1926.2|1925.4|1926.7|1925.9|1925.7|1924.9|269
1630034700000|2021-08-27 03:25:00|1926.7|1925.9|1926.2|1925.4|1926.7|1925.9|1926.2|1925.4|30
1630035000000|2021-08-27 03:30:00|1926.7|1925.9|1925.7|1924.9|1926.7|1925.9|1925.2|1924.4|672
1630035300000|2021-08-27 03:35:00|1925.9|1925.1|1926.2|1925.4|1926.2|1925.4|1925.7|1924.9|331
1630035600000|2021-08-27 03:40:00|1926.7|1925.9|1926.2|1925.4|1926.7|1925.9|1926.2|1925.4|290
1630035900000|2021-08-27 03:45:00|1926.7|1925.9|1927.2|1926.4|1927.2|1926.4|1926.2|1925.4|203
1630036200000|2021-08-27 03:50:00|1926.9|1926.1|1926.7|1925.9|1926.9|1926.1|1926.2|1925.4|113
1630036500000|2021-08-27 03:55:00|1926.2|1925.4|1925.2|1924.4|1926.7|1925.9|1925.2|1924.4|342
1630036800000|2021-08-27 04:00:00|1925.4|1924.6|1926.2|1925.4|1926.2|1925.4|1925.4|1924.6|181
1630037100000|2021-08-27 04:05:00|1925.9|1925.1|1926.2|1925.4|1926.2|1925.4|1925.7|1924.9|60
1630037400000|2021-08-27 04:10:00|1926.7|1925.9|1926.7|1925.9|1926.7|1925.9|1926.2|1925.4|142
1630037700000|2021-08-27 04:15:00|1926.2|1925.4|1927.7|1926.9|1927.7|1926.9|1926.2|1925.4|218
1630038000000|2021-08-27 04:20:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|244
1630038300000|2021-08-27 04:25:00|1927.2|1926.4|1926.7|1925.9|1927.2|1926.4|1926.2|1925.4|217
1630038600000|2021-08-27 04:30:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|172
1630038900000|2021-08-27 04:35:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|233
1630039200000|2021-08-27 04:40:00|||||||||26
1630039500000|2021-08-27 04:45:00|||||||||37
1630039800000|2021-08-27 04:50:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|274
1630040100000|2021-08-27 04:55:00|1927.4|1926.6|1927.9|1927.1|1928.2|1927.4|1927.2|1926.4|308
1630040400000|2021-08-27 05:00:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|149
1630040700000|2021-08-27 05:05:00|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|171
1630041000000|2021-08-27 05:10:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|268
1630041300000|2021-08-27 05:15:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|232
1630041600000|2021-08-27 05:20:00|1928.2|1927.4|1928.7|1927.9|1928.7|1927.9|1927.7|1926.9|244
1630041900000|2021-08-27 05:25:00|1928.4|1927.6|1928.2|1927.4|1928.4|1927.6|1928.2|1927.4|70
1630042200000|2021-08-27 05:30:00|1927.7|1926.9|1927.2|1926.4|1928.2|1927.4|1927.2|1926.4|383
1630042500000|2021-08-27 05:35:00|1927.4|1926.6|1927.7|1926.9|1928.2|1927.4|1927.2|1926.4|324
1630042800000|2021-08-27 05:40:00|1927.9|1927.1|1928.7|1927.9|1928.7|1927.9|1927.7|1926.9|272
1630043100000|2021-08-27 05:45:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.2|1926.4|571
1630043400000|2021-08-27 05:50:00|1928.2|1927.4|1928.2|1927.4|1928.2|1927.4|1927.2|1926.4|650
1630043700000|2021-08-27 05:55:00|1927.7|1926.9|1927.7|1926.9|1928.7|1927.9|1927.7|1926.9|1413
1630044000000|2021-08-27 06:00:00|1927.2|1926.4|1928.2|1927.4|1928.7|1927.9|1927.2|1926.4|1792
1630044300000|2021-08-27 06:05:00|1927.7|1926.9|1928.2|1927.4|1928.2|1927.4|1927.2|1926.4|347
1630044600000|2021-08-27 06:10:00|1928.8|1926.8|1929.9|1927.9|1930.3|1928.3|1928.5|1926.5|1
1630044900000|2021-08-27 06:15:00|1930|1928|1930.5|1928.5|1930.5|1928.5|1929.6|1927.6|501
1630045200000|2021-08-27 06:20:00|1930.7|1928.7|1930.6|1928.6|1930.7|1928.7|1929.9|1927.9|0
1630045500000|2021-08-27 06:25:00|1930.4|1928.4|1930.3|1928.3|1930.6|1928.6|1930|1928|0
1630045800000|2021-08-27 06:30:00|1930.4|1928.4|1930.6|1928.6|1930.6|1928.6|1930.3|1928.3|0
1630046100000|2021-08-27 06:35:00|1930.8|1928.8|1930|1928|1930.9|1928.9|1929.9|1927.9|0
1630046400000|2021-08-27 06:40:00|1929.9|1927.9|1930.4|1928.4|1930.4|1928.4|1929.7|1927.7|0
1630046700000|2021-08-27 06:45:00|1930.1|1928.1|1930.3|1928.3|1930.3|1928.3|1929.8|1927.8|0
1630047000000|2021-08-27 06:50:00|1930.5|1928.5|1931.1|1929.1|1931.2|1929.2|1930.3|1928.3|0
1630047300000|2021-08-27 06:55:00|1931|1929|1930.3|1928.3|1931.3|1929.3|1930.3|1928.3|0
1630047600000|2021-08-27 07:00:00|1930.1|1928.1|1928.9|1926.9|1930.1|1928.1|1927.9|1925.9|0
1630047900000|2021-08-27 07:05:00|1928.7|1926.7|1928.6|1926.6|1929.4|1927.4|1928.5|1926.5|0
1630048200000|2021-08-27 07:10:00|1928.7|1926.7|1929.1|1927.1|1929.4|1927.4|1928.6|1926.6|0
1630048500000|2021-08-27 07:15:00|1928.8|1926.8|1929.1|1927.1|1929.7|1927.7|1928.7|1926.7|0
1630048800000|2021-08-27 07:20:00|1929.2|1927.2|1929.4|1927.4|1929.6|1927.6|1929.1|1927.1|0
1630049100000|2021-08-27 07:25:00|1929.6|1927.6|1931|1929|1931|1929|1929.6|1927.6|0
1630049400000|2021-08-27 07:30:00|1931.4|1929.4|1933.4|1932.2|1933.9|1932.7|1931.4|1929.4|167
1630049700000|2021-08-27 07:35:00|1932.9|1931.7|1932.9|1931.7|1933.4|1932.2|1932.9|1931.7|46
1630050000000|2021-08-27 07:40:00|1933.2|1932|1932.2|1931|1933.2|1932|1931.9|1930.7|32
1630050300000|2021-08-27 07:45:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|65
1630050600000|2021-08-27 07:50:00|1931.9|1930.7|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|30
1630050900000|2021-08-27 07:55:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|26
1630051200000|2021-08-27 08:00:00|1932.7|1931.5|1932.9|1931.7|1932.9|1931.7|1932.7|1931.5|22
1630051500000|2021-08-27 08:05:00|1932.4|1931.2|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|64
1630051800000|2021-08-27 08:10:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|10
1630052100000|2021-08-27 08:15:00|1932.2|1931|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|30
1630052400000|2021-08-27 08:20:00|1931.4|1930.2|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|29
1630052700000|2021-08-27 08:25:00|1932.2|1931|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|14
1630053000000|2021-08-27 08:30:00|1931.7|1930.5|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|36
1630053300000|2021-08-27 08:35:00|1931.9|1930.7|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|18
1630053600000|2021-08-27 08:40:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|44
1630053900000|2021-08-27 08:45:00|1932.4|1931.2|1932.9|1931.7|1933.4|1932.2|1932.2|1931|47
1630054200000|2021-08-27 08:50:00|1932.4|1931.2|1933.2|1932|1933.4|1932.2|1932.4|1931.2|52
1630054500000|2021-08-27 08:55:00|1933.4|1932.2|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|18
1630054800000|2021-08-27 09:00:00|1933.4|1932.2|1931.9|1930.7|1933.4|1932.2|1931.9|1930.7|59
1630055100000|2021-08-27 09:05:00|1932.2|1931|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|18
1630055400000|2021-08-27 09:10:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|43
1630055700000|2021-08-27 09:15:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|26
1630056000000|2021-08-27 09:20:00|1931.4|1930.2|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|23
1630056300000|2021-08-27 09:25:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|28
1630056600000|2021-08-27 09:30:00|1932.7|1931.5|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|7
1630056900000|2021-08-27 09:35:00|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|25
1630057200000|2021-08-27 09:40:00|1933.2|1932|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|24
1630057500000|2021-08-27 09:45:00|1933.2|1932|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|29
1630057800000|2021-08-27 09:50:00|1933.2|1932|1932.4|1931.2|1933.4|1932.2|1932.4|1931.2|19
1630058100000|2021-08-27 09:55:00|1932.9|1931.7|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|19
1630058400000|2021-08-27 10:00:00|1932.2|1931|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|26
1630058700000|2021-08-27 10:05:00|1932.9|1931.7|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|5
1630059000000|2021-08-27 10:10:00|1931.9|1930.7|1932.9|1931.7|1932.9|1931.7|1931.9|1930.7|17
1630059300000|2021-08-27 10:15:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|14
1630059600000|2021-08-27 10:20:00|1932.9|1931.7|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|16
1630059900000|2021-08-27 10:25:00|||||||||1
1630060200000|2021-08-27 10:30:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|18
1630060500000|2021-08-27 10:35:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|19
1630060800000|2021-08-27 10:40:00|1932.7|1931.5|1932.4|1931.2|1932.7|1931.5|1932.4|1931.2|11
1630061100000|2021-08-27 10:45:00|1932.7|1931.5|1932.7|1931.5|1932.7|1931.5|1932.7|1931.5|8
1630061400000|2021-08-27 10:50:00|1932.4|1931.2|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|5
1630061700000|2021-08-27 10:55:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|25
1630062000000|2021-08-27 11:00:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|35
1630062300000|2021-08-27 11:05:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|19
1630062600000|2021-08-27 11:10:00|||||||||14
1630062900000|2021-08-27 11:15:00|1932.2|1931|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|14
1630063200000|2021-08-27 11:20:00|1931.4|1930.2|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|20
1630063500000|2021-08-27 11:25:00|1931.7|1930.5|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|9
1630063800000|2021-08-27 11:30:00|1931.7|1930.5|1931.9|1930.7|1931.9|1930.7|1931.7|1930.5|12
1630064100000|2021-08-27 11:35:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|32
1630064400000|2021-08-27 11:40:00|1930.9|1929.7|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|24
1630064700000|2021-08-27 11:45:00|1930.4|1929.2|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|165
1630065000000|2021-08-27 11:50:00|1929.9|1928.7|1930.9|1929.7|1930.9|1929.7|1929.9|1928.7|33
1630065300000|2021-08-27 11:55:00|1931.2|1930|1930.4|1929.2|1931.4|1930.2|1930.4|1929.2|64
1630065600000|2021-08-27 12:00:00|1929.9|1928.7|1930.2|1929|1930.4|1929.2|1929.9|1928.7|92
1630065900000|2021-08-27 12:05:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|39
1630066200000|2021-08-27 12:10:00|1930.2|1929|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|38
1630066500000|2021-08-27 12:15:00|1930.4|1929.2|1930.4|1929.2|1930.9|1929.7|1930.2|1929|61
1630066800000|2021-08-27 12:20:00|1930.7|1929.5|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|66
1630067100000|2021-08-27 12:25:00|1929.9|1928.7|1929.9|1928.7|1929.9|1928.7|1929.9|1928.7|49
1630067400000|2021-08-27 12:30:00|1930.4|1929.2|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|94
1630067700000|2021-08-27 12:35:00|1930.7|1929.5|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|62
1630068000000|2021-08-27 12:40:00|1930.9|1929.7|1930.9|1929.7|1931.4|1930.2|1930.4|1929.2|103
1630068300000|2021-08-27 12:45:00|1930.7|1929.5|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|86
1630068600000|2021-08-27 12:50:00|1929.9|1928.7|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|63
1630068900000|2021-08-27 12:55:00|1930.4|1929.2|1930.7|1929.5|1931.2|1930|1930.4|1929.2|102
1630069200000|2021-08-27 13:00:00|1930.9|1929.7|1929.9|1928.7|1930.9|1929.7|1929.4|1928.2|49
1630069500000|2021-08-27 13:05:00|1930.4|1929.2|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|66
1630069800000|2021-08-27 13:10:00|1930.4|1929.2|1931.4|1930.2|1931.4|1930.2|1930.4|1929.2|58
1630070100000|2021-08-27 13:15:00|1931.2|1930|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|15
1630070400000|2021-08-27 13:20:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|23
1630070700000|2021-08-27 13:25:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1931.2|1930|20
1630071000000|2021-08-27 13:30:00|1931.2|1930|1932.4|1931.2|1932.9|1931.7|1930.9|1929.7|82
1630071300000|2021-08-27 13:35:00|1932.9|1931.7|1933.4|1932.2|1933.9|1932.7|1932.4|1931.2|129
1630071600000|2021-08-27 13:40:00|1933.9|1932.7|1936.4|1935.2|1936.4|1935.2|1933.9|1932.7|210
1630071900000|2021-08-27 13:45:00|1936.7|1935.5|1934.9|1933.7|1938.2|1937|1934.9|1933.7|202
1630072200000|2021-08-27 13:50:00|1935.4|1934.2|1935.4|1934.2|1936.4|1935.2|1934.9|1933.7|106
1630072500000|2021-08-27 13:55:00|1934.9|1933.7|1934.9|1933.7|1935.4|1934.2|1934.4|1933.2|121
1630072800000|2021-08-27 14:00:00|1934.4|1933.2|1937.4|1936.2|1937.9|1936.7|1932.9|1931.7|297
1630073100000|2021-08-27 14:05:00|1937.2|1936|1935.4|1934.2|1937.4|1936.2|1935.4|1934.2|216
1630073400000|2021-08-27 14:10:00|1935.7|1934.5|1937.4|1936.2|1938.4|1937.2|1935.4|1934.2|254
1630073700000|2021-08-27 14:15:00|1937.9|1936.7|1939.4|1938.2|1939.4|1938.2|1937.4|1936.2|340
1630074000000|2021-08-27 14:20:00|1939.7|1938.5|1939.9|1938.7|1940.9|1939.7|1939.4|1938.2|155
1630074300000|2021-08-27 14:25:00|1940.2|1939|1939.9|1938.7|1940.4|1939.2|1938.9|1937.7|287
1630074600000|2021-08-27 14:30:00|1940.2|1939|1939.4|1938.2|1940.4|1939.2|1939.4|1938.2|64
1630074900000|2021-08-27 14:35:00|1938.9|1937.7|1938.9|1937.7|1939.4|1938.2|1938.4|1937.2|78
1630075200000|2021-08-27 14:40:00|1938.7|1937.5|1937.9|1936.7|1938.9|1937.7|1937.7|1936.5|139
1630075500000|2021-08-27 14:45:00|1938.2|1937|1939.7|1938.5|1939.9|1938.7|1938.2|1937|140
1630075800000|2021-08-27 14:50:00|1939.4|1938.2|1939.9|1938.7|1939.9|1938.7|1939.4|1938.2|102
1630076100000|2021-08-27 14:55:00|1940.2|1939|1940.4|1939.2|1941.4|1940.2|1939.9|1938.7|246
1630076400000|2021-08-27 15:00:00|1940.9|1939.7|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|65
1630076700000|2021-08-27 15:05:00|1940.9|1939.7|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|61
1630077000000|2021-08-27 15:10:00|1940.7|1939.5|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|30
1630077300000|2021-08-27 15:15:00|1940.7|1939.5|1939.9|1938.7|1940.9|1939.7|1939.4|1938.2|38
1630077600000|2021-08-27 15:20:00|1940.2|1939|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|27
1630077900000|2021-08-27 15:25:00|1940.4|1939.2|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|81
1630078200000|2021-08-27 15:30:00|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|62
1630078500000|2021-08-27 15:35:00|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|59
1630078800000|2021-08-27 15:40:00|1940.7|1939.5|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|41
1630079100000|2021-08-27 15:45:00|1940.9|1939.7|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|64
1630079400000|2021-08-27 15:50:00|1940.7|1939.5|1940.9|1939.7|1941.2|1940|1940.4|1939.2|32
1630079700000|2021-08-27 15:55:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|41
1630080000000|2021-08-27 16:00:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|35
1630080300000|2021-08-27 16:05:00|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|97
1630080600000|2021-08-27 16:10:00|1940.7|1939.5|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|26
1630080900000|2021-08-27 16:15:00|1939.9|1938.7|1939.9|1938.7|1939.9|1938.7|1939.9|1938.7|38
1630081200000|2021-08-27 16:20:00|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|37
1630081500000|2021-08-27 16:25:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|17
1630081800000|2021-08-27 16:30:00|1940.4|1939.2|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|37
1630082100000|2021-08-27 16:35:00|1940.9|1939.7|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|18
1630082400000|2021-08-27 16:40:00|1939.9|1938.7|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|15
1630082700000|2021-08-27 16:45:00|1940.2|1939|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|25
1630083000000|2021-08-27 16:50:00|1940.4|1939.2|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|18
1630083300000|2021-08-27 16:55:00|1940.4|1939.2|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|18
1630083600000|2021-08-27 17:00:00|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|27
1630083900000|2021-08-27 17:05:00|1940.2|1939|1940.4|1939.2|1940.4|1939.2|1940.2|1939|16
1630084200000|2021-08-27 17:10:00|||||||||1
1630084500000|2021-08-27 17:15:00|1939.9|1938.7|1939.9|1938.7|1939.9|1938.7|1939.9|1938.7|10
1630084800000|2021-08-27 17:20:00|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|43
1630085100000|2021-08-27 17:25:00|||||||||2
1630085400000|2021-08-27 17:30:00|1939.9|1938.7|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|14
1630085700000|2021-08-27 17:35:00|||||||||3
1630086000000|2021-08-27 17:40:00|||||||||2
1630086300000|2021-08-27 17:45:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|38
1630086600000|2021-08-27 17:50:00|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|73
1630086900000|2021-08-27 17:55:00|||||||||2
1630087200000|2021-08-27 18:00:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|24
1630087500000|2021-08-27 18:05:00|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|16
1630087800000|2021-08-27 18:10:00|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|10
1630088100000|2021-08-27 18:15:00|1940.4|1939.2|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|13
1630088400000|2021-08-27 18:20:00|1940.9|1939.7|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|3
1630088700000|2021-08-27 18:25:00|1940.7|1939.5|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|6
1630089000000|2021-08-27 18:30:00|1940.7|1939.5|1940.4|1939.2|1940.7|1939.5|1940.4|1939.2|4
1630089300000|2021-08-27 18:35:00|1940.9|1939.7|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|157
1630089600000|2021-08-27 18:40:00|1941.2|1940|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|38
1630089900000|2021-08-27 18:45:00|1940.9|1939.7|1940.9|1939.7|1941.4|1940.2|1940.9|1939.7|21
1630090200000|2021-08-27 18:50:00|1941.2|1940|1940.9|1939.7|1941.4|1940.2|1940.9|1939.7|9
1630090500000|2021-08-27 18:55:00|1941.4|1940.2|1941.4|1940.2|1941.4|1940.2|1941.4|1940.2|6
1630090800000|2021-08-27 19:00:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|31
1630091100000|2021-08-27 19:05:00|1941.7|1940.5|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|29
1630091400000|2021-08-27 19:10:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|2
1630091700000|2021-08-27 19:15:00|1941.9|1940.7|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|38
1630092000000|2021-08-27 19:20:00|||||||||2
1630092300000|2021-08-27 19:25:00|1942.7|1941.5|1942.4|1941.2|1942.9|1941.7|1942.4|1941.2|61
1630092600000|2021-08-27 19:30:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|20
1630092900000|2021-08-27 19:35:00|||||||||2
1630093200000|2021-08-27 19:40:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|28
1630093500000|2021-08-27 19:45:00|1942.4|1941.2|1941.9|1940.7|1942.9|1941.7|1941.9|1940.7|55
1630093800000|2021-08-27 19:50:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|102
1630094100000|2021-08-27 19:55:00|1941.4|1940.2|1942.9|1941.7|1942.9|1941.7|1941.4|1940.2|113
1630094400000|2021-08-27 20:00:00|1943.4|1942.2|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|56
1630094700000|2021-08-27 20:05:00|1942.7|1941.5|1941.9|1940.7|1942.9|1941.7|1941.4|1940.2|18
1630095000000|2021-08-27 20:10:00|||||||||1
1630095300000|2021-08-27 20:15:00|1942.4|1941.2|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|49
1630095600000|2021-08-27 20:20:00|1943|1941|1942.9|1940.9|1943.3|1941.3|1942.7|1940.7|40
1630095900000|2021-08-27 20:25:00|1942.7|1940.7|1943.3|1941.3|1943.4|1941.4|1942.7|1940.7|0
1630096200000|2021-08-27 20:30:00|1943.1|1941.1|1943.4|1941.4|1943.7|1941.7|1943|1941|3
1630096500000|2021-08-27 20:35:00|1943.6|1941.6|1943.4|1941.4|1943.6|1941.6|1943.4|1941.4|0
1630096800000|2021-08-27 20:40:00|1943.3|1941.3|1943.3|1941.3|1943.3|1941.3|1943.3|1941.3|0
1630097100000|2021-08-27 20:45:00|1943.2|1941.2|1942.6|1940.6|1943.3|1941.3|1942.3|1940.3|0
1630097400000|2021-08-27 20:50:00|1942.4|1940.4|1942.4|1940.4|1942.6|1940.6|1942.3|1940.3|0
1630097700000|2021-08-27 20:55:00|1942.6|1940.6|1943.1|1941.1|1943.1|1941.1|1942.3|1940.3|0
1630274400000|2021-08-29 22:00:00|1943|1941|1943.6|1941.6|1943.6|1941.6|1943|1941|0
1630274700000|2021-08-29 22:05:00|1943.4|1941.4|1943.9|1941.9|1944|1942|1943.4|1941.4|0
1630275000000|2021-08-29 22:10:00|1944|1942|1944.8|1942.8|1944.8|1942.8|1944|1942|0
1630275300000|2021-08-29 22:15:00|1945.1|1943.1|1945.2|1943.2|1945.2|1943.2|1944.7|1942.7|0
1630275600000|2021-08-29 22:20:00|1945|1943|1945|1943|1945.2|1943.2|1944.8|1942.8|0
1630275900000|2021-08-29 22:25:00|1945.1|1943.1|1945.3|1943.3|1945.3|1943.3|1945|1943|0
1630276200000|2021-08-29 22:30:00|1945.6|1943.6|1945.3|1943.3|1945.6|1943.6|1945.3|1943.3|0
1630276500000|2021-08-29 22:35:00|1945.2|1943.2|1944.9|1942.9|1945.2|1943.2|1944.9|1942.9|0
1630276800000|2021-08-29 22:40:00|1945|1943|1945.3|1943.3|1945.7|1943.7|1944.4|1942.4|0
1630278000000|2021-08-29 23:00:00|1945.4|1943.4|1944.8|1942.8|1945.4|1943.4|1944.8|1942.8|0
1630278300000|2021-08-29 23:05:00|1945|1943|1944.8|1942.8|1945.1|1943.1|1944.8|1942.8|0
1630278600000|2021-08-29 23:10:00|1945.1|1943.1|1945.1|1943.1|1945.4|1943.4|1944.8|1942.8|0
1630278900000|2021-08-29 23:15:00|1945.3|1943.3|1945.1|1943.1|1945.4|1943.4|1944.8|1942.8|0
1630279200000|2021-08-29 23:20:00|1944.8|1942.8|1944.9|1942.9|1945.2|1943.2|1944.8|1942.8|0
1630279500000|2021-08-29 23:25:00|1945.2|1943.2|1944.9|1942.9|1945.2|1943.2|1944.3|1942.3|0
1630279800000|2021-08-29 23:30:00|1945.2|1943.2|1945.7|1943.7|1946.1|1944.1|1945|1943|0
1630280100000|2021-08-29 23:35:00|1945.8|1943.8|1946.6|1944.6|1947.1|1945.1|1945.4|1943.4|0
1630280400000|2021-08-29 23:40:00|1946.8|1944.8|1947|1945|1947.4|1945.4|1946.6|1944.6|0
1630280700000|2021-08-29 23:45:00|1946.8|1944.8|1942.9|1941.7|1946.8|1945|1942.4|1941.2|725
1630281000000|2021-08-29 23:50:00|1943.2|1942|1941.9|1940.7|1943.4|1942.2|1941.9|1940.7|292
1630281300000|2021-08-29 23:55:00|1942.4|1941.2|1943.4|1942.2|1945.4|1944.2|1942.4|1941.2|314
1630281600000|2021-08-30 00:00:00|1943.2|1942.4|1948.7|1947.9|1950.2|1949.4|1943.2|1942.4|1842
1630281900000|2021-08-30 00:05:00|1949.2|1948.4|1947.7|1946.9|1949.7|1948.9|1946.7|1945.9|979
1630282200000|2021-08-30 00:10:00|1947.2|1946.4|1943.7|1942.9|1947.7|1946.9|1943.7|1942.9|655
1630282500000|2021-08-30 00:15:00|1943.2|1942.4|1944.7|1943.9|1945.2|1944.4|1943.2|1942.4|338
1630282800000|2021-08-30 00:20:00|1944.2|1943.4|1945.2|1944.4|1946.7|1945.9|1944.2|1943.4|455
1630283100000|2021-08-30 00:25:00|1945.7|1944.9|1944.7|1943.9|1946.2|1945.4|1944.2|1943.4|275
1630283400000|2021-08-30 00:30:00|1944.2|1943.4|1941.7|1940.9|1944.7|1943.9|1941.7|1940.9|573
1630283700000|2021-08-30 00:35:00|1942.2|1941.4|1941.7|1940.9|1942.7|1941.9|1941.7|1940.9|244
1630284000000|2021-08-30 00:40:00|1941.2|1940.4|1941.2|1940.4|1942.2|1941.4|1940.2|1939.4|368
1630284300000|2021-08-30 00:45:00|1940.7|1939.9|1940.2|1939.4|1941.2|1940.4|1939.7|1938.9|253
1630284600000|2021-08-30 00:50:00|1940.7|1939.9|1940.2|1939.4|1941.2|1940.4|1939.2|1938.4|176
1630284900000|2021-08-30 00:55:00|1939.7|1938.9|1939.2|1938.4|1941.7|1940.9|1939.2|1938.4|374
1630285200000|2021-08-30 01:00:00|1939.7|1938.9|1939.7|1938.9|1940.7|1939.9|1938.7|1937.9|439
1630285500000|2021-08-30 01:05:00|1939.2|1938.4|1939.2|1938.4|1939.7|1938.9|1938.7|1937.9|276
1630285800000|2021-08-30 01:10:00|1939.7|1938.9|1940.7|1939.9|1941.2|1940.4|1939.2|1938.4|215
1630286100000|2021-08-30 01:15:00|1941.2|1940.4|1939.7|1938.9|1941.2|1940.4|1939.2|1938.4|214
1630286400000|2021-08-30 01:20:00|1940|1939.2|1939.7|1938.9|1940.2|1939.4|1939.7|1938.9|94
1630286700000|2021-08-30 01:25:00|1939.2|1938.4|1941.7|1940.9|1941.7|1940.9|1939.2|1938.4|148
1630287000000|2021-08-30 01:30:00|1941.2|1940.4|1940.2|1939.4|1941.7|1940.9|1939.2|1938.4|295
1630287300000|2021-08-30 01:35:00|1940|1939.2|1937.7|1936.9|1940.2|1939.4|1937.2|1936.4|294
1630287600000|2021-08-30 01:40:00|1937.2|1936.4|1938.7|1937.9|1939.2|1938.4|1937.2|1936.4|311
1630287900000|2021-08-30 01:45:00|1939.2|1938.4|1939.2|1938.4|1939.7|1938.9|1939.2|1938.4|122
1630288200000|2021-08-30 01:50:00|1938.7|1937.9|1940.7|1939.9|1941.2|1940.4|1938.2|1937.4|312
1630288500000|2021-08-30 01:55:00|1941.2|1940.4|1940.2|1939.4|1941.2|1940.4|1939.2|1938.4|363
1630288800000|2021-08-30 02:00:00|1940.7|1939.9|1940.7|1939.9|1941.7|1940.9|1939.5|1938.7|328
1630289100000|2021-08-30 02:05:00|1941.2|1940.4|1940.2|1939.4|1941.2|1940.4|1939.2|1938.4|190
1630289400000|2021-08-30 02:10:00|1940.7|1939.9|1941.2|1940.4|1941.7|1940.9|1939.7|1938.9|128
1630289700000|2021-08-30 02:15:00|1941.7|1940.9|1942.2|1941.4|1942.2|1941.4|1941.2|1940.4|165
1630290000000|2021-08-30 02:20:00|1941.7|1940.9|1942.7|1941.9|1943.2|1942.4|1941.7|1940.9|378
1630290300000|2021-08-30 02:25:00|1942.2|1941.4|1941.2|1940.4|1942.2|1941.4|1941.2|1940.4|119
1630290600000|2021-08-30 02:30:00|1941.7|1940.9|1941.7|1940.9|1942.2|1941.4|1941.2|1940.4|148
1630290900000|2021-08-30 02:35:00|1942.2|1941.4|1942.7|1941.9|1942.7|1941.9|1941.7|1940.9|98
1630291200000|2021-08-30 02:40:00|1943|1942.2|1942.7|1941.9|1943|1942.2|1942.2|1941.4|79
1630291500000|2021-08-30 02:45:00|1942.2|1941.4|1942.2|1941.4|1942.2|1941.4|1942.2|1941.4|21
1630291800000|2021-08-30 02:50:00|1942.7|1941.9|1943.2|1942.4|1943.7|1942.9|1942.7|1941.9|119
1630292100000|2021-08-30 02:55:00|1943.7|1942.9|1943.7|1942.9|1943.7|1942.9|1943.2|1942.4|63
1630293300000|2021-08-30 03:15:00|1942.7|1941.9|1942.7|1941.9|1942.7|1941.9|1942.7|1941.9|76
1630293600000|2021-08-30 03:20:00|1942.2|1941.4|1942.7|1941.9|1942.7|1941.9|1942.2|1941.4|108
1630293900000|2021-08-30 03:25:00|1943.2|1942.4|1942.7|1941.9|1943.2|1942.4|1942.7|1941.9|128
1630294200000|2021-08-30 03:30:00|1942.2|1941.4|1943.7|1942.9|1943.7|1942.9|1942.2|1941.4|387
1630294500000|2021-08-30 03:35:00|1944.2|1943.4|1944.2|1943.4|1944.7|1943.9|1944.2|1943.4|260
1630294800000|2021-08-30 03:40:00|1943.7|1942.9|1945.2|1944.4|1945.7|1944.9|1943.7|1942.9|453
1630295100000|2021-08-30 03:45:00|1945.5|1944.7|1945.7|1944.9|1945.7|1944.9|1945.2|1944.4|181
1630295400000|2021-08-30 03:50:00|1946|1945.2|1945.7|1944.9|1946.2|1945.4|1945.2|1944.4|221
1630295700000|2021-08-30 03:55:00|1946|1945.2|1946.2|1945.4|1946.7|1945.9|1945.7|1944.9|121
1630296000000|2021-08-30 04:00:00|1945.7|1944.9|1946.2|1945.4|1946.2|1945.4|1945.7|1944.9|149
1630296300000|2021-08-30 04:05:00|1945.7|1944.9|1945.7|1944.9|1946.2|1945.4|1945.7|1944.9|1800
1630296600000|2021-08-30 04:10:00|1946.2|1945.4|1946.2|1945.4|1946.2|1945.4|1945.7|1944.9|376
1630296900000|2021-08-30 04:15:00|1946|1945.2|1945.2|1944.4|1946.2|1945.4|1945.2|1944.4|215
1630297200000|2021-08-30 04:20:00|1944.7|1943.9|1945.7|1944.9|1945.7|1944.9|1944.7|1943.9|266
1630297500000|2021-08-30 04:25:00|1946.2|1945.4|1945.7|1944.9|1946.2|1945.4|1945.7|1944.9|97
1630297800000|2021-08-30 04:30:00|1946.2|1945.4|1946.7|1945.9|1946.7|1945.9|1946.2|1945.4|222
1630298100000|2021-08-30 04:35:00|1947.2|1946.4|1947.7|1946.9|1947.7|1946.9|1947.2|1946.4|209
1630298400000|2021-08-30 04:40:00|1947.2|1946.4|1947.2|1946.4|1947.2|1946.4|1947.2|1946.4|243
1630298700000|2021-08-30 04:45:00|1947.5|1946.7|1946.7|1945.9|1947.5|1946.7|1946.7|1945.9|343
1630299000000|2021-08-30 04:50:00|1947.2|1946.4|1947.2|1946.4|1947.2|1946.4|1946.7|1945.9|225
1630299300000|2021-08-30 04:55:00|1947.7|1946.9|1947.7|1946.9|1948.2|1947.4|1947.2|1946.4|1770
1630299600000|2021-08-30 05:00:00|1948.2|1947.4|1948.2|1947.4|1948.2|1947.4|1947.7|1946.9|288
1630299900000|2021-08-30 05:05:00|1947.7|1946.9|1947.7|1946.9|1948.2|1947.4|1947.7|1946.9|305
1630300200000|2021-08-30 05:10:00|1948.2|1947.4|1947.7|1946.9|1948.2|1947.4|1947.7|1946.9|293
1630300500000|2021-08-30 05:15:00|1948.2|1947.4|1948.2|1947.4|1948.2|1947.4|1947.7|1946.9|193
1630300800000|2021-08-30 05:20:00|1948|1947.2|1948.7|1947.9|1948.7|1947.9|1947.7|1946.9|263
1630301100000|2021-08-30 05:25:00|1949.2|1948.4|1948.2|1947.4|1949.2|1948.4|1948.2|1947.4|353
1630301400000|2021-08-30 05:30:00|1947.7|1946.9|1948.2|1947.4|1948.7|1947.9|1947.2|1946.4|660
1630301700000|2021-08-30 05:35:00|1947.7|1946.9|1947.7|1946.9|1948.2|1947.4|1947.7|1946.9|197
1630302000000|2021-08-30 05:40:00|1948.2|1947.4|1947.2|1946.4|1948.2|1947.4|1947.2|1946.4|542
1630302300000|2021-08-30 05:45:00|1947.7|1946.9|1948.2|1947.4|1948.5|1947.7|1947.2|1946.4|369
1630302600000|2021-08-30 05:50:00|1948.7|1947.9|1948.7|1947.9|1949.2|1948.4|1948.2|1947.4|822
1630302900000|2021-08-30 05:55:00|1949.2|1948.4|1949.7|1948.9|1949.7|1948.9|1948.2|1947.4|2067
1630303200000|2021-08-30 06:00:00|1950.2|1949.4|1948.7|1947.9|1950.7|1949.9|1948.2|1947.4|2626
1630303500000|2021-08-30 06:05:00|1949.2|1948.4|1948.2|1947.4|1949.2|1948.4|1948.2|1947.4|740
1630303800000|2021-08-30 06:10:00|1948.5|1946.5|1947.2|1945.2|1948.7|1946.7|1947.2|1945.2|2
1630304100000|2021-08-30 06:15:00|1947.4|1945.4|1947|1945|1947.7|1945.7|1946.6|1944.6|436
1630304400000|2021-08-30 06:20:00|1947.2|1945.2|1947.2|1945.2|1947.5|1945.5|1947.2|1945.2|0
1630304700000|2021-08-30 06:25:00|1947.5|1945.5|1947.5|1945.5|1947.5|1945.5|1947.2|1945.2|0
1630306800000|2021-08-30 07:00:00|1948.1|1946.1|1947.8|1945.8|1948.4|1946.4|1947.8|1945.8|0
1630307100000|2021-08-30 07:05:00|1947.9|1945.9|1947.8|1945.8|1948.4|1946.4|1947.6|1945.6|0
1630307400000|2021-08-30 07:10:00|1947.9|1945.9|1947.7|1945.7|1948.1|1946.1|1947.1|1945.1|0
1630307700000|2021-08-30 07:15:00|1947.4|1945.4|1947.8|1945.8|1948.1|1946.1|1947.1|1945.1|0
1630308000000|2021-08-30 07:20:00|1947.7|1945.7|1948.4|1946.4|1948.7|1946.7|1947.7|1945.7|0
1630308300000|2021-08-30 07:25:00|1948.5|1946.5|1947.4|1945.4|1948.7|1946.7|1947.1|1945.1|0
1630308600000|2021-08-30 07:30:00|1947.6|1945.6|1947.4|1946.2|1947.9|1946.7|1947.2|1945.4|183
1630308900000|2021-08-30 07:35:00|1947.9|1946.7|1947.4|1946.2|1947.9|1946.7|1947.4|1946.2|64
1630309200000|2021-08-30 07:40:00|1947.2|1946|1947.9|1946.7|1947.9|1946.7|1947.2|1946|105
1630309500000|2021-08-30 07:45:00|1947.4|1946.2|1947.4|1946.2|1947.4|1946.2|1946.9|1945.7|60
1630309800000|2021-08-30 07:50:00|1947.2|1946|1946.9|1945.7|1947.4|1946.2|1946.4|1945.2|82
1630310100000|2021-08-30 07:55:00|1946.7|1945.5|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|89
1630311900000|2021-08-30 08:25:00|1941|1939|1947.4|1946.2|1947.9|1946.7|1941|1939|12
1630312200000|2021-08-30 08:30:00|1947.9|1946.7|1946.9|1945.7|1947.9|1946.7|1946.9|1945.7|67
1630312500000|2021-08-30 08:35:00|1947.4|1946.2|1947.4|1946.2|1947.4|1946.2|1947.4|1946.2|15
1630312800000|2021-08-30 08:40:00|1946.9|1945.7|1946.9|1945.7|1947.4|1946.2|1946.9|1945.7|22
1630313100000|2021-08-30 08:45:00|1947.4|1946.2|1946.9|1945.7|1947.4|1946.2|1946.9|1945.7|24
1630313400000|2021-08-30 08:50:00|1946.4|1945.2|1945.9|1944.7|1946.9|1945.7|1945.9|1944.7|75
1630313700000|2021-08-30 08:55:00|1946.2|1945|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|44
1630314000000|2021-08-30 09:00:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|118
1630314300000|2021-08-30 09:05:00|1946.9|1945.7|1947.4|1946.2|1947.4|1946.2|1946.9|1945.7|41
1630314600000|2021-08-30 09:10:00|1947.7|1946.5|1947.4|1946.2|1947.9|1946.7|1947.4|1946.2|54
1630314900000|2021-08-30 09:15:00|1946.9|1945.7|1946.9|1945.7|1946.9|1945.7|1946.9|1945.7|18
1630315200000|2021-08-30 09:20:00|1947.2|1946|1946.4|1945.2|1947.4|1946.2|1945.9|1944.7|74
1630315500000|2021-08-30 09:25:00|||||||||36
1630315800000|2021-08-30 09:30:00|||||||||4
1630316100000|2021-08-30 09:35:00|1945.9|1944.7|1945.4|1944.2|1945.9|1944.7|1944.9|1943.7|132
1630316400000|2021-08-30 09:40:00|||||||||48
1630316700000|2021-08-30 09:45:00|1944.9|1943.7|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|59
1630317000000|2021-08-30 09:50:00|1944.9|1943.7|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|60
1630317300000|2021-08-30 09:55:00|||||||||53
1630317600000|2021-08-30 10:00:00|1945.9|1944.7|1945.4|1944.2|1945.9|1944.7|1945.4|1944.2|137
1630317900000|2021-08-30 10:05:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|21
1630318200000|2021-08-30 10:10:00|1945.7|1944.5|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|11
1630318500000|2021-08-30 10:15:00|1945.4|1944.2|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|31
1630318800000|2021-08-30 10:20:00|1946.2|1945|1946.4|1945.2|1946.4|1945.2|1946.2|1945|8
1630319100000|2021-08-30 10:25:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|9
1630319400000|2021-08-30 10:30:00|1946.9|1945.7|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|23
1630319700000|2021-08-30 10:35:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|19
1630320000000|2021-08-30 10:40:00|1945.9|1944.7|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|53
1630320300000|2021-08-30 10:45:00|1946.4|1945.2|1946.4|1945.2|1946.4|1945.2|1946.4|1945.2|4
1630320600000|2021-08-30 10:50:00|1945.9|1944.7|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|35
1630320900000|2021-08-30 10:55:00|1945.7|1944.5|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|30
1630321200000|2021-08-30 11:00:00|1945.4|1944.2|1945.4|1944.2|1945.9|1944.7|1945.4|1944.2|26
1630321500000|2021-08-30 11:05:00|1945.9|1944.7|1945.4|1944.2|1945.9|1944.7|1945.4|1944.2|12
1630321800000|2021-08-30 11:10:00|1944.9|1943.7|1945.4|1944.2|1945.7|1944.5|1944.9|1943.7|40
1630322100000|2021-08-30 11:15:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|16
1630322400000|2021-08-30 11:20:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|5
1630322700000|2021-08-30 11:25:00|1945.9|1944.7|1945.4|1944.2|1945.9|1944.7|1945.4|1944.2|12
1630323000000|2021-08-30 11:30:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|27
1630323300000|2021-08-30 11:35:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|15
1630323600000|2021-08-30 11:40:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|26
1630323900000|2021-08-30 11:45:00|1945.4|1944.2|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|15
1630324200000|2021-08-30 11:50:00|1945.4|1944.2|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|34
1630324500000|2021-08-30 11:55:00|1945.4|1944.2|1946.4|1945.2|1946.4|1945.2|1945.4|1944.2|27
1630324800000|2021-08-30 12:00:00|1946.9|1945.7|1947.4|1946.2|1947.7|1946.5|1946.9|1945.7|37
1630325100000|2021-08-30 12:05:00|1946.9|1945.7|1947.4|1946.2|1947.4|1946.2|1946.9|1945.7|58
1630325400000|2021-08-30 12:10:00|1946.9|1945.7|1946.4|1945.2|1947.4|1946.2|1946.4|1945.2|565
1630325700000|2021-08-30 12:15:00|1946.2|1945|1946.4|1945.2|1946.4|1945.2|1946.2|1945|4
1630326000000|2021-08-30 12:20:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|55
1630326300000|2021-08-30 12:25:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|25
1630326600000|2021-08-30 12:30:00|1945.7|1944.5|1944.9|1943.7|1945.9|1944.7|1944.9|1943.7|49
1630326900000|2021-08-30 12:35:00|1944.4|1943.2|1945.4|1944.2|1945.4|1944.2|1944.4|1943.2|43
1630327200000|2021-08-30 12:40:00|1945.2|1944|1945.4|1944.2|1945.4|1944.2|1945.2|1944|9
1630327500000|2021-08-30 12:45:00|1945.2|1944|1945.9|1944.7|1945.9|1944.7|1944.9|1943.7|66
1630327800000|2021-08-30 12:50:00|1945.4|1944.2|1945.4|1944.2|1945.9|1944.7|1945.4|1944.2|29
1630328100000|2021-08-30 12:55:00|1945.7|1944.5|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|16
1630328400000|2021-08-30 13:00:00|1946.4|1945.2|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|27
1630328700000|2021-08-30 13:05:00|1946.9|1945.7|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|47
1630329000000|2021-08-30 13:10:00|1946.7|1945.5|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|21
1630329300000|2021-08-30 13:15:00|1946.4|1945.2|1946.2|1945|1946.9|1945.7|1945.9|1944.7|43
1630329600000|2021-08-30 13:20:00|1946.4|1945.2|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|35
1630329900000|2021-08-30 13:25:00|1947.2|1946|1947.2|1946|1947.4|1946.2|1946.9|1945.7|60
1630330200000|2021-08-30 13:30:00|1947.4|1946.2|1945.9|1944.7|1947.4|1946.2|1945.4|1944.2|182
1630330500000|2021-08-30 13:35:00|1945.4|1944.2|1945.4|1944.2|1945.9|1944.7|1944.4|1943.2|312
1630330800000|2021-08-30 13:40:00|1944.9|1943.7|1944.4|1943.2|1945.4|1944.2|1944.4|1943.2|129
1630331100000|2021-08-30 13:45:00|1943.9|1942.7|1944.9|1943.7|1945.4|1944.2|1943.9|1942.7|60
1630331400000|2021-08-30 13:50:00|1945.4|1944.2|1946.2|1945|1946.4|1945.2|1944.4|1943.2|51
1630331700000|2021-08-30 13:55:00|1946.4|1945.2|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|50
1630332000000|2021-08-30 14:00:00|1945.9|1944.7|1945.4|1944.2|1946.4|1945.2|1944.9|1943.7|107
1630332300000|2021-08-30 14:05:00|1945.9|1944.7|1945.2|1944|1946.4|1945.2|1944.9|1943.7|148
1630332600000|2021-08-30 14:10:00|1945.4|1944.2|1944.9|1943.7|1945.9|1944.7|1944.4|1943.2|80
1630332900000|2021-08-30 14:15:00|1945.4|1944.2|1945.9|1944.7|1945.9|1944.7|1944.9|1943.7|79
1630333200000|2021-08-30 14:20:00|1945.4|1944.2|1946.7|1945.5|1946.9|1945.7|1945.4|1944.2|42
1630333500000|2021-08-30 14:25:00|1946.9|1945.7|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|46
1630333800000|2021-08-30 14:30:00|1946.9|1945.7|1946.9|1945.7|1946.9|1945.7|1946.9|1945.7|159
1630334100000|2021-08-30 14:35:00|1946.4|1945.2|1946.4|1945.2|1946.4|1945.2|1946.4|1945.2|47
1630334400000|2021-08-30 14:40:00|1946.9|1945.7|1946.9|1945.7|1946.9|1945.7|1946.9|1945.7|23
1630334700000|2021-08-30 14:45:00|1946.4|1945.2|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|82
1630335000000|2021-08-30 14:50:00|1945.9|1944.7|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|112
1630335300000|2021-08-30 14:55:00|1946.2|1945|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|23
1630335600000|2021-08-30 15:00:00|1946.2|1945|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|124
1630335900000|2021-08-30 15:05:00|1946.4|1945.2|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|38
1630336200000|2021-08-30 15:10:00|1946.9|1945.7|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|86
1630336500000|2021-08-30 15:15:00|1946.9|1945.7|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|53
1630336800000|2021-08-30 15:20:00|1946.9|1945.7|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|146
1630337100000|2021-08-30 15:25:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|13
1630337400000|2021-08-30 15:30:00|1946.4|1945.2|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|83
1630337700000|2021-08-30 15:35:00|1946.7|1945.5|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|29
1630338000000|2021-08-30 15:40:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|98
1630338300000|2021-08-30 15:45:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|19
1630338600000|2021-08-30 15:50:00|1946.9|1945.7|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|33
1630338900000|2021-08-30 15:55:00|1946.9|1945.7|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|43
1630339200000|2021-08-30 16:00:00|||||||||60
1630339500000|2021-08-30 16:05:00|1945.9|1944.7|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|27
1630339800000|2021-08-30 16:10:00|||||||||2
1630340100000|2021-08-30 16:15:00|||||||||5
1630340400000|2021-08-30 16:20:00|||||||||24
1630340700000|2021-08-30 16:25:00|||||||||2
1630341000000|2021-08-30 16:30:00|1945.4|1944.2|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|33
1630341300000|2021-08-30 16:35:00|||||||||44
1630341600000|2021-08-30 16:40:00|1946.2|1945|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|21
1630341900000|2021-08-30 16:45:00|||||||||1
1630342200000|2021-08-30 16:50:00|1945.4|1944.2|1945.4|1944.2|1945.9|1944.7|1945.4|1944.2|56
1630342500000|2021-08-30 16:55:00|||||||||2
1630342800000|2021-08-30 17:00:00|||||||||3
1630343100000|2021-08-30 17:05:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|44
1630343400000|2021-08-30 17:10:00|||||||||2
1630343700000|2021-08-30 17:15:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|36
1630344000000|2021-08-30 17:20:00|||||||||2
1630344300000|2021-08-30 17:25:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|38
1630344600000|2021-08-30 17:30:00|1945.4|1944.2|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|24
1630344900000|2021-08-30 17:35:00|1945.4|1944.2|1945.4|1944.2|1945.9|1944.7|1945.4|1944.2|44
1630345200000|2021-08-30 17:40:00|||||||||1
1630345500000|2021-08-30 17:45:00|||||||||3
1630345800000|2021-08-30 17:50:00|||||||||1
1630346100000|2021-08-30 17:55:00|||||||||2
1630346400000|2021-08-30 18:00:00|1944.9|1943.7|1945.9|1944.7|1945.9|1944.7|1944.9|1943.7|59
1630346700000|2021-08-30 18:05:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|22
1630347000000|2021-08-30 18:10:00|1945.9|1944.7|1945.4|1944.2|1945.9|1944.7|1945.4|1944.2|33
1630347300000|2021-08-30 18:15:00|1945.9|1944.7|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|77
1630347600000|2021-08-30 18:20:00|||||||||5
1630347900000|2021-08-30 18:25:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|21
1630348200000|2021-08-30 18:30:00|||||||||5
1630348500000|2021-08-30 18:35:00|1944.9|1943.7|1944.4|1943.2|1944.9|1943.7|1944.4|1943.2|48
1630348800000|2021-08-30 18:40:00|||||||||9
1630349100000|2021-08-30 18:45:00|||||||||13
1630349400000|2021-08-30 18:50:00|1944.9|1943.7|1944.9|1943.7|1944.9|1943.7|1944.9|1943.7|28
1630349700000|2021-08-30 18:55:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|61
1630350000000|2021-08-30 19:00:00|||||||||5
1630350300000|2021-08-30 19:05:00|||||||||3
1630350600000|2021-08-30 19:10:00|1944.9|1943.7|1944.9|1943.7|1944.9|1943.7|1944.9|1943.7|7
1630350900000|2021-08-30 19:15:00|||||||||18
1630351200000|2021-08-30 19:20:00|1945.4|1944.2|1944.4|1943.2|1945.4|1944.2|1944.4|1943.2|38
1630351500000|2021-08-30 19:25:00|1943.9|1942.7|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|75
1630351800000|2021-08-30 19:30:00|1944.4|1943.2|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|71
1630352100000|2021-08-30 19:35:00|1943.9|1942.7|1943.4|1942.2|1943.9|1942.7|1943.4|1942.2|121
1630352400000|2021-08-30 19:40:00|1942.9|1941.7|1942.4|1941.2|1942.9|1941.7|1942.4|1941.2|241
1630352700000|2021-08-30 19:45:00|1941.9|1940.7|1942.9|1941.7|1942.9|1941.7|1941.9|1940.7|78
1630353000000|2021-08-30 19:50:00|1942.4|1941.2|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|35
1630353300000|2021-08-30 19:55:00|1942.7|1941.5|1943.9|1942.7|1944.2|1943|1942.4|1941.2|116
1630353600000|2021-08-30 20:00:00|1943.7|1942.5|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|10
1630353900000|2021-08-30 20:05:00|1944.4|1943.2|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|7
1630354200000|2021-08-30 20:10:00|1944.2|1943|1944.9|1943.7|1944.9|1943.7|1944.2|1943|14
1630354500000|2021-08-30 20:15:00|1944.7|1943.5|1944.9|1943.7|1944.9|1943.7|1944.7|1943.5|22
1630354800000|2021-08-30 20:20:00|1945.3|1943.3|1944.9|1942.9|1945.5|1943.5|1944.9|1942.9|56
1630355100000|2021-08-30 20:25:00|1945.1|1943.1|1945.7|1943.7|1945.8|1943.8|1945.1|1943.1|0
1630355400000|2021-08-30 20:30:00|1945.5|1943.5|1945.3|1943.3|1945.5|1943.5|1944.9|1942.9|20
1630355700000|2021-08-30 20:35:00|1945.5|1943.5|1945.8|1943.8|1945.9|1943.9|1945.5|1943.5|0
1630356000000|2021-08-30 20:40:00|1945.7|1943.7|1945.8|1943.8|1945.8|1943.8|1945.7|1943.7|0
1630356300000|2021-08-30 20:45:00|1945.9|1943.9|1946.5|1944.5|1946.5|1944.5|1945.8|1943.8|0
1630356600000|2021-08-30 20:50:00|1946.4|1944.4|1946.7|1944.7|1946.7|1944.7|1946.4|1944.4|0
1630356900000|2021-08-30 20:55:00|1946.6|1944.6|1946.6|1944.6|1946.7|1944.7|1946.4|1944.4|0
1630357800000|2021-08-30 21:10:00|1946.5|1944.5|1946.6|1944.6|1946.6|1944.6|1946.5|1944.5|0
1630358100000|2021-08-30 21:15:00|1946.7|1944.7|1946.6|1944.6|1946.7|1944.7|1946.6|1944.6|0
1630358400000|2021-08-30 21:20:00|1946.5|1944.5|1946.6|1944.6|1946.6|1944.6|1946.5|1944.5|0
1630358700000|2021-08-30 21:25:00|1946.5|1944.5|1946.5|1944.5|1946.5|1944.5|1946.5|1944.5|0
1630359600000|2021-08-30 21:40:00|1946.6|1944.6|1946.6|1944.6|1946.6|1944.6|1946.5|1944.5|0
1630359900000|2021-08-30 21:45:00|1946.5|1944.5|1946.5|1944.5|1946.6|1944.6|1946.4|1944.4|0
1630360200000|2021-08-30 21:50:00|1946.6|1944.6|1946.5|1944.5|1946.6|1944.6|1946.5|1944.5|0
1630360500000|2021-08-30 21:55:00|1946.4|1944.4|1946.6|1944.6|1946.6|1944.6|1946.4|1944.4|0
1630360800000|2021-08-30 22:00:00|1946.5|1944.5|1946.5|1944.5|1946.8|1944.8|1946.2|1944.2|0
1630361100000|2021-08-30 22:05:00|1946.4|1944.4|1946|1944|1946.5|1944.5|1946|1944|0
1630361400000|2021-08-30 22:10:00|1946.1|1944.1|1946.4|1944.4|1946.7|1944.7|1946.1|1944.1|0
1630361700000|2021-08-30 22:15:00|1946.8|1944.8|1946.9|1944.9|1946.9|1944.9|1946.8|1944.8|0
1630362000000|2021-08-30 22:20:00|1946.8|1944.8|1947.1|1945.1|1947.1|1945.1|1946.8|1944.8|0
1630363200000|2021-08-30 22:40:00|1947.4|1945.4|1947.4|1945.4|1947.4|1945.4|1947.4|1945.4|0
1630363800000|2021-08-30 22:50:00|1947.2|1945.2|1947.1|1945.1|1947.2|1945.2|1947.1|1945.1|0
1630364100000|2021-08-30 22:55:00|1946.9|1944.9|1946.9|1944.9|1947.1|1945.1|1946.9|1944.9|0
1630364400000|2021-08-30 23:00:00|1947.1|1945.1|1947|1945|1947.3|1945.3|1946.9|1944.9|0
1630364700000|2021-08-30 23:05:00|1947.1|1945.1|1946.8|1944.8|1947.1|1945.1|1946.6|1944.6|0
1630365000000|2021-08-30 23:10:00|1946.6|1944.6|1946.5|1944.5|1946.6|1944.6|1946.5|1944.5|0
1630365300000|2021-08-30 23:15:00|1946.3|1944.3|1946.2|1944.2|1946.8|1944.8|1946.2|1944.2|0
1630365600000|2021-08-30 23:20:00|1946.1|1944.1|1946.1|1944.1|1946.1|1944.1|1946.1|1944.1|0
1630365900000|2021-08-30 23:25:00|1946.2|1944.2|1945.8|1943.8|1946.4|1944.4|1945.8|1943.8|0
1630366200000|2021-08-30 23:30:00|1945.6|1943.6|1945.6|1943.6|1946.1|1944.1|1945.3|1943.3|0
1630366500000|2021-08-30 23:35:00|1945.7|1943.7|1944.7|1942.7|1945.9|1943.9|1944.7|1942.7|0
1630366800000|2021-08-30 23:40:00|1944.4|1942.4|1944|1942|1944.4|1942.4|1943.5|1941.5|0
1630367100000|2021-08-30 23:45:00|1943.8|1941.8|1942.9|1941.7|1943.9|1942|1941.2|1940|688
1630367400000|2021-08-30 23:50:00|1942.4|1941.2|1942.4|1941.2|1942.9|1941.7|1941.9|1940.7|1161
1630367700000|2021-08-30 23:55:00|1942.9|1941.7|1943.4|1942.2|1943.4|1942.2|1942.4|1941.2|143
1630368000000|2021-08-31 00:00:00|1943.2|1942.4|1937.7|1936.9|1944.2|1943.4|1937.7|1936.9|2003
1630368300000|2021-08-31 00:05:00|1937.2|1936.4|1941.7|1940.9|1942.7|1941.9|1937.2|1936.4|1703
1630368600000|2021-08-31 00:10:00|1941.2|1940.4|1938.7|1937.9|1942.2|1941.4|1938.2|1937.4|1127
1630368900000|2021-08-31 00:15:00|1939.2|1938.4|1940.2|1939.4|1940.7|1939.9|1937.2|1936.4|674
1630369200000|2021-08-31 00:20:00|1940.7|1939.9|1941.2|1940.4|1941.2|1940.4|1940.2|1939.4|351
1630369500000|2021-08-31 00:25:00|1941.5|1940.7|1943.7|1942.9|1943.7|1942.9|1941.5|1940.7|379
1630369800000|2021-08-31 00:30:00|1943.2|1942.4|1945.7|1944.9|1945.7|1944.9|1943.2|1942.4|445
1630370100000|2021-08-31 00:35:00|1946.2|1945.4|1945.5|1944.7|1946.7|1945.9|1944.2|1943.4|460
1630370400000|2021-08-31 00:40:00|1945.7|1944.9|1944.2|1943.4|1945.7|1944.9|1943.7|1942.9|323
1630370700000|2021-08-31 00:45:00|1943.7|1942.9|1944.2|1943.4|1944.2|1943.4|1942.7|1941.9|318
1630371000000|2021-08-31 00:50:00|1944|1943.2|1943.2|1942.4|1944.7|1943.9|1943.2|1942.4|180
1630371300000|2021-08-31 00:55:00|1943.5|1942.7|1943.7|1942.9|1944.2|1943.4|1943.2|1942.4|144
1630371600000|2021-08-31 01:00:00|1943.2|1942.4|1943.2|1942.4|1943.7|1942.9|1941.7|1940.9|409
1630371900000|2021-08-31 01:05:00|1943|1942.2|1944.7|1943.9|1944.7|1943.9|1942.7|1941.9|194
1630372200000|2021-08-31 01:10:00|1945.2|1944.4|1947.2|1946.4|1947.7|1946.9|1944.2|1943.4|651
1630372500000|2021-08-31 01:15:00|1947.5|1946.7|1946.7|1945.9|1948.2|1947.4|1945.7|1944.9|666
1630372800000|2021-08-31 01:20:00|1947|1946.2|1945.7|1944.9|1947|1946.2|1945.7|1944.9|250
1630373100000|2021-08-31 01:25:00|1946.2|1945.4|1944.7|1943.9|1946.2|1945.4|1944.7|1943.9|395
1630373400000|2021-08-31 01:30:00|1945.2|1944.4|1944.7|1943.9|1945.2|1944.4|1944.2|1943.4|368
1630373700000|2021-08-31 01:35:00|1944.5|1943.7|1944.7|1943.9|1945.2|1944.4|1944.2|1943.4|321
1630374000000|2021-08-31 01:40:00|1944.5|1943.7|1945.2|1944.4|1945.7|1944.9|1944.2|1943.4|288
1630374300000|2021-08-31 01:45:00|1945.7|1944.9|1945.7|1944.9|1946.2|1945.4|1945.2|1944.4|102
1630374600000|2021-08-31 01:50:00|1945.2|1944.4|1945.2|1944.4|1945.7|1944.9|1944.7|1943.9|181
1630374900000|2021-08-31 01:55:00|1944.7|1943.9|1944.7|1943.9|1945.2|1944.4|1944.2|1943.4|240
1630375200000|2021-08-31 02:00:00|1945.2|1944.4|1943.2|1942.4|1945.2|1944.4|1943.2|1942.4|409
1630375500000|2021-08-31 02:05:00|1943.5|1942.7|1944.2|1943.4|1944.7|1943.9|1943.5|1942.7|231
1630375800000|2021-08-31 02:10:00|1944|1943.2|1943.7|1942.9|1944.2|1943.4|1943.7|1942.9|186
1630376100000|2021-08-31 02:15:00|1943.2|1942.4|1943.2|1942.4|1943.7|1942.9|1942.7|1941.9|341
1630376400000|2021-08-31 02:20:00|1943|1942.2|1943.7|1942.9|1944|1943.2|1942.7|1941.9|223
1630376700000|2021-08-31 02:25:00|1944.2|1943.4|1944.2|1943.4|1944.7|1943.9|1943.7|1942.9|316
1630377000000|2021-08-31 02:30:00|1943.7|1942.9|1944.2|1943.4|1944.2|1943.4|1943.7|1942.9|107
1630377300000|2021-08-31 02:35:00|1943.7|1942.9|1944.7|1943.9|1944.7|1943.9|1943.7|1942.9|52
1630377600000|2021-08-31 02:40:00|1945|1944.2|1944.7|1943.9|1945.2|1944.4|1944.7|1943.9|47
1630377900000|2021-08-31 02:45:00|1944.5|1943.7|1944.2|1943.4|1944.7|1943.9|1944.2|1943.4|132
1630378200000|2021-08-31 02:50:00|||||||||64
1630378500000|2021-08-31 02:55:00|1944.7|1943.9|1945.2|1944.4|1945.2|1944.4|1944.7|1943.9|51
1630378800000|2021-08-31 03:00:00|1944.7|1943.9|1945.2|1944.4|1945.2|1944.4|1944.7|1943.9|184
1630379100000|2021-08-31 03:05:00|1944.7|1943.9|1945.7|1944.9|1945.7|1944.9|1944.2|1943.4|250
1630379400000|2021-08-31 03:10:00|1945.2|1944.4|1946.2|1945.4|1946.2|1945.4|1945.2|1944.4|176
1630379700000|2021-08-31 03:15:00|1946.7|1945.9|1946.7|1945.9|1946.7|1945.9|1946.7|1945.9|100
1630380000000|2021-08-31 03:20:00|1947.2|1946.4|1946.7|1945.9|1947.5|1946.7|1946.7|1945.9|410
1630380300000|2021-08-31 03:25:00|1946.5|1945.7|1946.7|1945.9|1947.2|1946.4|1946.5|1945.7|294
1630380600000|2021-08-31 03:30:00|1947.2|1946.4|1949.7|1948.9|1949.7|1948.9|1946.7|1945.9|1093
1630380900000|2021-08-31 03:35:00|1949.2|1948.4|1950.7|1949.9|1951.2|1950.4|1949.2|1948.4|756
1630381200000|2021-08-31 03:40:00|1950.2|1949.4|1952.2|1951.4|1952.2|1951.4|1950.2|1949.4|698
1630381500000|2021-08-31 03:45:00|1952.7|1951.9|1952.7|1951.9|1953.2|1952.4|1952.2|1951.4|420
1630381800000|2021-08-31 03:50:00|1953.2|1952.4|1957.7|1956.9|1958|1957.2|1952.7|1951.9|1174
1630382100000|2021-08-31 03:55:00|1958|1957.2|1955.7|1954.9|1958.2|1957.4|1955.7|1954.9|893
1630382400000|2021-08-31 04:00:00|1956.2|1955.4|1955.2|1954.4|1956.7|1955.9|1954.7|1953.9|394
1630382700000|2021-08-31 04:05:00|1955.5|1954.7|1956.2|1955.4|1956.7|1955.9|1955.2|1954.4|327
1630383000000|2021-08-31 04:10:00|1956.7|1955.9|1957.7|1956.9|1958|1957.2|1956.2|1955.4|628
1630383300000|2021-08-31 04:15:00|1957.5|1956.7|1959.7|1958.9|1959.7|1958.9|1957.2|1956.4|990
1630383600000|2021-08-31 04:20:00|1960.2|1959.4|1959.7|1958.9|1960.2|1959.4|1958.7|1957.9|898
1630383900000|2021-08-31 04:25:00|1959.2|1958.4|1959.7|1958.9|1960.2|1959.4|1959.2|1958.4|457
1630384200000|2021-08-31 04:30:00|1960.2|1959.4|1959.7|1958.9|1960.2|1959.4|1958.7|1957.9|658
1630384500000|2021-08-31 04:35:00|1960.2|1959.4|1959.7|1958.9|1960.2|1959.4|1959.7|1958.9|501
1630384800000|2021-08-31 04:40:00|1960.2|1959.4|1963.7|1962.9|1964.2|1963.4|1960.2|1959.4|1620
1630385100000|2021-08-31 04:45:00|1964.2|1963.4|1965.7|1964.9|1965.7|1964.9|1963.7|1962.9|742
1630385400000|2021-08-31 04:50:00|1965.2|1964.4|1964.2|1963.4|1965.7|1964.9|1964.2|1963.4|812
1630385700000|2021-08-31 04:55:00|1964.7|1963.9|1964.7|1963.9|1965.7|1964.9|1964.7|1963.9|605
1630386000000|2021-08-31 05:00:00|1965|1964.2|1964.7|1963.9|1966.2|1965.4|1964.7|1963.9|1011
1630386300000|2021-08-31 05:05:00|1965.2|1964.4|1963.7|1962.9|1965.2|1964.4|1963.2|1962.4|1650
1630386600000|2021-08-31 05:10:00|1964.2|1963.4|1964.2|1963.4|1964.7|1963.9|1963.2|1962.4|627
1630386900000|2021-08-31 05:15:00|1964.7|1963.9|1964.5|1963.7|1965.2|1964.4|1963.7|1962.9|816
1630387200000|2021-08-31 05:20:00|1964.2|1963.4|1965.7|1964.9|1965.7|1964.9|1964.2|1963.4|702
1630387500000|2021-08-31 05:25:00|1966.2|1965.4|1964.2|1963.4|1966.2|1965.4|1964.2|1963.4|807
1630387800000|2021-08-31 05:30:00|1964.7|1963.9|1966.2|1965.4|1966.7|1965.9|1964.7|1963.9|640
1630388100000|2021-08-31 05:35:00|1966.5|1965.7|1968.2|1967.4|1968.2|1967.4|1966.2|1965.4|1000
1630388400000|2021-08-31 05:40:00|1968.5|1967.7|1967.7|1966.9|1969.7|1968.9|1967.2|1966.4|1619
1630388700000|2021-08-31 05:45:00|1967.2|1966.4|1967.7|1966.9|1968.7|1967.9|1966.7|1965.9|2331
1630389000000|2021-08-31 05:50:00|1967.2|1966.4|1967.2|1966.4|1967.7|1966.9|1967|1966.2|1413
1630389300000|2021-08-31 05:55:00|1967.7|1966.9|1959.7|1958.9|1967.7|1966.9|1959.7|1958.9|7638
1630389600000|2021-08-31 06:00:00|1960.2|1959.4|1963.7|1962.9|1963.7|1962.9|1958.7|1957.9|4696
1630389900000|2021-08-31 06:05:00|1963.2|1962.4|1964.5|1963.7|1965|1964.2|1963.2|1962.4|773
1630390200000|2021-08-31 06:10:00|1965|1963|1966.4|1964.4|1966.4|1964.4|1964.9|1962.9|4
1630390500000|2021-08-31 06:15:00|1966.5|1964.5|1966.9|1964.9|1967.5|1965.5|1966.3|1964.3|515
1630390800000|2021-08-31 06:20:00|1967.2|1965.2|1966.6|1964.6|1967.3|1965.3|1966.6|1964.6|0
1630391100000|2021-08-31 06:25:00|1966.7|1964.7|1966.3|1964.3|1966.7|1964.7|1966.3|1964.3|0
1630391400000|2021-08-31 06:30:00|1966.8|1964.8|1967.2|1965.2|1967.5|1965.5|1966.6|1964.6|0
1630391700000|2021-08-31 06:35:00|1966.9|1964.9|1966.9|1964.9|1967.2|1965.2|1966.6|1964.6|0
1630392000000|2021-08-31 06:40:00|1966.7|1964.7|1966.6|1964.6|1966.7|1964.7|1966.5|1964.5|0
1630392300000|2021-08-31 06:45:00|1966.5|1964.5|1966.6|1964.6|1966.6|1964.6|1966.5|1964.5|0
1630392600000|2021-08-31 06:50:00|1966.9|1964.9|1966.8|1964.8|1967.2|1965.2|1966.8|1964.8|0
1630392900000|2021-08-31 06:55:00|1966.5|1964.5|1966.6|1964.6|1967|1965|1966.5|1964.5|0
1630393200000|2021-08-31 07:00:00|1966.5|1964.5|1966.5|1964.5|1966.6|1964.6|1965.6|1963.6|0
1630393500000|2021-08-31 07:05:00|1966.6|1964.6|1966.3|1964.3|1967.1|1965.1|1965.3|1963.3|0
1630393800000|2021-08-31 07:10:00|1966.1|1964.1|1965.9|1963.9|1966.3|1964.3|1965.3|1963.3|0
1630394100000|2021-08-31 07:15:00|1965.8|1963.8|1965.7|1963.7|1966|1964|1965.3|1963.3|0
1630394400000|2021-08-31 07:20:00|1965.6|1963.6|1965.3|1963.3|1965.9|1963.9|1965|1963|0
1630394700000|2021-08-31 07:25:00|1965.2|1963.2|1965.1|1963.1|1965.5|1963.5|1965|1963|0
1630395000000|2021-08-31 07:30:00|1964.7|1963.5|1965.9|1964.7|1966.4|1965.2|1964.4|1963.2|215
1630395300000|2021-08-31 07:35:00|1966.4|1965.2|1965.4|1964.2|1966.9|1965.7|1965.4|1964.2|149
1630395600000|2021-08-31 07:40:00|1965.7|1964.5|1965.4|1964.2|1965.9|1964.7|1965.4|1964.2|75
1630395900000|2021-08-31 07:45:00|1965.9|1964.7|1964.9|1963.7|1965.9|1964.7|1964.4|1963.2|135
1630396200000|2021-08-31 07:50:00|1964.4|1963.2|1963.9|1962.7|1964.9|1963.7|1963.9|1962.7|55
1630396500000|2021-08-31 07:55:00|1963.4|1962.2|1963.7|1962.5|1963.9|1962.7|1963.4|1962.2|68
1630396800000|2021-08-31 08:00:00|1963.9|1962.7|1963.4|1962.2|1964.4|1963.2|1963.4|1962.2|228
1630397100000|2021-08-31 08:05:00|1963.9|1962.7|1963.9|1962.7|1964.4|1963.2|1963.4|1962.2|248
1630397400000|2021-08-31 08:10:00|1964.4|1963.2|1965.4|1964.2|1965.9|1964.7|1964.4|1963.2|235
1630397700000|2021-08-31 08:15:00|1964.9|1963.7|1964.4|1963.2|1965.4|1964.2|1964.4|1963.2|74
1630398000000|2021-08-31 08:20:00|1963.9|1962.7|1964.4|1963.2|1964.4|1963.2|1963.9|1962.7|44
1630398300000|2021-08-31 08:25:00|1964.9|1963.7|1963.9|1962.7|1964.9|1963.7|1963.9|1962.7|134
1630398600000|2021-08-31 08:30:00|1963.7|1962.5|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|69
1630398900000|2021-08-31 08:35:00|1963.9|1962.7|1963.9|1962.7|1964.4|1963.2|1963.7|1962.5|85
1630399200000|2021-08-31 08:40:00|1963.4|1962.2|1963.9|1962.7|1964.4|1963.2|1963.4|1962.2|76
1630399500000|2021-08-31 08:45:00|1964.4|1963.2|1964.4|1963.2|1964.4|1963.2|1964.4|1963.2|41
1630399800000|2021-08-31 08:50:00|1963.9|1962.7|1963.9|1962.7|1964.4|1963.2|1963.9|1962.7|114
1630400100000|2021-08-31 08:55:00|1964.4|1963.2|1965.4|1964.2|1965.4|1964.2|1964.2|1963|85
1630400400000|2021-08-31 09:00:00|1965.2|1964|1964.9|1963.7|1965.4|1964.2|1964.4|1963.2|141
1630400700000|2021-08-31 09:05:00|1965.4|1964.2|1964.4|1963.2|1965.4|1964.2|1964.4|1963.2|94
1630401000000|2021-08-31 09:10:00|1964.7|1963.5|1964.4|1963.2|1964.9|1963.7|1964.4|1963.2|107
1630401300000|2021-08-31 09:15:00|1964.9|1963.7|1964.9|1963.7|1965.4|1964.2|1964.4|1963.2|49
1630401600000|2021-08-31 09:20:00|1965.2|1964|1965.4|1964.2|1965.4|1964.2|1964.9|1963.7|26
1630401900000|2021-08-31 09:25:00|1965.9|1964.7|1965.4|1964.2|1966.4|1965.2|1965.4|1964.2|159
1630402200000|2021-08-31 09:30:00|1965.2|1964|1965.4|1964.2|1965.9|1964.7|1964.9|1963.7|62
1630402500000|2021-08-31 09:35:00|1965.7|1964.5|1964.9|1963.7|1965.9|1964.7|1964.9|1963.7|66
1630402800000|2021-08-31 09:40:00|1965.4|1964.2|1964.4|1963.2|1965.4|1964.2|1964.4|1963.2|88
1630403100000|2021-08-31 09:45:00|1963.9|1962.7|1964.4|1963.2|1964.4|1963.2|1963.9|1962.7|105
1630403400000|2021-08-31 09:50:00|1963.9|1962.7|1963.4|1962.2|1964.4|1963.2|1963.4|1962.2|42
1630403700000|2021-08-31 09:55:00|1963.7|1962.5|1963.4|1962.2|1963.9|1962.7|1962.9|1961.7|86
1630404000000|2021-08-31 10:00:00|1963.7|1962.5|1964.9|1963.7|1964.9|1963.7|1963.4|1962.2|193
1630404300000|2021-08-31 10:05:00|1964.4|1963.2|1964.4|1963.2|1964.7|1963.5|1964.4|1963.2|69
1630404600000|2021-08-31 10:10:00|1964.9|1963.7|1964.9|1963.7|1964.9|1963.7|1964.4|1963.2|44
1630404900000|2021-08-31 10:15:00|1964.4|1963.2|1964.4|1963.2|1964.4|1963.2|1963.9|1962.7|70
1630405200000|2021-08-31 10:20:00|1964.2|1963|1963.4|1962.2|1964.4|1963.2|1963.4|1962.2|41
1630405500000|2021-08-31 10:25:00|1963.9|1962.7|1963.4|1962.2|1963.9|1962.7|1962.7|1961.5|73
1630405800000|2021-08-31 10:30:00|1963.2|1962|1962.9|1961.7|1963.4|1962.2|1962.7|1961.5|117
1630406100000|2021-08-31 10:35:00|1962.4|1961.2|1962.9|1961.7|1962.9|1961.7|1961.7|1960.5|157
1630406400000|2021-08-31 10:40:00|1962.4|1961.2|1962.4|1961.2|1962.9|1961.7|1961.9|1960.7|63
1630406700000|2021-08-31 10:45:00|1961.9|1960.7|1961.9|1960.7|1961.9|1960.7|1960.4|1959.2|290
1630407000000|2021-08-31 10:50:00|1961.4|1960.2|1959.9|1958.7|1961.4|1960.2|1959.4|1958.2|187
1630407300000|2021-08-31 10:55:00|1959.4|1958.2|1960.4|1959.2|1960.4|1959.2|1958.9|1957.7|193
1630407600000|2021-08-31 11:00:00|1960.2|1959|1960.4|1959.2|1960.4|1959.2|1958.9|1957.7|106
1630407900000|2021-08-31 11:05:00|1960.2|1959|1960.4|1959.2|1960.4|1959.2|1958.9|1957.7|58
1630408200000|2021-08-31 11:10:00|1959.9|1958.7|1960.4|1959.2|1960.4|1959.2|1959.9|1958.7|54
1630408500000|2021-08-31 11:15:00|1960.9|1959.7|1959.9|1958.7|1960.9|1959.7|1959.4|1958.2|139
1630408800000|2021-08-31 11:20:00|1960.2|1959|1959.4|1958.2|1960.4|1959.2|1958.9|1957.7|154
1630409100000|2021-08-31 11:25:00|1958.9|1957.7|1959.4|1958.2|1959.9|1958.7|1958.4|1957.2|55
1630409400000|2021-08-31 11:30:00|1959.7|1958.5|1959.4|1958.2|1959.9|1958.7|1958.9|1957.7|90
1630409700000|2021-08-31 11:35:00|1959.2|1958|1959.4|1958.2|1959.9|1958.7|1958.9|1957.7|82
1630410000000|2021-08-31 11:40:00|1959.2|1958|1959.4|1958.2|1959.9|1958.7|1958.4|1957.2|53
1630410300000|2021-08-31 11:45:00|1958.9|1957.7|1958.4|1957.2|1959.4|1958.2|1958.4|1957.2|56
1630410600000|2021-08-31 11:50:00|1957.9|1956.7|1957.9|1956.7|1958.7|1957.5|1957.4|1956.2|172
1630410900000|2021-08-31 11:55:00|1958.4|1957.2|1958.4|1957.2|1958.9|1957.7|1957.9|1956.7|80
1630411200000|2021-08-31 12:00:00|1957.9|1956.7|1958.4|1957.2|1958.4|1957.2|1956.9|1955.7|133
1630411500000|2021-08-31 12:05:00|1958.2|1957|1958.4|1957.2|1958.4|1957.2|1957.4|1956.2|74
1630411800000|2021-08-31 12:10:00|1958.2|1957|1958.4|1957.2|1959.4|1958.2|1957.9|1956.7|52
1630412100000|2021-08-31 12:15:00|1958.2|1957|1957.4|1956.2|1958.4|1957.2|1956.9|1955.7|80
1630412400000|2021-08-31 12:20:00|1956.9|1955.7|1956.9|1955.7|1957.4|1956.2|1956.4|1955.2|208
1630412700000|2021-08-31 12:25:00|1956.4|1955.2|1955.9|1954.7|1956.4|1955.2|1955.9|1954.7|108
1630413000000|2021-08-31 12:30:00|1955.4|1954.2|1955.9|1954.7|1956.4|1955.2|1954.9|1953.7|291
1630413300000|2021-08-31 12:35:00|1955.4|1954.2|1955.4|1954.2|1956.4|1955.2|1954.9|1953.7|145
1630413600000|2021-08-31 12:40:00|1955.9|1954.7|1955.9|1954.7|1956.4|1955.2|1955.9|1954.7|155
1630413900000|2021-08-31 12:45:00|1955.4|1954.2|1955.9|1954.7|1956.4|1955.2|1955.4|1954.2|49
1630414200000|2021-08-31 12:50:00|1956.4|1955.2|1956.4|1955.2|1956.4|1955.2|1955.9|1954.7|158
1630414500000|2021-08-31 12:55:00|1956.2|1955|1956.9|1955.7|1956.9|1955.7|1956.2|1955|22
1630414800000|2021-08-31 13:00:00|1956.4|1955.2|1957.7|1956.5|1957.9|1956.7|1956.4|1955.2|131
1630415100000|2021-08-31 13:05:00|1957.4|1956.2|1956.9|1955.7|1957.4|1956.2|1956.7|1955.5|178
1630415400000|2021-08-31 13:10:00|1957.4|1956.2|1956.9|1955.7|1957.4|1956.2|1956.9|1955.7|17
1630415700000|2021-08-31 13:15:00|1957.4|1956.2|1957.9|1956.7|1957.9|1956.7|1957.4|1956.2|49
1630416000000|2021-08-31 13:20:00|1958.4|1957.2|1957.4|1956.2|1958.4|1957.2|1957.4|1956.2|71
1630416300000|2021-08-31 13:25:00|1957.9|1956.7|1957.4|1956.2|1957.9|1956.7|1957.4|1956.2|166
1630416600000|2021-08-31 13:30:00|1957.7|1956.5|1957.4|1956.2|1958.4|1957.2|1956.4|1955.2|261
1630416900000|2021-08-31 13:35:00|1957.2|1956|1957.4|1956.2|1958.4|1957.2|1956.9|1955.7|167
1630417200000|2021-08-31 13:40:00|1957.2|1956|1957.4|1956.2|1957.4|1956.2|1956.9|1955.7|215
1630417500000|2021-08-31 13:45:00|1957.9|1956.7|1957.4|1956.2|1957.9|1956.7|1955.9|1954.7|211
1630417800000|2021-08-31 13:50:00|1957.2|1956|1954.9|1953.7|1957.4|1956.2|1954.9|1953.7|135
1630418100000|2021-08-31 13:55:00|1954.4|1953.2|1954.9|1953.7|1956.4|1955.2|1954.4|1953.2|192
1630418400000|2021-08-31 14:00:00|1954.4|1953.2|1956.4|1955.2|1956.9|1955.7|1954.4|1953.2|142
1630418700000|2021-08-31 14:05:00|1956.7|1955.5|1956.9|1955.7|1957.2|1956|1955.4|1954.2|309
1630419000000|2021-08-31 14:10:00|1956.4|1955.2|1957.4|1956.2|1957.7|1956.5|1956.4|1955.2|155
1630419300000|2021-08-31 14:15:00|1957.9|1956.7|1956.9|1955.7|1957.9|1956.7|1956.4|1955.2|148
1630419600000|2021-08-31 14:20:00|1956.7|1955.5|1955.4|1954.2|1956.7|1955.5|1955.4|1954.2|177
1630419900000|2021-08-31 14:25:00|1954.9|1953.7|1954.9|1953.7|1954.9|1953.7|1953.9|1952.7|187
1630420200000|2021-08-31 14:30:00|1954.4|1953.2|1955.4|1954.2|1955.9|1954.7|1953.9|1952.7|263
1630420500000|2021-08-31 14:35:00|1954.9|1953.7|1955.9|1954.7|1955.9|1954.7|1954.4|1953.2|173
1630420800000|2021-08-31 14:40:00|1955.4|1954.2|1955.4|1954.2|1955.9|1954.7|1954.9|1953.7|100
1630421100000|2021-08-31 14:45:00|1955.7|1954.5|1955.7|1954.5|1955.9|1954.7|1954.9|1953.7|175
1630421400000|2021-08-31 14:50:00|1955.4|1954.2|1955.4|1954.2|1956.4|1955.2|1955.4|1954.2|143
1630421700000|2021-08-31 14:55:00|1955.9|1954.7|1956.4|1955.2|1956.4|1955.2|1955.4|1954.2|183
1630422000000|2021-08-31 15:00:00|1955.9|1954.7|1956.4|1955.2|1958.2|1957|1955.9|1954.7|593
1630422300000|2021-08-31 15:05:00|1956.9|1955.7|1957.4|1956.2|1957.9|1956.7|1956.4|1955.2|142
1630422600000|2021-08-31 15:10:00|1956.9|1955.7|1957.9|1956.7|1957.9|1956.7|1956.9|1955.7|115
1630422900000|2021-08-31 15:15:00|1958.4|1957.2|1959.9|1958.7|1959.9|1958.7|1958.2|1957|132
1630423200000|2021-08-31 15:20:00|1960.4|1959.2|1959.9|1958.7|1960.9|1959.7|1959.9|1958.7|200
1630423500000|2021-08-31 15:25:00|1960.2|1959|1957.9|1956.7|1960.2|1959|1957.9|1956.7|260
1630423800000|2021-08-31 15:30:00|1957.4|1956.2|1958.9|1957.7|1959.4|1958.2|1956.9|1955.7|710
1630424100000|2021-08-31 15:35:00|1959.2|1958|1959.4|1958.2|1959.9|1958.7|1958.9|1957.7|90
1630424400000|2021-08-31 15:40:00|1959.9|1958.7|1961.9|1960.7|1961.9|1960.7|1959.4|1958.2|159
1630424700000|2021-08-31 15:45:00|1962.4|1961.2|1962.4|1961.2|1962.4|1961.2|1961.9|1960.7|69
1630425000000|2021-08-31 15:50:00|1962.2|1961|1961.9|1960.7|1962.4|1961.2|1961.4|1960.2|92
1630425300000|2021-08-31 15:55:00|1961.4|1960.2|1962.4|1961.2|1962.4|1961.2|1961.4|1960.2|148
1630425600000|2021-08-31 16:00:00|1961.9|1960.7|1961.9|1960.7|1962.4|1961.2|1961.4|1960.2|83
1630425900000|2021-08-31 16:05:00|1962.4|1961.2|1961.4|1960.2|1962.4|1961.2|1961.4|1960.2|80
1630426200000|2021-08-31 16:10:00|1961.9|1960.7|1961.9|1960.7|1961.9|1960.7|1961.4|1960.2|43
1630426500000|2021-08-31 16:15:00|1962.4|1961.2|1961.9|1960.7|1962.4|1961.2|1961.9|1960.7|32
1630426800000|2021-08-31 16:20:00|1962.4|1961.2|1962.9|1961.7|1963.4|1962.2|1961.9|1960.7|109
1630427100000|2021-08-31 16:25:00|1963.2|1962|1963.4|1962.2|1963.4|1962.2|1962.9|1961.7|24
1630427400000|2021-08-31 16:30:00|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|43
1630427700000|2021-08-31 16:35:00|1963.4|1962.2|1963.4|1962.2|1963.4|1962.2|1963.4|1962.2|24
1630428000000|2021-08-31 16:40:00|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|32
1630428300000|2021-08-31 16:45:00|1962.4|1961.2|1962.4|1961.2|1962.9|1961.7|1961.9|1960.7|77
1630428600000|2021-08-31 16:50:00|1962.2|1961|1961.9|1960.7|1962.2|1961|1961.9|1960.7|25
1630428900000|2021-08-31 16:55:00|1962.4|1961.2|1961.4|1960.2|1962.4|1961.2|1961.4|1960.2|54
1630429200000|2021-08-31 17:00:00|1960.9|1959.7|1961.4|1960.2|1961.4|1960.2|1960.4|1959.2|86
1630429500000|2021-08-31 17:05:00|1960.9|1959.7|1960.4|1959.2|1961.4|1960.2|1960.4|1959.2|61
1630429800000|2021-08-31 17:10:00|1960.9|1959.7|1960.9|1959.7|1961.4|1960.2|1960.9|1959.7|52
1630430100000|2021-08-31 17:15:00|1961.4|1960.2|1960.9|1959.7|1961.4|1960.2|1960.9|1959.7|29
1630430400000|2021-08-31 17:20:00|1960.4|1959.2|1959.9|1958.7|1960.4|1959.2|1959.9|1958.7|117
1630430700000|2021-08-31 17:25:00|1960.2|1959|1961.2|1960|1961.4|1960.2|1959.9|1958.7|70
1630431000000|2021-08-31 17:30:00|1960.9|1959.7|1960.4|1959.2|1961.4|1960.2|1960.4|1959.2|68
1630431300000|2021-08-31 17:35:00|1959.9|1958.7|1960.9|1959.7|1960.9|1959.7|1959.9|1958.7|43
1630431600000|2021-08-31 17:40:00|1960.7|1959.5|1960.4|1959.2|1960.9|1959.7|1960.4|1959.2|21
1630431900000|2021-08-31 17:45:00|1960.7|1959.5|1960.4|1959.2|1960.9|1959.7|1960.4|1959.2|27
1630432200000|2021-08-31 17:50:00|1960.9|1959.7|1960.4|1959.2|1960.9|1959.7|1960.4|1959.2|28
1630432500000|2021-08-31 17:55:00|1959.9|1958.7|1960.4|1959.2|1960.4|1959.2|1959.9|1958.7|43
1630432800000|2021-08-31 18:00:00|1960.7|1959.5|1960.4|1959.2|1960.9|1959.7|1959.9|1958.7|26
1630433100000|2021-08-31 18:05:00|1960.2|1959|1959.4|1958.2|1960.2|1959|1958.9|1957.7|78
1630433400000|2021-08-31 18:10:00|1959.2|1958|1959.4|1958.2|1959.9|1958.7|1958.9|1957.7|91
1630433700000|2021-08-31 18:15:00|1959.9|1958.7|1959.9|1958.7|1960.4|1959.2|1959.7|1958.5|37
1630434000000|2021-08-31 18:20:00|1960.2|1959|1960.4|1959.2|1960.9|1959.7|1959.9|1958.7|54
1630434300000|2021-08-31 18:25:00|1960.9|1959.7|1960.4|1959.2|1960.9|1959.7|1959.9|1958.7|43
1630434600000|2021-08-31 18:30:00|1959.9|1958.7|1960.9|1959.7|1960.9|1959.7|1959.9|1958.7|27
1630434900000|2021-08-31 18:35:00|1961.4|1960.2|1960.4|1959.2|1961.4|1960.2|1960.4|1959.2|31
1630435200000|2021-08-31 18:40:00|1960.9|1959.7|1959.4|1958.2|1960.9|1959.7|1959.4|1958.2|73
1630435500000|2021-08-31 18:45:00|1958.9|1957.7|1957.9|1956.7|1959.4|1958.2|1957.9|1956.7|108
1630435800000|2021-08-31 18:50:00|1958.4|1957.2|1958.4|1957.2|1958.9|1957.7|1958.4|1957.2|43
1630436100000|2021-08-31 18:55:00|1958.9|1957.7|1959.9|1958.7|1959.9|1958.7|1958.9|1957.7|53
1630436400000|2021-08-31 19:00:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|57
1630436700000|2021-08-31 19:05:00|1959.2|1958|1957.9|1956.7|1959.2|1958|1957.9|1956.7|66
1630437000000|2021-08-31 19:10:00|1957.7|1956.5|1957.9|1956.7|1958.2|1957|1957.7|1956.5|149
1630437300000|2021-08-31 19:15:00|1958.4|1957.2|1957.4|1956.2|1958.4|1957.2|1957.4|1956.2|117
1630437600000|2021-08-31 19:20:00|1957.2|1956|1956.4|1955.2|1957.4|1956.2|1955.4|1954.2|355
1630437900000|2021-08-31 19:25:00|1955.9|1954.7|1954.4|1953.2|1956.2|1955|1954.4|1953.2|256
1630438200000|2021-08-31 19:30:00|1954.9|1953.7|1956.9|1955.7|1957.2|1956|1953.9|1952.7|417
1630438500000|2021-08-31 19:35:00|1956.4|1955.2|1957.9|1956.7|1957.9|1956.7|1956.4|1955.2|87
1630438800000|2021-08-31 19:40:00|1957.4|1956.2|1957.9|1956.7|1958.2|1957|1956.9|1955.7|60
1630439100000|2021-08-31 19:45:00|1958.4|1957.2|1957.4|1956.2|1958.4|1957.2|1956.9|1955.7|103
1630439400000|2021-08-31 19:50:00|1956.9|1955.7|1956.4|1955.2|1957.9|1956.7|1956.2|1955|177
1630439700000|2021-08-31 19:55:00|1956.9|1955.7|1955.4|1954.2|1958.9|1957.7|1955.2|1954|493
1630440000000|2021-08-31 20:00:00|1955.9|1954.7|1957.4|1956.2|1957.9|1956.7|1955.9|1954.7|48
1630440300000|2021-08-31 20:05:00|1957.9|1956.7|1958.2|1957|1958.4|1957.2|1957.9|1956.7|9
1630440600000|2021-08-31 20:10:00|1957.9|1956.7|1958.4|1957.2|1958.4|1957.2|1957.9|1956.7|10
1630440900000|2021-08-31 20:15:00|1958.9|1957.7|1958.9|1957.7|1958.9|1957.7|1958.7|1957.5|21
1630441200000|2021-08-31 20:20:00|1959.3|1957.3|1958.9|1956.9|1959.5|1957.5|1958.6|1956.6|59
1630441500000|2021-08-31 20:25:00|1958.8|1956.8|1958.8|1956.8|1959.2|1957.2|1958.8|1956.8|0
1630441800000|2021-08-31 20:30:00|1959|1957|1959.4|1957.4|1959.4|1957.4|1959|1957|11
1630442100000|2021-08-31 20:35:00|1959.5|1957.5|1960|1958|1960|1958|1959.3|1957.3|0
1630442400000|2021-08-31 20:40:00|1960.1|1958.1|1959.7|1957.7|1960.2|1958.2|1959.7|1957.7|0
1630442700000|2021-08-31 20:45:00|1959.4|1957.4|1959|1957|1959.4|1957.4|1959|1957|0
1630443000000|2021-08-31 20:50:00|1959.1|1957.1|1959|1957|1959.4|1957.4|1957.9|1955.9|0
1630443300000|2021-08-31 20:55:00|1959.1|1957.1|1959.3|1957.3|1959.4|1957.4|1959.1|1957.1|0
1630443600000|2021-08-31 21:00:00|1959.2|1957.2|1959.1|1957.1|1959.3|1957.3|1959.1|1957.1|0
1630443900000|2021-08-31 21:05:00|1959.2|1957.2|1959.1|1957.1|1959.2|1957.2|1959.1|1957.1|0
1630444200000|2021-08-31 21:10:00|1959.2|1957.2|1959.2|1957.2|1959.2|1957.2|1959.2|1957.2|0
1630444500000|2021-08-31 21:15:00|1959.1|1957.1|1959.1|1957.1|1959.1|1957.1|1959.1|1957.1|0
1630444800000|2021-08-31 21:20:00|1959.2|1957.2|1959.1|1957.1|1959.2|1957.2|1959.1|1957.1|0
1630445100000|2021-08-31 21:25:00|1959.2|1957.2|1959.2|1957.2|1959.2|1957.2|1959.2|1957.2|0
1630445400000|2021-08-31 21:30:00|1959.1|1957.1|1959.1|1957.1|1959.1|1957.1|1959.1|1957.1|0
1630446000000|2021-08-31 21:40:00|1959|1957|1959|1957|1959|1957|1959|1957|0
1630446600000|2021-08-31 21:50:00|1959.1|1957.1|1959.1|1957.1|1959.1|1957.1|1959.1|1957.1|0
1630447200000|2021-08-31 22:00:00|1959.2|1957.2|1958.2|1956.2|1959.3|1957.3|1957.7|1955.7|0
1630447500000|2021-08-31 22:05:00|1958|1956|1958.4|1956.4|1958.6|1956.6|1958|1956|0
1630447800000|2021-08-31 22:10:00|1958.5|1956.5|1958|1956|1958.6|1956.6|1958|1956|0
1630448400000|2021-08-31 22:20:00|1957.7|1955.7|1957.9|1955.9|1958|1956|1957.7|1955.7|0
1630448700000|2021-08-31 22:25:00|1957.8|1955.8|1957.7|1955.7|1958|1956|1957.7|1955.7|0
1630449000000|2021-08-31 22:30:00|1957.9|1955.9|1958.1|1956.1|1958.1|1956.1|1957.7|1955.7|0
1630449300000|2021-08-31 22:35:00|1957.9|1955.9|1957.7|1955.7|1957.9|1955.9|1957.7|1955.7|0
1630449600000|2021-08-31 22:40:00|1957.8|1955.8|1957.9|1955.9|1957.9|1955.9|1957.8|1955.8|0
1630449900000|2021-08-31 22:45:00|1958.2|1956.2|1958.2|1956.2|1958.5|1956.5|1958.2|1956.2|0
1630450200000|2021-08-31 22:50:00|1958|1956|1958|1956|1958|1956|1958|1956|0
1630450500000|2021-08-31 22:55:00|1958.2|1956.2|1958.2|1956.2|1958.2|1956.2|1958.2|1956.2|0
1630450800000|2021-08-31 23:00:00|1957.8|1955.8|1957.6|1955.6|1958.1|1956.1|1957.3|1955.3|0
1630451400000|2021-08-31 23:10:00|1957.4|1955.4|1957.3|1955.3|1957.6|1955.6|1957.1|1955.1|0
1630451700000|2021-08-31 23:15:00|1957.1|1955.1|1957.2|1955.2|1957.3|1955.3|1957|1955|0
1630452000000|2021-08-31 23:20:00|1957.3|1955.3|1957.6|1955.6|1957.6|1955.6|1957.2|1955.2|0
1630452300000|2021-08-31 23:25:00|1957.3|1955.3|1957.3|1955.3|1957.6|1955.6|1957.3|1955.3|0
1630452600000|2021-08-31 23:30:00|1957.6|1955.6|1957.9|1955.9|1958|1956|1957.6|1955.6|0
1630452900000|2021-08-31 23:35:00|1958.2|1956.2|1958.8|1956.8|1959.1|1957.1|1958.2|1956.2|0
1630453200000|2021-08-31 23:40:00|1958.6|1956.6|1957.4|1955.4|1958.8|1956.8|1957.2|1955.2|0
1630453500000|2021-08-31 23:45:00|1958|1956|1965.9|1964.7|1965.9|1964.7|1956.7|1955.5|1500
1630453800000|2021-08-31 23:50:00|1966.4|1965.2|1968.4|1967.2|1968.4|1967.2|1965.9|1964.7|656
1630454100000|2021-08-31 23:55:00|1968.7|1967.5|1965.2|1964|1968.7|1967.5|1965.2|1964|496
1630454400000|2021-09-01 00:00:00|1965|1964.2|1971.7|1970.9|1972|1971.2|1965|1964.2|2203
1630454700000|2021-09-01 00:05:00|1971.2|1970.4|1977.2|1976.4|1978.2|1977.4|1970.2|1969.4|2135
1630455000000|2021-09-01 00:10:00|1977|1976.2|1980.2|1979.4|1980.7|1979.9|1975.2|1974.4|2185
1630455300000|2021-09-01 00:15:00|1979.7|1978.9|1978.7|1977.9|1982.2|1981.4|1978.7|1977.9|1160
1630455600000|2021-09-01 00:20:00|1978.2|1977.4|1977.7|1976.9|1979.2|1978.4|1977.2|1976.4|501
1630455900000|2021-09-01 00:25:00|1978.2|1977.4|1980.2|1979.4|1981.2|1980.4|1978.2|1977.4|1088
1630456200000|2021-09-01 00:30:00|1980|1979.2|1981.7|1980.9|1983.7|1982.9|1979.7|1978.9|1934
1630456500000|2021-09-01 00:35:00|1981.2|1980.4|1976.7|1975.9|1981.7|1980.9|1976.7|1975.9|568
1630456800000|2021-09-01 00:40:00|1977.2|1976.4|1974.7|1973.9|1979.2|1978.4|1974.7|1973.9|883
1630457100000|2021-09-01 00:45:00|1975.2|1974.4|1973.2|1972.4|1975.2|1974.4|1972.2|1971.4|1171
1630457400000|2021-09-01 00:50:00|1973.7|1972.9|1973.7|1972.9|1974.7|1973.9|1972.7|1971.9|692
1630457700000|2021-09-01 00:55:00|1973.5|1972.7|1975.2|1974.4|1975.2|1974.4|1973.2|1972.4|376
1630458000000|2021-09-01 01:00:00|1974.7|1973.9|1972.7|1971.9|1974.7|1973.9|1971.7|1970.9|714
1630458300000|2021-09-01 01:05:00|1973.2|1972.4|1974.2|1973.4|1974.7|1973.9|1972.7|1971.9|465
1630458600000|2021-09-01 01:10:00|1974.5|1973.7|1974.7|1973.9|1974.7|1973.9|1973.7|1972.9|293
1630458900000|2021-09-01 01:15:00|1974.2|1973.4|1975.2|1974.4|1975.7|1974.9|1973.7|1972.9|322
1630459200000|2021-09-01 01:20:00|1975|1974.2|1974.5|1973.7|1975.7|1974.9|1973.7|1972.9|222
1630459500000|2021-09-01 01:25:00|1974.7|1973.9|1974.2|1973.4|1975.2|1974.4|1974.2|1973.4|218
1630459800000|2021-09-01 01:30:00|1974.5|1973.7|1972.7|1971.9|1976.2|1975.4|1971.7|1970.9|679
1630460100000|2021-09-01 01:35:00|1973.2|1972.4|1974.2|1973.4|1975.2|1974.4|1973.2|1972.4|430
1630460400000|2021-09-01 01:40:00|1974.7|1973.9|1976.2|1975.4|1977.2|1976.4|1974.7|1973.9|525
1630460700000|2021-09-01 01:45:00|1975.7|1974.9|1977.2|1976.4|1977.7|1976.9|1975.7|1974.9|398
1630461000000|2021-09-01 01:50:00|1976.7|1975.9|1978.2|1977.4|1978.2|1977.4|1976.2|1975.4|315
1630461300000|2021-09-01 01:55:00|1978.7|1977.9|1977.7|1976.9|1978.7|1977.9|1977.2|1976.4|349
1630461600000|2021-09-01 02:00:00|1978.2|1977.4|1979.7|1978.9|1980.2|1979.4|1978.2|1977.4|485
1630461900000|2021-09-01 02:05:00|1980.2|1979.4|1979.7|1978.9|1980.2|1979.4|1979.2|1978.4|316
1630462200000|2021-09-01 02:10:00|1980|1979.2|1979.7|1978.9|1980.2|1979.4|1979.2|1978.4|352
1630462500000|2021-09-01 02:15:00|1980.2|1979.4|1979.7|1978.9|1980.2|1979.4|1979.7|1978.9|378
1630462800000|2021-09-01 02:20:00|1979.2|1978.4|1979.7|1978.9|1980|1979.2|1979.2|1978.4|250
1630463100000|2021-09-01 02:25:00|1980.2|1979.4|1980.2|1979.4|1981.2|1980.4|1979.7|1978.9|379
1630463400000|2021-09-01 02:30:00|1980.7|1979.9|1978.2|1977.4|1980.7|1979.9|1978.2|1977.4|331
1630463700000|2021-09-01 02:35:00|1978.5|1977.7|1978.2|1977.4|1978.7|1977.9|1977.7|1976.9|161
1630464000000|2021-09-01 02:40:00|1978.7|1977.9|1977.2|1976.4|1978.7|1977.9|1977.2|1976.4|237
1630464300000|2021-09-01 02:45:00|1977.7|1976.9|1979.2|1978.4|1979.5|1978.7|1977.7|1976.9|171
1630464600000|2021-09-01 02:50:00|1979.5|1978.7|1979.2|1978.4|1979.7|1978.9|1978.7|1977.9|184
1630464900000|2021-09-01 02:55:00|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|1978.7|1977.9|241
1630465200000|2021-09-01 03:00:00|1979.2|1978.4|1979.7|1978.9|1980.7|1979.9|1979.2|1978.4|189
1630465500000|2021-09-01 03:05:00|1980.2|1979.4|1980.7|1979.9|1980.7|1979.9|1979.7|1978.9|119
1630465800000|2021-09-01 03:10:00|1980.2|1979.4|1980.2|1979.4|1981|1980.2|1979.7|1978.9|255
1630466100000|2021-09-01 03:15:00|1980|1979.2|1980.2|1979.4|1980.2|1979.4|1979.7|1978.9|142
1630466400000|2021-09-01 03:20:00|||||||||27
1630466700000|2021-09-01 03:25:00|1980.7|1979.9|1980.2|1979.4|1981.2|1980.4|1980.2|1979.4|177
1630467000000|2021-09-01 03:30:00|1980|1979.2|1979.7|1978.9|1980.7|1979.9|1978.7|1977.9|683
1630467300000|2021-09-01 03:35:00|1980.2|1979.4|1979.2|1978.4|1981.2|1980.4|1979.2|1978.4|586
1630467600000|2021-09-01 03:40:00|1979.5|1978.7|1980.2|1979.4|1980.7|1979.9|1979.2|1978.4|389
1630467900000|2021-09-01 03:45:00|1980.5|1979.7|1979|1978.2|1980.7|1979.9|1978.7|1977.9|460
1630468200000|2021-09-01 03:50:00|1978.7|1977.9|1979.7|1978.9|1980.2|1979.4|1978.7|1977.9|221
1630468500000|2021-09-01 03:55:00|1979.2|1978.4|1979.2|1978.4|1979.7|1978.9|1979.2|1978.4|197
1630468800000|2021-09-01 04:00:00|1978.7|1977.9|1978.2|1977.4|1979.2|1978.4|1978.2|1977.4|244
1630469100000|2021-09-01 04:05:00|1978.7|1977.9|1978.7|1977.9|1978.7|1977.9|1978.7|1977.9|220
1630469400000|2021-09-01 04:10:00|1978.2|1977.4|1978.7|1977.9|1979.2|1978.4|1978.2|1977.4|142
1630469700000|2021-09-01 04:15:00|1979.2|1978.4|1979.7|1978.9|1979.7|1978.9|1978.7|1977.9|246
1630470000000|2021-09-01 04:20:00|1980.2|1979.4|1980.2|1979.4|1980.7|1979.9|1980.2|1979.4|338
1630470300000|2021-09-01 04:25:00|1980|1979.2|1980.2|1979.4|1980.2|1979.4|1979.7|1978.9|266
1630470600000|2021-09-01 04:30:00|1980.5|1979.7|1979.7|1978.9|1980.7|1979.9|1979.7|1978.9|305
1630470900000|2021-09-01 04:35:00|1979.2|1978.4|1978.7|1977.9|1979.7|1978.9|1978.7|1977.9|455
1630471200000|2021-09-01 04:40:00|1979.2|1978.4|1977.7|1976.9|1979.2|1978.4|1977.7|1976.9|224
1630471500000|2021-09-01 04:45:00|1978.2|1977.4|1978.2|1977.4|1978.7|1977.9|1977.7|1976.9|338
1630471800000|2021-09-01 04:50:00|1977.7|1976.9|1977.7|1976.9|1977.7|1976.9|1977.7|1976.9|61
1630472100000|2021-09-01 04:55:00|1978.2|1977.4|1977.2|1976.4|1978.7|1977.9|1977|1976.2|502
1630472400000|2021-09-01 05:00:00|1977|1976.2|1977.2|1976.4|1978.2|1977.4|1976.7|1975.9|312
1630472700000|2021-09-01 05:05:00|1976.7|1975.9|1976.7|1975.9|1977.2|1976.4|1976.7|1975.9|204
1630473000000|2021-09-01 05:10:00|1977.2|1976.4|1977.2|1976.4|1977.2|1976.4|1976.7|1975.9|222
1630473300000|2021-09-01 05:15:00|1976.7|1975.9|1978.2|1977.4|1978.7|1977.9|1976.7|1975.9|342
1630473600000|2021-09-01 05:20:00|1977.7|1976.9|1977.2|1976.4|1977.7|1976.9|1977.2|1976.4|190
1630473900000|2021-09-01 05:25:00|1977.5|1976.7|1977.7|1976.9|1977.7|1976.9|1977.2|1976.4|363
1630474200000|2021-09-01 05:30:00|1978|1977.2|1977.2|1976.4|1978.2|1977.4|1977.2|1976.4|831
1630474500000|2021-09-01 05:35:00|1976.7|1975.9|1978.2|1977.4|1978.7|1977.9|1976.7|1975.9|712
1630474800000|2021-09-01 05:40:00|1978.5|1977.7|1980.2|1979.4|1980.5|1979.7|1978.2|1977.4|932
1630475100000|2021-09-01 05:45:00|1980|1979.2|1980.2|1979.4|1980.7|1979.9|1980|1979.2|748
1630475400000|2021-09-01 05:50:00|1980.7|1979.9|1979.7|1978.9|1980.7|1979.9|1979.7|1978.9|985
1630475700000|2021-09-01 05:55:00|1980|1979.2|1980.7|1979.9|1980.7|1979.9|1979.7|1978.9|1593
1630476000000|2021-09-01 06:00:00|1981.2|1980.4|1983.2|1982.4|1983.7|1982.9|1981.2|1980.4|2331
1630476300000|2021-09-01 06:05:00|1983.7|1982.9|1983.2|1982.4|1983.7|1982.9|1983.2|1982.4|446
1630476600000|2021-09-01 06:10:00|1984.6|1982.6|1984.8|1982.8|1986.4|1984.4|1984.6|1982.6|24
1630476900000|2021-09-01 06:15:00|1984.9|1982.9|1985.2|1983.2|1985.8|1983.8|1984.9|1982.9|1007
1630477200000|2021-09-01 06:20:00|1985.1|1983.1|1985.2|1983.2|1985.5|1983.5|1984.9|1982.9|0
1630477500000|2021-09-01 06:25:00|1985.5|1983.5|1985.2|1983.2|1985.5|1983.5|1985.1|1983.1|0
1630477800000|2021-09-01 06:30:00|1985.5|1983.5|1985.9|1983.9|1986.1|1984.1|1985.5|1983.5|0
1630478100000|2021-09-01 06:35:00|1985.8|1983.8|1986.7|1984.7|1986.7|1984.7|1985.6|1983.6|0
1630478400000|2021-09-01 06:40:00|1987|1985|1987.3|1985.3|1987.3|1985.3|1986.9|1984.9|0
1630478700000|2021-09-01 06:45:00|1987.2|1985.2|1986.7|1984.7|1987.6|1985.6|1986.7|1984.7|0
1630479000000|2021-09-01 06:50:00|1987|1985|1987.8|1985.8|1987.9|1985.9|1987|1985|0
1630479300000|2021-09-01 06:55:00|1988|1986|1987.6|1985.6|1988.2|1986.2|1987.6|1985.6|0
1630479600000|2021-09-01 07:00:00|1987.7|1985.7|1988.7|1986.7|1989.4|1987.4|1987.6|1985.6|0
1630479900000|2021-09-01 07:05:00|1988.5|1986.5|1989.2|1987.2|1990|1988|1988.5|1986.5|0
1630480200000|2021-09-01 07:10:00|1989.4|1987.4|1989.4|1987.4|1990.3|1988.3|1989.3|1987.3|0
1630480500000|2021-09-01 07:15:00|1989.5|1987.5|1990|1988|1990.6|1988.6|1989.5|1987.5|0
1630480800000|2021-09-01 07:20:00|1989.8|1987.8|1989.1|1987.1|1990.3|1988.3|1989.1|1987.1|0
1630481100000|2021-09-01 07:25:00|1989.2|1987.2|1989.3|1987.3|1989.4|1987.4|1987.6|1985.6|0
1630481400000|2021-09-01 07:30:00|1989.2|1987.2|1986.9|1985.7|1989.4|1987.4|1986.4|1985.2|795
1630481700000|2021-09-01 07:35:00|1987.4|1986.2|1987.7|1986.5|1987.9|1986.7|1986.9|1985.7|113
1630482000000|2021-09-01 07:40:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1986.9|1985.7|83
1630482300000|2021-09-01 07:45:00|1987.7|1986.5|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|41
1630482600000|2021-09-01 07:50:00|1987.9|1986.7|1987.9|1986.7|1988.9|1987.7|1987.9|1986.7|157
1630482900000|2021-09-01 07:55:00|1988.2|1987|1988.9|1987.7|1989.4|1988.2|1987.9|1986.7|180
1630483200000|2021-09-01 08:00:00|1988.7|1987.5|1987.9|1986.7|1988.9|1987.7|1987.9|1986.7|159
1630483500000|2021-09-01 08:05:00|1987.4|1986.2|1986.4|1985.2|1987.9|1986.7|1986.4|1985.2|387
1630483800000|2021-09-01 08:10:00|1986.9|1985.7|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|157
1630484100000|2021-09-01 08:15:00|1986.9|1985.7|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|57
1630484400000|2021-09-01 08:20:00|1986.7|1985.5|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|225
1630484700000|2021-09-01 08:25:00|1985.4|1984.2|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|86
1630485000000|2021-09-01 08:30:00|1985.7|1984.5|1984.9|1983.7|1985.7|1984.5|1984.4|1983.2|88
1630485300000|2021-09-01 08:35:00|1984.4|1983.2|1984.7|1983.5|1984.7|1983.5|1983.9|1982.7|146
1630485600000|2021-09-01 08:40:00|1984.4|1983.2|1986.4|1985.2|1986.4|1985.2|1984.4|1983.2|177
1630485900000|2021-09-01 08:45:00|1986.9|1985.7|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|75
1630486200000|2021-09-01 08:50:00|1986.9|1985.7|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|46
1630486500000|2021-09-01 08:55:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1985.9|1984.7|184
1630486800000|2021-09-01 09:00:00|1986.4|1985.2|1986.2|1985|1986.9|1985.7|1985.9|1984.7|65
1630487100000|2021-09-01 09:05:00|1985.9|1984.7|1985.4|1984.2|1986.4|1985.2|1985.4|1984.2|48
1630487400000|2021-09-01 09:10:00|1985.2|1984|1985.4|1984.2|1985.9|1984.7|1985.2|1984|25
1630487700000|2021-09-01 09:15:00|1984.9|1983.7|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|79
1630488000000|2021-09-01 09:20:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|75
1630488300000|2021-09-01 09:25:00|1985.4|1984.2|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|94
1630488600000|2021-09-01 09:30:00|1984.9|1983.7|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|70
1630488900000|2021-09-01 09:35:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|30
1630489200000|2021-09-01 09:40:00|1985.4|1984.2|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|41
1630489500000|2021-09-01 09:45:00|1984.9|1983.7|1985.4|1984.2|1985.4|1984.2|1984.4|1983.2|119
1630489800000|2021-09-01 09:50:00|1985.9|1984.7|1984.9|1983.7|1985.9|1984.7|1984.9|1983.7|142
1630490100000|2021-09-01 09:55:00|1984.4|1983.2|1985.4|1984.2|1985.4|1984.2|1984.4|1983.2|69
1630490400000|2021-09-01 10:00:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|80
1630490700000|2021-09-01 10:05:00|1984.4|1983.2|1985.4|1984.2|1985.4|1984.2|1984.4|1983.2|19
1630491000000|2021-09-01 10:10:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.9|1983.7|64
1630491300000|2021-09-01 10:15:00|1984.4|1983.2|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|45
1630491600000|2021-09-01 10:20:00|1985.4|1984.2|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|52
1630491900000|2021-09-01 10:25:00|1984.7|1983.5|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|40
1630492200000|2021-09-01 10:30:00|1983.9|1982.7|1984.9|1983.7|1984.9|1983.7|1983.9|1982.7|27
1630492500000|2021-09-01 10:35:00|1984.7|1983.5|1985.4|1984.2|1985.4|1984.2|1984.4|1983.2|18
1630492800000|2021-09-01 10:40:00|1985.2|1984|1985.2|1984|1985.9|1984.7|1984.9|1983.7|46
1630493100000|2021-09-01 10:45:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|27
1630493400000|2021-09-01 10:50:00|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|31
1630493700000|2021-09-01 10:55:00|1985.4|1984.2|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|26
1630494000000|2021-09-01 11:00:00|1986.4|1985.2|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|112
1630494300000|2021-09-01 11:05:00|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|25
1630494600000|2021-09-01 11:10:00|1985.4|1984.2|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|25
1630494900000|2021-09-01 11:15:00|1986.9|1985.7|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|43
1630495200000|2021-09-01 11:20:00|1985.4|1984.2|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|23
1630495500000|2021-09-01 11:25:00|1986.2|1985|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|28
1630495800000|2021-09-01 11:30:00|1986.2|1985|1986.9|1985.7|1987.4|1986.2|1986.2|1985|50
1630496100000|2021-09-01 11:35:00|1987.2|1986|1986.7|1985.5|1987.4|1986.2|1986.4|1985.2|26
1630496400000|2021-09-01 11:40:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|30
1630496700000|2021-09-01 11:45:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|54
1630497000000|2021-09-01 11:50:00|1987.7|1986.5|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|106
1630497300000|2021-09-01 11:55:00|1986.9|1985.7|1987.9|1986.7|1987.9|1986.7|1986.9|1985.7|66
1630497600000|2021-09-01 12:00:00|1987.4|1986.2|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|42
1630497900000|2021-09-01 12:05:00|1987.7|1986.5|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|11
1630498200000|2021-09-01 12:10:00|1987.7|1986.5|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|23
1630498500000|2021-09-01 12:15:00|1987.4|1986.2|1986.4|1985.2|1987.4|1986.2|1985.9|1984.7|91
1630498800000|2021-09-01 12:20:00|1986.2|1985|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|194
1630499100000|2021-09-01 12:25:00|1985.4|1984.2|1984.9|1983.7|1985.9|1984.7|1984.9|1983.7|36
1630499400000|2021-09-01 12:30:00|1984.4|1983.2|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|104
1630499700000|2021-09-01 12:35:00|1984.4|1983.2|1983.9|1982.7|1984.4|1983.2|1983.7|1982.5|39
1630500000000|2021-09-01 12:40:00|1984.4|1983.2|1983.4|1982.2|1984.4|1983.2|1983.4|1982.2|77
1630500300000|2021-09-01 12:45:00|1982.9|1981.7|1983.4|1982.2|1983.4|1982.2|1982.4|1981.2|87
1630500600000|2021-09-01 12:50:00|1983.9|1982.7|1982.4|1981.2|1983.9|1982.7|1982.4|1981.2|36
1630500900000|2021-09-01 12:55:00|1981.9|1980.7|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|69
1630501200000|2021-09-01 13:00:00|1981.9|1980.7|1981.9|1980.7|1982.9|1981.7|1981.9|1980.7|859
1630501500000|2021-09-01 13:05:00|1982.4|1981.2|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|196
1630501800000|2021-09-01 13:10:00|1982.2|1981|1982.9|1981.7|1982.9|1981.7|1981.7|1980.5|32
1630502100000|2021-09-01 13:15:00|1982.4|1981.2|1981.9|1980.7|1982.7|1981.5|1981.9|1980.7|34
1630502400000|2021-09-01 13:20:00|1981.4|1980.2|1979.4|1978.2|1981.4|1980.2|1979.4|1978.2|540
1630502700000|2021-09-01 13:25:00|1978.9|1977.7|1980.9|1979.7|1980.9|1979.7|1978.9|1977.7|122
1630503000000|2021-09-01 13:30:00|1980.7|1979.5|1980.9|1979.7|1981.4|1980.2|1979.4|1978.2|212
1630503300000|2021-09-01 13:35:00|1980.4|1979.2|1982.4|1981.2|1982.4|1981.2|1979.9|1978.7|176
1630503600000|2021-09-01 13:40:00|1981.9|1980.7|1981.4|1980.2|1981.9|1980.7|1979.9|1978.7|159
1630503900000|2021-09-01 13:45:00|1980.9|1979.7|1982.9|1981.7|1983.4|1982.2|1980.9|1979.7|162
1630504200000|2021-09-01 13:50:00|1983.2|1982|1982.9|1981.7|1983.4|1982.2|1981.9|1980.7|115
1630504500000|2021-09-01 13:55:00|1982.4|1981.2|1981.9|1980.7|1982.9|1981.7|1980.9|1979.7|171
1630504800000|2021-09-01 14:00:00|1982.2|1981|1986.4|1985.2|1986.4|1985.2|1982.2|1981|442
1630505100000|2021-09-01 14:05:00|1986.2|1985|1984.4|1983.2|1986.4|1985.2|1983.9|1982.7|225
1630505400000|2021-09-01 14:10:00|1983.9|1982.7|1983.4|1982.2|1984.4|1983.2|1982.7|1981.5|280
1630505700000|2021-09-01 14:15:00|1982.9|1981.7|1982.4|1981.2|1983.7|1982.5|1982.2|1981|176
1630506000000|2021-09-01 14:20:00|1982.9|1981.7|1983.4|1982.2|1984.4|1983.2|1982.4|1981.2|138
1630506300000|2021-09-01 14:25:00|1983.7|1982.5|1984.4|1983.2|1984.9|1983.7|1983.4|1982.2|73
1630506600000|2021-09-01 14:30:00|1984.9|1983.7|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|116
1630506900000|2021-09-01 14:35:00|1985.2|1984|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|174
1630507200000|2021-09-01 14:40:00|1985.7|1984.5|1985.9|1984.7|1985.9|1984.7|1985.2|1984|126
1630507500000|2021-09-01 14:45:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|87
1630507800000|2021-09-01 14:50:00|1985.4|1984.2|1983.9|1982.7|1985.9|1984.7|1983.9|1982.7|224
1630508100000|2021-09-01 14:55:00|1983.7|1982.5|1984.4|1983.2|1984.4|1983.2|1982.9|1981.7|386
1630508400000|2021-09-01 15:00:00|1984.9|1983.7|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|129
1630508700000|2021-09-01 15:05:00|1983.4|1982.2|1984.9|1983.7|1984.9|1983.7|1983.4|1982.2|112
1630509000000|2021-09-01 15:10:00|1984.7|1983.5|1985.4|1984.2|1985.4|1984.2|1984.4|1983.2|109
1630509300000|2021-09-01 15:15:00|1985.9|1984.7|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|112
1630509600000|2021-09-01 15:20:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1983.4|1982.2|130
1630509900000|2021-09-01 15:25:00|1983.9|1982.7|1985.4|1984.2|1985.4|1984.2|1983.4|1982.2|190
1630510200000|2021-09-01 15:30:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|215
1630510500000|2021-09-01 15:35:00|1984.4|1983.2|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|111
1630510800000|2021-09-01 15:40:00|1983.4|1982.2|1984.4|1983.2|1984.9|1983.7|1983.4|1982.2|94
1630511100000|2021-09-01 15:45:00|1983.9|1982.7|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|74
1630511400000|2021-09-01 15:50:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|63
1630511700000|2021-09-01 15:55:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.9|1983.7|44
1630512000000|2021-09-01 16:00:00|1984.4|1983.2|1985.4|1984.2|1985.4|1984.2|1983.9|1982.7|44
1630512300000|2021-09-01 16:05:00|1984.9|1983.7|1985.2|1984|1985.4|1984.2|1984.9|1983.7|335
1630512600000|2021-09-01 16:10:00|1985.4|1984.2|1984.9|1983.7|1985.4|1984.2|1984.7|1983.5|82
1630512900000|2021-09-01 16:15:00|1985.2|1984|1985.4|1984.2|1985.4|1984.2|1985.2|1984|18
1630513200000|2021-09-01 16:20:00|1984.9|1983.7|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|21
1630513500000|2021-09-01 16:25:00|1985.9|1984.7|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|381
1630513800000|2021-09-01 16:30:00|1986.9|1985.7|1987.4|1986.2|1987.9|1986.7|1986.7|1985.5|90
1630514100000|2021-09-01 16:35:00|1987.7|1986.5|1988.9|1987.7|1988.9|1987.7|1987.7|1986.5|195
1630514400000|2021-09-01 16:40:00|1989.4|1988.2|1988.4|1987.2|1989.4|1988.2|1987.9|1986.7|67
1630514700000|2021-09-01 16:45:00|1988.2|1987|1988.9|1987.7|1988.9|1987.7|1988.2|1987|62
1630515000000|2021-09-01 16:50:00|1988.7|1987.5|1987.9|1986.7|1988.9|1987.7|1987.9|1986.7|128
1630515300000|2021-09-01 16:55:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|11
1630515600000|2021-09-01 17:00:00|1987.9|1986.7|1988.4|1987.2|1988.4|1987.2|1987.4|1986.2|64
1630515900000|2021-09-01 17:05:00|1988.9|1987.7|1988.4|1987.2|1989.4|1988.2|1988.4|1987.2|129
1630516200000|2021-09-01 17:10:00|1987.9|1986.7|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|50
1630516500000|2021-09-01 17:15:00|1986.9|1985.7|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|90
1630516800000|2021-09-01 17:20:00|1987.9|1986.7|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|94
1630517100000|2021-09-01 17:25:00|||||||||23
1630517400000|2021-09-01 17:30:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|141
1630517700000|2021-09-01 17:35:00|1988.9|1987.7|1988.4|1987.2|1988.9|1987.7|1988.4|1987.2|59
1630518000000|2021-09-01 17:40:00|1987.9|1986.7|1988.9|1987.7|1989.4|1988.2|1987.9|1986.7|109
1630518300000|2021-09-01 17:45:00|1988.4|1987.2|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|53
1630518600000|2021-09-01 17:50:00|1988.4|1987.2|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|66
1630518900000|2021-09-01 17:55:00|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|66
1630519200000|2021-09-01 18:00:00|1989.2|1988|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|62
1630519500000|2021-09-01 18:05:00|1988.9|1987.7|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|38
1630519800000|2021-09-01 18:10:00|1989.2|1988|1988.9|1987.7|1989.4|1988.2|1988.9|1987.7|33
1630520100000|2021-09-01 18:15:00|1988.4|1987.2|1989.4|1988.2|1989.4|1988.2|1988.4|1987.2|58
1630520400000|2021-09-01 18:20:00|1989.2|1988|1988.9|1987.7|1989.4|1988.2|1988.9|1987.7|69
1630520700000|2021-09-01 18:25:00|1989.4|1988.2|1988.9|1987.7|1989.4|1988.2|1988.9|1987.7|54
1630521000000|2021-09-01 18:30:00|1988.4|1987.2|1987.4|1986.2|1988.4|1987.2|1987.4|1986.2|58
1630521300000|2021-09-01 18:35:00|1986.9|1985.7|1986.4|1985.2|1987.4|1986.2|1985.9|1984.7|94
1630521600000|2021-09-01 18:40:00|1986.7|1985.5|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|24
1630521900000|2021-09-01 18:45:00|1986.9|1985.7|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|63
1630522200000|2021-09-01 18:50:00|1986.2|1985|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|47
1630522500000|2021-09-01 18:55:00|1986.4|1985.2|1985.4|1984.2|1986.4|1985.2|1985.4|1984.2|85
1630522800000|2021-09-01 19:00:00|1984.9|1983.7|1984.2|1983|1984.9|1983.7|1983.9|1982.7|145
1630523100000|2021-09-01 19:05:00|1984.4|1983.2|1982.9|1981.7|1984.4|1983.2|1982.9|1981.7|64
1630523400000|2021-09-01 19:10:00|1983.4|1982.2|1984.4|1983.2|1984.7|1983.5|1982.9|1981.7|118
1630523700000|2021-09-01 19:15:00|1984.2|1983|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|118
1630524000000|2021-09-01 19:20:00|1984.4|1983.2|1983.9|1982.7|1984.4|1983.2|1983.9|1982.7|71
1630524300000|2021-09-01 19:25:00|1984.2|1983|1982.9|1981.7|1984.2|1983|1982.7|1981.5|99
1630524600000|2021-09-01 19:30:00|1982.4|1981.2|1982.4|1981.2|1983.4|1982.2|1982.4|1981.2|152
1630524900000|2021-09-01 19:35:00|1982.7|1981.5|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|81
1630525200000|2021-09-01 19:40:00|1982.9|1981.7|1983.4|1982.2|1983.4|1982.2|1981.9|1980.7|256
1630525500000|2021-09-01 19:45:00|1983.2|1982|1983.9|1982.7|1984.4|1983.2|1982.9|1981.7|49
1630525800000|2021-09-01 19:50:00|1983.4|1982.2|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|178
1630526100000|2021-09-01 19:55:00|1983.7|1982.5|1984.9|1983.7|1984.9|1983.7|1982.9|1981.7|254
1630526400000|2021-09-01 20:00:00|1984.2|1983|1983.9|1982.7|1984.4|1983.2|1983.9|1982.7|32
1630526700000|2021-09-01 20:05:00|1984.2|1983|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|20
1630527000000|2021-09-01 20:10:00|1984.2|1983|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|10
1630527300000|2021-09-01 20:15:00|||||||||1
1630527600000|2021-09-01 20:20:00|1984.8|1982.8|1985.1|1983.1|1985.4|1983.4|1984.8|1982.8|196
1630527900000|2021-09-01 20:25:00|1985|1983|1984.8|1982.8|1985.1|1983.1|1984.8|1982.8|0
1630528200000|2021-09-01 20:30:00|1984.7|1982.7|1984.5|1982.5|1984.8|1982.8|1984.5|1982.5|6
1630528500000|2021-09-01 20:35:00|1984.2|1982.2|1984.2|1982.2|1984.2|1982.2|1984.2|1982.2|0
1630528800000|2021-09-01 20:40:00|1984.5|1982.5|1984.5|1982.5|1984.5|1982.5|1984.5|1982.5|0
1630529100000|2021-09-01 20:45:00|1984.8|1982.8|1983.8|1981.8|1984.8|1982.8|1983.8|1981.8|0
1630529400000|2021-09-01 20:50:00|1983.9|1981.9|1984.7|1982.7|1985|1983|1983.9|1981.9|0
1630529700000|2021-09-01 20:55:00|1984.6|1982.6|1984.7|1982.7|1984.8|1982.8|1984.4|1982.4|0
1630530000000|2021-09-01 21:00:00|1984.8|1982.8|1984.8|1982.8|1984.8|1982.8|1984.8|1982.8|0
1630530900000|2021-09-01 21:15:00|1984.7|1982.7|1984.7|1982.7|1984.8|1982.8|1984.6|1982.6|0
1630531200000|2021-09-01 21:20:00|1984.6|1982.6|1984.6|1982.6|1984.7|1982.7|1984.5|1982.5|0
1630531500000|2021-09-01 21:25:00|1984.5|1982.5|1984.6|1982.6|1984.6|1982.6|1984.5|1982.5|0
1630532100000|2021-09-01 21:35:00|1984.7|1982.7|1984.6|1982.6|1984.7|1982.7|1984.6|1982.6|0
1630532400000|2021-09-01 21:40:00|1984.7|1982.7|1984.5|1982.5|1984.7|1982.7|1984.4|1982.4|0
1630532700000|2021-09-01 21:45:00|1984.6|1982.6|1984.6|1982.6|1984.6|1982.6|1984.6|1982.6|0
1630533300000|2021-09-01 21:55:00|1984.7|1982.7|1984.6|1982.6|1984.7|1982.7|1984.6|1982.6|0
1630533600000|2021-09-01 22:00:00|1984.8|1982.8|1985.6|1983.6|1985.6|1983.6|1984.6|1982.6|0
1630534200000|2021-09-01 22:10:00|1985.7|1983.7|1985.6|1983.6|1985.7|1983.7|1985.6|1983.6|0
1630534500000|2021-09-01 22:15:00|1985.5|1983.5|1985.8|1983.8|1985.9|1983.9|1985.4|1983.4|0
1630534800000|2021-09-01 22:20:00|1985.9|1983.9|1985.8|1983.8|1985.9|1983.9|1985.8|1983.8|0
1630535100000|2021-09-01 22:25:00|1985.6|1983.6|1985.2|1983.2|1985.6|1983.6|1985.1|1983.1|0
1630535400000|2021-09-01 22:30:00|1985.1|1983.1|1984.5|1982.5|1985.5|1983.5|1984.5|1982.5|0
1630535700000|2021-09-01 22:35:00|1984.2|1982.2|1984.2|1982.2|1984.2|1982.2|1984.2|1982.2|0
1630536000000|2021-09-01 22:40:00|1983.9|1981.9|1983.9|1981.9|1983.9|1981.9|1983.9|1981.9|0
1630536600000|2021-09-01 22:50:00|1984.2|1982.2|1984.6|1982.6|1984.7|1982.7|1984.2|1982.2|0
1630536900000|2021-09-01 22:55:00|1984.4|1982.4|1984|1982|1984.4|1982.4|1984|1982|0
1630537200000|2021-09-01 23:00:00|1983.9|1981.9|1982.7|1980.7|1984.2|1982.2|1982.7|1980.7|0
1630537500000|2021-09-01 23:05:00|1982.8|1980.8|1982.8|1980.8|1983|1981|1982.7|1980.7|0
1630537800000|2021-09-01 23:10:00|1983|1981|1983|1981|1983|1981|1982.8|1980.8|0
1630538100000|2021-09-01 23:15:00|1982.7|1980.7|1982.8|1980.8|1982.9|1980.9|1982.7|1980.7|0
1630538400000|2021-09-01 23:20:00|1983|1981|1982.7|1980.7|1983.3|1981.3|1982.7|1980.7|0
1630538700000|2021-09-01 23:25:00|1983.1|1981.1|1983|1981|1983.3|1981.3|1983|1981|0
1630539000000|2021-09-01 23:30:00|1983.3|1981.3|1983.2|1981.2|1985.1|1983.1|1983|1981|0
1630539300000|2021-09-01 23:35:00|1983|1981|1982.9|1980.9|1983.6|1981.6|1982.7|1980.7|0
1630539600000|2021-09-01 23:40:00|1983.1|1981.1|1982|1980|1983.1|1981.1|1981.9|1979.9|0
1630539900000|2021-09-01 23:45:00|1982.2|1980.2|1980.4|1979.2|1983.4|1982.2|1980.4|1979.2|1700
1630540200000|2021-09-01 23:50:00|1979.9|1978.7|1981.9|1980.7|1981.9|1980.7|1979.9|1978.7|1310
1630540500000|2021-09-01 23:55:00|1981.4|1980.2|1981.7|1980.5|1982.7|1981.5|1980.9|1979.7|328
1630540800000|2021-09-02 00:00:00|1981.5|1980.7|1986.2|1985.4|1988.2|1987.4|1981.2|1980.4|2609
1630541100000|2021-09-02 00:05:00|1986.7|1985.9|1984.2|1983.4|1986.7|1985.9|1982.2|1981.4|1176
1630541400000|2021-09-02 00:10:00|1984.7|1983.9|1982.2|1981.4|1984.7|1983.9|1980.7|1979.9|1372
1630541700000|2021-09-02 00:15:00|1982.7|1981.9|1980.7|1979.9|1982.7|1981.9|1979.2|1978.4|1069
1630542000000|2021-09-02 00:20:00|1980.2|1979.4|1979.7|1978.9|1981.7|1980.9|1979.7|1978.9|707
1630542300000|2021-09-02 00:25:00|1980.2|1979.4|1978.2|1977.4|1980.7|1979.9|1975.7|1974.9|1394
1630542600000|2021-09-02 00:30:00|1977.7|1976.9|1979.2|1978.4|1980.2|1979.4|1977.2|1976.4|484
1630542900000|2021-09-02 00:35:00|1979.7|1978.9|1978.7|1977.9|1980.2|1979.4|1978.2|1977.4|543
1630543200000|2021-09-02 00:40:00|1979.2|1978.4|1977.7|1976.9|1979.2|1978.4|1977.2|1976.4|307
1630543500000|2021-09-02 00:45:00|1978.2|1977.4|1977.2|1976.4|1978.2|1977.4|1977.2|1976.4|336
1630543800000|2021-09-02 00:50:00|1977.7|1976.9|1977.2|1976.4|1977.7|1976.9|1976.7|1975.9|341
1630544100000|2021-09-02 00:55:00|1976.7|1975.9|1978.2|1977.4|1979.2|1978.4|1976.7|1975.9|473
1630544400000|2021-09-02 01:00:00|1977.7|1976.9|1976.7|1975.9|1978.2|1977.4|1976.2|1975.4|888
1630544700000|2021-09-02 01:05:00|1977.2|1976.4|1975.7|1974.9|1977.7|1976.9|1975.7|1974.9|395
1630545000000|2021-09-02 01:10:00|1976|1975.2|1975.2|1974.4|1976.2|1975.4|1975.2|1974.4|306
1630545300000|2021-09-02 01:15:00|1975.7|1974.9|1974.2|1973.4|1976.2|1975.4|1974.2|1973.4|7200
1630545600000|2021-09-02 01:20:00|1974.7|1973.9|1975|1974.2|1975.7|1974.9|1974.2|1973.4|484
1630545900000|2021-09-02 01:25:00|1975.2|1974.4|1976.2|1975.4|1976.7|1975.9|1975.2|1974.4|332
1630546200000|2021-09-02 01:30:00|1976.7|1975.9|1976.2|1975.4|1977|1976.2|1975.7|1974.9|257
1630546500000|2021-09-02 01:35:00|1976.7|1975.9|1977.7|1976.9|1979|1978.2|1976.5|1975.7|460
1630546800000|2021-09-02 01:40:00|1977.2|1976.4|1976.2|1975.4|1977.7|1976.9|1976.2|1975.4|437
1630547100000|2021-09-02 01:45:00|1976.5|1975.7|1976.2|1975.4|1977.2|1976.4|1975.2|1974.4|573
1630547400000|2021-09-02 01:50:00|1975.7|1974.9|1975.7|1974.9|1976.7|1975.9|1975.7|1974.9|519
1630547700000|2021-09-02 01:55:00|1975.2|1974.4|1975.2|1974.4|1975.7|1974.9|1974.7|1973.9|392
1630548000000|2021-09-02 02:00:00|1975|1974.2|1974.7|1973.9|1975.2|1974.4|1973.7|1972.9|449
1630548300000|2021-09-02 02:05:00|1974.5|1973.7|1974.7|1973.9|1975.7|1974.9|1974.2|1973.4|363
1630548600000|2021-09-02 02:10:00|1975.2|1974.4|1976.7|1975.9|1976.7|1975.9|1974.7|1973.9|348
1630548900000|2021-09-02 02:15:00|1977.2|1976.4|1978.7|1977.9|1979.2|1978.4|1976.7|1975.9|576
1630549200000|2021-09-02 02:20:00|1979|1978.2|1978.2|1977.4|1979.2|1978.4|1978.2|1977.4|253
1630549500000|2021-09-02 02:25:00|1978|1977.2|1977.7|1976.9|1978.2|1977.4|1977.2|1976.4|289
1630549800000|2021-09-02 02:30:00|1978.2|1977.4|1977.2|1976.4|1978.7|1977.9|1977.2|1976.4|275
1630550100000|2021-09-02 02:35:00|1977.7|1976.9|1977.7|1976.9|1978.2|1977.4|1977.2|1976.4|88
1630550400000|2021-09-02 02:40:00|1977.5|1976.7|1978.2|1977.4|1978.2|1977.4|1977.2|1976.4|72
1630550700000|2021-09-02 02:45:00|1978|1977.2|1977.7|1976.9|1978.2|1977.4|1977.7|1976.9|137
1630551000000|2021-09-02 02:50:00|1977.5|1976.7|1976.2|1975.4|1977.7|1976.9|1976.2|1975.4|115
1630551300000|2021-09-02 02:55:00|1976.7|1975.9|1975.2|1974.4|1976.7|1975.9|1975.2|1974.4|157
1630551600000|2021-09-02 03:00:00|1975.7|1974.9|1976.2|1975.4|1976.7|1975.9|1975.2|1974.4|155
1630551900000|2021-09-02 03:05:00|1976.7|1975.9|1977.2|1976.4|1977.2|1976.4|1976.7|1975.9|126
1630552200000|2021-09-02 03:10:00|1976.7|1975.9|1976.2|1975.4|1977.2|1976.4|1976.2|1975.4|70
1630552500000|2021-09-02 03:15:00|1976.7|1975.9|1975.7|1974.9|1976.7|1975.9|1975.7|1974.9|94
1630552800000|2021-09-02 03:20:00|1976.2|1975.4|1977.2|1976.4|1977.2|1976.4|1976.2|1975.4|76
1630553100000|2021-09-02 03:25:00|1977.7|1976.9|1977.7|1976.9|1977.7|1976.9|1977.2|1976.4|233
1630553400000|2021-09-02 03:30:00|1978.2|1977.4|1979.2|1978.4|1979.7|1978.9|1978.2|1977.4|384
1630553700000|2021-09-02 03:35:00|1978.7|1977.9|1980.7|1979.9|1980.7|1979.9|1978.7|1977.9|328
1630554000000|2021-09-02 03:40:00|1980.2|1979.4|1982.2|1981.4|1982.2|1981.4|1979.7|1978.9|1399
1630554300000|2021-09-02 03:45:00|1981.7|1980.9|1981.7|1980.9|1982.2|1981.4|1981.7|1980.9|1398
1630554600000|2021-09-02 03:50:00|1981.2|1980.4|1982.2|1981.4|1982.2|1981.4|1981.2|1980.4|2963
1630554900000|2021-09-02 03:55:00|1981.7|1980.9|1982.2|1981.4|1982.5|1981.7|1981.7|1980.9|837
1630555200000|2021-09-02 04:00:00|1982.7|1981.9|1982.7|1981.9|1983.2|1982.4|1982.2|1981.4|346
1630555500000|2021-09-02 04:05:00|1982.2|1981.4|1982.2|1981.4|1982.7|1981.9|1981.7|1980.9|324
1630555800000|2021-09-02 04:10:00|1981.7|1980.9|1981.2|1980.4|1981.7|1980.9|1981.2|1980.4|378
1630556100000|2021-09-02 04:15:00|1981.7|1980.9|1981.2|1980.4|1981.7|1980.9|1981.2|1980.4|212
1630556400000|2021-09-02 04:20:00|1980.7|1979.9|1981.2|1980.4|1981.2|1980.4|1980.7|1979.9|147
1630556700000|2021-09-02 04:25:00|1980.7|1979.9|1982.2|1981.4|1982.2|1981.4|1980.7|1979.9|458
1630557000000|2021-09-02 04:30:00|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|511
1630557300000|2021-09-02 04:35:00|1981.2|1980.4|1981.2|1980.4|1981.2|1980.4|1981.2|1980.4|166
1630557600000|2021-09-02 04:40:00|1981.7|1980.9|1982.2|1981.4|1982.7|1981.9|1981.7|1980.9|365
1630557900000|2021-09-02 04:45:00|1982.7|1981.9|1982.7|1981.9|1982.7|1981.9|1982.7|1981.9|205
1630558200000|2021-09-02 04:50:00|1982.5|1981.7|1982.2|1981.4|1982.7|1981.9|1982.2|1981.4|310
1630558500000|2021-09-02 04:55:00|1982.5|1981.7|1982.7|1981.9|1982.7|1981.9|1982.2|1981.4|170
1630558800000|2021-09-02 05:00:00|1982.2|1981.4|1983.2|1982.4|1983.2|1982.4|1982.2|1981.4|581
1630559100000|2021-09-02 05:05:00|1982.7|1981.9|1982.7|1981.9|1983.2|1982.4|1982.7|1981.9|350
1630559400000|2021-09-02 05:10:00|1983|1982.2|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|1090
1630559700000|2021-09-02 05:15:00|1983|1982.2|1982.2|1981.4|1983.2|1982.4|1981.7|1980.9|522
1630560000000|2021-09-02 05:20:00|1981.7|1980.9|1982.2|1981.4|1982.2|1981.4|1981.7|1980.9|182
1630560300000|2021-09-02 05:25:00|1981.7|1980.9|1982.2|1981.4|1982.2|1981.4|1981.7|1980.9|243
1630560600000|2021-09-02 05:30:00|1981.7|1980.9|1982.2|1981.4|1982.2|1981.4|1981.5|1980.7|464
1630560900000|2021-09-02 05:35:00|1982.7|1981.9|1983.2|1982.4|1983.2|1982.4|1982.7|1981.9|1014
1630561200000|2021-09-02 05:40:00|1982.7|1981.9|1982.2|1981.4|1983.2|1982.4|1982.2|1981.4|281
1630561500000|2021-09-02 05:45:00|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|394
1630561800000|2021-09-02 05:50:00|1981.2|1980.4|1980.2|1979.4|1981.2|1980.4|1979.7|1978.9|938
1630562100000|2021-09-02 05:55:00|1980|1979.2|1982.7|1981.9|1984.2|1983.4|1980|1979.2|2445
1630562400000|2021-09-02 06:00:00|1982.2|1981.4|1982.2|1981.4|1983.5|1982.7|1981.7|1980.9|2455
1630562700000|2021-09-02 06:05:00|1981.7|1980.9|1981.7|1980.9|1982.2|1981.4|1981.7|1980.9|333
1630563000000|2021-09-02 06:10:00|1982.7|1980.7|1980|1978|1982.7|1980.7|1979.9|1977.9|1
1630563300000|2021-09-02 06:15:00|1980.2|1978.2|1980.8|1978.8|1980.9|1978.9|1980.2|1978.2|786
1630563600000|2021-09-02 06:20:00|1980.9|1978.9|1981.4|1979.4|1981.4|1979.4|1980.6|1978.6|0
1630563900000|2021-09-02 06:25:00|1981.2|1979.2|1981.9|1979.9|1982.2|1980.2|1981.1|1979.1|0
1630564200000|2021-09-02 06:30:00|1982.1|1980.1|1981.7|1979.7|1982.2|1980.2|1981.3|1979.3|0
1630564500000|2021-09-02 06:35:00|1981.8|1979.8|1982.6|1980.6|1982.6|1980.6|1981.8|1979.8|0
1630564800000|2021-09-02 06:40:00|1982.5|1980.5|1982.3|1980.3|1982.9|1980.9|1982.2|1980.2|0
1630565100000|2021-09-02 06:45:00|1982.5|1980.5|1983.5|1981.5|1983.6|1981.6|1982.2|1980.2|0
1630565400000|2021-09-02 06:50:00|1983.6|1981.6|1983.8|1981.8|1984.1|1982.1|1983.3|1981.3|0
1630565700000|2021-09-02 06:55:00|1984|1982|1984.6|1982.6|1984.8|1982.8|1983.7|1981.7|0
1630566000000|2021-09-02 07:00:00|1984.8|1982.8|1984.5|1982.5|1984.8|1982.8|1983.2|1981.2|0
1630566300000|2021-09-02 07:05:00|1984.6|1982.6|1984.5|1982.5|1984.9|1982.9|1984.3|1982.3|0
1630566600000|2021-09-02 07:10:00|1984.6|1982.6|1985.2|1983.2|1985.7|1983.7|1983.8|1981.8|0
1630566900000|2021-09-02 07:15:00|1985.4|1983.4|1985.3|1983.3|1985.7|1983.7|1984.7|1982.7|0
1630567200000|2021-09-02 07:20:00|1985.2|1983.2|1986|1984|1986|1984|1985|1983|0
1630567500000|2021-09-02 07:25:00|1986.3|1984.3|1985.7|1983.7|1986.8|1984.8|1985.7|1983.7|0
1630567800000|2021-09-02 07:30:00|1985.4|1983.4|1986.7|1985.5|1986.9|1985.7|1985.4|1983.4|468
1630568100000|2021-09-02 07:35:00|1986.4|1985.2|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|108
1630568400000|2021-09-02 07:40:00|1986.2|1985|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|2474
1630568700000|2021-09-02 07:45:00|1985.7|1984.5|1985.9|1984.7|1986.4|1985.2|1984.9|1983.7|401
1630569000000|2021-09-02 07:50:00|1986.4|1985.2|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|176
1630569300000|2021-09-02 07:55:00|1986.2|1985|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|69
1630569600000|2021-09-02 08:00:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|86
1630569900000|2021-09-02 08:05:00|1987.4|1986.2|1988.4|1987.2|1988.9|1987.7|1986.9|1985.7|193
1630570200000|2021-09-02 08:10:00|1988.7|1987.5|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|986
1630570500000|2021-09-02 08:15:00|1988.4|1987.2|1988.9|1987.7|1988.9|1987.7|1987.9|1986.7|191
1630570800000|2021-09-02 08:20:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|46
1630571100000|2021-09-02 08:25:00|1988.9|1987.7|1988.9|1987.7|1989.2|1988|1988.9|1987.7|116
1630571400000|2021-09-02 08:30:00|1989.4|1988.2|1989.4|1988.2|1989.9|1988.7|1989.2|1988|125
1630571700000|2021-09-02 08:35:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|76
1630572000000|2021-09-02 08:40:00|1989.2|1988|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|76
1630572300000|2021-09-02 08:45:00|1989.7|1988.5|1989.9|1988.7|1990.2|1989|1989.4|1988.2|164
1630572600000|2021-09-02 08:50:00|1990.2|1989|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|11
1630572900000|2021-09-02 08:55:00|1989.7|1988.5|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|82
1630573200000|2021-09-02 09:00:00|1990.2|1989|1989.9|1988.7|1990.2|1989|1989.4|1988.2|108
1630573500000|2021-09-02 09:05:00|1989.7|1988.5|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|109
1630573800000|2021-09-02 09:10:00|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|1989.7|1988.5|48
1630574100000|2021-09-02 09:15:00|1989.7|1988.5|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|101
1630574400000|2021-09-02 09:20:00|1989.2|1988|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|63
1630574700000|2021-09-02 09:25:00|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|554
1630575000000|2021-09-02 09:30:00|1989.7|1988.5|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|55
1630575300000|2021-09-02 09:35:00|1989.7|1988.5|1989.7|1988.5|1989.7|1988.5|1989.7|1988.5|90
1630575600000|2021-09-02 09:40:00|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|132
1630575900000|2021-09-02 09:45:00|1990.2|1989|1990.4|1989.2|1990.4|1989.2|1990.2|1989|126
1630576200000|2021-09-02 09:50:00|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|90
1630576500000|2021-09-02 09:55:00|1989.4|1988.2|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|51
1630576800000|2021-09-02 10:00:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|106
1630577100000|2021-09-02 10:05:00|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|23
1630577400000|2021-09-02 10:10:00|1989.4|1988.2|1989.7|1988.5|1989.9|1988.7|1989.4|1988.2|19
1630577700000|2021-09-02 10:15:00|1989.4|1988.2|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|31
1630578000000|2021-09-02 10:20:00|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|18
1630578300000|2021-09-02 10:25:00|1990.4|1989.2|1990.4|1989.2|1990.4|1989.2|1990.4|1989.2|170
1630578600000|2021-09-02 10:30:00|1989.9|1988.7|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|53
1630578900000|2021-09-02 10:35:00|1989.4|1988.2|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|92
1630579500000|2021-09-02 10:45:00|1988.9|1987.7|1988.9|1987.7|1989.4|1988.2|1988.4|1987.2|26
1630579800000|2021-09-02 10:50:00|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|12
1630580100000|2021-09-02 10:55:00|1989.7|1988.5|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|35
1630580400000|2021-09-02 11:00:00|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|32
1630580700000|2021-09-02 11:05:00|||||||||12
1630581000000|2021-09-02 11:10:00|1988.9|1987.7|1988.9|1987.7|1989.4|1988.2|1988.9|1987.7|29
1630581300000|2021-09-02 11:15:00|||||||||3
1630581600000|2021-09-02 11:20:00|||||||||2
1630581900000|2021-09-02 11:25:00|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|26
1630582200000|2021-09-02 11:30:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|30
1630582500000|2021-09-02 11:35:00|1988.9|1987.7|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|22
1630582800000|2021-09-02 11:40:00|1989.9|1988.7|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|84
1630583100000|2021-09-02 11:45:00|1990.4|1989.2|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|70
1630583400000|2021-09-02 11:50:00|1990.4|1989.2|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|111
1630583700000|2021-09-02 11:55:00|1989.4|1988.2|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|23
1630584000000|2021-09-02 12:00:00|1990.4|1989.2|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|8
1630584300000|2021-09-02 12:05:00|1989.4|1988.2|1988.9|1987.7|1989.4|1988.2|1988.9|1987.7|34
1630584600000|2021-09-02 12:10:00|||||||||15
1630584900000|2021-09-02 12:15:00|1989.4|1988.2|1988.9|1987.7|1989.4|1988.2|1988.9|1987.7|49
1630585200000|2021-09-02 12:20:00|1988.7|1987.5|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|118
1630585500000|2021-09-02 12:25:00|1988.7|1987.5|1988.7|1987.5|1988.9|1987.7|1988.7|1987.5|14
1630585800000|2021-09-02 12:30:00|1988.9|1987.7|1989.9|1988.7|1990.4|1989.2|1988.4|1987.2|52
1630586100000|2021-09-02 12:35:00|1990.2|1989|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|33
1630586400000|2021-09-02 12:40:00|1990.2|1989|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|29
1630586700000|2021-09-02 12:45:00|1990.4|1989.2|1990.4|1989.2|1990.4|1989.2|1990.4|1989.2|47
1630587000000|2021-09-02 12:50:00|1990.7|1989.5|1990.9|1989.7|1990.9|1989.7|1990.7|1989.5|36
1630587300000|2021-09-02 12:55:00|1990.4|1989.2|1990.4|1989.2|1990.9|1989.7|1990.4|1989.2|25
1630587600000|2021-09-02 13:00:00|1990.9|1989.7|1990.9|1989.7|1990.9|1989.7|1990.4|1989.2|29
1630587900000|2021-09-02 13:05:00|||||||||9
1630588200000|2021-09-02 13:10:00|1990.4|1989.2|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|44
1630588500000|2021-09-02 13:15:00|1991.2|1990|1992.4|1991.2|1992.4|1991.2|1990.9|1989.7|96
1630588800000|2021-09-02 13:20:00|1992.7|1991.5|1993.4|1992.2|1993.9|1992.7|1992.4|1991.2|354
1630589100000|2021-09-02 13:25:00|1993.7|1992.5|1993.9|1992.7|1994.4|1993.2|1993.7|1992.5|256
1630589400000|2021-09-02 13:30:00|1993.4|1992.2|1993.4|1992.2|1993.9|1992.7|1992.4|1991.2|130
1630589700000|2021-09-02 13:35:00|1992.9|1991.7|1992.4|1991.2|1993.9|1992.7|1991.9|1990.7|151
1630590000000|2021-09-02 13:40:00|1992.9|1991.7|1992.4|1991.2|1993.4|1992.2|1992.4|1991.2|151
1630590300000|2021-09-02 13:45:00|1992.7|1991.5|1993.4|1992.2|1994.4|1993.2|1992.7|1991.5|134
1630590600000|2021-09-02 13:50:00|1993.2|1992|1992.4|1991.2|1993.4|1992.2|1991.9|1990.7|93
1630590900000|2021-09-02 13:55:00|1992.9|1991.7|1993.4|1992.2|1993.9|1992.7|1992.4|1991.2|155
1630591200000|2021-09-02 14:00:00|1993.7|1992.5|1993.9|1992.7|1994.9|1993.7|1993.4|1992.2|245
1630591500000|2021-09-02 14:05:00|1993.7|1992.5|1993.9|1992.7|1994.4|1993.2|1993.4|1992.2|218
1630591800000|2021-09-02 14:10:00|1993.4|1992.2|1993.4|1992.2|1993.4|1992.2|1992.9|1991.7|333
1630592100000|2021-09-02 14:15:00|1993.9|1992.7|1993.9|1992.7|1994.4|1993.2|1993.4|1992.2|164
1630592400000|2021-09-02 14:20:00|1994.4|1993.2|1995.9|1994.7|1995.9|1994.7|1993.9|1992.7|233
1630592700000|2021-09-02 14:25:00|1995.4|1994.2|1996.4|1995.2|1996.9|1995.7|1995.4|1994.2|136
1630593000000|2021-09-02 14:30:00|1996.9|1995.7|1996.9|1995.7|1997.4|1996.2|1996.4|1995.2|137
1630593300000|2021-09-02 14:35:00|1996.4|1995.2|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|112
1630593600000|2021-09-02 14:40:00|1996.9|1995.7|1997.9|1996.7|1997.9|1996.7|1996.4|1995.2|134
1630593900000|2021-09-02 14:45:00|1997.4|1996.2|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|156
1630594200000|2021-09-02 14:50:00|1997.2|1996|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|107
1630594500000|2021-09-02 14:55:00|1996.9|1995.7|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|84
1630594800000|2021-09-02 15:00:00|1997.4|1996.2|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|79
1630595100000|2021-09-02 15:05:00|1997.4|1996.2|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|137
1630595400000|2021-09-02 15:10:00|1997.4|1996.2|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|436
1630595700000|2021-09-02 15:15:00|1998.4|1997.2|1997.9|1996.7|1998.4|1997.2|1997.9|1996.7|130
1630596000000|2021-09-02 15:20:00|1998.4|1997.2|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|275
1630596300000|2021-09-02 15:25:00|1997.9|1996.7|1999.4|1998.2|1999.4|1998.2|1997.9|1996.7|131
1630596600000|2021-09-02 15:30:00|1999.7|1998.5|1998.4|1997.2|1999.9|1998.7|1998.4|1997.2|151
1630596900000|2021-09-02 15:35:00|1998.9|1997.7|1998.9|1997.7|1999.9|1998.7|1998.9|1997.7|408
1630597200000|2021-09-02 15:40:00|1999.4|1998.2|1999.4|1998.2|1999.4|1998.2|1998.9|1997.7|74
1630597500000|2021-09-02 15:45:00|1998.9|1997.7|1999.4|1998.2|1999.4|1998.2|1998.9|1997.7|31
1630597800000|2021-09-02 15:50:00|1998.9|1997.7|1999.4|1998.2|1999.4|1998.2|1998.9|1997.7|37
1630598100000|2021-09-02 15:55:00|1999.9|1998.7|1999.9|1998.7|1999.9|1998.7|1999.4|1998.2|109
1630598400000|2021-09-02 16:00:00|1999.4|1998.2|1998.9|1997.7|1999.4|1998.2|1998.9|1997.7|237
1630598700000|2021-09-02 16:05:00|||||||||32
1630599000000|2021-09-02 16:10:00|1999.4|1998.2|1999.4|1998.2|1999.4|1998.2|1999.4|1998.2|145
1630599300000|2021-09-02 16:15:00|1999.2|1998|1998.9|1997.7|1999.2|1998|1998.4|1997.2|135
1630599600000|2021-09-02 16:20:00|1998.4|1997.2|1997.9|1996.7|1998.4|1997.2|1997.9|1996.7|1814
1630599900000|2021-09-02 16:25:00|||||||||34
1630600200000|2021-09-02 16:30:00|1997.7|1996.5|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|26
1630600500000|2021-09-02 16:35:00|1997.2|1996|1995.9|1994.7|1997.4|1996.2|1995.9|1994.7|51
1630600800000|2021-09-02 16:40:00|1995.7|1994.5|1996.9|1995.7|1996.9|1995.7|1995.4|1994.2|72
1630601100000|2021-09-02 16:45:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|19
1630601400000|2021-09-02 16:50:00|1996.4|1995.2|1996.9|1995.7|1996.9|1995.7|1995.9|1994.7|47
1630601700000|2021-09-02 16:55:00|1996.7|1995.5|1995.9|1994.7|1996.9|1995.7|1995.9|1994.7|50
1630602000000|2021-09-02 17:00:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|39
1630602300000|2021-09-02 17:05:00|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|37
1630602600000|2021-09-02 17:10:00|1994.9|1993.7|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|27
1630602900000|2021-09-02 17:15:00|1995.9|1994.7|1994.9|1993.7|1995.9|1994.7|1994.9|1993.7|45
1630603200000|2021-09-02 17:20:00|1995.4|1994.2|1994.4|1993.2|1995.4|1994.2|1994.4|1993.2|63
1630603500000|2021-09-02 17:25:00|1994.9|1993.7|1994.4|1993.2|1994.9|1993.7|1994.4|1993.2|65
1630603800000|2021-09-02 17:30:00|1994.7|1993.5|1993.9|1992.7|1994.9|1993.7|1993.4|1992.2|43
1630604100000|2021-09-02 17:35:00|1993.4|1992.2|1993.4|1992.2|1993.9|1992.7|1992.9|1991.7|75
1630604400000|2021-09-02 17:40:00|1993.7|1992.5|1993.4|1992.2|1994.4|1993.2|1993.4|1992.2|58
1630604700000|2021-09-02 17:45:00|1992.9|1991.7|1991.4|1990.2|1993.4|1992.2|1991.4|1990.2|255
1630605000000|2021-09-02 17:50:00|1991.7|1990.5|1992.4|1991.2|1992.4|1991.2|1991.4|1990.2|166
1630605300000|2021-09-02 17:55:00|1992.9|1991.7|1992.4|1991.2|1992.9|1991.7|1992.4|1991.2|34
1630605600000|2021-09-02 18:00:00|1992.9|1991.7|1992.4|1991.2|1992.9|1991.7|1992.4|1991.2|45
1630605900000|2021-09-02 18:05:00|1992.7|1991.5|1991.9|1990.7|1992.9|1991.7|1991.2|1990|131
1630606200000|2021-09-02 18:10:00|1991.4|1990.2|1992.4|1991.2|1992.4|1991.2|1990.9|1989.7|21
1630606500000|2021-09-02 18:15:00|1991.9|1990.7|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|93
1630606800000|2021-09-02 18:20:00|1992.9|1991.7|1991.4|1990.2|1992.9|1991.7|1991.4|1990.2|105
1630607100000|2021-09-02 18:25:00|1990.9|1989.7|1990.4|1989.2|1991.4|1990.2|1990.4|1989.2|123
1630607400000|2021-09-02 18:30:00|1989.9|1988.7|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|72
1630607700000|2021-09-02 18:35:00|1990.2|1989|1990.4|1989.2|1990.4|1989.2|1989.4|1988.2|104
1630608000000|2021-09-02 18:40:00|1989.9|1988.7|1990.9|1989.7|1991.4|1990.2|1989.9|1988.7|57
1630608300000|2021-09-02 18:45:00|1991.4|1990.2|1991.4|1990.2|1991.9|1990.7|1991.2|1990|18
1630608600000|2021-09-02 18:50:00|1991.9|1990.7|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|25
1630608900000|2021-09-02 18:55:00|1992.2|1991|1992.9|1991.7|1993.2|1992|1991.9|1990.7|37
1630609200000|2021-09-02 19:00:00|1992.7|1991.5|1992.4|1991.2|1992.9|1991.7|1992.4|1991.2|35
1630609500000|2021-09-02 19:05:00|1992.9|1991.7|1991.4|1990.2|1992.9|1991.7|1991.4|1990.2|36
1630609800000|2021-09-02 19:10:00|1991.9|1990.7|1991.9|1990.7|1991.9|1990.7|1990.9|1989.7|38
1630610100000|2021-09-02 19:15:00|1992.4|1991.2|1991.4|1990.2|1992.4|1991.2|1991.4|1990.2|52
1630610400000|2021-09-02 19:20:00|1991.2|1990|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|29
1630610700000|2021-09-02 19:25:00|1990.4|1989.2|1989.4|1988.2|1990.9|1989.7|1989.4|1988.2|131
1630611000000|2021-09-02 19:30:00|1989.7|1988.5|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|52
1630611300000|2021-09-02 19:35:00|1989.7|1988.5|1989.4|1988.2|1989.9|1988.7|1988.4|1987.2|80
1630611600000|2021-09-02 19:40:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|99
1630611900000|2021-09-02 19:45:00|1989.2|1988|1988.4|1987.2|1989.2|1988|1988.4|1987.2|106
1630612200000|2021-09-02 19:50:00|1988.7|1987.5|1989.9|1988.7|1990.4|1989.2|1988.7|1987.5|176
1630612500000|2021-09-02 19:55:00|1989.4|1988.2|1990.9|1989.7|1990.9|1989.7|1988.9|1987.7|274
1630612800000|2021-09-02 20:00:00|1990.7|1989.5|1990.9|1989.7|1990.9|1989.7|1990.7|1989.5|24
1630613100000|2021-09-02 20:05:00|||||||||3
1630613400000|2021-09-02 20:10:00|1991.2|1990|1993.4|1992.2|1993.4|1992.2|1990.9|1989.7|47
1630613700000|2021-09-02 20:15:00|1993.2|1992|1993.2|1992|1993.4|1992.2|1992.9|1991.7|9
1630614000000|2021-09-02 20:20:00|1993.6|1991.6|1993.3|1991.3|1993.7|1991.7|1993.1|1991.1|45
1630614300000|2021-09-02 20:25:00|1993.2|1991.2|1993.7|1991.7|1993.7|1991.7|1993.2|1991.2|0
1630614600000|2021-09-02 20:30:00|1993.6|1991.6|1993.9|1991.9|1993.9|1991.9|1993.6|1991.6|12
1630614900000|2021-09-02 20:35:00|1993.7|1991.7|1993.7|1991.7|1993.7|1991.7|1993.7|1991.7|0
1630615200000|2021-09-02 20:40:00|1993.9|1991.9|1993.8|1991.8|1994|1992|1993.8|1991.8|0
1630615500000|2021-09-02 20:45:00|1993.9|1991.9|1993.9|1991.9|1994.2|1992.2|1993.8|1991.8|0
1630615800000|2021-09-02 20:50:00|1994|1992|1994.3|1992.3|1994.5|1992.5|1994|1992|0
1630616100000|2021-09-02 20:55:00|1994.2|1992.2|1994.2|1992.2|1994.3|1992.3|1994|1992|0
1630616400000|2021-09-02 21:00:00|1994.1|1992.1|1994.2|1992.2|1994.3|1992.3|1994.1|1992.1|0
1630616700000|2021-09-02 21:05:00|1994.3|1992.3|1994.4|1992.4|1994.4|1992.4|1994.2|1992.2|0
1630617000000|2021-09-02 21:10:00|1994.3|1992.3|1994.3|1992.3|1994.3|1992.3|1994.3|1992.3|0
1630617600000|2021-09-02 21:20:00|1994.2|1992.2|1994.2|1992.2|1994.2|1992.2|1994.2|1992.2|0
1630617900000|2021-09-02 21:25:00|1994.1|1992.1|1994.2|1992.2|1994.2|1992.2|1994.1|1992.1|0
1630618200000|2021-09-02 21:30:00|1994.1|1992.1|1994.1|1992.1|1994.1|1992.1|1994.1|1992.1|0
1630618500000|2021-09-02 21:35:00|1994.2|1992.2|1994.2|1992.2|1994.2|1992.2|1994.2|1992.2|0
1630618800000|2021-09-02 21:40:00|1994.1|1992.1|1994.2|1992.2|1994.2|1992.2|1994.1|1992.1|0
1630620000000|2021-09-02 22:00:00|1994.1|1992.1|1994|1992|1994.4|1992.4|1993.5|1991.5|0
1630620300000|2021-09-02 22:05:00|1993.8|1991.8|1994.1|1992.1|1994.1|1992.1|1993.8|1991.8|0
1630620900000|2021-09-02 22:15:00|1994|1992|1994.1|1992.1|1994.1|1992.1|1994|1992|0
1630621500000|2021-09-02 22:25:00|1994.2|1992.2|1994.5|1992.5|1994.6|1992.6|1994.2|1992.2|0
1630621800000|2021-09-02 22:30:00|1994.3|1992.3|1994.1|1992.1|1994.6|1992.6|1994|1992|0
1630622100000|2021-09-02 22:35:00|1994|1992|1994|1992|1994.1|1992.1|1993.9|1991.9|0
1630622400000|2021-09-02 22:40:00|1993.8|1991.8|1994.1|1992.1|1994.2|1992.2|1993.6|1991.6|0
1630622700000|2021-09-02 22:45:00|1994|1992|1994|1992|1994.1|1992.1|1994|1992|0
1630623000000|2021-09-02 22:50:00|1993.9|1991.9|1993.8|1991.8|1994|1992|1993.6|1991.6|0
1630623300000|2021-09-02 22:55:00|1994|1992|1994|1992|1994|1992|1994|1992|0
1630623600000|2021-09-02 23:00:00|1994.6|1992.6|1993.4|1991.4|1994.6|1992.6|1993.2|1991.2|0
1630623900000|2021-09-02 23:05:00|1993.3|1991.3|1993.1|1991.1|1993.4|1991.4|1993.1|1991.1|0
1630624200000|2021-09-02 23:10:00|1993.4|1991.4|1993.1|1991.1|1993.4|1991.4|1993.1|1991.1|0
1630624500000|2021-09-02 23:15:00|1992.8|1990.8|1993.1|1991.1|1993.1|1991.1|1992.8|1990.8|0
1630624800000|2021-09-02 23:20:00|1993.4|1991.4|1993.1|1991.1|1993.4|1991.4|1993.1|1991.1|0
1630625100000|2021-09-02 23:25:00|1992.8|1990.8|1993.1|1991.1|1993.4|1991.4|1992.8|1990.8|0
1630625400000|2021-09-02 23:30:00|1993.4|1991.4|1992|1990|1993.6|1991.6|1992|1990|0
1630625700000|2021-09-02 23:35:00|1991.9|1989.9|1991.6|1989.6|1992.2|1990.2|1991.6|1989.6|0
1630626000000|2021-09-02 23:40:00|1991.9|1989.9|1991.5|1989.5|1991.9|1989.9|1990.7|1988.7|0
1630626300000|2021-09-02 23:45:00|1991.6|1989.6|1992.4|1991.2|1992.9|1991.7|1990.7|1989.5|805
1630626600000|2021-09-02 23:50:00|1991.9|1990.7|1990.9|1989.7|1991.9|1990.7|1990.4|1989.2|157
1630626900000|2021-09-02 23:55:00|1990.4|1989.2|1990.9|1989.7|1991.4|1990.2|1989.9|1988.7|396
1630627200000|2021-09-03 00:00:00|1990.7|1989.9|1994.2|1993.4|1996.2|1995.4|1989.2|1988.4|3021
1630627500000|2021-09-03 00:05:00|1994.7|1993.9|1997.2|1996.4|1997.2|1996.4|1993.2|1992.4|1050
1630627800000|2021-09-03 00:10:00|1996.7|1995.9|1996.2|1995.4|1998.2|1997.4|1996.2|1995.4|995
1630628100000|2021-09-03 00:15:00|1996.7|1995.9|1995.7|1994.9|1997.2|1996.4|1995.7|1994.9|658
1630628400000|2021-09-03 00:20:00|1995.2|1994.4|1994.7|1993.9|1996.2|1995.4|1994.2|1993.4|660
1630628700000|2021-09-03 00:25:00|1995.2|1994.4|1994.7|1993.9|1996.2|1995.4|1994.7|1993.9|364
1630629000000|2021-09-03 00:30:00|1995.2|1994.4|1994.7|1993.9|1995.2|1994.4|1993.7|1992.9|5583
1630629300000|2021-09-03 00:35:00|1994.2|1993.4|1995.2|1994.4|1995.7|1994.9|1993.7|1992.9|1881
1630629600000|2021-09-03 00:40:00|1995|1994.2|1994.2|1993.4|1995.7|1994.9|1993.7|1992.9|1941
1630629900000|2021-09-03 00:45:00|1994.7|1993.9|1993.7|1992.9|1994.7|1993.9|1993.2|1992.4|351
1630630200000|2021-09-03 00:50:00|1993.5|1992.7|1993.7|1992.9|1994.2|1993.4|1993.2|1992.4|293
1630630500000|2021-09-03 00:55:00|1994.2|1993.4|1992.7|1991.9|1994.2|1993.4|1992.7|1991.9|337
1630630800000|2021-09-03 01:00:00|1993.2|1992.4|1993.2|1992.4|1993.7|1992.9|1992.7|1991.9|290
1630631100000|2021-09-03 01:05:00|1993.5|1992.7|1993.2|1992.4|1993.7|1992.9|1992.2|1991.4|321
1630631400000|2021-09-03 01:10:00|1992.7|1991.9|1993.7|1992.9|1994.2|1993.4|1992.7|1991.9|455
1630631700000|2021-09-03 01:15:00|1993.5|1992.7|1994.2|1993.4|1994.7|1993.9|1993.2|1992.4|933
1630632000000|2021-09-03 01:20:00|1994|1993.2|1992.7|1991.9|1994.7|1993.9|1991.7|1990.9|1183
1630632300000|2021-09-03 01:25:00|1993.2|1992.4|1994.2|1993.4|1994.7|1993.9|1992.7|1991.9|325
1630632600000|2021-09-03 01:30:00|1993.7|1992.9|1994.7|1993.9|1994.7|1993.9|1993.2|1992.4|338
1630632900000|2021-09-03 01:35:00|1995.2|1994.4|1994.2|1993.4|1995.2|1994.4|1994.2|1993.4|345
1630633200000|2021-09-03 01:40:00|1993.7|1992.9|1992.7|1991.9|1994.2|1993.4|1992.7|1991.9|812
1630633500000|2021-09-03 01:45:00|1993.2|1992.4|1994.2|1993.4|1994.2|1993.4|1992.7|1991.9|275
1630633800000|2021-09-03 01:50:00|1994.7|1993.9|1995.7|1994.9|1995.7|1994.9|1994.2|1993.4|361
1630634100000|2021-09-03 01:55:00|1996.2|1995.4|1996.2|1995.4|1996.2|1995.4|1995.7|1994.9|579
1630634400000|2021-09-03 02:00:00|1996.7|1995.9|1997.2|1996.4|1997.2|1996.4|1996.2|1995.4|441
1630634700000|2021-09-03 02:05:00|1997.5|1996.7|1998.2|1997.4|1998.2|1997.4|1997.2|1996.4|613
1630635000000|2021-09-03 02:10:00|1998|1997.2|1998.2|1997.4|1998.2|1997.4|1997.7|1996.9|305
1630635300000|2021-09-03 02:15:00|1998.7|1997.9|2000.5|1999.7|2001.2|2000.4|1998.2|1997.4|908
1630635600000|2021-09-03 02:20:00|2000.7|1999.9|2000.2|1999.4|2001.2|2000.4|2000.2|1999.4|493
1630635900000|2021-09-03 02:25:00|2000.7|1999.9|2001.2|2000.4|2002.2|2001.4|2000.2|1999.4|1712
1630636200000|2021-09-03 02:30:00|2000.7|1999.9|2000.2|1999.4|2001.7|2000.9|1999.7|1998.9|284
1630636500000|2021-09-03 02:35:00|2000.7|1999.9|2001.2|2000.4|2001.7|2000.9|2000.7|1999.9|134
1630636800000|2021-09-03 02:40:00|2001.5|2000.7|2001.7|2000.9|2002.2|2001.4|2001.2|2000.4|298
1630637100000|2021-09-03 02:45:00|2002.2|2001.4|2001.7|2000.9|2002.2|2001.4|2001.7|2000.9|164
1630637400000|2021-09-03 02:50:00|2002.2|2001.4|2008.2|2007.4|2008.7|2007.9|2002.2|2001.4|2655
1630637700000|2021-09-03 02:55:00|2007.7|2006.9|2016.7|2015.9|2016.7|2015.9|2007.7|2006.9|2186
1630638000000|2021-09-03 03:00:00|2016.2|2015.4|2013.7|2012.9|2019.2|2018.4|2011.7|2010.9|1608
1630638300000|2021-09-03 03:05:00|2014.2|2013.4|2014.7|2013.9|2017.2|2016.4|2013.7|2012.9|783
1630638600000|2021-09-03 03:10:00|2014.2|2013.4|2014.5|2013.7|2014.7|2013.9|2012.2|2011.4|854
1630638900000|2021-09-03 03:15:00|2014.7|2013.9|2015.7|2014.9|2017.2|2016.4|2014.2|2013.4|861
1630639200000|2021-09-03 03:20:00|2015.2|2014.4|2020.7|2019.9|2020.7|2019.9|2015.2|2014.4|1044
1630639500000|2021-09-03 03:25:00|2021.2|2020.4|2018.2|2017.4|2021.7|2020.9|2017.7|2016.9|879
1630639800000|2021-09-03 03:30:00|2017.2|2016.4|2014.7|2013.9|2018.7|2017.9|2013.7|2012.9|2564
1630640100000|2021-09-03 03:35:00|2015|2014.2|2012.7|2011.9|2015.2|2014.4|2009.7|2008.9|1674
1630640400000|2021-09-03 03:40:00|2012.2|2011.4|2013.2|2012.4|2014.7|2013.9|2011.7|2010.9|2125
1630640700000|2021-09-03 03:45:00|2012.7|2011.9|2013.2|2012.4|2014.7|2013.9|2012.2|2011.4|820
1630641000000|2021-09-03 03:50:00|2013.5|2012.7|2015.7|2014.9|2016.7|2015.9|2013.5|2012.7|1348
1630641300000|2021-09-03 03:55:00|2016.2|2015.4|2016.2|2015.4|2018.5|2017.7|2016.2|2015.4|1225
1630641600000|2021-09-03 04:00:00|2015.7|2014.9|2015.7|2014.9|2016.7|2015.9|2013.7|2012.9|1027
1630641900000|2021-09-03 04:05:00|2016.2|2015.4|2015.2|2014.4|2017.2|2016.4|2014.7|2013.9|634
1630642200000|2021-09-03 04:10:00|2015.7|2014.9|2015.7|2014.9|2016.7|2015.9|2015.2|2014.4|477
1630642500000|2021-09-03 04:15:00|2015.2|2014.4|2015.7|2014.9|2016.2|2015.4|2015.2|2014.4|318
1630642800000|2021-09-03 04:20:00|2016.2|2015.4|2017.2|2016.4|2017.7|2016.9|2015.7|2014.9|579
1630643100000|2021-09-03 04:25:00|2017.7|2016.9|2018.2|2017.4|2018.7|2017.9|2017.2|2016.4|671
1630643400000|2021-09-03 04:30:00|2018|2017.2|2018.7|2017.9|2019.7|2018.9|2016.7|2015.9|1179
1630643700000|2021-09-03 04:35:00|2018.2|2017.4|2016.2|2015.4|2018.7|2017.9|2016.2|2015.4|2124
1630644000000|2021-09-03 04:40:00|2016|2015.2|2013.2|2012.4|2016|2015.2|2013.2|2012.4|690
1630644300000|2021-09-03 04:45:00|2012.7|2011.9|2014.2|2013.4|2014.2|2013.4|2011.7|2010.9|769
1630644600000|2021-09-03 04:50:00|2013.7|2012.9|2014.7|2013.9|2014.7|2013.9|2012.7|2011.9|585
1630644900000|2021-09-03 04:55:00|2014.2|2013.4|2014.7|2013.9|2014.7|2013.9|2013.2|2012.4|354
1630645200000|2021-09-03 05:00:00|2014.2|2013.4|2015.2|2014.4|2016.2|2015.4|2014.2|2013.4|913
1630645500000|2021-09-03 05:05:00|2014.7|2013.9|2014.7|2013.9|2015.2|2014.4|2013.7|2012.9|434
1630645800000|2021-09-03 05:10:00|2014.2|2013.4|2015.7|2014.9|2016.2|2015.4|2014.2|2013.4|728
1630646100000|2021-09-03 05:15:00|2016.2|2015.4|2016.2|2015.4|2016.7|2015.9|2015.7|2014.9|600
1630646400000|2021-09-03 05:20:00|2016|2015.2|2017.2|2016.4|2017.2|2016.4|2015.7|2014.9|946
1630646700000|2021-09-03 05:25:00|2016.7|2015.9|2017.2|2016.4|2017.7|2016.9|2016.7|2015.9|631
1630647000000|2021-09-03 05:30:00|2016.7|2015.9|2017.7|2016.9|2017.7|2016.9|2016.2|2015.4|591
1630647300000|2021-09-03 05:35:00|2018.2|2017.4|2017.7|2016.9|2018.2|2017.4|2017.2|2016.4|769
1630647600000|2021-09-03 05:40:00|2017.2|2016.4|2017.2|2016.4|2018.2|2017.4|2016.2|2015.4|791
1630647900000|2021-09-03 05:45:00|2017.7|2016.9|2018.2|2017.4|2018.2|2017.4|2017.7|2016.9|1057
1630648200000|2021-09-03 05:50:00|2017.7|2016.9|2016.7|2015.9|2017.7|2016.9|2016.2|2015.4|1317
1630648500000|2021-09-03 05:55:00|2016.2|2015.4|2016.7|2015.9|2017.7|2016.9|2015.7|2014.9|2667
1630648800000|2021-09-03 06:00:00|2017.2|2016.4|2016.7|2015.9|2017.2|2016.4|2015.7|2014.9|2571
1630649100000|2021-09-03 06:05:00|2016.2|2015.4|2014.7|2013.9|2016.7|2015.9|2014.7|2013.9|2226
1630649400000|2021-09-03 06:10:00|2015.6|2013.6|2019.3|2017.3|2019.6|2017.6|2015.6|2013.6|0
1630649700000|2021-09-03 06:15:00|2019.1|2017.1|2018.1|2016.1|2019.1|2017.1|2017.1|2015.1|859
1630650000000|2021-09-03 06:20:00|2018.2|2016.2|2018.2|2016.2|2018.4|2016.4|2017.8|2015.8|0
1630650300000|2021-09-03 06:25:00|2018.1|2016.1|2016.4|2014.4|2018.1|2016.1|2016.3|2014.3|0
1630650600000|2021-09-03 06:30:00|2016.3|2014.3|2016.5|2014.5|2017|2015|2016.1|2014.1|0
1630650900000|2021-09-03 06:35:00|2016.6|2014.6|2016.3|2014.3|2016.8|2014.8|2016.3|2014.3|0
1630651200000|2021-09-03 06:40:00|2016.6|2014.6|2016.6|2014.6|2016.9|2014.9|2016.6|2014.6|0
1630651500000|2021-09-03 06:45:00|2016.7|2014.7|2017.5|2015.5|2017.5|2015.5|2016.3|2014.3|0
1630651800000|2021-09-03 06:50:00|2017.8|2015.8|2018.7|2016.7|2018.7|2016.7|2017.6|2015.6|0
1630652100000|2021-09-03 06:55:00|2018.5|2016.5|2017.4|2015.4|2018.7|2016.7|2016.9|2014.9|0
1630652400000|2021-09-03 07:00:00|2017.5|2015.5|2016|2014|2018.1|2016.1|2016|2014|0
1630652700000|2021-09-03 07:05:00|2015.8|2013.8|2013.9|2011.9|2016|2014|2013.6|2011.6|0
1630653000000|2021-09-03 07:10:00|2013.6|2011.6|2014.5|2012.5|2014.8|2012.8|2013|2011|0
1630653300000|2021-09-03 07:15:00|2014.2|2012.2|2013.4|2011.4|2014.2|2012.2|2013|2011|0
1630653600000|2021-09-03 07:20:00|2013.3|2011.3|2013.6|2011.6|2013.9|2011.9|2013|2011|0
1630653900000|2021-09-03 07:25:00|2013.9|2011.9|2015.9|2013.9|2016.2|2014.2|2013.6|2011.6|0
1630654200000|2021-09-03 07:30:00|2016.2|2014.2|2018.4|2017.2|2018.9|2017.7|2014.9|2013.7|854
1630654500000|2021-09-03 07:35:00|2018.2|2017|2021.9|2020.7|2023.4|2022.2|2017.9|2016.7|520
1630654800000|2021-09-03 07:40:00|2021.4|2020.2|2022.4|2021.2|2022.4|2021.2|2020.4|2019.2|306
1630655100000|2021-09-03 07:45:00|2022.9|2021.7|2022.9|2021.7|2024.7|2023.5|2022.2|2021|254
1630655400000|2021-09-03 07:50:00|2023.2|2022|2023.9|2022.7|2024.9|2023.7|2022.9|2021.7|652
1630655700000|2021-09-03 07:55:00|2023.4|2022.2|2024.9|2023.7|2024.9|2023.7|2023.4|2022.2|86
1630656000000|2021-09-03 08:00:00|2024.4|2023.2|2024.9|2023.7|2026.9|2025.7|2024.4|2023.2|311
1630656300000|2021-09-03 08:05:00|2024.4|2023.2|2025.9|2024.7|2026.2|2025|2024.4|2023.2|234
1630656600000|2021-09-03 08:10:00|2025.7|2024.5|2025.4|2024.2|2025.9|2024.7|2024.9|2023.7|499
1630656900000|2021-09-03 08:15:00|2025.7|2024.5|2025.4|2024.2|2025.9|2024.7|2024.9|2023.7|113
1630657200000|2021-09-03 08:20:00|2025.7|2024.5|2025.9|2024.7|2026.2|2025|2025.4|2024.2|175
1630657500000|2021-09-03 08:25:00|2026.2|2025|2028.4|2027.2|2028.4|2027.2|2025.9|2024.7|246
1630657800000|2021-09-03 08:30:00|2027.9|2026.7|2027.4|2026.2|2028.9|2027.7|2027.4|2026.2|225
1630658100000|2021-09-03 08:35:00|2027.2|2026|2028.9|2027.7|2028.9|2027.7|2026.9|2025.7|87
1630658400000|2021-09-03 08:40:00|2028.7|2027.5|2029.9|2028.7|2029.9|2028.7|2028.4|2027.2|141
1630658700000|2021-09-03 08:45:00|2029.4|2028.2|2030.9|2029.7|2031.2|2030|2029.4|2028.2|246
1630659000000|2021-09-03 08:50:00|2031.4|2030.2|2029.9|2028.7|2031.4|2030.2|2029.4|2028.2|210
1630659300000|2021-09-03 08:55:00|2030.2|2029|2028.9|2027.7|2030.4|2029.2|2028.9|2027.7|58
1630659600000|2021-09-03 09:00:00|2028.7|2027.5|2027.9|2026.7|2029.2|2028|2027.4|2026.2|204
1630659900000|2021-09-03 09:05:00|2027.4|2026.2|2028.4|2027.2|2028.9|2027.7|2027.4|2026.2|131
1630660200000|2021-09-03 09:10:00|2028.7|2027.5|2029.4|2028.2|2029.4|2028.2|2028.4|2027.2|122
1630660500000|2021-09-03 09:15:00|2028.9|2027.7|2028.9|2027.7|2029.4|2028.2|2028.4|2027.2|143
1630660800000|2021-09-03 09:20:00|2028.4|2027.2|2029.9|2028.7|2029.9|2028.7|2028.4|2027.2|132
1630661100000|2021-09-03 09:25:00|2030.2|2029|2029.4|2028.2|2030.4|2029.2|2029.4|2028.2|250
1630661400000|2021-09-03 09:30:00|2029.9|2028.7|2028.9|2027.7|2029.9|2028.7|2028.4|2027.2|165
1630661700000|2021-09-03 09:35:00|2028.7|2027.5|2027.9|2026.7|2028.9|2027.7|2027.4|2026.2|615
1630662000000|2021-09-03 09:40:00|2028.4|2027.2|2029.4|2028.2|2029.4|2028.2|2028.4|2027.2|252
1630662300000|2021-09-03 09:45:00|2028.9|2027.7|2027.4|2026.2|2028.9|2027.7|2027.4|2026.2|211
1630662600000|2021-09-03 09:50:00|2026.9|2025.7|2027.7|2026.5|2028.9|2027.7|2026.9|2025.7|138
1630662900000|2021-09-03 09:55:00|2027.4|2026.2|2027.2|2026|2027.4|2026.2|2026.4|2025.2|144
1630663200000|2021-09-03 10:00:00|2027.4|2026.2|2026.4|2025.2|2027.9|2026.7|2026.4|2025.2|444
1630663500000|2021-09-03 10:05:00|2025.9|2024.7|2025.9|2024.7|2025.9|2024.7|2024.9|2023.7|320
1630663800000|2021-09-03 10:10:00|2026.2|2025|2027.4|2026.2|2027.4|2026.2|2025.9|2024.7|88
1630664100000|2021-09-03 10:15:00|2026.9|2025.7|2027.4|2026.2|2027.7|2026.5|2026.9|2025.7|117
1630664400000|2021-09-03 10:20:00|2026.9|2025.7|2026.9|2025.7|2026.9|2025.7|2026.4|2025.2|144
1630664700000|2021-09-03 10:25:00|2026.4|2025.2|2025.9|2024.7|2026.7|2025.5|2025.9|2024.7|89
1630665000000|2021-09-03 10:30:00|2025.4|2024.2|2026.7|2025.5|2026.9|2025.7|2025.4|2024.2|78
1630665300000|2021-09-03 10:35:00|2026.4|2025.2|2026.4|2025.2|2026.9|2025.7|2026.4|2025.2|39
1630665600000|2021-09-03 10:40:00|2026.9|2025.7|2026.4|2025.2|2026.9|2025.7|2026.4|2025.2|845
1630665900000|2021-09-03 10:45:00|2026.2|2025|2027.4|2026.2|2027.4|2026.2|2025.9|2024.7|75
1630666200000|2021-09-03 10:50:00|2027.9|2026.7|2027.4|2026.2|2028.4|2027.2|2027.4|2026.2|69
1630666500000|2021-09-03 10:55:00|2027.7|2026.5|2028.2|2027|2028.4|2027.2|2027.4|2026.2|32
1630666800000|2021-09-03 11:00:00|2027.9|2026.7|2024.9|2023.7|2027.9|2026.7|2024.9|2023.7|315
1630667100000|2021-09-03 11:05:00|2025.4|2024.2|2025.4|2024.2|2025.9|2024.7|2024.9|2023.7|162
1630667400000|2021-09-03 11:10:00|2025.7|2024.5|2025.4|2024.2|2025.9|2024.7|2025.4|2024.2|56
1630667700000|2021-09-03 11:15:00|2025.7|2024.5|2025.4|2024.2|2025.9|2024.7|2025.4|2024.2|75
1630668000000|2021-09-03 11:20:00|2025.7|2024.5|2026.4|2025.2|2026.4|2025.2|2025.4|2024.2|72
1630668300000|2021-09-03 11:25:00|2026.2|2025|2026.4|2025.2|2026.7|2025.5|2025.9|2024.7|81
1630668600000|2021-09-03 11:30:00|2025.9|2024.7|2025.9|2024.7|2026.4|2025.2|2025.9|2024.7|42
1630668900000|2021-09-03 11:35:00|2025.4|2024.2|2025.9|2024.7|2026.4|2025.2|2025.4|2024.2|43
1630669200000|2021-09-03 11:40:00|2026.4|2025.2|2026.4|2025.2|2026.4|2025.2|2025.9|2024.7|44
1630669500000|2021-09-03 11:45:00|||||||||65
1630669800000|2021-09-03 11:50:00|2025.9|2024.7|2025.9|2024.7|2026.4|2025.2|2025.9|2024.7|76
1630670100000|2021-09-03 11:55:00|2026.4|2025.2|2025.9|2024.7|2026.4|2025.2|2025.9|2024.7|88
1630670400000|2021-09-03 12:00:00|2026.2|2025|2026.4|2025.2|2026.9|2025.7|2025.9|2024.7|115
1630670700000|2021-09-03 12:05:00|2026.9|2025.7|2026.4|2025.2|2026.9|2025.7|2026.4|2025.2|45
1630671000000|2021-09-03 12:10:00|2026.9|2025.7|2027.4|2026.2|2027.4|2026.2|2026.9|2025.7|83
1630671300000|2021-09-03 12:15:00|2026.9|2025.7|2027.4|2026.2|2027.4|2026.2|2026.4|2025.2|61
1630671600000|2021-09-03 12:20:00|2027.2|2026|2028.4|2027.2|2028.4|2027.2|2026.9|2025.7|158
1630671900000|2021-09-03 12:25:00|2028.2|2027|2027.2|2026|2028.4|2027.2|2027.2|2026|211
1630672200000|2021-09-03 12:30:00|2027.4|2026.2|2026.9|2025.7|2027.4|2026.2|2021.9|2020.7|447
1630672500000|2021-09-03 12:35:00|2027.4|2026.2|2026.4|2025.2|2028.4|2027.2|2025.4|2024.2|433
1630672800000|2021-09-03 12:40:00|2026.7|2025.5|2027.9|2026.7|2027.9|2026.7|2024.4|2023.2|317
1630673100000|2021-09-03 12:45:00|2028.2|2027|2028.2|2027|2028.9|2027.7|2026.9|2025.7|94
1630673400000|2021-09-03 12:50:00|2027.9|2026.7|2028.9|2027.7|2028.9|2027.7|2027.9|2026.7|52
1630673700000|2021-09-03 12:55:00|2028.7|2027.5|2030.4|2029.2|2031.4|2030.2|2027.9|2026.7|250
1630674000000|2021-09-03 13:00:00|2030.9|2029.7|2031.9|2030.7|2031.9|2030.7|2030.9|2029.7|475
1630674300000|2021-09-03 13:05:00|2032.4|2031.2|2032.9|2031.7|2032.9|2031.7|2031.9|2030.7|183
1630674600000|2021-09-03 13:10:00|2033.4|2032.2|2032.9|2031.7|2033.9|2032.7|2032.9|2031.7|336
1630674900000|2021-09-03 13:15:00|2033.4|2032.2|2030.9|2029.7|2033.4|2032.2|2030.9|2029.7|132
1630675200000|2021-09-03 13:20:00|2030.4|2029.2|2025.9|2024.7|2030.4|2029.2|2024.4|2023.2|1019
1630675500000|2021-09-03 13:25:00|2025.7|2024.5|2022.7|2021.5|2025.9|2024.7|2021.9|2020.7|235
1630675800000|2021-09-03 13:30:00|2022.4|2021.2|2023.7|2022.5|2025.9|2024.7|2022.4|2021.2|480
1630676100000|2021-09-03 13:35:00|2023.4|2022.2|2022.4|2021.2|2023.9|2022.7|2021.4|2020.2|253
1630676400000|2021-09-03 13:40:00|2021.9|2020.7|2023.9|2022.7|2025.4|2024.2|2021.9|2020.7|617
1630676700000|2021-09-03 13:45:00|2023.7|2022.5|2025.4|2024.2|2025.4|2024.2|2022.9|2021.7|5268
1630677000000|2021-09-03 13:50:00|2024.9|2023.7|2023.2|2022|2024.9|2023.7|2022.4|2021.2|269
1630677300000|2021-09-03 13:55:00|2023.4|2022.2|2024.9|2023.7|2024.9|2023.7|2021.4|2020.2|306
1630677600000|2021-09-03 14:00:00|2025.4|2024.2|2028.4|2027.2|2028.9|2027.7|2023.9|2022.7|409
1630677900000|2021-09-03 14:05:00|2028.2|2027|2028.9|2027.7|2028.9|2027.7|2027.4|2026.2|195
1630678200000|2021-09-03 14:10:00|2028.7|2027.5|2032.9|2031.7|2032.9|2031.7|2028.4|2027.2|217
1630678500000|2021-09-03 14:15:00|2032.4|2031.2|2031.9|2030.7|2033.9|2032.7|2031.7|2030.5|269
1630678800000|2021-09-03 14:20:00|2032.2|2031|2033.9|2032.7|2034.4|2033.2|2031.9|2030.7|359
1630679100000|2021-09-03 14:25:00|2034.2|2033|2033.9|2032.7|2034.4|2033.2|2033.4|2032.2|164
1630679400000|2021-09-03 14:30:00|2034.4|2033.2|2034.4|2033.2|2034.4|2033.2|2032.4|2031.2|262
1630679700000|2021-09-03 14:35:00|2033.9|2032.7|2031.4|2030.2|2034.4|2033.2|2030.9|2029.7|245
1630680000000|2021-09-03 14:40:00|2031.2|2030|2031.4|2030.2|2031.4|2030.2|2029.4|2028.2|223
1630680300000|2021-09-03 14:45:00|2030.9|2029.7|2029.7|2028.5|2031.4|2030.2|2029.4|2028.2|289
1630680600000|2021-09-03 14:50:00|2029.9|2028.7|2028.9|2027.7|2029.9|2028.7|2028.4|2027.2|261
1630680900000|2021-09-03 14:55:00|2028.4|2027.2|2030.4|2029.2|2031.4|2030.2|2028.4|2027.2|745
1630681200000|2021-09-03 15:00:00|2030.2|2029|2031.9|2030.7|2031.9|2030.7|2029.9|2028.7|148
1630681500000|2021-09-03 15:05:00|2031.7|2030.5|2033.4|2032.2|2033.7|2032.5|2031.4|2030.2|158
1630681800000|2021-09-03 15:10:00|2033.2|2032|2032.9|2031.7|2034.4|2033.2|2032.9|2031.7|239
1630682100000|2021-09-03 15:15:00|2032.4|2031.2|2031.4|2030.2|2032.7|2031.5|2030.4|2029.2|979
1630682400000|2021-09-03 15:20:00|2031.2|2030|2032.9|2031.7|2032.9|2031.7|2030.4|2029.2|42
1630682700000|2021-09-03 15:25:00|2032.7|2031.5|2032.9|2031.7|2032.9|2031.7|2031.9|2030.7|131
1630683000000|2021-09-03 15:30:00|2032.4|2031.2|2033.9|2032.7|2033.9|2032.7|2032.2|2031|116
1630683300000|2021-09-03 15:35:00|2033.4|2032.2|2033.4|2032.2|2033.9|2032.7|2033.2|2032|80
1630683600000|2021-09-03 15:40:00|2033.2|2032|2034.4|2033.2|2034.4|2033.2|2032.4|2031.2|162
1630683900000|2021-09-03 15:45:00|2034.2|2033|2034.4|2033.2|2034.9|2033.7|2033.4|2032.2|147
1630684200000|2021-09-03 15:50:00|2033.9|2032.7|2033.4|2032.2|2034.4|2033.2|2032.4|2031.2|64
1630684500000|2021-09-03 15:55:00|2033.2|2032|2032.9|2031.7|2033.9|2032.7|2032.2|2031|442
1630684800000|2021-09-03 16:00:00|2032.4|2031.2|2032.9|2031.7|2033.4|2032.2|2031.9|2030.7|61
1630685100000|2021-09-03 16:05:00|2033.4|2032.2|2034.9|2033.7|2034.9|2033.7|2032.9|2031.7|58
1630685400000|2021-09-03 16:10:00|2034.7|2033.5|2033.9|2032.7|2034.9|2033.7|2033.9|2032.7|36
1630685700000|2021-09-03 16:15:00|2033.7|2032.5|2033.9|2032.7|2034.4|2033.2|2033.4|2032.2|20
1630686000000|2021-09-03 16:20:00|2033.7|2032.5|2034.4|2033.2|2034.9|2033.7|2032.9|2031.7|74
1630686300000|2021-09-03 16:25:00|2034.7|2033.5|2034.4|2033.2|2034.9|2033.7|2033.4|2032.2|207
1630686600000|2021-09-03 16:30:00|2034.2|2033|2033.4|2032.2|2034.4|2033.2|2032.9|2031.7|557
1630686900000|2021-09-03 16:35:00|2032.9|2031.7|2033.9|2032.7|2033.9|2032.7|2032.9|2031.7|541
1630687200000|2021-09-03 16:40:00|2033.4|2032.2|2033.9|2032.7|2033.9|2032.7|2033.4|2032.2|11
1630687500000|2021-09-03 16:45:00|2034.2|2033|2033.4|2032.2|2034.4|2033.2|2033.4|2032.2|36
1630687800000|2021-09-03 16:50:00|2033.9|2032.7|2033.9|2032.7|2034.2|2033|2033.4|2032.2|18
1630688100000|2021-09-03 16:55:00|2034.2|2033|2034.4|2033.2|2034.4|2033.2|2033.9|2032.7|25
1630688400000|2021-09-03 17:00:00|2033.9|2032.7|2033.9|2032.7|2034.4|2033.2|2033.4|2032.2|85
1630688700000|2021-09-03 17:05:00|2033.4|2032.2|2033.4|2032.2|2033.9|2032.7|2032.9|2031.7|77
1630689000000|2021-09-03 17:10:00|2033.7|2032.5|2034.4|2033.2|2034.4|2033.2|2033.7|2032.5|29
1630689300000|2021-09-03 17:15:00|2033.9|2032.7|2033.9|2032.7|2034.4|2033.2|2033.9|2032.7|30
1630689600000|2021-09-03 17:20:00|2034.4|2033.2|2034.4|2033.2|2034.4|2033.2|2033.9|2032.7|10
1630689900000|2021-09-03 17:25:00|2034.9|2033.7|2034.9|2033.7|2034.9|2033.7|2034.4|2033.2|33
1630690200000|2021-09-03 17:30:00|2035.2|2034|2034.9|2033.7|2035.4|2034.2|2034.7|2033.5|43
1630690500000|2021-09-03 17:35:00|2034.7|2033.5|2035.4|2034.2|2035.7|2034.5|2034.4|2033.2|42
1630690800000|2021-09-03 17:40:00|2035.7|2034.5|2035.9|2034.7|2035.9|2034.7|2035.4|2034.2|57
1630691100000|2021-09-03 17:45:00|2036.2|2035|2036.4|2035.2|2036.7|2035.5|2035.9|2034.7|31
1630691400000|2021-09-03 17:50:00|2036.2|2035|2036.4|2035.2|2036.9|2035.7|2036.2|2035|16
1630691700000|2021-09-03 17:55:00|2036.2|2035|2037.4|2036.2|2037.4|2036.2|2036.2|2035|93
1630692000000|2021-09-03 18:00:00|2037.2|2036|2037.4|2036.2|2037.4|2036.2|2036.9|2035.7|29
1630692300000|2021-09-03 18:05:00|2037.2|2036|2037.7|2036.5|2037.9|2036.7|2036.9|2035.7|28
1630692600000|2021-09-03 18:10:00|2037.4|2036.2|2038.4|2037.2|2038.4|2037.2|2037.4|2036.2|61
1630692900000|2021-09-03 18:15:00|2038.9|2037.7|2038.9|2037.7|2038.9|2037.7|2038.4|2037.2|87
1630693200000|2021-09-03 18:20:00|2038.7|2037.5|2038.9|2037.7|2039.4|2038.2|2038.4|2037.2|62
1630693500000|2021-09-03 18:25:00|2038.4|2037.2|2038.9|2037.7|2039.4|2038.2|2038.4|2037.2|107
1630693800000|2021-09-03 18:30:00|2038.4|2037.2|2039.4|2038.2|2039.4|2038.2|2038.4|2037.2|44
1630694100000|2021-09-03 18:35:00|2039.2|2038|2038.9|2037.7|2039.4|2038.2|2038.4|2037.2|22
1630694400000|2021-09-03 18:40:00|2038.4|2037.2|2038.4|2037.2|2038.7|2037.5|2038.2|2037|17
1630694700000|2021-09-03 18:45:00|2037.9|2036.7|2038.4|2037.2|2038.4|2037.2|2037.9|2036.7|52
1630695000000|2021-09-03 18:50:00|2038.9|2037.7|2039.4|2038.2|2039.4|2038.2|2038.9|2037.7|18
1630695300000|2021-09-03 18:55:00|2038.9|2037.7|2037.9|2036.7|2038.9|2037.7|2037.9|2036.7|16
1630695600000|2021-09-03 19:00:00|2038.2|2037|2039.4|2038.2|2039.4|2038.2|2038.2|2037|56
1630695900000|2021-09-03 19:05:00|2039.7|2038.5|2039.4|2038.2|2039.9|2038.7|2039.4|2038.2|46
1630696200000|2021-09-03 19:10:00|2039.9|2038.7|2040.4|2039.2|2040.9|2039.7|2039.9|2038.7|82
1630696500000|2021-09-03 19:15:00|2039.9|2038.7|2039.4|2038.2|2039.9|2038.7|2038.9|2037.7|2230
1630696800000|2021-09-03 19:20:00|2038.9|2037.7|2039.9|2038.7|2039.9|2038.7|2038.9|2037.7|63
1630697100000|2021-09-03 19:25:00|2040.4|2039.2|2039.4|2038.2|2040.4|2039.2|2039.2|2038|62
1630697400000|2021-09-03 19:30:00|2039.9|2038.7|2041.4|2040.2|2041.9|2040.7|2039.4|2038.2|116
1630697700000|2021-09-03 19:35:00|2041.9|2040.7|2041.9|2040.7|2041.9|2040.7|2040.4|2039.2|234
1630698000000|2021-09-03 19:40:00|2041.4|2040.2|2040.9|2039.7|2041.4|2040.2|2040.4|2039.2|145
1630698300000|2021-09-03 19:45:00|2041.4|2040.2|2042.4|2041.2|2042.9|2041.7|2041.4|2040.2|210
1630698600000|2021-09-03 19:50:00|2042.9|2041.7|2041.4|2040.2|2044.2|2043|2041.4|2040.2|177
1630698900000|2021-09-03 19:55:00|2041.7|2040.5|2042.4|2041.2|2042.9|2041.7|2041.4|2040.2|260
1630699200000|2021-09-03 20:00:00|2041.9|2040.7|2042.4|2041.2|2042.4|2041.2|2041.4|2040.2|53
1630699500000|2021-09-03 20:05:00|2042.2|2041|2042.9|2041.7|2042.9|2041.7|2041.9|2040.7|26
1630699800000|2021-09-03 20:10:00|2042.4|2041.2|2042.4|2041.2|2043.2|2042|2042.4|2041.2|32
1630700100000|2021-09-03 20:15:00|2042.9|2041.7|2043.9|2042.7|2043.9|2042.7|2042.9|2041.7|35
1630700400000|2021-09-03 20:20:00|2044|2042|2043.7|2041.7|2044.6|2042.6|2043.7|2041.7|86
1630700700000|2021-09-03 20:25:00|2043.6|2041.6|2041.4|2039.4|2043.7|2041.7|2040.8|2038.8|0
1630701000000|2021-09-03 20:30:00|2041.3|2039.3|2041.7|2039.7|2041.8|2039.8|2041.3|2039.3|10
1630701300000|2021-09-03 20:35:00|2042|2040|2041.7|2039.7|2042|2040|2041.5|2039.5|0
1630701600000|2021-09-03 20:40:00|2041.8|2039.8|2041.8|2039.8|2041.8|2039.8|2041.7|2039.7|0
1630701900000|2021-09-03 20:45:00|2041.7|2039.7|2042|2040|2042|2040|2041.4|2039.4|0
1630702200000|2021-09-03 20:50:00|2042.1|2040.1|2042.5|2040.5|2042.5|2040.5|2041.8|2039.8|0
1630702500000|2021-09-03 20:55:00|2042.4|2040.4|2043|2041|2043.4|2041.4|2042.4|2040.4|0
1630879200000|2021-09-05 22:00:00|2043.1|2041.1|2042.5|2040.5|2043.1|2041.1|2042.3|2040.3|0
1630879500000|2021-09-05 22:05:00|2042.6|2040.6|2042|2040|2042.8|2040.8|2041.8|2039.8|0
1630879800000|2021-09-05 22:10:00|2041.7|2039.7|2041.2|2039.2|2041.9|2039.9|2040.5|2038.5|0
1630881900000|2021-09-05 22:45:00|2040.2|2038.2|2040.1|2038.1|2040.4|2038.4|2040.1|2038.1|0
1630882200000|2021-09-05 22:50:00|2040.2|2038.2|2041.9|2039.9|2041.9|2039.9|2040.1|2038.1|0
1630882500000|2021-09-05 22:55:00|2041.6|2039.6|2041.7|2039.7|2041.8|2039.8|2040.9|2038.9|0
1630882800000|2021-09-05 23:00:00|2041.5|2039.5|2041.1|2039.1|2041.8|2039.8|2040.9|2038.9|0
1630883100000|2021-09-05 23:05:00|2040.9|2038.9|2041.2|2039.2|2041.4|2039.4|2040.9|2038.9|0
1630883400000|2021-09-05 23:10:00|2041.1|2039.1|2040.9|2038.9|2041.1|2039.1|2040.7|2038.7|0
1630883700000|2021-09-05 23:15:00|2040.8|2038.8|2040.9|2038.9|2041|2039|2040.8|2038.8|0
1630884000000|2021-09-05 23:20:00|2041.1|2039.1|2041.4|2039.4|2041.4|2039.4|2041.1|2039.1|0
1630884300000|2021-09-05 23:25:00|2041.2|2039.2|2041.8|2039.8|2042.5|2040.5|2041.2|2039.2|0
1630884600000|2021-09-05 23:30:00|2041.6|2039.6|2040.5|2038.5|2043.1|2041.1|2040.4|2038.4|0
1630884900000|2021-09-05 23:35:00|2040.7|2038.7|2041.4|2039.4|2041.5|2039.5|2039.9|2037.9|0
1630885200000|2021-09-05 23:40:00|2041.2|2039.2|2043.6|2041.6|2045.1|2043.1|2041.2|2039.2|0
1630885500000|2021-09-05 23:45:00|2043.9|2041.9|2038.7|2037.5|2044.2|2042.7|2036.9|2035.7|3753
1630885800000|2021-09-05 23:50:00|2038.9|2037.7|2042.9|2041.7|2043.4|2042.2|2036.9|2035.7|9564
1630886100000|2021-09-05 23:55:00|2042.4|2041.2|2039.4|2038.2|2042.7|2041.5|2037.9|2036.7|7474
1630886400000|2021-09-06 00:00:00|2039.2|2038.4|2037.7|2036.9|2040.2|2039.4|2036.2|2035.4|7265
1630886700000|2021-09-06 00:05:00|2038.2|2037.4|2036.2|2035.4|2039.2|2038.4|2035|2034.2|1391
1630887000000|2021-09-06 00:10:00|2036.7|2035.9|2038.7|2037.9|2039.7|2038.9|2036.2|2035.4|1558
1630887300000|2021-09-06 00:15:00|2039.2|2038.4|2040.2|2039.4|2042.7|2041.9|2038.2|2037.4|1483
1630887600000|2021-09-06 00:20:00|2040|2039.2|2040.2|2039.4|2041.7|2040.9|2039.2|2038.4|2322
1630887900000|2021-09-06 00:25:00|2040.7|2039.9|2039|2038.2|2041.2|2040.4|2038.2|2037.4|1250
1630888200000|2021-09-06 00:30:00|2039.2|2038.4|2037.2|2036.4|2039.7|2038.9|2037.2|2036.4|1043
1630888500000|2021-09-06 00:35:00|2037|2036.2|2036.7|2035.9|2038.2|2037.4|2036.2|2035.4|3055
1630888800000|2021-09-06 00:40:00|2036.5|2035.7|2035.7|2034.9|2037.2|2036.4|2035.2|2034.4|1729
1630889100000|2021-09-06 00:45:00|2036|2035.2|2037.2|2036.4|2037.7|2036.9|2035.7|2034.9|508
1630889400000|2021-09-06 00:50:00|2036.7|2035.9|2038.2|2037.4|2038.2|2037.4|2036.7|2035.9|655
1630889700000|2021-09-06 00:55:00|2038|2037.2|2038.7|2037.9|2038.7|2037.9|2037.2|2036.4|371
1630890000000|2021-09-06 01:00:00|2038.2|2037.4|2037.2|2036.4|2039.2|2038.4|2037.2|2036.4|869
1630890300000|2021-09-06 01:05:00|2036.7|2035.9|2037.7|2036.9|2038.2|2037.4|2036.2|2035.4|490
1630890600000|2021-09-06 01:10:00|2038.2|2037.4|2040.7|2039.9|2041.2|2040.4|2038.2|2037.4|811
1630890900000|2021-09-06 01:15:00|2040.2|2039.4|2042.2|2041.4|2042.2|2041.4|2039.7|2038.9|7294
1630891200000|2021-09-06 01:20:00|2041.7|2040.9|2042.7|2041.9|2043.2|2042.4|2041.2|2040.4|4449
1630891500000|2021-09-06 01:25:00|2043.2|2042.4|2040.7|2039.9|2043.2|2042.4|2040.7|2039.9|742
1630891800000|2021-09-06 01:30:00|2040.2|2039.4|2042.7|2041.9|2043.2|2042.4|2039.7|2038.9|1136
1630892100000|2021-09-06 01:35:00|2042.5|2041.7|2040.2|2039.4|2042.7|2041.9|2040.2|2039.4|741
1630892400000|2021-09-06 01:40:00|2040.5|2039.7|2042.2|2041.4|2042.2|2041.4|2040.2|2039.4|425
1630892700000|2021-09-06 01:45:00|2042.5|2041.7|2042.7|2041.9|2044.2|2043.4|2041.2|2040.4|5574
1630893000000|2021-09-06 01:50:00|2042.5|2041.7|2040.2|2039.4|2043.2|2042.4|2040.2|2039.4|1049
1630893300000|2021-09-06 01:55:00|2040|2039.2|2037.7|2036.9|2040.5|2039.7|2036.7|2035.9|5168
1630893600000|2021-09-06 02:00:00|2038|2037.2|2039.2|2038.4|2039.2|2038.4|2036.7|2035.9|1485
1630893900000|2021-09-06 02:05:00|2038.7|2037.9|2038.7|2037.9|2039.7|2038.9|2037.7|2036.9|759
1630894200000|2021-09-06 02:10:00|2039.2|2038.4|2040.2|2039.4|2040.7|2039.9|2038.7|2037.9|638
1630894500000|2021-09-06 02:15:00|2040.7|2039.9|2038.5|2037.7|2040.7|2039.9|2037.7|2036.9|888
1630894800000|2021-09-06 02:20:00|2038.2|2037.4|2037.7|2036.9|2039.2|2038.4|2037.7|2036.9|1658
1630895100000|2021-09-06 02:25:00|2038.2|2037.4|2038.2|2037.4|2038.7|2037.9|2037.2|2036.4|590
1630895400000|2021-09-06 02:30:00|2038.7|2037.9|2034.2|2033.4|2038.7|2037.9|2034.2|2033.4|644
1630895700000|2021-09-06 02:35:00|2034.7|2033.9|2033.7|2032.9|2034.7|2033.9|2032.7|2031.9|482
1630896000000|2021-09-06 02:40:00|2033.2|2032.4|2032.7|2031.9|2033.7|2032.9|2031.7|2030.9|1464
1630896300000|2021-09-06 02:45:00|2033.2|2032.4|2034.2|2033.4|2035|2034.2|2033.2|2032.4|320
1630896600000|2021-09-06 02:50:00|2034.5|2033.7|2034.7|2033.9|2034.7|2033.9|2033.7|2032.9|3658
1630896900000|2021-09-06 02:55:00|2035.2|2034.4|2035.2|2034.4|2036.2|2035.4|2034.2|2033.4|395
1630897200000|2021-09-06 03:00:00|2034.7|2033.9|2035.2|2034.4|2035.2|2034.4|2034.2|2033.4|259
1630897500000|2021-09-06 03:05:00|2035.7|2034.9|2036.2|2035.4|2036.5|2035.7|2035.7|2034.9|769
1630897800000|2021-09-06 03:10:00|2036.7|2035.9|2037.7|2036.9|2037.7|2036.9|2036.7|2035.9|191
1630898100000|2021-09-06 03:15:00|2037.5|2036.7|2037.7|2036.9|2038.2|2037.4|2037.2|2036.4|349
1630898400000|2021-09-06 03:20:00|2038.2|2037.4|2038.7|2037.9|2038.7|2037.9|2037.7|2036.9|212
1630898700000|2021-09-06 03:25:00|2039.2|2038.4|2037.2|2036.4|2039.2|2038.4|2037.2|2036.4|2995
1630899000000|2021-09-06 03:30:00|2037.7|2036.9|2039.2|2038.4|2039.2|2038.4|2037.2|2036.4|773
1630899300000|2021-09-06 03:35:00|2038.7|2037.9|2040.7|2039.9|2041.5|2040.7|2038.2|2037.4|1725
1630899600000|2021-09-06 03:40:00|2040.5|2039.7|2039.7|2038.9|2040.7|2039.9|2039.7|2038.9|867
1630899900000|2021-09-06 03:45:00|2040.2|2039.4|2040.7|2039.9|2041.2|2040.4|2040.2|2039.4|742
1630900200000|2021-09-06 03:50:00|2041.2|2040.4|2041.2|2040.4|2041.7|2040.9|2040.7|2039.9|599
1630900500000|2021-09-06 03:55:00|2040.7|2039.9|2041.7|2040.9|2041.7|2040.9|2040.7|2039.9|366
1630900800000|2021-09-06 04:00:00|2042|2041.2|2041.7|2040.9|2042.2|2041.4|2041.2|2040.4|1086
1630901100000|2021-09-06 04:05:00|2042.2|2041.4|2042.2|2041.4|2042.2|2041.4|2041.7|2040.9|1567
1630901400000|2021-09-06 04:10:00|2042.7|2041.9|2042.7|2041.9|2043.2|2042.4|2042.2|2041.4|874
1630901700000|2021-09-06 04:15:00|2042.2|2041.4|2041.7|2040.9|2042.2|2041.4|2041.7|2040.9|310
1630902000000|2021-09-06 04:20:00|2042.2|2041.4|2042.7|2041.9|2042.7|2041.9|2041.7|2040.9|564
1630902300000|2021-09-06 04:25:00|2042.2|2041.4|2042.2|2041.4|2042.7|2041.9|2041.7|2040.9|1751
1630902600000|2021-09-06 04:30:00|2042.7|2041.9|2041.7|2040.9|2042.7|2041.9|2041.7|2040.9|2029
1630902900000|2021-09-06 04:35:00|2042|2041.2|2041.7|2040.9|2042.2|2041.4|2041.7|2040.9|314
1630903200000|2021-09-06 04:40:00|2042|2041.2|2042.2|2041.4|2042.2|2041.4|2041.7|2040.9|416
1630903500000|2021-09-06 04:45:00|2042.7|2041.9|2042.2|2041.4|2042.7|2041.9|2041.2|2040.4|779
1630903800000|2021-09-06 04:50:00|2042|2041.2|2041.2|2040.4|2042.2|2041.4|2041.2|2040.4|314
1630904100000|2021-09-06 04:55:00|2041.5|2040.7|2041.7|2040.9|2041.7|2040.9|2041.2|2040.4|269
1630904400000|2021-09-06 05:00:00|2041.2|2040.4|2040.7|2039.9|2042.2|2041.4|2040.7|2039.9|424
1630904700000|2021-09-06 05:05:00|2041.2|2040.4|2040.7|2039.9|2041.2|2040.4|2040.7|2039.9|352
1630905000000|2021-09-06 05:10:00|2040.2|2039.4|2041.2|2040.4|2041.2|2040.4|2039.7|2038.9|848
1630905300000|2021-09-06 05:15:00|2040.7|2039.9|2041.2|2040.4|2041.2|2040.4|2040.7|2039.9|417
1630905600000|2021-09-06 05:20:00|2041.7|2040.9|2041.7|2040.9|2042|2041.2|2041.2|2040.4|900
1630905900000|2021-09-06 05:25:00|2041.2|2040.4|2041.2|2040.4|2041.7|2040.9|2041.2|2040.4|751
1630906200000|2021-09-06 05:30:00|2040.7|2039.9|2040.7|2039.9|2041.2|2040.4|2039.7|2038.9|936
1630906500000|2021-09-06 05:35:00|2041.2|2040.4|2041.7|2040.9|2042.2|2041.4|2040.7|2039.9|825
1630906800000|2021-09-06 05:40:00|2042.2|2041.4|2042.7|2041.9|2042.7|2041.9|2041.7|2040.9|922
1630907100000|2021-09-06 05:45:00|2043.2|2042.4|2042.7|2041.9|2043.7|2042.9|2042.7|2041.9|952
1630907400000|2021-09-06 05:50:00|2043.2|2042.4|2040.7|2039.9|2043.2|2042.4|2040.2|2039.4|1279
1630907700000|2021-09-06 05:55:00|2041|2040.2|2041.7|2040.9|2041.7|2040.9|2040.7|2039.9|2407
1630908000000|2021-09-06 06:00:00|2042.2|2041.4|2047.2|2046.4|2047.2|2046.4|2042.2|2041.4|3715
1630908300000|2021-09-06 06:05:00|2046.7|2045.9|2046.7|2045.9|2047.7|2046.9|2046.2|2045.4|1647
1630908600000|2021-09-06 06:10:00|2048.2|2046.2|2048.5|2046.5|2050.2|2048.2|2047.6|2045.6|15
1630908900000|2021-09-06 06:15:00|2048.3|2046.3|2049.1|2047.1|2049.7|2047.7|2047.6|2045.6|763
1630909200000|2021-09-06 06:20:00|2049|2047|2048.2|2046.2|2049.1|2047.1|2048.2|2046.2|0
1630909500000|2021-09-06 06:25:00|2048.5|2046.5|2048|2046|2048.7|2046.7|2048|2046|0
1630909800000|2021-09-06 06:30:00|2047.8|2045.8|2047|2045|2048.3|2046.3|2046.8|2044.8|0
1630910100000|2021-09-06 06:35:00|2047.1|2045.1|2048.7|2046.7|2048.8|2046.8|2047.1|2045.1|0
1630910400000|2021-09-06 06:40:00|2048.6|2046.6|2048.8|2046.8|2049|2047|2048.6|2046.6|0
1630910700000|2021-09-06 06:45:00|2049|2047|2049.7|2047.7|2050.3|2048.3|2049|2047|0
1630911000000|2021-09-06 06:50:00|2049.9|2047.9|2050.8|2048.8|2051|2049|2049.9|2047.9|0
1630911300000|2021-09-06 06:55:00|2050.7|2048.7|2048.8|2046.8|2050.7|2048.7|2048.7|2046.7|0
1630911600000|2021-09-06 07:00:00|2048.9|2046.9|2050.8|2048.8|2051.4|2049.4|2048.9|2046.9|0
1630911900000|2021-09-06 07:05:00|2050.6|2048.6|2051.1|2049.1|2052.3|2050.3|2050.5|2048.5|0
1630912200000|2021-09-06 07:10:00|2051.2|2049.2|2054.2|2052.2|2054.3|2052.3|2051.1|2049.1|0
1630912500000|2021-09-06 07:15:00|2054.3|2052.3|2058.4|2056.4|2058.4|2056.4|2054.3|2052.3|0
1630912800000|2021-09-06 07:20:00|2058.6|2056.6|2057.1|2055.1|2059.4|2057.4|2057|2055|0
1630913100000|2021-09-06 07:25:00|2057.3|2055.3|2058.1|2056.1|2058.4|2056.4|2056.5|2054.5|0
1630913400000|2021-09-06 07:30:00|2058.3|2056.3|2057.9|2056.7|2059.4|2058.2|2053.4|2052.2|1266
1630913700000|2021-09-06 07:35:00|2058.2|2057|2062.9|2061.7|2063.9|2062.7|2057.9|2056.7|7967
1630914000000|2021-09-06 07:40:00|2063.2|2062|2062.9|2061.7|2064.4|2063.2|2062.4|2061.2|1958
1630914300000|2021-09-06 07:45:00|2063.4|2062.2|2063.4|2062.2|2064.4|2063.2|2062.4|2061.2|317
1630914600000|2021-09-06 07:50:00|2063.7|2062.5|2065.4|2064.2|2066.4|2065.2|2063.4|2062.2|567
1630914900000|2021-09-06 07:55:00|2064.9|2063.7|2065.4|2064.2|2065.4|2064.2|2064.7|2063.5|1954
1630915200000|2021-09-06 08:00:00|2065.2|2064|2066.9|2065.7|2067.9|2066.7|2065.2|2064|1042
1630915500000|2021-09-06 08:05:00|2067.4|2066.2|2066.4|2065.2|2067.4|2066.2|2066.4|2065.2|227
1630915800000|2021-09-06 08:10:00|2066.2|2065|2066.9|2065.7|2067.4|2066.2|2065.9|2064.7|2839
1630916100000|2021-09-06 08:15:00|2067.4|2066.2|2066.9|2065.7|2067.4|2066.2|2066.9|2065.7|1327
1630916400000|2021-09-06 08:20:00|2067.2|2066|2067.4|2066.2|2067.9|2066.7|2066.9|2065.7|556
1630916700000|2021-09-06 08:25:00|2067.2|2066|2069.4|2068.2|2069.4|2068.2|2066.9|2065.7|143
1630917000000|2021-09-06 08:30:00|2068.9|2067.7|2071.2|2070|2071.4|2070.2|2068.9|2067.7|509
1630917300000|2021-09-06 08:35:00|2071.4|2070.2|2073.4|2072.2|2073.7|2072.5|2070.9|2069.7|363
1630917600000|2021-09-06 08:40:00|2073.2|2072|2072.9|2071.7|2073.4|2072.2|2071.7|2070.5|374
1630917900000|2021-09-06 08:45:00|2072.4|2071.2|2073.4|2072.2|2073.4|2072.2|2071.4|2070.2|3705
1630918200000|2021-09-06 08:50:00|2072.9|2071.7|2073.4|2072.2|2074.9|2073.7|2072.9|2071.7|285
1630918500000|2021-09-06 08:55:00|2072.9|2071.7|2072.9|2071.7|2073.4|2072.2|2072.4|2071.2|55
1630918800000|2021-09-06 09:00:00|2073.4|2072.2|2076.4|2075.2|2077.4|2076.2|2072.9|2071.7|216
1630919100000|2021-09-06 09:05:00|2076.2|2075|2074.9|2073.7|2076.2|2075|2074.9|2073.7|568
1630919400000|2021-09-06 09:10:00|2075.4|2074.2|2075.9|2074.7|2075.9|2074.7|2075.2|2074|748
1630919700000|2021-09-06 09:15:00|2075.4|2074.2|2075.4|2074.2|2076.4|2075.2|2075.4|2074.2|65
1630920000000|2021-09-06 09:20:00|2074.9|2073.7|2075.9|2074.7|2075.9|2074.7|2074.9|2073.7|549
1630920300000|2021-09-06 09:25:00|||||||||1646
1630920600000|2021-09-06 09:30:00|2076.4|2075.2|2074.9|2073.7|2076.9|2075.7|2074.9|2073.7|343
1630920900000|2021-09-06 09:35:00|2075.4|2074.2|2077.2|2076|2077.4|2076.2|2074.9|2073.7|767
1630921200000|2021-09-06 09:40:00|2076.9|2075.7|2075.9|2074.7|2077.2|2076|2075.9|2074.7|52
1630921500000|2021-09-06 09:45:00|2076.4|2075.2|2076.4|2075.2|2076.9|2075.7|2076.4|2075.2|238
1630921800000|2021-09-06 09:50:00|2076.9|2075.7|2077.2|2076|2077.2|2076|2076.4|2075.2|235
1630922100000|2021-09-06 09:55:00|2076.9|2075.7|2076.9|2075.7|2077.2|2076|2076.4|2075.2|24
1630922400000|2021-09-06 10:00:00|2077.4|2076.2|2077.9|2076.7|2078.2|2077|2077.4|2076.2|39
1630922700000|2021-09-06 10:05:00|2078.2|2077|2078.4|2077.2|2078.7|2077.5|2077.9|2076.7|43
1630923000000|2021-09-06 10:10:00|2078.7|2077.5|2079.4|2078.2|2079.9|2078.7|2078.4|2077.2|130
1630923300000|2021-09-06 10:15:00|2079.9|2078.7|2080.7|2079.5|2080.9|2079.7|2079.4|2078.2|135
1630923600000|2021-09-06 10:20:00|2080.4|2079.2|2080.4|2079.2|2082.4|2081.2|2080.4|2079.2|78
1630923900000|2021-09-06 10:25:00|2080.7|2079.5|2081.4|2080.2|2081.9|2080.7|2079.9|2078.7|130
1630924200000|2021-09-06 10:30:00|2081.9|2080.7|2082.4|2081.2|2082.9|2081.7|2081.4|2080.2|189
1630924500000|2021-09-06 10:35:00|2082.7|2081.5|2081.4|2080.2|2083.9|2082.7|2081.4|2080.2|440
1630924800000|2021-09-06 10:40:00|2080.9|2079.7|2080.9|2079.7|2081.9|2080.7|2080.4|2079.2|242
1630925100000|2021-09-06 10:45:00|2080.7|2079.5|2080.9|2079.7|2081.2|2080|2080.4|2079.2|30
1630925400000|2021-09-06 10:50:00|2081.2|2080|2083.9|2082.7|2084.4|2083.2|2080.9|2079.7|2839
1630925700000|2021-09-06 10:55:00|2083.4|2082.2|2082.4|2081.2|2083.9|2082.7|2082.4|2081.2|71
1630926000000|2021-09-06 11:00:00|2082.9|2081.7|2083.4|2082.2|2083.4|2082.2|2082.4|2081.2|39
1630926300000|2021-09-06 11:05:00|2083.9|2082.7|2082.9|2081.7|2083.9|2082.7|2082.9|2081.7|26
1630926600000|2021-09-06 11:10:00|2082.4|2081.2|2082.7|2081.5|2082.9|2081.7|2082.4|2081.2|33
1630926900000|2021-09-06 11:15:00|2082.9|2081.7|2083.4|2082.2|2083.4|2082.2|2082.4|2081.2|5
1630927200000|2021-09-06 11:20:00|2082.9|2081.7|2083.9|2082.7|2083.9|2082.7|2082.9|2081.7|21
1630927500000|2021-09-06 11:25:00|2083.7|2082.5|2083.9|2082.7|2083.9|2082.7|2083.4|2082.2|12
1630927800000|2021-09-06 11:30:00|2083.7|2082.5|2083.9|2082.7|2083.9|2082.7|2083.4|2082.2|94
1630928100000|2021-09-06 11:35:00|2083.4|2082.2|2084.9|2083.7|2084.9|2083.7|2083.4|2082.2|101
1630928400000|2021-09-06 11:40:00|2085.4|2084.2|2085.9|2084.7|2085.9|2084.7|2085.2|2084|207
1630928700000|2021-09-06 11:45:00|2085.4|2084.2|2084.9|2083.7|2085.4|2084.2|2084.9|2083.7|149
1630929000000|2021-09-06 11:50:00|2084.7|2083.5|2083.9|2082.7|2084.7|2083.5|2083.4|2082.2|19
1630929300000|2021-09-06 11:55:00|2084.2|2083|2083.4|2082.2|2084.4|2083.2|2082.9|2081.7|43
1630929600000|2021-09-06 12:00:00|2083.9|2082.7|2084.4|2083.2|2084.4|2083.2|2083.4|2082.2|20
1630929900000|2021-09-06 12:05:00|2083.9|2082.7|2083.9|2082.7|2084.4|2083.2|2083.9|2082.7|7
1630930200000|2021-09-06 12:10:00|2084.4|2083.2|2083.9|2082.7|2084.4|2083.2|2083.9|2082.7|22
1630930500000|2021-09-06 12:15:00|2084.2|2083|2083.9|2082.7|2084.4|2083.2|2083.4|2082.2|29
1630930800000|2021-09-06 12:20:00|2084.4|2083.2|2084.4|2083.2|2084.4|2083.2|2084.4|2083.2|4103
1630931100000|2021-09-06 12:25:00|2083.9|2082.7|2084.4|2083.2|2084.9|2083.7|2083.9|2082.7|63
1630931400000|2021-09-06 12:30:00|2083.9|2082.7|2083.4|2082.2|2084.4|2083.2|2083.4|2082.2|71
1630931700000|2021-09-06 12:35:00|2082.9|2081.7|2082.9|2081.7|2083.4|2082.2|2082.9|2081.7|850
1630932000000|2021-09-06 12:40:00|2082.7|2081.5|2082.2|2081|2082.9|2081.7|2081.9|2080.7|501
1630932300000|2021-09-06 12:45:00|2081.9|2080.7|2080.9|2079.7|2082.4|2081.2|2080.9|2079.7|252
1630932600000|2021-09-06 12:50:00|2081.2|2080|2080.4|2079.2|2081.7|2080.5|2080.4|2079.2|74
1630932900000|2021-09-06 12:55:00|2079.9|2078.7|2078.9|2077.7|2080.4|2079.2|2078.4|2077.2|374
1630933200000|2021-09-06 13:00:00|2079.4|2078.2|2078.4|2077.2|2079.9|2078.7|2078.4|2077.2|2740
1630933500000|2021-09-06 13:05:00|2077.9|2076.7|2078.4|2077.2|2078.4|2077.2|2077.7|2076.5|126
1630933800000|2021-09-06 13:10:00|2078.7|2077.5|2077.9|2076.7|2079.4|2078.2|2077.9|2076.7|54
1630934100000|2021-09-06 13:15:00|2078.2|2077|2078.9|2077.7|2078.9|2077.7|2077.9|2076.7|25
1630934400000|2021-09-06 13:20:00|2079.2|2078|2079.9|2078.7|2079.9|2078.7|2078.9|2077.7|52
1630934700000|2021-09-06 13:25:00|2080.4|2079.2|2080.2|2079|2080.4|2079.2|2079.9|2078.7|68
1630935000000|2021-09-06 13:30:00|2079.9|2078.7|2081.4|2080.2|2081.9|2080.7|2079.9|2078.7|37
1630935300000|2021-09-06 13:35:00|2080.9|2079.7|2081.2|2080|2081.4|2080.2|2080.9|2079.7|38
1630935600000|2021-09-06 13:40:00|2080.9|2079.7|2081.4|2080.2|2081.4|2080.2|2080.9|2079.7|2061
1630935900000|2021-09-06 13:45:00|2080.9|2079.7|2080.9|2079.7|2081.4|2080.2|2080.4|2079.2|270
1630936200000|2021-09-06 13:50:00|2081.4|2080.2|2080.9|2079.7|2081.4|2080.2|2080.9|2079.7|91
1630936500000|2021-09-06 13:55:00|2081.4|2080.2|2080.9|2079.7|2081.9|2080.7|2080.9|2079.7|3355
1630936800000|2021-09-06 14:00:00|2081.2|2080|2080.9|2079.7|2081.4|2080.2|2080.9|2079.7|80
1630937100000|2021-09-06 14:05:00|2080.4|2079.2|2079.9|2078.7|2080.7|2079.5|2079.9|2078.7|837
1630937400000|2021-09-06 14:10:00|2079.7|2078.5|2079.4|2078.2|2079.9|2078.7|2078.9|2077.7|23
1630937700000|2021-09-06 14:15:00|2079.2|2078|2079.4|2078.2|2079.9|2078.7|2078.9|2077.7|56
1630938000000|2021-09-06 14:20:00|2079.7|2078.5|2080.9|2079.7|2081.4|2080.2|2079.7|2078.5|88
1630938300000|2021-09-06 14:25:00|2081.2|2080|2082.4|2081.2|2082.9|2081.7|2080.9|2079.7|97
1630938600000|2021-09-06 14:30:00|2082.7|2081.5|2082.9|2081.7|2083.4|2082.2|2082.4|2081.2|102
1630938900000|2021-09-06 14:35:00|2082.7|2081.5|2082.4|2081.2|2082.7|2081.5|2082.4|2081.2|9
1630939200000|2021-09-06 14:40:00|2082.2|2081|2081.9|2080.7|2082.4|2081.2|2081.9|2080.7|85
1630939500000|2021-09-06 14:45:00|2082.2|2081|2081.9|2080.7|2082.4|2081.2|2081.4|2080.2|99
1630939800000|2021-09-06 14:50:00|2081.7|2080.5|2082.2|2081|2082.4|2081.2|2081.4|2080.2|43
1630940100000|2021-09-06 14:55:00|2081.9|2080.7|2082.4|2081.2|2082.4|2081.2|2081.4|2080.2|43
1630940400000|2021-09-06 15:00:00|2082.9|2081.7|2082.9|2081.7|2083.4|2082.2|2082.4|2081.2|360
1630940700000|2021-09-06 15:05:00|2082.4|2081.2|2083.4|2082.2|2083.4|2082.2|2082.4|2081.2|196
1630941000000|2021-09-06 15:10:00|2083.2|2082|2082.9|2081.7|2083.4|2082.2|2082.9|2081.7|177
1630941300000|2021-09-06 15:15:00|2083.2|2082|2083.9|2082.7|2084.4|2083.2|2083.2|2082|125
1630941600000|2021-09-06 15:20:00|2083.7|2082.5|2083.4|2082.2|2083.9|2082.7|2083.4|2082.2|175
1630941900000|2021-09-06 15:25:00|2083.7|2082.5|2082.4|2081.2|2083.7|2082.5|2082.4|2081.2|66
1630942200000|2021-09-06 15:30:00|2081.9|2080.7|2082.4|2081.2|2082.9|2081.7|2081.9|2080.7|118
1630942500000|2021-09-06 15:35:00|2082.2|2081|2081.4|2080.2|2082.9|2081.7|2081.4|2080.2|257
1630942800000|2021-09-06 15:40:00|2081.2|2080|2079.4|2078.2|2081.4|2080.2|2079.4|2078.2|346
1630943100000|2021-09-06 15:45:00|2079.7|2078.5|2079.4|2078.2|2079.9|2078.7|2079.4|2078.2|26
1630943400000|2021-09-06 15:50:00|2079.2|2078|2079.4|2078.2|2079.4|2078.2|2079.2|2078|47
1630943700000|2021-09-06 15:55:00|2079.7|2078.5|2079.4|2078.2|2079.9|2078.7|2079.4|2078.2|25
1630944000000|2021-09-06 16:00:00|2079.7|2078.5|2079.7|2078.5|2079.9|2078.7|2079.4|2078.2|8
1630944300000|2021-09-06 16:05:00|2079.4|2078.2|2079.4|2078.2|2079.9|2078.7|2079.4|2078.2|26
1630944600000|2021-09-06 16:10:00|2079.7|2078.5|2079.4|2078.2|2079.9|2078.7|2079.4|2078.2|30
1630944900000|2021-09-06 16:15:00|2079.7|2078.5|2079.9|2078.7|2080.4|2079.2|2079.4|2078.2|261
1630945200000|2021-09-06 16:20:00|2080.2|2079|2080.4|2079.2|2080.4|2079.2|2079.9|2078.7|71
1630945500000|2021-09-06 16:25:00|2080.2|2079|2079.9|2078.7|2080.9|2079.7|2079.9|2078.7|175
1630945800000|2021-09-06 16:30:00|2079.7|2078.5|2080.2|2079|2080.4|2079.2|2079.4|2078.2|52
1630946100000|2021-09-06 16:35:00|2079.9|2078.7|2079.9|2078.7|2079.9|2078.7|2079.9|2078.7|11
1630946400000|2021-09-06 16:40:00|2079.4|2078.2|2079.9|2078.7|2079.9|2078.7|2079.4|2078.2|17
1630946700000|2021-09-06 16:45:00|2080.2|2079|2079.9|2078.7|2080.4|2079.2|2079.4|2078.2|34
1630947000000|2021-09-06 16:50:00|2079.4|2078.2|2080.4|2079.2|2080.4|2079.2|2079.4|2078.2|42
1630947300000|2021-09-06 16:55:00|2079.9|2078.7|2080.4|2079.2|2080.4|2079.2|2079.9|2078.7|24
1630947600000|2021-09-06 17:00:00|2080.2|2079|2079.9|2078.7|2080.2|2079|2079.9|2078.7|8
1630948200000|2021-09-06 17:10:00|||||||||1
1630948500000|2021-09-06 17:15:00|2079.4|2078.2|2079.9|2078.7|2079.9|2078.7|2079.4|2078.2|7
1630949400000|2021-09-06 17:30:00|||||||||10
1630949700000|2021-09-06 17:35:00|||||||||1
1630950300000|2021-09-06 17:45:00|||||||||1
1630950600000|2021-09-06 17:50:00|2080.4|2079.2|2080.7|2079.5|2080.9|2079.7|2080.4|2079.2|5
1630950900000|2021-09-06 17:55:00|2080.9|2079.7|2080.9|2079.7|2080.9|2079.7|2080.9|2079.7|1
1630951500000|2021-09-06 18:05:00|2081.2|2080|2081.2|2080|2081.2|2080|2081.2|2080|17
1630951800000|2021-09-06 18:10:00|2081.4|2080.2|2081.2|2080|2081.4|2080.2|2081.2|2080|1
1630952400000|2021-09-06 18:20:00|2080.9|2079.7|2080.4|2079.2|2080.9|2079.7|2080.4|2079.2|714
1630952700000|2021-09-06 18:25:00|2080.2|2079|2079.4|2078.2|2080.4|2079.2|2079.4|2078.2|4
1630953000000|2021-09-06 18:30:00|2079.2|2078|2078.9|2077.7|2079.4|2078.2|2078.9|2077.7|7
1630953300000|2021-09-06 18:35:00|2079.2|2078|2079.4|2078.2|2079.4|2078.2|2079.2|2078|4
1630953900000|2021-09-06 18:45:00|2079.2|2078|2079.2|2078|2079.4|2078.2|2079.2|2078|2
1630954500000|2021-09-06 18:55:00|2078.9|2077.7|2079.2|2078|2079.2|2078|2078.9|2077.7|0
1630955100000|2021-09-06 19:05:00|2078.9|2077.7|2078.9|2077.7|2078.9|2077.7|2078.9|2077.7|0
1630956300000|2021-09-06 19:25:00|2078.4|2077.2|2078.4|2077.2|2078.4|2077.2|2078.4|2077.2|5
1630957200000|2021-09-06 19:40:00|||||||||1
1630957500000|2021-09-06 19:45:00|2078.7|2077.5|2078.7|2077.5|2078.7|2077.5|2078.7|2077.5|4
1630957800000|2021-09-06 19:50:00|2078.4|2077.2|2078.4|2077.2|2078.4|2077.2|2078.4|2077.2|0
1630958100000|2021-09-06 19:55:00|2078.7|2077.5|2078.9|2077.7|2078.9|2077.7|2078.7|2077.5|7
1630958400000|2021-09-06 20:00:00|||||||||1
1630958700000|2021-09-06 20:05:00|2078.7|2077.5|2079.2|2078|2079.9|2078.7|2078.7|2077.5|27
1630959000000|2021-09-06 20:10:00|2079.7|2078.5|2079.7|2078.5|2079.7|2078.5|2079.2|2078|11
1630959300000|2021-09-06 20:15:00|2079.4|2078.2|2079.9|2078.7|2079.9|2078.7|2079.2|2078|10
1630959600000|2021-09-06 20:20:00|2080.1|2078.1|2080.1|2078.1|2080.1|2078.1|2080.1|2078.1|53
1630960200000|2021-09-06 20:30:00|||||||||13
1630965300000|2021-09-06 21:55:00|2080.2|2078.2|2080.2|2078.2|2080.2|2078.2|2080.2|2078.2|0
1630965600000|2021-09-06 22:00:00|2079.7|2077.7|2079.2|2077.2|2080.3|2078.3|2079.1|2077.1|0
1630965900000|2021-09-06 22:05:00|2079.4|2077.4|2079.4|2077.4|2079.4|2077.4|2079.2|2077.2|0
1630966200000|2021-09-06 22:10:00|2079.3|2077.3|2079.2|2077.2|2079.3|2077.3|2079|2077|0
1630966500000|2021-09-06 22:15:00|2079|2077|2079.2|2077.2|2079.2|2077.2|2079|2077|0
1630966800000|2021-09-06 22:20:00|2079|2077|2079.3|2077.3|2079.3|2077.3|2079|2077|0
1630967100000|2021-09-06 22:25:00|2079.1|2077.1|2079.1|2077.1|2079.1|2077.1|2079.1|2077.1|0
1630967700000|2021-09-06 22:35:00|2079|2077|2079|2077|2079|2077|2079|2077|0
1630968000000|2021-09-06 22:40:00|2078.4|2076.4|2078.4|2076.4|2078.5|2076.5|2078.4|2076.4|0
1630968300000|2021-09-06 22:45:00|2078.2|2076.2|2077.1|2075.1|2078.2|2076.2|2077.1|2075.1|0
1630968600000|2021-09-06 22:50:00|2077.2|2075.2|2077.3|2075.3|2077.3|2075.3|2077.2|2075.2|0
1630968900000|2021-09-06 22:55:00|2077.5|2075.5|2077.2|2075.2|2077.5|2075.5|2077.2|2075.2|0
1630969200000|2021-09-06 23:00:00|2077.1|2075.1|2077.5|2075.5|2077.5|2075.5|2076.9|2074.9|0
1630969500000|2021-09-06 23:05:00|2077.6|2075.6|2077.3|2075.3|2077.6|2075.6|2077.3|2075.3|0
1630969800000|2021-09-06 23:10:00|2077.2|2075.2|2076.9|2074.9|2077.2|2075.2|2076.9|2074.9|0
1630970100000|2021-09-06 23:15:00|2076.7|2074.7|2076.8|2074.8|2076.8|2074.8|2076.6|2074.6|0
1630970400000|2021-09-06 23:20:00|2076.9|2074.9|2074.8|2072.8|2076.9|2074.9|2074.8|2072.8|0
1630970700000|2021-09-06 23:25:00|2074.9|2072.9|2075.5|2073.5|2076.2|2074.2|2074.9|2072.9|0
1630971000000|2021-09-06 23:30:00|2076|2074|2078.7|2076.7|2078.7|2076.7|2074.6|2072.6|0
1630971300000|2021-09-06 23:35:00|2078.6|2076.6|2077|2075|2078.6|2076.6|2077|2075|0
1630971600000|2021-09-06 23:40:00|2076.7|2074.7|2074.3|2072.3|2076.9|2074.9|2074.3|2072.3|0
1630971900000|2021-09-06 23:45:00|2074.5|2072.5|2070.4|2069.2|2074.8|2072.8|2067.7|2066.5|18536
1630972200000|2021-09-06 23:50:00|2069.9|2068.7|2064.4|2063.2|2070.9|2069.7|2064.4|2063.2|723
1630972500000|2021-09-06 23:55:00|2064.7|2063.5|2061.4|2060.2|2064.9|2063.7|2061.2|2060|1172
1630972800000|2021-09-07 00:00:00|2060.7|2059.9|2061.2|2060.4|2061.7|2060.9|2056.7|2055.9|15812
1630973100000|2021-09-07 00:05:00|2061.5|2060.7|2062.2|2061.4|2062.2|2061.4|2059|2058.2|2621
1630973400000|2021-09-07 00:10:00|2062.7|2061.9|2067.7|2066.9|2068.2|2067.4|2061.7|2060.9|3289
1630973700000|2021-09-07 00:15:00|2068.7|2067.9|2070.2|2069.4|2071.7|2070.9|2067.7|2066.9|2463
1630974000000|2021-09-07 00:20:00|2069.7|2068.9|2072.7|2071.9|2072.7|2071.9|2066.7|2065.9|10448
1630974300000|2021-09-07 00:25:00|2072.2|2071.4|2069.2|2068.4|2072.7|2071.9|2069.2|2068.4|663
1630974600000|2021-09-07 00:30:00|2069.7|2068.9|2067.2|2066.4|2070.7|2069.9|2066.2|2065.4|2251
1630974900000|2021-09-07 00:35:00|2067.5|2066.7|2067.2|2066.4|2067.7|2066.9|2066.2|2065.4|2152
1630975200000|2021-09-07 00:40:00|2067.7|2066.9|2066.2|2065.4|2067.7|2066.9|2065.7|2064.9|2187
1630975500000|2021-09-07 00:45:00|2065.7|2064.9|2064.2|2063.4|2066.2|2065.4|2064.2|2063.4|1072
1630975800000|2021-09-07 00:50:00|2064.7|2063.9|2065.2|2064.4|2066.7|2065.9|2064.2|2063.4|2279
1630976100000|2021-09-07 00:55:00|2065.7|2064.9|2064.7|2063.9|2066.7|2065.9|2064.2|2063.4|1852
1630976400000|2021-09-07 01:00:00|2065.2|2064.4|2063.7|2062.9|2065.7|2064.9|2063.2|2062.4|2960
1630976700000|2021-09-07 01:05:00|2064.2|2063.4|2063.2|2062.4|2065.2|2064.4|2063.2|2062.4|6388
1630977000000|2021-09-07 01:10:00|2062.7|2061.9|2060.7|2059.9|2063.2|2062.4|2059.7|2058.9|1282
1630977300000|2021-09-07 01:15:00|2061|2060.2|2062.2|2061.4|2062.7|2061.9|2060.7|2059.9|698
1630977600000|2021-09-07 01:20:00|2062.7|2061.9|2062.7|2061.9|2064.2|2063.4|2062.7|2061.9|1774
1630977900000|2021-09-07 01:25:00|2063.2|2062.4|2063.2|2062.4|2063.7|2062.9|2062.7|2061.9|3404
1630978200000|2021-09-07 01:30:00|2062.7|2061.9|2060.2|2059.4|2062.7|2061.9|2060.2|2059.4|944
1630978500000|2021-09-07 01:35:00|2059.7|2058.9|2059.7|2058.9|2060.2|2059.4|2059.2|2058.4|610
1630978800000|2021-09-07 01:40:00|2060.2|2059.4|2060.2|2059.4|2061.2|2060.4|2059.7|2058.9|3020
1630979100000|2021-09-07 01:45:00|2060.7|2059.9|2061.2|2060.4|2061.7|2060.9|2060.2|2059.4|522
1630979400000|2021-09-07 01:50:00|2060.7|2059.9|2060.2|2059.4|2061.2|2060.4|2059.7|2058.9|4801
1630979700000|2021-09-07 01:55:00|2059.7|2058.9|2060.2|2059.4|2060.7|2059.9|2059.7|2058.9|1244
1630980000000|2021-09-07 02:00:00|2060.7|2059.9|2063.2|2062.4|2063.7|2062.9|2060.7|2059.9|5118
1630980300000|2021-09-07 02:05:00|2063.7|2062.9|2064.7|2063.9|2065.7|2064.9|2063|2062.2|1054
1630980600000|2021-09-07 02:10:00|2064.2|2063.4|2064.2|2063.4|2065.2|2064.4|2063.7|2062.9|445
1630980900000|2021-09-07 02:15:00|2063.7|2062.9|2063.2|2062.4|2064.2|2063.4|2063.2|2062.4|7764
1630981200000|2021-09-07 02:20:00|2063.7|2062.9|2061.7|2060.9|2063.7|2062.9|2061.7|2060.9|2212
1630981500000|2021-09-07 02:25:00|2061.2|2060.4|2060.7|2059.9|2062|2061.2|2060.7|2059.9|891
1630981800000|2021-09-07 02:30:00|2061|2060.2|2061.2|2060.4|2062.7|2061.9|2060.7|2059.9|535
1630982100000|2021-09-07 02:35:00|2060.7|2059.9|2062.2|2061.4|2062.7|2061.9|2060.7|2059.9|465
1630982400000|2021-09-07 02:40:00|2062.5|2061.7|2062.2|2061.4|2062.5|2061.7|2061.7|2060.9|517
1630982700000|2021-09-07 02:45:00|2062|2061.2|2063.7|2062.9|2063.7|2062.9|2061.7|2060.9|405
1630983000000|2021-09-07 02:50:00|2063.2|2062.4|2062.7|2061.9|2063.2|2062.4|2062.2|2061.4|624
1630983300000|2021-09-07 02:55:00|2062.2|2061.4|2063.2|2062.4|2063.2|2062.4|2062.2|2061.4|249
1630983600000|2021-09-07 03:00:00|2062.7|2061.9|2063.2|2062.4|2063.2|2062.4|2062.7|2061.9|729
1630983900000|2021-09-07 03:05:00|2062.7|2061.9|2062.2|2061.4|2063.2|2062.4|2061.7|2060.9|397
1630984200000|2021-09-07 03:10:00|2062|2061.2|2059.7|2058.9|2062.2|2061.4|2059.7|2058.9|520
1630984500000|2021-09-07 03:15:00|2060|2059.2|2060.7|2059.9|2061.2|2060.4|2059.7|2058.9|458
1630984800000|2021-09-07 03:20:00|2060.2|2059.4|2060.2|2059.4|2060.7|2059.9|2059.7|2058.9|3784
1630985100000|2021-09-07 03:25:00|2059.7|2058.9|2058.7|2057.9|2060.2|2059.4|2058.2|2057.4|558
1630985400000|2021-09-07 03:30:00|2058.2|2057.4|2061.2|2060.4|2061.2|2060.4|2058.2|2057.4|1335
1630985700000|2021-09-07 03:35:00|2061.5|2060.7|2061.7|2060.9|2062.2|2061.4|2061.2|2060.4|668
1630986000000|2021-09-07 03:40:00|2062.2|2061.4|2060.2|2059.4|2062.2|2061.4|2060|2059.2|599
1630986300000|2021-09-07 03:45:00|2060.7|2059.9|2059.5|2058.7|2060.7|2059.9|2059.2|2058.4|1412
1630986600000|2021-09-07 03:50:00|2059.7|2058.9|2060.2|2059.4|2060.2|2059.4|2059.2|2058.4|2155
1630986900000|2021-09-07 03:55:00|2060.7|2059.9|2060.2|2059.4|2060.7|2059.9|2059.2|2058.4|3131
1630987200000|2021-09-07 04:00:00|2059.7|2058.9|2059.2|2058.4|2060.7|2059.9|2059.2|2058.4|680
1630987500000|2021-09-07 04:05:00|2059.7|2058.9|2059.7|2058.9|2060.2|2059.4|2059.2|2058.4|387
1630987800000|2021-09-07 04:10:00|2060.2|2059.4|2061.2|2060.4|2061.2|2060.4|2060.2|2059.4|2301
1630988100000|2021-09-07 04:15:00|2061.7|2060.9|2062.2|2061.4|2062.2|2061.4|2061.2|2060.4|8162
1630988400000|2021-09-07 04:20:00|2061.7|2060.9|2061.7|2060.9|2062.2|2061.4|2060.7|2059.9|1055
1630988700000|2021-09-07 04:25:00|2062.2|2061.4|2062.7|2061.9|2062.7|2061.9|2061.7|2060.9|2915
1630989000000|2021-09-07 04:30:00|2063.2|2062.4|2063.2|2062.4|2063.7|2062.9|2062.2|2061.4|1671
1630989300000|2021-09-07 04:35:00|2062.7|2061.9|2062.7|2061.9|2063.2|2062.4|2062.2|2061.4|1358
1630989600000|2021-09-07 04:40:00|2063.2|2062.4|2062.7|2061.9|2063.2|2062.4|2062.7|2061.9|1633
1630989900000|2021-09-07 04:45:00|2062.2|2061.4|2061.7|2060.9|2062.7|2061.9|2061.7|2060.9|811
1630990200000|2021-09-07 04:50:00|2061.2|2060.4|2062.2|2061.4|2062.2|2061.4|2061.2|2060.4|612
1630990500000|2021-09-07 04:55:00|2062.7|2061.9|2061.7|2060.9|2062.7|2061.9|2061.7|2060.9|648
1630990800000|2021-09-07 05:00:00|2062|2061.2|2062.2|2061.4|2062.2|2061.4|2061.2|2060.4|1286
1630991100000|2021-09-07 05:05:00|2062.5|2061.7|2062.7|2061.9|2063.2|2062.4|2062.2|2061.4|4240
1630991400000|2021-09-07 05:10:00|2063.2|2062.4|2063.7|2062.9|2063.7|2062.9|2062.5|2061.7|3695
1630991700000|2021-09-07 05:15:00|2063.5|2062.7|2063.2|2062.4|2063.7|2062.9|2062.7|2061.9|597
1630992000000|2021-09-07 05:20:00|2063.7|2062.9|2063.2|2062.4|2064.2|2063.4|2063.2|2062.4|1244
1630992300000|2021-09-07 05:25:00|2063.7|2062.9|2064.7|2063.9|2064.7|2063.9|2063.2|2062.4|1133
1630992600000|2021-09-07 05:30:00|2064.2|2063.4|2063.7|2062.9|2065.2|2064.4|2063.2|2062.4|1145
1630992900000|2021-09-07 05:35:00|2063.2|2062.4|2063.2|2062.4|2063.7|2062.9|2062.7|2061.9|922
1630993200000|2021-09-07 05:40:00|2063.7|2062.9|2064.2|2063.4|2064.2|2063.4|2062.7|2061.9|8212
1630993500000|2021-09-07 05:45:00|2063.7|2062.9|2063.7|2062.9|2065.2|2064.4|2063.2|2062.4|4105
1630993800000|2021-09-07 05:50:00|2063.2|2062.4|2063.7|2062.9|2064.2|2063.4|2062.7|2061.9|1422
1630994100000|2021-09-07 05:55:00|2063.2|2062.4|2061.7|2060.9|2063.7|2062.9|2060.7|2059.9|3911
1630994400000|2021-09-07 06:00:00|2062.2|2061.4|2065.2|2064.4|2066.2|2065.4|2062.2|2061.4|7302
1630994700000|2021-09-07 06:05:00|2065.7|2064.9|2065.2|2064.4|2065.7|2064.9|2064.7|2063.9|2303
1630995000000|2021-09-07 06:10:00|2065.5|2063.5|2067.1|2065.1|2068.3|2066.3|2052.1|2050.1|6
1630995300000|2021-09-07 06:15:00|2067.2|2065.2|2067.1|2065.1|2068|2066|2067.1|2065.1|839
1630995600000|2021-09-07 06:20:00|2067.2|2065.2|2067.1|2065.1|2067.4|2065.4|2066.5|2064.5|0
1630995900000|2021-09-07 06:25:00|2067.3|2065.3|2067.8|2065.8|2068|2066|2066.8|2064.8|0
1630996200000|2021-09-07 06:30:00|2068.1|2066.1|2067.2|2065.2|2068.2|2066.2|2067.1|2065.1|0
1630996500000|2021-09-07 06:35:00|2067.4|2065.4|2067.2|2065.2|2067.4|2065.4|2066.9|2064.9|0
1630996800000|2021-09-07 06:40:00|2067.3|2065.3|2067|2065|2067.4|2065.4|2067|2065|0
1630997100000|2021-09-07 06:45:00|2066.9|2064.9|2066.9|2064.9|2067|2065|2066.7|2064.7|0
1630997400000|2021-09-07 06:50:00|2067|2065|2065.4|2063.4|2067|2065|2065.3|2063.3|0
1630997700000|2021-09-07 06:55:00|2065.3|2063.3|2065.3|2063.3|2065.5|2063.5|2064.7|2062.7|0
1630998000000|2021-09-07 07:00:00|2065.2|2063.2|2065.3|2063.3|2065.6|2063.6|2064.4|2062.4|0
1630998300000|2021-09-07 07:05:00|2065.2|2063.2|2065.7|2063.7|2065.9|2063.9|2065.2|2063.2|0
1630998600000|2021-09-07 07:10:00|2065.6|2063.6|2065.7|2063.7|2065.9|2063.9|2064.6|2062.6|0
1630998900000|2021-09-07 07:15:00|2065.6|2063.6|2066.5|2064.5|2066.5|2064.5|2065.1|2063.1|0
1630999200000|2021-09-07 07:20:00|2066.2|2064.2|2066.2|2064.2|2066.8|2064.8|2065.9|2063.9|0
1630999500000|2021-09-07 07:25:00|2066.3|2064.3|2067.5|2065.5|2067.8|2065.8|2066.1|2064.1|0
1630999800000|2021-09-07 07:30:00|2067.3|2065.3|2063.9|2062.7|2067.3|2065.3|2062.9|2061.7|1251
1631000100000|2021-09-07 07:35:00|2064.4|2063.2|2062.9|2061.7|2064.4|2063.2|2062.9|2061.7|333
1631000400000|2021-09-07 07:40:00|2062.4|2061.2|2061.4|2060.2|2062.4|2061.2|2061.4|2060.2|620
1631000700000|2021-09-07 07:45:00|2061.2|2060|2061.9|2060.7|2061.9|2060.7|2061.2|2060|305
1631001000000|2021-09-07 07:50:00|2061.7|2060.5|2063.7|2062.5|2064.2|2063|2061.4|2060.2|401
1631001300000|2021-09-07 07:55:00|2063.4|2062.2|2063.9|2062.7|2064.4|2063.2|2063.4|2062.2|114
1631001600000|2021-09-07 08:00:00|2064.2|2063|2063.4|2062.2|2064.4|2063.2|2063.2|2062|118
1631001900000|2021-09-07 08:05:00|2062.9|2061.7|2060.4|2059.2|2062.9|2061.7|2059.9|2058.7|161
1631002200000|2021-09-07 08:10:00|2059.9|2058.7|2063.4|2062.2|2063.4|2062.2|2058.9|2057.7|146
1631002500000|2021-09-07 08:15:00|2063.2|2062|2062.9|2061.7|2063.4|2062.2|2062.9|2061.7|174
1631002800000|2021-09-07 08:20:00|2063.2|2062|2062.9|2061.7|2063.4|2062.2|2061.9|2060.7|56
1631003100000|2021-09-07 08:25:00|2062.7|2061.5|2062.4|2061.2|2062.9|2061.7|2061.4|2060.2|70
1631003400000|2021-09-07 08:30:00|2062.7|2061.5|2062.4|2061.2|2063.4|2062.2|2062.4|2061.2|344
1631003700000|2021-09-07 08:35:00|2062.7|2061.5|2061.4|2060.2|2062.9|2061.7|2061.2|2060|368
1631004000000|2021-09-07 08:40:00|2060.9|2059.7|2060.4|2059.2|2060.9|2059.7|2060.4|2059.2|98
1631004300000|2021-09-07 08:45:00|2060.2|2059|2056.9|2055.7|2060.2|2059|2056.9|2055.7|250
1631004600000|2021-09-07 08:50:00|2057.4|2056.2|2055.4|2054.2|2057.4|2056.2|2054.4|2053.2|588
1631004900000|2021-09-07 08:55:00|2054.9|2053.7|2055.9|2054.7|2056.9|2055.7|2054.9|2053.7|94
1631005200000|2021-09-07 09:00:00|2055.7|2054.5|2056.4|2055.2|2056.4|2055.2|2053.9|2052.7|183
1631005500000|2021-09-07 09:05:00|2056.2|2055|2054.4|2053.2|2056.9|2055.7|2053.4|2052.2|280
1631005800000|2021-09-07 09:10:00|2054.7|2053.5|2054.4|2053.2|2054.9|2053.7|2053.4|2052.2|188
1631006100000|2021-09-07 09:15:00|2053.9|2052.7|2053.9|2052.7|2054.4|2053.2|2052.9|2051.7|250
1631006400000|2021-09-07 09:20:00|2053.7|2052.5|2046.4|2045.2|2053.9|2052.7|2046.4|2045.2|904
1631006700000|2021-09-07 09:25:00|2046.7|2045.5|2050.9|2049.7|2050.9|2049.7|2046.7|2045.5|496
1631007000000|2021-09-07 09:30:00|2050.4|2049.2|2048.9|2047.7|2050.4|2049.2|2048.4|2047.2|413
1631007300000|2021-09-07 09:35:00|2048.4|2047.2|2050.4|2049.2|2050.9|2049.7|2048.4|2047.2|124
1631007600000|2021-09-07 09:40:00|2050.9|2049.7|2052.2|2051|2052.7|2051.5|2050.4|2049.2|213
1631007900000|2021-09-07 09:45:00|2052.4|2051.2|2051.4|2050.2|2053.2|2052|2051.4|2050.2|155
1631008200000|2021-09-07 09:50:00|2051.9|2050.7|2052.4|2051.2|2052.9|2051.7|2051.4|2050.2|385
1631008500000|2021-09-07 09:55:00|2052.7|2051.5|2053.4|2052.2|2053.4|2052.2|2052.4|2051.2|111
1631008800000|2021-09-07 10:00:00|2052.9|2051.7|2052.9|2051.7|2052.9|2051.7|2052.4|2051.2|278
1631009100000|2021-09-07 10:05:00|2052.4|2051.2|2052.9|2051.7|2053.4|2052.2|2052.4|2051.2|153
1631009400000|2021-09-07 10:10:00|2052.4|2051.2|2050.9|2049.7|2052.9|2051.7|2050.9|2049.7|183
1631009700000|2021-09-07 10:15:00|2050.4|2049.2|2052.4|2051.2|2052.4|2051.2|2050.4|2049.2|31
1631010000000|2021-09-07 10:20:00|2052.7|2051.5|2052.9|2051.7|2053.4|2052.2|2052.4|2051.2|61
1631010300000|2021-09-07 10:25:00|2053.2|2052|2051.9|2050.7|2053.4|2052.2|2051.4|2050.2|86
1631010600000|2021-09-07 10:30:00|2051.4|2050.2|2052.2|2051|2052.4|2051.2|2051.4|2050.2|42
1631010900000|2021-09-07 10:35:00|2052.4|2051.2|2053.4|2052.2|2053.4|2052.2|2051.9|2050.7|29
1631011200000|2021-09-07 10:40:00|2053.2|2052|2053.9|2052.7|2053.9|2052.7|2052.9|2051.7|67
1631011500000|2021-09-07 10:45:00|2053.4|2052.2|2053.4|2052.2|2053.9|2052.7|2053.4|2052.2|63
1631011800000|2021-09-07 10:50:00|2053.2|2052|2053.4|2052.2|2053.4|2052.2|2052.9|2051.7|29
1631012100000|2021-09-07 10:55:00|2053.2|2052|2052.9|2051.7|2053.2|2052|2051.9|2050.7|568
1631012400000|2021-09-07 11:00:00|2052.7|2051.5|2054.4|2053.2|2054.4|2053.2|2052.4|2051.2|34
1631012700000|2021-09-07 11:05:00|2054.2|2053|2054.4|2053.2|2054.9|2053.7|2053.9|2052.7|902
1631013000000|2021-09-07 11:10:00|2054.7|2053.5|2054.4|2053.2|2054.9|2053.7|2054.4|2053.2|4348
1631013300000|2021-09-07 11:15:00|2054.2|2053|2055.4|2054.2|2055.4|2054.2|2054.2|2053|44
1631013600000|2021-09-07 11:20:00|2055.2|2054|2055.9|2054.7|2055.9|2054.7|2054.9|2053.7|81
1631013900000|2021-09-07 11:25:00|2056.2|2055|2056.4|2055.2|2056.9|2055.7|2055.9|2054.7|59
1631014200000|2021-09-07 11:30:00|2055.9|2054.7|2056.4|2055.2|2056.4|2055.2|2055.9|2054.7|76
1631014500000|2021-09-07 11:35:00|2056.9|2055.7|2056.4|2055.2|2056.9|2055.7|2056.4|2055.2|60
1631014800000|2021-09-07 11:40:00|2055.9|2054.7|2057.9|2056.7|2057.9|2056.7|2055.9|2054.7|39
1631015100000|2021-09-07 11:45:00|2058.4|2057.2|2058.9|2057.7|2058.9|2057.7|2057.9|2056.7|58
1631015400000|2021-09-07 11:50:00|2058.7|2057.5|2058.9|2057.7|2059.4|2058.2|2058.4|2057.2|1598
1631015700000|2021-09-07 11:55:00|2058.4|2057.2|2058.7|2057.5|2058.9|2057.7|2057.9|2056.7|82
1631016000000|2021-09-07 12:00:00|2058.9|2057.7|2058.4|2057.2|2059.4|2058.2|2058.4|2057.2|267
1631016300000|2021-09-07 12:05:00|2058.9|2057.7|2058.7|2057.5|2058.9|2057.7|2057.9|2056.7|313
1631016600000|2021-09-07 12:10:00|2058.4|2057.2|2057.9|2056.7|2058.9|2057.7|2057.4|2056.2|273
1631016900000|2021-09-07 12:15:00|2057.7|2056.5|2057.4|2056.2|2057.9|2056.7|2056.7|2055.5|71
1631017200000|2021-09-07 12:20:00|2057.7|2056.5|2057.9|2056.7|2057.9|2056.7|2057.4|2056.2|109
1631017500000|2021-09-07 12:25:00|2057.7|2056.5|2057.9|2056.7|2057.9|2056.7|2057.4|2056.2|2
1631017800000|2021-09-07 12:30:00|2057.4|2056.2|2057.4|2056.2|2058.4|2057.2|2056.9|2055.7|15
1631018100000|2021-09-07 12:35:00|2057.9|2056.7|2058.4|2057.2|2058.4|2057.2|2057.7|2056.5|33
1631018400000|2021-09-07 12:40:00|2058.7|2057.5|2058.2|2057|2058.7|2057.5|2057.9|2056.7|50
1631018700000|2021-09-07 12:45:00|2057.9|2056.7|2057.9|2056.7|2058.4|2057.2|2057.9|2056.7|284
1631019000000|2021-09-07 12:50:00|2057.4|2056.2|2058.2|2057|2058.7|2057.5|2056.9|2055.7|343
1631019300000|2021-09-07 12:55:00|2057.9|2056.7|2058.4|2057.2|2058.7|2057.5|2057.9|2056.7|557
1631019600000|2021-09-07 13:00:00|2058.2|2057|2057.4|2056.2|2058.4|2057.2|2057.4|2056.2|120
1631019900000|2021-09-07 13:05:00|2057.9|2056.7|2057.4|2056.2|2057.9|2056.7|2057.4|2056.2|760
1631020200000|2021-09-07 13:10:00|2057.7|2056.5|2056.9|2055.7|2057.9|2056.7|2056.9|2055.7|507
1631020500000|2021-09-07 13:15:00|2056.4|2055.2|2056.4|2055.2|2056.9|2055.7|2056.4|2055.2|610
1631020800000|2021-09-07 13:20:00|2055.9|2054.7|2054.4|2053.2|2055.9|2054.7|2054.4|2053.2|336
1631021100000|2021-09-07 13:25:00|2054.7|2053.5|2054.4|2053.2|2054.9|2053.7|2053.9|2052.7|149
1631021400000|2021-09-07 13:30:00|2054.7|2053.5|2054.4|2053.2|2055.9|2054.7|2053.9|2052.7|266
1631021700000|2021-09-07 13:35:00|2054.2|2053|2051.9|2050.7|2054.4|2053.2|2051.4|2050.2|593
1631022000000|2021-09-07 13:40:00|2052.4|2051.2|2054.9|2053.7|2054.9|2053.7|2051.9|2050.7|667
1631022300000|2021-09-07 13:45:00|2054.7|2053.5|2054.4|2053.2|2054.9|2053.7|2052.9|2051.7|222
1631022600000|2021-09-07 13:50:00|2053.9|2052.7|2053.9|2052.7|2054.9|2053.7|2052.9|2051.7|169
1631022900000|2021-09-07 13:55:00|2054.2|2053|2056.4|2055.2|2056.7|2055.5|2052.9|2051.7|276
1631023200000|2021-09-07 14:00:00|2055.9|2054.7|2056.9|2055.7|2057.4|2056.2|2055.4|2054.2|1081
1631023500000|2021-09-07 14:05:00|2057.2|2056|2056.4|2055.2|2057.4|2056.2|2055.9|2054.7|188
1631023800000|2021-09-07 14:10:00|2055.9|2054.7|2055.9|2054.7|2056.4|2055.2|2054.9|2053.7|236
1631024100000|2021-09-07 14:15:00|2055.4|2054.2|2056.4|2055.2|2056.4|2055.2|2054.9|2053.7|641
1631024400000|2021-09-07 14:20:00|2056.9|2055.7|2057.4|2056.2|2058.4|2057.2|2056.4|2055.2|454
1631024700000|2021-09-07 14:25:00|2057.2|2056|2058.9|2057.7|2059.4|2058.2|2056.9|2055.7|449
1631025000000|2021-09-07 14:30:00|2058.4|2057.2|2058.4|2057.2|2059.4|2058.2|2057.9|2056.7|232
1631025300000|2021-09-07 14:35:00|2058.2|2057|2058.9|2057.7|2059.9|2058.7|2057.9|2056.7|781
1631025600000|2021-09-07 14:40:00|2059.4|2058.2|2059.9|2058.7|2059.9|2058.7|2058.9|2057.7|185
1631025900000|2021-09-07 14:45:00|2060.2|2059|2061.4|2060.2|2061.9|2060.7|2059.9|2058.7|212
1631026200000|2021-09-07 14:50:00|2061.9|2060.7|2062.9|2061.7|2063.4|2062.2|2061.9|2060.7|276
1631026500000|2021-09-07 14:55:00|2062.4|2061.2|2062.4|2061.2|2062.9|2061.7|2062.4|2061.2|513
1631026800000|2021-09-07 15:00:00|2061.9|2060.7|2060.4|2059.2|2062.4|2061.2|2059.9|2058.7|252
1631027100000|2021-09-07 15:05:00|2059.9|2058.7|2059.9|2058.7|2060.4|2059.2|2059.4|2058.2|311
1631027400000|2021-09-07 15:10:00|2059.7|2058.5|2059.7|2058.5|2060.4|2059.2|2058.9|2057.7|111
1631027700000|2021-09-07 15:15:00|2059.4|2058.2|2061.4|2060.2|2061.9|2060.7|2058.4|2057.2|223
1631028000000|2021-09-07 15:20:00|2061.7|2060.5|2061.4|2060.2|2062.4|2061.2|2060.9|2059.7|369
1631028300000|2021-09-07 15:25:00|2060.9|2059.7|2062.9|2061.7|2062.9|2061.7|2060.9|2059.7|294
1631028600000|2021-09-07 15:30:00|2062.4|2061.2|2063.4|2062.2|2063.9|2062.7|2062.4|2061.2|149
1631028900000|2021-09-07 15:35:00|2062.9|2061.7|2063.4|2062.2|2063.9|2062.7|2062.9|2061.7|212
1631029200000|2021-09-07 15:40:00|2063.9|2062.7|2063.9|2062.7|2063.9|2062.7|2062.9|2061.7|2212
1631029500000|2021-09-07 15:45:00|2063.4|2062.2|2063.4|2062.2|2063.9|2062.7|2062.9|2061.7|92
1631029800000|2021-09-07 15:50:00|2063.9|2062.7|2063.4|2062.2|2063.9|2062.7|2062.9|2061.7|157
1631030100000|2021-09-07 15:55:00|2062.9|2061.7|2064.4|2063.2|2064.4|2063.2|2062.9|2061.7|147
1631030400000|2021-09-07 16:00:00|2064.2|2063|2065.7|2064.5|2065.9|2064.7|2063.9|2062.7|234
1631030700000|2021-09-07 16:05:00|2065.4|2064.2|2066.9|2065.7|2067.4|2066.2|2065.4|2064.2|198
1631031000000|2021-09-07 16:10:00|2066.4|2065.2|2066.9|2065.7|2066.9|2065.7|2066.4|2065.2|376
1631031300000|2021-09-07 16:15:00|2067.2|2066|2066.9|2065.7|2067.4|2066.2|2066.9|2065.7|200
1631031600000|2021-09-07 16:20:00|2067.2|2066|2066.4|2065.2|2067.4|2066.2|2066.4|2065.2|102
1631031900000|2021-09-07 16:25:00|2066.9|2065.7|2067.9|2066.7|2067.9|2066.7|2066.9|2065.7|117
1631032200000|2021-09-07 16:30:00|2067.4|2066.2|2067.9|2066.7|2068.4|2067.2|2067.4|2066.2|5272
1631032500000|2021-09-07 16:35:00|2068.4|2067.2|2068.9|2067.7|2069.4|2068.2|2067.9|2066.7|716
1631032800000|2021-09-07 16:40:00|2069.4|2068.2|2069.9|2068.7|2070.4|2069.2|2069.4|2068.2|198
1631033100000|2021-09-07 16:45:00|2070.2|2069|2070.9|2069.7|2070.9|2069.7|2069.9|2068.7|168
1631033400000|2021-09-07 16:50:00|2070.4|2069.2|2070.9|2069.7|2071.4|2070.2|2070.4|2069.2|180
1631033700000|2021-09-07 16:55:00|2070.7|2069.5|2071.4|2070.2|2071.9|2070.7|2070.7|2069.5|142
1631034000000|2021-09-07 17:00:00|2071.7|2070.5|2070.9|2069.7|2072.4|2071.2|2070.9|2069.7|189
1631034300000|2021-09-07 17:05:00|2071.4|2070.2|2071.9|2070.7|2072.4|2071.2|2071.4|2070.2|509
1631034600000|2021-09-07 17:10:00|2072.4|2071.2|2072.4|2071.2|2072.4|2071.2|2071.9|2070.7|178
1631034900000|2021-09-07 17:15:00|2072.7|2071.5|2072.4|2071.2|2072.7|2071.5|2071.9|2070.7|109
1631035200000|2021-09-07 17:20:00|2071.9|2070.7|2071.9|2070.7|2071.9|2070.7|2071.4|2070.2|159
1631035500000|2021-09-07 17:25:00|2071.4|2070.2|2071.4|2070.2|2071.4|2070.2|2070.4|2069.2|239
1631035800000|2021-09-07 17:30:00|2071.7|2070.5|2072.9|2071.7|2073.2|2072|2071.4|2070.2|319
1631036100000|2021-09-07 17:35:00|2072.4|2071.2|2072.9|2071.7|2072.9|2071.7|2072.4|2071.2|111
1631036400000|2021-09-07 17:40:00|2073.4|2072.2|2073.4|2072.2|2073.4|2072.2|2072.9|2071.7|233
1631036700000|2021-09-07 17:45:00|2072.9|2071.7|2073.4|2072.2|2073.4|2072.2|2072.9|2071.7|327
1631037000000|2021-09-07 17:50:00|2073.7|2072.5|2073.9|2072.7|2073.9|2072.7|2073.4|2072.2|303
1631037300000|2021-09-07 17:55:00|2073.4|2072.2|2072.9|2071.7|2073.4|2072.2|2072.9|2071.7|125
1631037600000|2021-09-07 18:00:00|2073.4|2072.2|2072.9|2071.7|2073.4|2072.2|2072.9|2071.7|358
1631037900000|2021-09-07 18:05:00|2073.2|2072|2073.4|2072.2|2073.4|2072.2|2072.9|2071.7|43
1631038200000|2021-09-07 18:10:00|2073.7|2072.5|2074.2|2073|2074.4|2073.2|2073.7|2072.5|99
1631038500000|2021-09-07 18:15:00|2073.9|2072.7|2072.9|2071.7|2074.4|2073.2|2072.9|2071.7|97
1631038800000|2021-09-07 18:20:00|2072.4|2071.2|2072.9|2071.7|2072.9|2071.7|2072.4|2071.2|92
1631039100000|2021-09-07 18:25:00|2072.7|2071.5|2072.4|2071.2|2072.9|2071.7|2072.4|2071.2|72
1631039400000|2021-09-07 18:30:00|2072.7|2071.5|2073.9|2072.7|2073.9|2072.7|2072.4|2071.2|142
1631039700000|2021-09-07 18:35:00|2074.4|2073.2|2073.9|2072.7|2074.4|2073.2|2073.4|2072.2|176
1631040000000|2021-09-07 18:40:00|2074.2|2073|2074.4|2073.2|2074.4|2073.2|2073.9|2072.7|133
1631040300000|2021-09-07 18:45:00|2075.4|2074.2|2075.4|2074.2|2075.9|2074.7|2074.4|2073.2|210
1631040600000|2021-09-07 18:50:00|2075.9|2074.7|2076.9|2075.7|2076.9|2075.7|2075.4|2074.2|205
1631040900000|2021-09-07 18:55:00|2077.4|2076.2|2077.9|2076.7|2077.9|2076.7|2076.9|2075.7|129
1631041200000|2021-09-07 19:00:00|2078.4|2077.2|2078.4|2077.2|2078.7|2077.5|2077.9|2076.7|148
1631041500000|2021-09-07 19:05:00|2077.9|2076.7|2078.4|2077.2|2078.9|2077.7|2077.4|2076.2|152
1631041800000|2021-09-07 19:10:00|2078.7|2077.5|2078.7|2077.5|2079.4|2078.2|2077.9|2076.7|291
1631042100000|2021-09-07 19:15:00|2078.4|2077.2|2078.4|2077.2|2078.7|2077.5|2077.4|2076.2|143
1631042400000|2021-09-07 19:20:00|2078.2|2077|2077.9|2076.7|2078.9|2077.7|2077.4|2076.2|161
1631042700000|2021-09-07 19:25:00|2077.7|2076.5|2077.9|2076.7|2078.9|2077.7|2077.4|2076.2|98
1631043000000|2021-09-07 19:30:00|2077.4|2076.2|2078.4|2077.2|2078.4|2077.2|2076.9|2075.7|202
1631043300000|2021-09-07 19:35:00|2077.9|2076.7|2077.9|2076.7|2078.7|2077.5|2077.9|2076.7|137
1631043600000|2021-09-07 19:40:00|2078.4|2077.2|2076.9|2075.7|2078.4|2077.2|2076.9|2075.7|183
1631043900000|2021-09-07 19:45:00|2077.4|2076.2|2077.4|2076.2|2078.4|2077.2|2077.4|2076.2|394
1631044200000|2021-09-07 19:50:00|2077.9|2076.7|2076.4|2075.2|2077.9|2076.7|2075.9|2074.7|271
1631044500000|2021-09-07 19:55:00|2076.2|2075|2074.9|2073.7|2076.4|2075.2|2074.9|2073.7|66
1631044800000|2021-09-07 20:00:00|2075.2|2074|2075.7|2074.5|2075.9|2074.7|2074.9|2073.7|24
1631045100000|2021-09-07 20:05:00|2075.9|2074.7|2076.4|2075.2|2076.7|2075.5|2075.7|2074.5|10
1631045400000|2021-09-07 20:10:00|2075.9|2074.7|2074.9|2073.7|2076.2|2075|2074.9|2073.7|314
1631045700000|2021-09-07 20:15:00|2075.2|2074|2075.4|2074.2|2075.4|2074.2|2074.9|2073.7|37
1631046000000|2021-09-07 20:20:00|2075.8|2073.8|2075.8|2073.8|2076.7|2074.7|2075.8|2073.8|173
1631046300000|2021-09-07 20:25:00|2075.7|2073.7|2074.5|2072.5|2075.7|2073.7|2074.5|2072.5|3
1631046600000|2021-09-07 20:30:00|2074.7|2072.7|2074.2|2072.2|2074.7|2072.7|2073.9|2071.9|16
1631046900000|2021-09-07 20:35:00|2074.1|2072.1|2074.1|2072.1|2074.1|2072.1|2074.1|2072.1|0
1631047200000|2021-09-07 20:40:00|2073.9|2071.9|2074.1|2072.1|2074.1|2072.1|2073.9|2071.9|0
1631047500000|2021-09-07 20:45:00|2074.4|2072.4|2074.7|2072.7|2075.1|2073.1|2074.4|2072.4|0
1631047800000|2021-09-07 20:50:00|2074.5|2072.5|2074.5|2072.5|2074.5|2072.5|2074.3|2072.3|0
1631048100000|2021-09-07 20:55:00|2074.4|2072.4|2074|2072|2074.6|2072.6|2073.5|2071.5|0
1631048400000|2021-09-07 21:00:00|2073.9|2071.9|2074|2072|2074|2072|2073.9|2071.9|0
1631049300000|2021-09-07 21:15:00|2073.9|2071.9|2074|2072|2074|2072|2073.9|2071.9|0
1631049600000|2021-09-07 21:20:00|2073.9|2071.9|2073.9|2071.9|2073.9|2071.9|2073.9|2071.9|0
1631050500000|2021-09-07 21:35:00|2074|2072|2073.9|2071.9|2074|2072|2073.9|2071.9|0
1631051100000|2021-09-07 21:45:00|2074|2072|2073.9|2071.9|2074|2072|2073.9|2071.9|0
1631051400000|2021-09-07 21:50:00|2074|2072|2074|2072|2074|2072|2074|2072|0
1631052000000|2021-09-07 22:00:00|2073.9|2071.9|2075.4|2073.4|2075.4|2073.4|2073.9|2071.9|0
1631052600000|2021-09-07 22:10:00|2075.5|2073.5|2075.7|2073.7|2075.7|2073.7|2075.4|2073.4|0
1631052900000|2021-09-07 22:15:00|2075.8|2073.8|2076|2074|2076.3|2074.3|2075.7|2073.7|0
1631053200000|2021-09-07 22:20:00|2075.7|2073.7|2075.7|2073.7|2075.7|2073.7|2075.7|2073.7|0
1631053500000|2021-09-07 22:25:00|2076.3|2074.3|2076|2074|2076.3|2074.3|2076|2074|0
1631053800000|2021-09-07 22:30:00|2076.3|2074.3|2077.5|2075.5|2077.5|2075.5|2076.3|2074.3|0
1631054100000|2021-09-07 22:35:00|2077.9|2075.9|2077.3|2075.3|2078.2|2076.2|2077.1|2075.1|0
1631054400000|2021-09-07 22:40:00|2077.1|2075.1|2076.7|2074.7|2077.4|2075.4|2076.6|2074.6|0
1631054700000|2021-09-07 22:45:00|2076.6|2074.6|2076.4|2074.4|2076.8|2074.8|2076.4|2074.4|0
1631055000000|2021-09-07 22:50:00|2076.5|2074.5|2076.7|2074.7|2076.7|2074.7|2076.4|2074.4|0
1631055300000|2021-09-07 22:55:00|2076.5|2074.5|2076.3|2074.3|2076.7|2074.7|2076.1|2074.1|0
1631055600000|2021-09-07 23:00:00|2076.4|2074.4|2075.7|2073.7|2077.3|2075.3|2075.7|2073.7|0
1631055900000|2021-09-07 23:05:00|2075.5|2073.5|2075.2|2073.2|2075.5|2073.5|2075.1|2073.1|0
1631056200000|2021-09-07 23:10:00|2075|2073|2074.6|2072.6|2075.1|2073.1|2074.4|2072.4|0
1631056500000|2021-09-07 23:15:00|2074.7|2072.7|2075|2073|2075.2|2073.2|2074.7|2072.7|0
1631056800000|2021-09-07 23:20:00|2074.9|2072.9|2076|2074|2076|2074|2074.1|2072.1|0
1631057100000|2021-09-07 23:25:00|2075.9|2073.9|2075.9|2073.9|2076|2074|2075.1|2073.1|0
1631057400000|2021-09-07 23:30:00|2075.7|2073.7|2073|2071|2075.9|2073.9|2072.7|2070.7|0
1631057700000|2021-09-07 23:35:00|2073.1|2071.1|2073.3|2071.3|2073.6|2071.6|2072.7|2070.7|0
1631058000000|2021-09-07 23:40:00|2073|2071|2072.6|2070.6|2073.6|2071.6|2072.1|2070.1|0
1631058300000|2021-09-07 23:45:00|2072.7|2070.7|2069.2|2068|2073.3|2071.3|2068.7|2067.5|8650
1631058600000|2021-09-07 23:50:00|2068.9|2067.7|2065.4|2064.2|2069.9|2068.7|2065.4|2064.2|762
1631058900000|2021-09-07 23:55:00|2065.2|2064|2062.2|2061|2066.4|2065.2|2062.2|2061|2986
1631059200000|2021-09-08 00:00:00|2062|2061.2|2063.7|2062.9|2064.2|2063.4|2059.7|2058.9|3632
1631059500000|2021-09-08 00:05:00|2064.2|2063.4|2067.7|2066.9|2068.2|2067.4|2063.5|2062.7|1660
1631059800000|2021-09-08 00:10:00|2068.2|2067.4|2070.7|2069.9|2071.2|2070.4|2068.2|2067.4|2456
1631060100000|2021-09-08 00:15:00|2071|2070.2|2068.7|2067.9|2071.2|2070.4|2067.7|2066.9|5732
1631060400000|2021-09-08 00:20:00|2069.2|2068.4|2068.2|2067.4|2069.7|2068.9|2068.2|2067.4|842
1631060700000|2021-09-08 00:25:00|2068.7|2067.9|2069.7|2068.9|2070.7|2069.9|2067.7|2066.9|1344
1631061000000|2021-09-08 00:30:00|2070.2|2069.4|2070.7|2069.9|2070.7|2069.9|2068.7|2067.9|537
1631061300000|2021-09-08 00:35:00|2071.2|2070.4|2070.7|2069.9|2071.2|2070.4|2069.2|2068.4|562
1631061600000|2021-09-08 00:40:00|2071|2070.2|2070.7|2069.9|2071.2|2070.4|2070.2|2069.4|438
1631061900000|2021-09-08 00:45:00|2071.2|2070.4|2070.7|2069.9|2071.2|2070.4|2070.2|2069.4|490
1631062200000|2021-09-08 00:50:00|2071.2|2070.4|2071.7|2070.9|2072.7|2071.9|2071.2|2070.4|435
1631062500000|2021-09-08 00:55:00|2072.2|2071.4|2072.7|2071.9|2073.2|2072.4|2071.7|2070.9|979
1631062800000|2021-09-08 01:00:00|2072.2|2071.4|2071.7|2070.9|2072.2|2071.4|2071.5|2070.7|461
1631063100000|2021-09-08 01:05:00|2072.2|2071.4|2071.2|2070.4|2072.2|2071.4|2071.2|2070.4|501
1631063400000|2021-09-08 01:10:00|2070.7|2069.9|2072.5|2071.7|2072.7|2071.9|2070.2|2069.4|649
1631063700000|2021-09-08 01:15:00|2072.7|2071.9|2073|2072.2|2073|2072.2|2071.2|2070.4|875
1631064000000|2021-09-08 01:20:00|2073.2|2072.4|2074|2073.2|2074.2|2073.4|2073|2072.2|1872
1631064300000|2021-09-08 01:25:00|2074.2|2073.4|2074.2|2073.4|2075.7|2074.9|2073.7|2072.9|841
1631064600000|2021-09-08 01:30:00|2074.7|2073.9|2074|2073.2|2074.7|2073.9|2073|2072.2|652
1631064900000|2021-09-08 01:35:00|2073.5|2072.7|2074.5|2073.7|2074.5|2073.7|2073|2072.2|564
1631065200000|2021-09-08 01:40:00|2075|2074.2|2074|2073.2|2075|2074.2|2073.5|2072.7|723
1631065500000|2021-09-08 01:45:00|2073.5|2072.7|2074.5|2073.7|2074.5|2073.7|2073.5|2072.7|291
1631065800000|2021-09-08 01:50:00|2074|2073.2|2075|2074.2|2075.5|2074.7|2074|2073.2|654
1631066100000|2021-09-08 01:55:00|2074.5|2073.7|2074.3|2073.5|2075|2074.2|2073.8|2073|5133
1631066400000|2021-09-08 02:00:00|2074|2073.2|2076.3|2075.5|2076.3|2075.5|2073.8|2073|2391
1631066700000|2021-09-08 02:05:00|2076.8|2076|2077.8|2077|2078.3|2077.5|2076.3|2075.5|975
1631067000000|2021-09-08 02:10:00|2078.3|2077.5|2077.8|2077|2079.8|2079|2077.3|2076.5|889
1631067300000|2021-09-08 02:15:00|2078|2077.2|2077.8|2077|2078.3|2077.5|2076.3|2075.5|738
1631067600000|2021-09-08 02:20:00|2077.5|2076.7|2077.3|2076.5|2077.8|2077|2076.8|2076|631
1631067900000|2021-09-08 02:25:00|2077.8|2077|2077.3|2076.5|2077.8|2077|2076.8|2076|281
1631068200000|2021-09-08 02:30:00|2077|2076.2|2075.3|2074.5|2077|2076.2|2075.3|2074.5|599
1631068500000|2021-09-08 02:35:00|2074.8|2074|2075.3|2074.5|2075.3|2074.5|2073.3|2072.5|467
1631068800000|2021-09-08 02:40:00|2075|2074.2|2074.8|2074|2075.3|2074.5|2074.3|2073.5|244
1631069100000|2021-09-08 02:45:00|2074.3|2073.5|2075.8|2075|2075.8|2075|2074.3|2073.5|436
1631069400000|2021-09-08 02:50:00|2076.3|2075.5|2076.3|2075.5|2076.8|2076|2076|2075.2|188
1631069700000|2021-09-08 02:55:00|2076|2075.2|2074.3|2073.5|2076.3|2075.5|2074.3|2073.5|577
1631070000000|2021-09-08 03:00:00|2074.8|2074|2074.8|2074|2075.3|2074.5|2074.3|2073.5|205
1631070300000|2021-09-08 03:05:00|2075|2074.2|2075.8|2075|2075.8|2075|2075|2074.2|171
1631070600000|2021-09-08 03:10:00|2075.3|2074.5|2075.3|2074.5|2075.3|2074.5|2074.8|2074|1373
1631070900000|2021-09-08 03:15:00|2075.5|2074.7|2075.8|2075|2076.3|2075.5|2075.3|2074.5|372
1631071200000|2021-09-08 03:20:00|2075.3|2074.5|2074.3|2073.5|2075.8|2075|2074.3|2073.5|400
1631071500000|2021-09-08 03:25:00|2073.8|2073|2073.3|2072.5|2073.8|2073|2072.3|2071.5|1029
1631071800000|2021-09-08 03:30:00|2073.8|2073|2074.5|2073.7|2074.8|2074|2072.3|2071.5|823
1631072100000|2021-09-08 03:35:00|2074.3|2073.5|2071.8|2071|2074.8|2074|2071.8|2071|624
1631072400000|2021-09-08 03:40:00|2071.5|2070.7|2071.3|2070.5|2071.8|2071|2070.8|2070|552
1631072700000|2021-09-08 03:45:00|2071.8|2071|2074.3|2073.5|2074.3|2073.5|2071.8|2071|450
1631073000000|2021-09-08 03:50:00|2073.8|2073|2073.8|2073|2074.3|2073.5|2073.8|2073|215
1631073300000|2021-09-08 03:55:00|2074.3|2073.5|2073.8|2073|2074.3|2073.5|2073.8|2073|928
1631073600000|2021-09-08 04:00:00|2074|2073.2|2072.5|2071.7|2074.3|2073.5|2072.3|2071.5|665
1631073900000|2021-09-08 04:05:00|2072.8|2072|2071.8|2071|2072.8|2072|2071.8|2071|1899
1631074200000|2021-09-08 04:10:00|2072.3|2071.5|2071.3|2070.5|2072.3|2071.5|2070.8|2070|905
1631074500000|2021-09-08 04:15:00|2071.8|2071|2070.8|2070|2071.8|2071|2070.3|2069.5|564
1631074800000|2021-09-08 04:20:00|2071|2070.2|2072.3|2071.5|2072.5|2071.7|2071|2070.2|360
1631075100000|2021-09-08 04:25:00|2071.8|2071|2071.8|2071|2072.3|2071.5|2071.8|2071|189
1631075400000|2021-09-08 04:30:00|2072.3|2071.5|2072.3|2071.5|2072.8|2072|2071.8|2071|332
1631075700000|2021-09-08 04:35:00|2071.8|2071|2071.8|2071|2072.3|2071.5|2071.3|2070.5|383
1631076000000|2021-09-08 04:40:00|2071.3|2070.5|2071.3|2070.5|2071.8|2071|2071.3|2070.5|1422
1631076300000|2021-09-08 04:45:00|2071.8|2071|2069.8|2069|2071.8|2071|2069.8|2069|510
1631076600000|2021-09-08 04:50:00|2070.3|2069.5|2070.3|2069.5|2070.8|2070|2070.3|2069.5|207
1631076900000|2021-09-08 04:55:00|2070|2069.2|2070.3|2069.5|2070.3|2069.5|2069.8|2069|426
1631077200000|2021-09-08 05:00:00|2070.8|2070|2070.3|2069.5|2070.8|2070|2069.8|2069|317
1631077500000|2021-09-08 05:05:00|2070.8|2070|2072.8|2072|2073.3|2072.5|2070.8|2070|440
1631077800000|2021-09-08 05:10:00|2073.3|2072.5|2071.3|2070.5|2073.3|2072.5|2070.8|2070|1808
1631078100000|2021-09-08 05:15:00|2071.8|2071|2074.3|2073.5|2074.3|2073.5|2071.3|2070.5|4661
1631078400000|2021-09-08 05:20:00|2073.8|2073|2075.3|2074.5|2075.8|2075|2073.8|2073|652
1631078700000|2021-09-08 05:25:00|2075.5|2074.7|2075.3|2074.5|2075.8|2075|2074.8|2074|327
1631079000000|2021-09-08 05:30:00|2075.8|2075|2074.8|2074|2075.8|2075|2074.8|2074|405
1631079300000|2021-09-08 05:35:00|2075.3|2074.5|2076.3|2075.5|2076.3|2075.5|2074.8|2074|456
1631079600000|2021-09-08 05:40:00|2076.5|2075.7|2076.8|2076|2077.8|2077|2076.3|2075.5|766
1631079900000|2021-09-08 05:45:00|2077|2076.2|2076.8|2076|2077.3|2076.5|2076.3|2075.5|658
1631080200000|2021-09-08 05:50:00|2077.3|2076.5|2076.8|2076|2077.3|2076.5|2076.3|2075.5|825
1631080500000|2021-09-08 05:55:00|2077.3|2076.5|2080.3|2079.5|2080.8|2080|2076.8|2076|5784
1631080800000|2021-09-08 06:00:00|2079.8|2079|2081.3|2080.5|2081.8|2081|2079.8|2079|3643
1631081100000|2021-09-08 06:05:00|2081.8|2081|2079.3|2078.5|2081.8|2081|2079.3|2078.5|1427
1631081400000|2021-09-08 06:10:00|2079.7|2077.7|2079|2077|2080.1|2078.1|2076.4|2074.4|2
1631081700000|2021-09-08 06:15:00|2078.9|2076.9|2079.4|2077.4|2079.8|2077.8|2078.7|2076.7|788
1631082000000|2021-09-08 06:20:00|2079.3|2077.3|2078.2|2076.2|2079.3|2077.3|2078.1|2076.1|0
1631082300000|2021-09-08 06:25:00|2078.1|2076.1|2078|2076|2078.4|2076.4|2077.7|2075.7|0
1631082600000|2021-09-08 06:30:00|2078.3|2076.3|2077.4|2075.4|2078.3|2076.3|2077.4|2075.4|0
1631082900000|2021-09-08 06:35:00|2077.5|2075.5|2075.3|2073.3|2077.5|2075.5|2075.3|2073.3|0
1631083200000|2021-09-08 06:40:00|2074.7|2072.7|2074.4|2072.4|2074.7|2072.7|2074.1|2072.1|0
1631083500000|2021-09-08 06:45:00|2074.5|2072.5|2073.1|2071.1|2074.5|2072.5|2072.9|2070.9|0
1631083800000|2021-09-08 06:50:00|2073.2|2071.2|2072|2070|2073.2|2071.2|2072|2070|0
1631084100000|2021-09-08 06:55:00|2072.1|2070.1|2073.6|2071.6|2073.7|2071.7|2072|2070|0
1631084400000|2021-09-08 07:00:00|2073.5|2071.5|2071.4|2069.4|2073.5|2071.5|2071|2069|0
1631084700000|2021-09-08 07:05:00|2071.1|2069.1|2069.3|2067.3|2071.1|2069.1|2068.4|2066.4|0
1631085000000|2021-09-08 07:10:00|2069.4|2067.4|2064.8|2062.8|2069.4|2067.4|2064.6|2062.6|0
1631085300000|2021-09-08 07:15:00|2064.6|2062.6|2065.5|2063.5|2065.5|2063.5|2064.1|2062.1|0
1631085600000|2021-09-08 07:20:00|2065.4|2063.4|2062.9|2060.9|2065.4|2063.4|2062.1|2060.1|0
1631085900000|2021-09-08 07:25:00|2062.7|2060.7|2064.7|2062.7|2065|2063|2062|2060|0
1631086200000|2021-09-08 07:30:00|2064.6|2062.6|2067.5|2066.3|2068|2066.8|2064.5|2062.6|865
1631086500000|2021-09-08 07:35:00|2067.2|2066|2068.5|2067.3|2069|2067.8|2066.5|2065.3|195
1631086800000|2021-09-08 07:40:00|2069|2067.8|2069|2067.8|2069|2067.8|2067.5|2066.3|522
1631087100000|2021-09-08 07:45:00|2068.7|2067.5|2068|2066.8|2069|2067.8|2067|2065.8|133
1631087400000|2021-09-08 07:50:00|2068.5|2067.3|2070|2068.8|2070.5|2069.3|2067|2065.8|578
1631087700000|2021-09-08 07:55:00|2069.7|2068.5|2071.2|2070|2072|2070.8|2068.5|2067.3|274
1631088000000|2021-09-08 08:00:00|2071.5|2070.3|2072|2070.8|2072.7|2071.5|2069.5|2068.3|114
1631088300000|2021-09-08 08:05:00|2071.5|2070.3|2071|2069.8|2072.5|2071.3|2069|2067.8|142
1631088600000|2021-09-08 08:10:00|2070.7|2069.5|2069|2067.8|2071|2069.8|2069|2067.8|138
1631088900000|2021-09-08 08:15:00|2068.7|2067.5|2070|2068.8|2070|2068.8|2068.5|2067.3|218
1631089200000|2021-09-08 08:20:00|2069.5|2068.3|2068.5|2067.3|2070|2068.8|2068|2066.8|325
1631089500000|2021-09-08 08:25:00|2068.2|2067|2069|2067.8|2069.5|2068.3|2067|2065.8|103
1631089800000|2021-09-08 08:30:00|2069.2|2068|2069.5|2068.3|2069.5|2068.3|2067.5|2066.3|90
1631090100000|2021-09-08 08:35:00|2069.2|2068|2071.5|2070.3|2072|2070.8|2069|2067.8|258
1631090400000|2021-09-08 08:40:00|2071.7|2070.5|2071.5|2070.3|2072|2070.8|2070|2068.8|185
1631090700000|2021-09-08 08:45:00|2071|2069.8|2072|2070.8|2072|2070.8|2071|2069.8|443
1631091000000|2021-09-08 08:50:00|2071.7|2070.5|2071|2069.8|2072|2070.8|2070.5|2069.3|111
1631091300000|2021-09-08 08:55:00|2070.7|2069.5|2071|2069.8|2071|2069.8|2070|2068.8|155
1631091600000|2021-09-08 09:00:00|2070.7|2069.5|2073.5|2072.3|2073.5|2072.3|2070.5|2069.3|436
1631091900000|2021-09-08 09:05:00|2073|2071.8|2074.5|2073.3|2075|2073.8|2073|2071.8|50
1631092200000|2021-09-08 09:10:00|2074.2|2073|2073.5|2072.3|2074.2|2073|2073|2071.8|104
1631092500000|2021-09-08 09:15:00|2073.7|2072.5|2074|2072.8|2074|2072.8|2073|2071.8|57
1631092800000|2021-09-08 09:20:00|2073.7|2072.5|2075.5|2074.3|2075.5|2074.3|2073.5|2072.3|87
1631093100000|2021-09-08 09:25:00|2076|2074.8|2076|2074.8|2076.5|2075.3|2075.2|2074|112
1631093400000|2021-09-08 09:30:00|2076.5|2075.3|2076.2|2075|2077|2075.8|2076|2074.8|114
1631093700000|2021-09-08 09:35:00|2076.5|2075.3|2077|2075.8|2077|2075.8|2076|2074.8|43
1631094000000|2021-09-08 09:40:00|2077.2|2076|2076.2|2075|2077.5|2076.3|2076|2074.8|194
1631094300000|2021-09-08 09:45:00|2076|2074.8|2076|2074.8|2076.5|2075.3|2076|2074.8|20
1631094600000|2021-09-08 09:50:00|2076.2|2075|2078|2076.8|2078.2|2077|2076.2|2075|47
1631094900000|2021-09-08 09:55:00|2078.5|2077.3|2079|2077.8|2079|2077.8|2078.5|2077.3|73
1631095200000|2021-09-08 10:00:00|2079.5|2078.3|2078|2076.8|2079.5|2078.3|2078|2076.8|48
1631095500000|2021-09-08 10:05:00|2078.5|2077.3|2079.5|2078.3|2080|2078.8|2078|2076.8|72
1631095800000|2021-09-08 10:10:00|2079.2|2078|2078.5|2077.3|2079.5|2078.3|2078.5|2077.3|17
1631096100000|2021-09-08 10:15:00|2078.7|2077.5|2078.7|2077.5|2079.5|2078.3|2078.5|2077.3|22
1631096400000|2021-09-08 10:20:00|2079|2077.8|2079.5|2078.3|2079.5|2078.3|2078|2076.8|45
1631096700000|2021-09-08 10:25:00|2079|2077.8|2079.5|2078.3|2079.5|2078.3|2079|2077.8|39
1631097000000|2021-09-08 10:30:00|2080|2078.8|2079.7|2078.5|2080.5|2079.3|2079.5|2078.3|18
1631097300000|2021-09-08 10:35:00|2079.5|2078.3|2080.2|2079|2080.5|2079.3|2079.5|2078.3|79
1631097600000|2021-09-08 10:40:00|2080.5|2079.3|2081|2079.8|2081.2|2080|2080.2|2079|57
1631097900000|2021-09-08 10:45:00|2081.5|2080.3|2081|2079.8|2081.5|2080.3|2081|2079.8|63
1631098200000|2021-09-08 10:50:00|2081.2|2080|2082.5|2081.3|2082.7|2081.5|2081.2|2080|200
1631098500000|2021-09-08 10:55:00|2082.7|2081.5|2081.5|2080.3|2083|2081.8|2081.5|2080.3|84
1631098800000|2021-09-08 11:00:00|2082|2080.8|2084|2082.8|2084|2082.8|2082|2080.8|177
1631099100000|2021-09-08 11:05:00|2083.7|2082.5|2084|2082.8|2084|2082.8|2083.5|2082.3|30
1631099400000|2021-09-08 11:10:00|2083.5|2082.3|2084|2082.8|2085|2083.8|2083.5|2082.3|110
1631099700000|2021-09-08 11:15:00|2084.5|2083.3|2084|2082.8|2085|2083.8|2084|2082.8|120
1631100000000|2021-09-08 11:20:00|2083.5|2082.3|2082|2080.8|2083.5|2082.3|2081.5|2080.3|149
1631100300000|2021-09-08 11:25:00|2081.5|2080.3|2082|2080.8|2082.5|2081.3|2081|2079.8|118
1631100600000|2021-09-08 11:30:00|2082.5|2081.3|2080|2078.8|2082.5|2081.3|2080|2078.8|48
1631100900000|2021-09-08 11:35:00|2079.7|2078.5|2082|2080.8|2082.5|2081.3|2079.5|2078.3|447
1631101200000|2021-09-08 11:40:00|2081.5|2080.3|2081|2079.8|2082|2080.8|2081|2079.8|80
1631101500000|2021-09-08 11:45:00|2080.5|2079.3|2080.5|2079.3|2081|2079.8|2080.5|2079.3|365
1631101800000|2021-09-08 11:50:00|2080|2078.8|2080|2078.8|2080.5|2079.3|2079.5|2078.3|34
1631102100000|2021-09-08 11:55:00|2080.2|2079|2079|2077.8|2080.5|2079.3|2079|2077.8|337
1631102400000|2021-09-08 12:00:00|2079.5|2078.3|2080|2078.8|2080.5|2079.3|2079.5|2078.3|85
1631102700000|2021-09-08 12:05:00|2079.5|2078.3|2074.5|2073.3|2080|2078.8|2074.5|2073.3|546
1631103000000|2021-09-08 12:10:00|2075|2073.8|2075.5|2074.3|2076.5|2075.3|2074.5|2073.3|119
1631103300000|2021-09-08 12:15:00|2075|2073.8|2074|2072.8|2075|2073.8|2073.5|2072.3|146
1631103600000|2021-09-08 12:20:00|2073.7|2072.5|2075|2073.8|2076|2074.8|2073.5|2072.3|57
1631103900000|2021-09-08 12:25:00|2075.2|2074|2076|2074.8|2076.5|2075.3|2074.7|2073.5|144
1631104200000|2021-09-08 12:30:00|2076.2|2075|2075.5|2074.3|2077|2075.8|2074.2|2073|147
1631104500000|2021-09-08 12:35:00|2075|2073.8|2076.5|2075.3|2077|2075.8|2075|2073.8|137
1631104800000|2021-09-08 12:40:00|2076.2|2075|2077.5|2076.3|2078|2076.8|2076|2074.8|223
1631105100000|2021-09-08 12:45:00|2077|2075.8|2078.5|2077.3|2079|2077.8|2077|2075.8|81
1631105400000|2021-09-08 12:50:00|2078.7|2077.5|2079|2077.8|2079|2077.8|2077|2075.8|74
1631105700000|2021-09-08 12:55:00|2079.5|2078.3|2080.5|2079.3|2080.5|2079.3|2079|2077.8|93
1631106000000|2021-09-08 13:00:00|2081|2079.8|2080.5|2079.3|2081|2079.8|2080|2078.8|146
1631106300000|2021-09-08 13:05:00|2080.2|2079|2079.5|2078.3|2080.5|2079.3|2078.7|2077.5|98
1631106600000|2021-09-08 13:10:00|2080|2078.8|2078.5|2077.3|2080|2078.8|2078|2076.8|312
1631106900000|2021-09-08 13:15:00|2078.7|2077.5|2079|2077.8|2079|2077.8|2078.5|2077.3|70
1631107200000|2021-09-08 13:20:00|2078.5|2077.3|2080|2078.8|2080.5|2079.3|2078.5|2077.3|45
1631107500000|2021-09-08 13:25:00|2080.5|2079.3|2079.5|2078.3|2080.5|2079.3|2079.5|2078.3|25
1631107800000|2021-09-08 13:30:00|2079.7|2078.5|2077|2075.8|2080|2078.8|2077|2075.8|302
1631108100000|2021-09-08 13:35:00|2077.2|2076|2081.5|2080.3|2081.5|2080.3|2077|2075.8|147
1631108400000|2021-09-08 13:40:00|2081.2|2080|2080.5|2079.3|2081.5|2080.3|2080|2078.8|55
1631108700000|2021-09-08 13:45:00|2081|2079.8|2080.5|2079.3|2082.5|2081.3|2080.5|2079.3|744
1631109000000|2021-09-08 13:50:00|2080.7|2079.5|2080|2078.8|2081|2079.8|2079.5|2078.3|136
1631109300000|2021-09-08 13:55:00|2080.5|2079.3|2080|2078.8|2081|2079.8|2080|2078.8|93
1631109600000|2021-09-08 14:00:00|2080.2|2079|2081|2079.8|2083|2081.8|2080.2|2079|109
1631109900000|2021-09-08 14:05:00|2081.5|2080.3|2081|2079.8|2081.5|2080.3|2080.5|2079.3|103
1631110200000|2021-09-08 14:10:00|2080.7|2079.5|2080|2078.8|2081|2079.8|2079.7|2078.5|115
1631110500000|2021-09-08 14:15:00|2079.5|2078.3|2079.5|2078.3|2080|2078.8|2078|2076.8|57
1631110800000|2021-09-08 14:20:00|2079.2|2078|2078.2|2077|2080.5|2079.3|2078|2076.8|69
1631111100000|2021-09-08 14:25:00|2078|2076.8|2077.5|2076.3|2078.2|2077|2076.5|2075.3|190
1631111400000|2021-09-08 14:30:00|2077|2075.8|2075.5|2074.3|2078|2076.8|2075.5|2074.3|95
1631111700000|2021-09-08 14:35:00|2075|2073.8|2071.2|2070|2075.5|2074.3|2071|2069.8|237
1631112000000|2021-09-08 14:40:00|2071|2069.8|2070|2068.8|2071.5|2070.3|2069|2067.8|310
1631112300000|2021-09-08 14:45:00|2069.5|2068.3|2071.5|2070.3|2072|2070.8|2069|2067.8|507
1631112600000|2021-09-08 14:50:00|2071|2069.8|2067.5|2066.3|2071|2069.8|2067|2065.8|534
1631112900000|2021-09-08 14:55:00|2067.2|2066|2068.2|2067|2070.5|2069.3|2066.5|2065.3|395
1631113200000|2021-09-08 15:00:00|2068.5|2067.3|2068.5|2067.3|2070.5|2069.3|2067.5|2066.3|271
1631113500000|2021-09-08 15:05:00|2068.7|2067.5|2068|2066.8|2069.5|2068.3|2067|2065.8|199
1631113800000|2021-09-08 15:10:00|2068.5|2067.3|2070|2068.8|2070.5|2069.3|2068|2066.8|79
1631114100000|2021-09-08 15:15:00|2070.2|2069|2070|2068.8|2070.5|2069.3|2068.5|2067.3|153
1631114400000|2021-09-08 15:20:00|2070.2|2069|2072|2070.8|2072.5|2071.3|2070|2068.8|124
1631114700000|2021-09-08 15:25:00|2071.5|2070.3|2071|2069.8|2072|2070.8|2071|2069.8|108
1631115000000|2021-09-08 15:30:00|2071.5|2070.3|2070|2068.8|2072.5|2071.3|2069.5|2068.3|80
1631115300000|2021-09-08 15:35:00|2069.5|2068.3|2070|2068.8|2070.5|2069.3|2069.5|2068.3|57
1631115600000|2021-09-08 15:40:00|2069.5|2068.3|2069.5|2068.3|2070|2068.8|2069|2067.8|84
1631115900000|2021-09-08 15:45:00|2070|2068.8|2067.7|2066.5|2071|2069.8|2067.7|2066.5|76
1631116200000|2021-09-08 15:50:00|2068|2066.8|2068|2066.8|2068|2066.8|2067|2065.8|67
1631116500000|2021-09-08 15:55:00|2067.7|2066.5|2068.5|2067.3|2068.5|2067.3|2067.5|2066.3|291
1631116800000|2021-09-08 16:00:00|2068|2066.8|2070.5|2069.3|2071.5|2070.3|2067.5|2066.3|254
1631117100000|2021-09-08 16:05:00|2070.2|2069|2072|2070.8|2072.5|2071.3|2070|2068.8|60
1631117400000|2021-09-08 16:10:00|2072.2|2071|2072.5|2071.3|2072.5|2071.3|2071.5|2070.3|39
1631117700000|2021-09-08 16:15:00|2072.2|2071|2072.5|2071.3|2072.5|2071.3|2071.5|2070.3|29
1631118000000|2021-09-08 16:20:00|2073|2071.8|2073|2071.8|2073|2071.8|2072.5|2071.3|78
1631118300000|2021-09-08 16:25:00|2073.5|2072.3|2072|2070.8|2073.5|2072.3|2072|2070.8|53
1631118600000|2021-09-08 16:30:00|2071.5|2070.3|2071.5|2070.3|2072|2070.8|2071.5|2070.3|22
1631118900000|2021-09-08 16:35:00|2071|2069.8|2070.5|2069.3|2071.5|2070.3|2070|2068.8|41
1631119200000|2021-09-08 16:40:00|2071|2069.8|2071|2069.8|2071.5|2070.3|2070.5|2069.3|24
1631119500000|2021-09-08 16:45:00|2070.5|2069.3|2070|2068.8|2071|2069.8|2069|2067.8|33
1631119800000|2021-09-08 16:50:00|2070.5|2069.3|2070.5|2069.3|2071|2069.8|2069.5|2068.3|30
1631120100000|2021-09-08 16:55:00|2070.7|2069.5|2071|2069.8|2071|2069.8|2070.5|2069.3|122
1631120400000|2021-09-08 17:00:00|2071.5|2070.3|2070.5|2069.3|2071.5|2070.3|2069.5|2068.3|28
1631120700000|2021-09-08 17:05:00|2070|2068.8|2068.2|2067|2071.5|2070.3|2068.2|2067|108
1631121000000|2021-09-08 17:10:00|2068.5|2067.3|2068.5|2067.3|2069|2067.8|2068|2066.8|61
1631121300000|2021-09-08 17:15:00|2069|2067.8|2070.5|2069.3|2070.5|2069.3|2068.5|2067.3|54
1631121600000|2021-09-08 17:20:00|2070.7|2069.5|2071|2069.8|2071|2069.8|2070|2068.8|54
1631121900000|2021-09-08 17:25:00|2070.5|2069.3|2072.5|2071.3|2072.5|2071.3|2070.5|2069.3|72
1631122200000|2021-09-08 17:30:00|2072.2|2071|2071.5|2070.3|2072.5|2071.3|2071.5|2070.3|21
1631122500000|2021-09-08 17:35:00|2072|2070.8|2071.5|2070.3|2072|2070.8|2071|2069.8|11
1631122800000|2021-09-08 17:40:00|2071.7|2070.5|2072|2070.8|2072.5|2071.3|2071.5|2070.3|29
1631123100000|2021-09-08 17:45:00|2071.7|2070.5|2071.5|2070.3|2072|2070.8|2071|2069.8|6
1631123400000|2021-09-08 17:50:00|2071.7|2070.5|2070.5|2069.3|2072|2070.8|2070|2068.8|47
1631123700000|2021-09-08 17:55:00|2070.2|2069|2069.5|2068.3|2070.5|2069.3|2069.5|2068.3|72
1631124000000|2021-09-08 18:00:00|2070|2068.8|2071.5|2070.3|2072.5|2071.3|2070|2068.8|67
1631124300000|2021-09-08 18:05:00|2071.7|2070.5|2070|2068.8|2072|2070.8|2069.5|2068.3|37
1631124600000|2021-09-08 18:10:00|2069.5|2068.3|2071.7|2070.5|2072|2070.8|2069.5|2068.3|57
1631124900000|2021-09-08 18:15:00|2072|2070.8|2070|2068.8|2072|2070.8|2070|2068.8|30
1631125200000|2021-09-08 18:20:00|2070.5|2069.3|2069.5|2068.3|2070.5|2069.3|2069.5|2068.3|31
1631125500000|2021-09-08 18:25:00|2069.2|2068|2070|2068.8|2070|2068.8|2069|2067.8|13
1631125800000|2021-09-08 18:30:00|2069.5|2068.3|2070.5|2069.3|2070.5|2069.3|2069.5|2068.3|35
1631126100000|2021-09-08 18:35:00|2070|2068.8|2070|2068.8|2070.5|2069.3|2069.5|2068.3|13
1631126400000|2021-09-08 18:40:00|2069.5|2068.3|2070.5|2069.3|2070.5|2069.3|2069|2067.8|43
1631126700000|2021-09-08 18:45:00|2070|2068.8|2069|2067.8|2070.5|2069.3|2068.5|2067.3|51
1631127000000|2021-09-08 18:50:00|2069.2|2068|2069.5|2068.3|2069.5|2068.3|2069|2067.8|33
1631127300000|2021-09-08 18:55:00|2069|2067.8|2069.5|2068.3|2069.7|2068.5|2069|2067.8|24
1631127600000|2021-09-08 19:00:00|2069|2067.8|2070|2068.8|2070|2068.8|2069|2067.8|25
1631127900000|2021-09-08 19:05:00|2069.5|2068.3|2071.5|2070.3|2071.5|2070.3|2069.5|2068.3|33
1631128200000|2021-09-08 19:10:00|2071.2|2070|2071.5|2070.3|2072|2070.8|2071|2069.8|62
1631128500000|2021-09-08 19:15:00|2071.7|2070.5|2071.5|2070.3|2072|2070.8|2071.5|2070.3|32
1631128800000|2021-09-08 19:20:00|2071.2|2070|2070.5|2069.3|2071.5|2070.3|2070.5|2069.3|18
1631129100000|2021-09-08 19:25:00|2070|2068.8|2069.2|2068|2070.5|2069.3|2069|2067.8|730
1631129400000|2021-09-08 19:30:00|2069|2067.8|2069.5|2068.3|2070|2068.8|2069|2067.8|91
1631129700000|2021-09-08 19:35:00|2069.2|2068|2068|2066.8|2069.5|2068.3|2068|2066.8|108
1631130000000|2021-09-08 19:40:00|2067.5|2066.3|2067.5|2066.3|2068|2066.8|2067|2065.8|240
1631130300000|2021-09-08 19:45:00|2067.2|2066|2066.5|2065.3|2068|2066.8|2066.5|2065.3|235
1631130600000|2021-09-08 19:50:00|2067|2065.8|2067.5|2066.3|2068|2066.8|2067|2065.8|277
1631130900000|2021-09-08 19:55:00|2067|2065.8|2066.5|2065.3|2067.5|2066.3|2066.5|2065.3|271
1631131200000|2021-09-08 20:00:00|2067|2065.8|2064.5|2063.3|2067|2065.8|2064|2062.8|157
1631131500000|2021-09-08 20:05:00|||||||||16
1631131800000|2021-09-08 20:10:00|2065|2063.8|2065|2063.8|2065|2063.8|2064.5|2063.3|94
1631132100000|2021-09-08 20:15:00|2064.5|2063.3|2064.5|2063.3|2064.5|2063.3|2064|2062.8|58
1631132400000|2021-09-08 20:20:00|2064.9|2062.9|2064|2062|2064.9|2062.9|2063.6|2061.6|42
1631132700000|2021-09-08 20:25:00|2064.3|2062.3|2064.5|2062.5|2064.7|2062.7|2063.9|2061.9|0
1631133000000|2021-09-08 20:30:00|2064.9|2062.9|2064.9|2062.9|2064.9|2062.9|2064.9|2062.9|20
1631133600000|2021-09-08 20:40:00|2064.6|2062.6|2065.5|2063.5|2065.5|2063.5|2064.6|2062.6|0
1631133900000|2021-09-08 20:45:00|2065.4|2063.4|2064.6|2062.6|2065.6|2063.6|2064.4|2062.4|0
1631134200000|2021-09-08 20:50:00|2064.9|2062.9|2064.6|2062.6|2064.9|2062.9|2064.4|2062.4|0
1631134500000|2021-09-08 20:55:00|2064.7|2062.7|2066.3|2064.3|2067.2|2065.2|2064.7|2062.7|0
1631134800000|2021-09-08 21:00:00|2066.2|2064.2|2066.3|2064.3|2066.3|2064.3|2066.2|2064.2|0
1631135400000|2021-09-08 21:10:00|2066.2|2064.2|2066.1|2064.1|2066.3|2064.3|2066.1|2064.1|0
1631135700000|2021-09-08 21:15:00|2066.2|2064.2|2066.2|2064.2|2066.2|2064.2|2066.1|2064.1|0
1631136000000|2021-09-08 21:20:00|2066.1|2064.1|2066.1|2064.1|2066.2|2064.2|2066.1|2064.1|0
1631136300000|2021-09-08 21:25:00|2066.2|2064.2|2066.2|2064.2|2066.2|2064.2|2066.2|2064.2|0
1631136600000|2021-09-08 21:30:00|2066.1|2064.1|2066.1|2064.1|2066.1|2064.1|2066.1|2064.1|0
1631136900000|2021-09-08 21:35:00|2066.2|2064.2|2066.1|2064.1|2066.2|2064.2|2066.1|2064.1|0
1631137200000|2021-09-08 21:40:00|2066.2|2064.2|2066.2|2064.2|2066.2|2064.2|2066.2|2064.2|0
1631137500000|2021-09-08 21:45:00|2066.1|2064.1|2066.1|2064.1|2066.2|2064.2|2066.1|2064.1|0
1631138100000|2021-09-08 21:55:00|2066|2064|2066|2064|2066.1|2064.1|2066|2064|0
1631138400000|2021-09-08 22:00:00|2066.2|2064.2|2065.1|2063.1|2066.4|2064.4|2065.1|2063.1|0
1631138700000|2021-09-08 22:05:00|2064.9|2062.9|2064.8|2062.8|2064.9|2062.9|2064.5|2062.5|0
1631139000000|2021-09-08 22:10:00|2064.9|2062.9|2064.8|2062.8|2064.9|2062.9|2064.5|2062.5|0
1631139300000|2021-09-08 22:15:00|2064.5|2062.5|2064.2|2062.2|2064.6|2062.6|2064.2|2062.2|0
1631139600000|2021-09-08 22:20:00|2064.1|2062.1|2063.8|2061.8|2064.1|2062.1|2063.8|2061.8|0
1631139900000|2021-09-08 22:25:00|2063.9|2061.9|2063.2|2061.2|2063.9|2061.9|2063.2|2061.2|0
1631140200000|2021-09-08 22:30:00|2062.6|2060.6|2061.4|2059.4|2062.6|2060.6|2061.4|2059.4|0
1631140500000|2021-09-08 22:35:00|2061.1|2059.1|2060.6|2058.6|2061.3|2059.3|2060.5|2058.5|0
1631140800000|2021-09-08 22:40:00|2060.3|2058.3|2060.3|2058.3|2060.6|2058.6|2060.1|2058.1|0
1631141100000|2021-09-08 22:45:00|2060.4|2058.4|2060.3|2058.3|2060.4|2058.4|2060.3|2058.3|0
1631141400000|2021-09-08 22:50:00|2060.7|2058.7|2061.1|2059.1|2061.5|2059.5|2060.7|2058.7|0
1631141700000|2021-09-08 22:55:00|2061.5|2059.5|2061.5|2059.5|2061.5|2059.5|2061.1|2059.1|0
1631142000000|2021-09-08 23:00:00|2061.4|2059.4|2060.6|2058.6|2061.5|2059.5|2060.5|2058.5|0
1631142300000|2021-09-08 23:05:00|2060.8|2058.8|2061.2|2059.2|2061.2|2059.2|2060.8|2058.8|0
1631142600000|2021-09-08 23:10:00|2061.4|2059.4|2061.5|2059.5|2061.7|2059.7|2061.4|2059.4|0
1631142900000|2021-09-08 23:15:00|2061.4|2059.4|2063|2061|2063.4|2061.4|2061.1|2059.1|0
1631143200000|2021-09-08 23:20:00|2063.1|2061.1|2062.8|2060.8|2063.7|2061.7|2062.8|2060.8|0
1631143500000|2021-09-08 23:25:00|2062.4|2060.4|2060.5|2058.5|2062.4|2060.4|2060.5|2058.5|0
1631143800000|2021-09-08 23:30:00|2060.6|2058.6|2062.5|2060.5|2065.1|2063.1|2060.5|2058.5|0
1631144100000|2021-09-08 23:35:00|2062.8|2060.8|2062|2060|2063|2061|2061.9|2059.9|0
1631144400000|2021-09-08 23:40:00|2061.9|2059.9|2063.8|2061.8|2064.5|2062.5|2061.9|2059.9|0
1631144700000|2021-09-08 23:45:00|2063.6|2061.6|2070|2068.8|2071|2069.8|2063.2|2061.2|1329
1631145000000|2021-09-08 23:50:00|2069.5|2068.3|2068.5|2067.3|2070|2068.8|2068.5|2067.3|315
1631145300000|2021-09-08 23:55:00|2069|2067.8|2064.5|2063.3|2069|2067.8|2064.5|2063.3|1669
1631145600000|2021-09-09 00:00:00|2064.3|2063.5|2072.8|2072|2073.3|2072.5|2064.3|2063.5|2045
1631145900000|2021-09-09 00:05:00|2073.3|2072.5|2070.8|2070|2075.3|2074.5|2070.8|2070|1972
1631146200000|2021-09-09 00:10:00|2070.3|2069.5|2070.8|2070|2072.8|2072|2069.8|2069|2599
1631146500000|2021-09-09 00:15:00|2071.3|2070.5|2072.8|2072|2072.8|2072|2070.8|2070|639
1631146800000|2021-09-09 00:20:00|2073.3|2072.5|2073.3|2072.5|2073.8|2073|2072.8|2072|1674
1631147100000|2021-09-09 00:25:00|2073.8|2073|2075.8|2075|2075.8|2075|2073.5|2072.7|3305
1631147400000|2021-09-09 00:30:00|2075.3|2074.5|2074.8|2074|2075.8|2075|2074.8|2074|1276
1631147700000|2021-09-09 00:35:00|2074.3|2073.5|2074.3|2073.5|2075.3|2074.5|2073.8|2073|1622
1631148000000|2021-09-09 00:40:00|2074.8|2074|2074.3|2073.5|2074.8|2074|2073.8|2073|1083
1631148300000|2021-09-09 00:45:00|2074|2073.2|2071.8|2071|2074.3|2073.5|2071.3|2070.5|455
1631148600000|2021-09-09 00:50:00|2071.3|2070.5|2071|2070.2|2073.3|2072.5|2070.8|2070|919
1631148900000|2021-09-09 00:55:00|2070.8|2070|2071.3|2070.5|2072.3|2071.5|2069.8|2069|472
1631149200000|2021-09-09 01:00:00|2071|2070.2|2071.8|2071|2072.3|2071.5|2070.3|2069.5|519
1631149500000|2021-09-09 01:05:00|2072.3|2071.5|2073.3|2072.5|2073.3|2072.5|2071.8|2071|441
1631149800000|2021-09-09 01:10:00|2072.8|2072|2073.8|2073|2074.3|2073.5|2072.8|2072|799
1631150100000|2021-09-09 01:15:00|2074|2073.2|2073.8|2073|2074.3|2073.5|2072.3|2071.5|452
1631150400000|2021-09-09 01:20:00|2073.3|2072.5|2072.8|2072|2074.3|2073.5|2072.8|2072|255
1631150700000|2021-09-09 01:25:00|2072.3|2071.5|2073.3|2072.5|2073.3|2072.5|2072.3|2071.5|614
1631151000000|2021-09-09 01:30:00|2072.8|2072|2072.8|2072|2073.8|2073|2071.3|2070.5|471
1631151300000|2021-09-09 01:35:00|2072.3|2071.5|2072.3|2071.5|2073.8|2073|2070.5|2069.7|2520
1631151600000|2021-09-09 01:40:00|2071.8|2071|2069.8|2069|2071.8|2071|2069.8|2069|476
1631151900000|2021-09-09 01:45:00|2070|2069.2|2071.3|2070.5|2071.3|2070.5|2069.3|2068.5|1448
1631152200000|2021-09-09 01:50:00|2070.8|2070|2071.8|2071|2072.3|2071.5|2070.8|2070|191
1631152500000|2021-09-09 01:55:00|2072.3|2071.5|2071.8|2071|2072.3|2071.5|2071.8|2071|1123
1631152800000|2021-09-09 02:00:00|2072.3|2071.5|2070.3|2069.5|2072.3|2071.5|2069.8|2069|828
1631153100000|2021-09-09 02:05:00|2069.8|2069|2068.8|2068|2069.8|2069|2068.8|2068|625
1631153400000|2021-09-09 02:10:00|2069.3|2068.5|2069.3|2068.5|2069.8|2069|2068.8|2068|426
1631153700000|2021-09-09 02:15:00|2069.8|2069|2070.3|2069.5|2070.3|2069.5|2069.3|2068.5|186
1631154000000|2021-09-09 02:20:00|2069.8|2069|2069.8|2069|2070.3|2069.5|2069.8|2069|357
1631154300000|2021-09-09 02:25:00|2069.3|2068.5|2069.3|2068.5|2069.8|2069|2069.3|2068.5|597
1631154600000|2021-09-09 02:30:00|2068.8|2068|2068.3|2067.5|2068.8|2068|2068.3|2067.5|145
1631154900000|2021-09-09 02:35:00|2068.8|2068|2069.8|2069|2069.8|2069|2068.8|2068|109
1631155200000|2021-09-09 02:40:00|2070.3|2069.5|2068.3|2067.5|2070.3|2069.5|2068.3|2067.5|280
1631155500000|2021-09-09 02:45:00|2067.8|2067|2066.8|2066|2067.8|2067|2066.8|2066|204
1631155800000|2021-09-09 02:50:00|2067.3|2066.5|2066.3|2065.5|2067.3|2066.5|2066.3|2065.5|392
1631156100000|2021-09-09 02:55:00|2066.5|2065.7|2066.3|2065.5|2067.3|2066.5|2066.3|2065.5|191
1631156400000|2021-09-09 03:00:00|2066.8|2066|2066.3|2065.5|2066.8|2066|2066.3|2065.5|121
1631156700000|2021-09-09 03:05:00|2066.8|2066|2067.3|2066.5|2067.3|2066.5|2066.3|2065.5|791
1631157000000|2021-09-09 03:10:00|2066.8|2066|2066.3|2065.5|2066.8|2066|2066.3|2065.5|195
1631157300000|2021-09-09 03:15:00|2065.8|2065|2064.8|2064|2066.3|2065.5|2064.8|2064|344
1631157600000|2021-09-09 03:20:00|2065.3|2064.5|2062.8|2062|2065.3|2064.5|2062.3|2061.5|959
1631157900000|2021-09-09 03:25:00|2062.3|2061.5|2064.8|2064|2064.8|2064|2062.3|2061.5|750
1631158200000|2021-09-09 03:30:00|2065.3|2064.5|2066.8|2066|2067.3|2066.5|2064.8|2064|776
1631158500000|2021-09-09 03:35:00|2067.3|2066.5|2066.8|2066|2067.3|2066.5|2066.8|2066|273
1631158800000|2021-09-09 03:40:00|2067.3|2066.5|2065.8|2065|2067.3|2066.5|2065.8|2065|398
1631159100000|2021-09-09 03:45:00|2066.3|2065.5|2064.8|2064|2066.3|2065.5|2064.3|2063.5|515
1631159400000|2021-09-09 03:50:00|2065.3|2064.5|2064.3|2063.5|2065.8|2065|2064.3|2063.5|574
1631159700000|2021-09-09 03:55:00|2063.8|2063|2062.8|2062|2064.3|2063.5|2062.8|2062|412
1631160000000|2021-09-09 04:00:00|2062.3|2061.5|2062.8|2062|2063.3|2062.5|2062.3|2061.5|299
1631160300000|2021-09-09 04:05:00|2063.3|2062.5|2061.8|2061|2063.3|2062.5|2061.8|2061|409
1631160600000|2021-09-09 04:10:00|2061.3|2060.5|2062.8|2062|2062.8|2062|2060.8|2060|766
1631160900000|2021-09-09 04:15:00|2062.3|2061.5|2061.8|2061|2062.8|2062|2061.3|2060.5|372
1631161200000|2021-09-09 04:20:00|2061.3|2060.5|2061.3|2060.5|2061.8|2061|2061.3|2060.5|267
1631161500000|2021-09-09 04:25:00|2061.8|2061|2062.3|2061.5|2062.8|2062|2061.8|2061|426
1631161800000|2021-09-09 04:30:00|2062.8|2062|2062.8|2062|2062.8|2062|2062.3|2061.5|261
1631162100000|2021-09-09 04:35:00|2062.3|2061.5|2062.3|2061.5|2062.8|2062|2062.3|2061.5|570
1631162400000|2021-09-09 04:40:00|2062.5|2061.7|2062.8|2062|2062.8|2062|2062.3|2061.5|558
1631162700000|2021-09-09 04:45:00|2063.3|2062.5|2061.3|2060.5|2063.8|2063|2061|2060.2|581
1631163000000|2021-09-09 04:50:00|2060.8|2060|2061.3|2060.5|2061.3|2060.5|2059.8|2059|428
1631163300000|2021-09-09 04:55:00|2060.8|2060|2062.8|2062|2062.8|2062|2060.8|2060|932
1631163600000|2021-09-09 05:00:00|2063.3|2062.5|2062.8|2062|2063.3|2062.5|2062.3|2061.5|475
1631163900000|2021-09-09 05:05:00|2062.3|2061.5|2062.8|2062|2062.8|2062|2062.3|2061.5|466
1631164200000|2021-09-09 05:10:00|2063|2062.2|2062.3|2061.5|2063.3|2062.5|2062.3|2061.5|395
1631164500000|2021-09-09 05:15:00|2062.8|2062|2063.8|2063|2064.3|2063.5|2062.3|2061.5|541
1631164800000|2021-09-09 05:20:00|2063.3|2062.5|2063.8|2063|2063.8|2063|2063.3|2062.5|332
1631165100000|2021-09-09 05:25:00|2064.3|2063.5|2062.8|2062|2064.3|2063.5|2062.3|2061.5|812
1631165400000|2021-09-09 05:30:00|2063|2062.2|2063.3|2062.5|2063.8|2063|2063|2062.2|774
1631165700000|2021-09-09 05:35:00|2063.8|2063|2064.3|2063.5|2064.3|2063.5|2062.8|2062|692
1631166000000|2021-09-09 05:40:00|2063.8|2063|2063.3|2062.5|2063.8|2063|2063.3|2062.5|1886
1631166300000|2021-09-09 05:45:00|2063.8|2063|2064.3|2063.5|2064.3|2063.5|2063.3|2062.5|914
1631166600000|2021-09-09 05:50:00|2064.8|2064|2062.3|2061.5|2064.8|2064|2062.3|2061.5|1172
1631166900000|2021-09-09 05:55:00|2062.8|2062|2064.3|2063.5|2065.3|2064.5|2062.3|2061.5|2667
1631167200000|2021-09-09 06:00:00|2065.3|2064.5|2066.3|2065.5|2066.8|2066|2063.8|2063|3403
1631167500000|2021-09-09 06:05:00|2065.8|2065|2065.8|2065|2066.3|2065.5|2064.8|2064|711
1631167800000|2021-09-09 06:10:00|2066.5|2064.5|2066.7|2064.7|2066.7|2064.7|2064.5|2062.5|2
1631168100000|2021-09-09 06:15:00|2066.6|2064.6|2065.8|2063.8|2067.3|2065.3|2065.7|2063.7|266
1631168400000|2021-09-09 06:20:00|2066|2064|2066.3|2064.3|2067.3|2065.3|2065.8|2063.8|0
1631168700000|2021-09-09 06:25:00|2066.4|2064.4|2067.4|2065.4|2067.5|2065.5|2066|2064|0
1631169000000|2021-09-09 06:30:00|2067.2|2065.2|2065.8|2063.8|2067.2|2065.2|2065.7|2063.7|0
1631169300000|2021-09-09 06:35:00|2066|2064|2065|2063|2066|2064|2065|2063|0
1631169600000|2021-09-09 06:40:00|2064.9|2062.9|2063.7|2061.7|2065|2063|2063.5|2061.5|0
1631169900000|2021-09-09 06:45:00|2063.6|2061.6|2064|2062|2064.5|2062.5|2063.6|2061.6|0
1631170200000|2021-09-09 06:50:00|2064.1|2062.1|2063.8|2061.8|2064.5|2062.5|2063.7|2061.7|0
1631170500000|2021-09-09 06:55:00|2063.5|2061.5|2063.9|2061.9|2063.9|2061.9|2063|2061|0
1631170800000|2021-09-09 07:00:00|2064.2|2062.2|2060.9|2058.9|2064.2|2062.2|2059.8|2057.8|0
1631171100000|2021-09-09 07:05:00|2060.8|2058.8|2060.1|2058.1|2061.1|2059.1|2059|2057|0
1631171400000|2021-09-09 07:10:00|2059.9|2057.9|2064.8|2062.8|2064.8|2062.8|2059.7|2057.7|0
1631171700000|2021-09-09 07:15:00|2064.9|2062.9|2065.7|2063.7|2066.4|2064.4|2064.7|2062.7|0
1631172000000|2021-09-09 07:20:00|2065.5|2063.5|2066.7|2064.7|2066.7|2064.7|2064.7|2062.7|0
1631172300000|2021-09-09 07:25:00|2066.6|2064.6|2066.4|2064.4|2066.8|2064.8|2065.7|2063.7|0
1631172600000|2021-09-09 07:30:00|2066.5|2064.5|2065.5|2064.3|2067.2|2066|2064.7|2063.5|279
1631172900000|2021-09-09 07:35:00|2065.7|2064.5|2062.5|2061.3|2066.5|2065.3|2062|2060.8|192
1631173200000|2021-09-09 07:40:00|2062.7|2061.5|2062|2060.8|2063|2061.8|2061|2059.8|127
1631173500000|2021-09-09 07:45:00|2061.7|2060.5|2063|2061.8|2063.5|2062.3|2061|2059.8|125
1631173800000|2021-09-09 07:50:00|2063.5|2062.3|2068|2066.8|2068|2066.8|2062.5|2061.3|200
1631174100000|2021-09-09 07:55:00|2067.7|2066.5|2067.5|2066.3|2068.5|2067.3|2066.5|2065.3|132
1631174400000|2021-09-09 08:00:00|2067.7|2066.5|2068.2|2067|2068.7|2067.5|2067|2065.8|172
1631174700000|2021-09-09 08:05:00|2068.5|2067.3|2067.7|2066.5|2069|2067.8|2066.5|2065.3|162
1631175000000|2021-09-09 08:10:00|2067.5|2066.3|2068.5|2067.3|2069|2067.8|2067|2065.8|139
1631175300000|2021-09-09 08:15:00|2068.2|2067|2070.5|2069.3|2071|2069.8|2068|2066.8|407
1631175600000|2021-09-09 08:20:00|2070.7|2069.5|2069.5|2068.3|2071|2069.8|2068.5|2067.3|178
1631175900000|2021-09-09 08:25:00|2069.2|2068|2069|2067.8|2069.5|2068.3|2068.5|2067.3|53
1631176200000|2021-09-09 08:30:00|2068.7|2067.5|2069.5|2068.3|2070|2068.8|2068.5|2067.3|71
1631176500000|2021-09-09 08:35:00|2070|2068.8|2070|2068.8|2070.5|2069.3|2069.5|2068.3|51
1631176800000|2021-09-09 08:40:00|2069.7|2068.5|2069|2067.8|2070.5|2069.3|2068.5|2067.3|87
1631177100000|2021-09-09 08:45:00|2069.5|2068.3|2068.5|2067.3|2070|2068.8|2068.5|2067.3|125
1631177400000|2021-09-09 08:50:00|2068.7|2067.5|2068|2066.8|2069|2067.8|2068|2066.8|54
1631177700000|2021-09-09 08:55:00|2068.5|2067.3|2068.5|2067.3|2069|2067.8|2068.5|2067.3|115
1631178000000|2021-09-09 09:00:00|2068|2066.8|2067.5|2066.3|2068|2066.8|2067.5|2066.3|104
1631178300000|2021-09-09 09:05:00|2067.2|2066|2068.2|2067|2068.2|2067|2067|2065.8|101
1631178600000|2021-09-09 09:10:00|2068|2066.8|2066.5|2065.3|2068.5|2067.3|2066.5|2065.3|158
1631178900000|2021-09-09 09:15:00|2066|2064.8|2067|2065.8|2067.7|2066.5|2066|2064.8|77
1631179200000|2021-09-09 09:20:00|2067.2|2066|2068|2066.8|2068|2066.8|2067.2|2066|53
1631179500000|2021-09-09 09:25:00|2068.5|2067.3|2068.5|2067.3|2069|2067.8|2068|2066.8|125
1631179800000|2021-09-09 09:30:00|2069|2067.8|2070.5|2069.3|2070.5|2069.3|2069|2067.8|106
1631180100000|2021-09-09 09:35:00|2070|2068.8|2070|2068.8|2070.5|2069.3|2069.5|2068.3|110
1631180400000|2021-09-09 09:40:00|2070.2|2069|2068|2066.8|2070.5|2069.3|2068|2066.8|251
1631180700000|2021-09-09 09:45:00|2068.5|2067.3|2069|2067.8|2069.5|2068.3|2068.5|2067.3|124
1631181000000|2021-09-09 09:50:00|2069.5|2068.3|2069|2067.8|2069.5|2068.3|2068.5|2067.3|131
1631181300000|2021-09-09 09:55:00|2068.5|2067.3|2069.5|2068.3|2069.5|2068.3|2068.5|2067.3|62
1631181600000|2021-09-09 10:00:00|2069.2|2068|2069.5|2068.3|2069.5|2068.3|2068.5|2067.3|153
1631181900000|2021-09-09 10:05:00|2069|2067.8|2069|2067.8|2069.5|2068.3|2068.5|2067.3|64
1631182200000|2021-09-09 10:10:00|2068.5|2067.3|2068|2066.8|2069|2067.8|2068|2066.8|31
1631182500000|2021-09-09 10:15:00|2068.5|2067.3|2068|2066.8|2069|2067.8|2068|2066.8|33
1631182800000|2021-09-09 10:20:00|2068.5|2067.3|2068.5|2067.3|2069|2067.8|2068.5|2067.3|27
1631183100000|2021-09-09 10:25:00|2069|2067.8|2069|2067.8|2069.5|2068.3|2068.5|2067.3|84
1631183400000|2021-09-09 10:30:00|2069.5|2068.3|2068.5|2067.3|2069.5|2068.3|2068.5|2067.3|72
1631183700000|2021-09-09 10:35:00|2068|2066.8|2068|2066.8|2068|2066.8|2067.7|2066.5|180
1631184000000|2021-09-09 10:40:00|2067.7|2066.5|2066.5|2065.3|2067.7|2066.5|2066.5|2065.3|95
1631184300000|2021-09-09 10:45:00|||||||||13
1631184600000|2021-09-09 10:50:00|2066.7|2065.5|2066|2064.8|2066.7|2065.5|2066|2064.8|175
1631184900000|2021-09-09 10:55:00|2065.5|2064.3|2066.5|2065.3|2066.5|2065.3|2065.5|2064.3|665
1631185200000|2021-09-09 11:00:00|2067|2065.8|2068.5|2067.3|2068.5|2067.3|2066.5|2065.3|167
1631185500000|2021-09-09 11:05:00|2068|2066.8|2068|2066.8|2068.5|2067.3|2067.5|2066.3|212
1631185800000|2021-09-09 11:10:00|2067.7|2066.5|2067.5|2066.3|2068|2066.8|2067.5|2066.3|47
1631186100000|2021-09-09 11:15:00|2068|2066.8|2068|2066.8|2068.5|2067.3|2068|2066.8|55
1631186400000|2021-09-09 11:20:00|2068.5|2067.3|2068|2066.8|2068.5|2067.3|2068|2066.8|33
1631186700000|2021-09-09 11:25:00|2067.5|2066.3|2068|2066.8|2068|2066.8|2067.5|2066.3|51
1631187000000|2021-09-09 11:30:00|2068.5|2067.3|2068.5|2067.3|2068.5|2067.3|2068|2066.8|55
1631187300000|2021-09-09 11:35:00|2069|2067.8|2068.5|2067.3|2069|2067.8|2068|2066.8|202
1631187600000|2021-09-09 11:40:00|2069|2067.8|2067.5|2066.3|2069|2067.8|2067.5|2066.3|129
1631187900000|2021-09-09 11:45:00|2067.7|2066.5|2071|2069.8|2071|2069.8|2067.5|2066.3|226
1631188200000|2021-09-09 11:50:00|2071.2|2070|2072.2|2071|2072.5|2071.3|2071.2|2070|115
1631188500000|2021-09-09 11:55:00|2072.5|2071.3|2072.5|2071.3|2073.5|2072.3|2072|2070.8|195
1631188800000|2021-09-09 12:00:00|2073|2071.8|2073.2|2072|2073.5|2072.3|2072|2070.8|108
1631189100000|2021-09-09 12:05:00|2073.5|2072.3|2072.5|2071.3|2073.5|2072.3|2072.5|2071.3|47
1631189400000|2021-09-09 12:10:00|2073|2071.8|2072|2070.8|2073|2071.8|2071.5|2070.3|52
1631189700000|2021-09-09 12:15:00|2071.5|2070.3|2072|2070.8|2072.5|2071.3|2071.5|2070.3|44
1631190000000|2021-09-09 12:20:00|2071.5|2070.3|2071|2069.8|2071.5|2070.3|2071|2069.8|29
1631190300000|2021-09-09 12:25:00|2071.5|2070.3|2071|2069.8|2071.5|2070.3|2071|2069.8|7
1631190600000|2021-09-09 12:30:00|2071.2|2070|2071.5|2070.3|2072|2070.8|2070.7|2069.5|38
1631190900000|2021-09-09 12:35:00|2071|2069.8|2071.5|2070.3|2072|2070.8|2071|2069.8|36
1631191200000|2021-09-09 12:40:00|2072|2070.8|2071.5|2070.3|2072|2070.8|2071.5|2070.3|40
1631191500000|2021-09-09 12:45:00|2071|2069.8|2073.2|2072|2073.5|2072.3|2071|2069.8|75
1631191800000|2021-09-09 12:50:00|2073.5|2072.3|2073|2071.8|2073.5|2072.3|2072.5|2071.3|201
1631192100000|2021-09-09 12:55:00|2073.5|2072.3|2071.7|2070.5|2073.5|2072.3|2071.5|2070.3|80
1631192400000|2021-09-09 13:00:00|2072|2070.8|2070.5|2069.3|2072|2070.8|2070.5|2069.3|74
1631192700000|2021-09-09 13:05:00|2070|2068.8|2070|2068.8|2070.5|2069.3|2069.7|2068.5|45
1631193000000|2021-09-09 13:10:00|2069.5|2068.3|2071|2069.8|2071|2069.8|2069|2067.8|75
1631193300000|2021-09-09 13:15:00|2070.5|2069.3|2071|2069.8|2071.5|2070.3|2070.5|2069.3|43
1631193600000|2021-09-09 13:20:00|2071.2|2070|2070|2068.8|2071.5|2070.3|2070|2068.8|12
1631193900000|2021-09-09 13:25:00|2069.5|2068.3|2070|2068.8|2070|2068.8|2069.5|2068.3|21
1631194200000|2021-09-09 13:30:00|2069.7|2068.5|2072.5|2071.3|2072.5|2071.3|2069.5|2068.3|145
1631194500000|2021-09-09 13:35:00|2073|2071.8|2074|2072.8|2074|2072.8|2072.5|2071.3|163
1631194800000|2021-09-09 13:40:00|2074.5|2073.3|2074.5|2073.3|2074.5|2073.3|2074|2072.8|240
1631195100000|2021-09-09 13:45:00|2075|2073.8|2073.5|2072.3|2075|2073.8|2072.5|2071.3|332
1631195400000|2021-09-09 13:50:00|2074|2072.8|2074.5|2073.3|2075|2073.8|2074|2072.8|141
1631195700000|2021-09-09 13:55:00|2075|2073.8|2075.5|2074.3|2076|2074.8|2074.5|2073.3|181
1631196000000|2021-09-09 14:00:00|2075.2|2074|2077|2075.8|2077.5|2076.3|2075|2073.8|324
1631196300000|2021-09-09 14:05:00|2077.5|2076.3|2077|2075.8|2078|2076.8|2076.7|2075.5|425
1631196600000|2021-09-09 14:10:00|2076.5|2075.3|2077.5|2076.3|2077.5|2076.3|2076.5|2075.3|39
1631196900000|2021-09-09 14:15:00|2078|2076.8|2077.5|2076.3|2078|2076.8|2077|2075.8|108
1631197200000|2021-09-09 14:20:00|2078|2076.8|2077.5|2076.3|2078|2076.8|2077.5|2076.3|69
1631197500000|2021-09-09 14:25:00|2078|2076.8|2077|2075.8|2079|2077.8|2077|2075.8|275
1631197800000|2021-09-09 14:30:00|2077.5|2076.3|2079.5|2078.3|2079.5|2078.3|2077.2|2076|434
1631198100000|2021-09-09 14:35:00|2079.7|2078.5|2079|2077.8|2080|2078.8|2078.5|2077.3|188
1631198400000|2021-09-09 14:40:00|2078.7|2077.5|2078|2076.8|2079|2077.8|2078|2076.8|108
1631198700000|2021-09-09 14:45:00|2078.5|2077.3|2078.5|2077.3|2079.5|2078.3|2078.5|2077.3|280
1631199000000|2021-09-09 14:50:00|2078.2|2077|2079.5|2078.3|2079.5|2078.3|2078|2076.8|162
1631199300000|2021-09-09 14:55:00|2079.7|2078.5|2079.5|2078.3|2081|2079.8|2079|2077.8|318
1631199600000|2021-09-09 15:00:00|2080|2078.8|2080.5|2079.3|2081|2079.8|2079.5|2078.3|122
1631199900000|2021-09-09 15:05:00|2081|2079.8|2081|2079.8|2081.5|2080.3|2080.5|2079.3|118
1631200200000|2021-09-09 15:10:00|2080.5|2079.3|2080.5|2079.3|2080.5|2079.3|2080|2078.8|113
1631200500000|2021-09-09 15:15:00|2080.2|2079|2077.5|2076.3|2080.5|2079.3|2077.5|2076.3|140
1631200800000|2021-09-09 15:20:00|2077|2075.8|2075|2073.8|2077.5|2076.3|2075|2073.8|135
1631201100000|2021-09-09 15:25:00|2075.2|2074|2074|2072.8|2075.5|2074.3|2073.5|2072.3|189
1631201400000|2021-09-09 15:30:00|2074.5|2073.3|2075.2|2074|2075.5|2074.3|2074|2072.8|90
1631201700000|2021-09-09 15:35:00|2075|2073.8|2075|2073.8|2075.5|2074.3|2074.5|2073.3|47
1631202000000|2021-09-09 15:40:00|2075.5|2074.3|2076.2|2075|2076.5|2075.3|2075.5|2074.3|34
1631202300000|2021-09-09 15:45:00|2076|2074.8|2076|2074.8|2076|2074.8|2075.5|2074.3|16
1631202600000|2021-09-09 15:50:00|2076.2|2075|2074.5|2073.3|2076.5|2075.3|2073.5|2072.3|151
1631202900000|2021-09-09 15:55:00|2074.2|2073|2075.5|2074.3|2075.5|2074.3|2074|2072.8|8
1631203200000|2021-09-09 16:00:00|2076|2074.8|2074|2072.8|2076|2074.8|2073.5|2072.3|36
1631203500000|2021-09-09 16:05:00|2073.7|2072.5|2075|2073.8|2075|2073.8|2073.7|2072.5|17
1631203800000|2021-09-09 16:10:00|2074.7|2073.5|2075|2073.8|2075|2073.8|2074.5|2073.3|11
1631204100000|2021-09-09 16:15:00|2074.5|2073.3|2074.5|2073.3|2075|2073.8|2073.7|2072.5|33
1631204400000|2021-09-09 16:20:00|2074.2|2073|2073.7|2072.5|2074.5|2073.3|2073.7|2072.5|59
1631204700000|2021-09-09 16:25:00|2074|2072.8|2073.5|2072.3|2074.5|2073.3|2073.2|2072|46
1631205000000|2021-09-09 16:30:00|2073.2|2072|2074.5|2073.3|2074.5|2073.3|2072.5|2071.3|16
1631205300000|2021-09-09 16:35:00|2075|2073.8|2075|2073.8|2075.5|2074.3|2074.5|2073.3|102
1631205600000|2021-09-09 16:40:00|2075.2|2074|2075.5|2074.3|2075.5|2074.3|2074.5|2073.3|29
1631205900000|2021-09-09 16:45:00|2075|2073.8|2075.5|2074.3|2075.5|2074.3|2075|2073.8|53
1631206200000|2021-09-09 16:50:00|2075|2073.8|2074.5|2073.3|2075.2|2074|2074.5|2073.3|36
1631206500000|2021-09-09 16:55:00|2074|2072.8|2073.5|2072.3|2074.5|2073.3|2073|2071.8|59
1631206800000|2021-09-09 17:00:00|2074|2072.8|2074|2072.8|2074.5|2073.3|2073.5|2072.3|107
1631207100000|2021-09-09 17:05:00|2073.7|2072.5|2073|2071.8|2074|2072.8|2073|2071.8|40
1631207400000|2021-09-09 17:10:00|2073.5|2072.3|2073.7|2072.5|2073.7|2072.5|2072.5|2071.3|73
1631207700000|2021-09-09 17:15:00|2073.5|2072.3|2072.5|2071.3|2074|2072.8|2072.5|2071.3|28
1631208000000|2021-09-09 17:20:00|2072|2070.8|2070|2068.8|2072|2070.8|2069|2067.8|153
1631208300000|2021-09-09 17:25:00|2069.7|2068.5|2071|2069.8|2071|2069.8|2069|2067.8|107
1631208600000|2021-09-09 17:30:00|2070.5|2069.3|2070.5|2069.3|2070.7|2069.5|2069|2067.8|149
1631208900000|2021-09-09 17:35:00|2070|2068.8|2069|2067.8|2071|2069.8|2068.5|2067.3|110
1631209200000|2021-09-09 17:40:00|2068.7|2067.5|2069.5|2068.3|2071|2069.8|2068.5|2067.3|77
1631209500000|2021-09-09 17:45:00|2069.7|2068.5|2070|2068.8|2070.5|2069.3|2069|2067.8|104
1631209800000|2021-09-09 17:50:00|2070.2|2069|2070|2068.8|2070.5|2069.3|2069|2067.8|44
1631210100000|2021-09-09 17:55:00|2070.5|2069.3|2069.5|2068.3|2071|2069.8|2069.5|2068.3|50
1631210400000|2021-09-09 18:00:00|2069.2|2068|2068|2066.8|2070|2068.8|2068|2066.8|46
1631210700000|2021-09-09 18:05:00|2068.5|2067.3|2071|2069.8|2071|2069.8|2068|2066.8|19
1631211000000|2021-09-09 18:10:00|2070.5|2069.3|2071.5|2070.3|2072|2070.8|2070.5|2069.3|274
1631211300000|2021-09-09 18:15:00|2071.7|2070.5|2071.5|2070.3|2072|2070.8|2071.5|2070.3|4
1631211600000|2021-09-09 18:20:00|2071|2069.8|2071.5|2070.3|2072|2070.8|2070.5|2069.3|21
1631211900000|2021-09-09 18:25:00|2071.7|2070.5|2071.5|2070.3|2072|2070.8|2071.2|2070|10
1631212200000|2021-09-09 18:30:00|2071|2069.8|2071|2069.8|2071.5|2070.3|2070.5|2069.3|59
1631212500000|2021-09-09 18:35:00|2071.2|2070|2071|2069.8|2071.5|2070.3|2071|2069.8|101
1631212800000|2021-09-09 18:40:00|2070.5|2069.3|2071.5|2070.3|2072|2070.8|2070.5|2069.3|64
1631213100000|2021-09-09 18:45:00|2071.7|2070.5|2073|2071.8|2073.5|2072.3|2071.5|2070.3|64
1631213400000|2021-09-09 18:50:00|2073.5|2072.3|2073|2071.8|2073.5|2072.3|2072.5|2071.3|29
1631213700000|2021-09-09 18:55:00|2073.2|2072|2074|2072.8|2074.5|2073.3|2073|2071.8|78
1631214000000|2021-09-09 19:00:00|2073.7|2072.5|2073.5|2072.3|2074|2072.8|2073.5|2072.3|24
1631214300000|2021-09-09 19:05:00|2073.7|2072.5|2073.5|2072.3|2074.5|2073.3|2073|2071.8|44
1631214600000|2021-09-09 19:10:00|2074|2072.8|2072.5|2071.3|2074.2|2073|2072.5|2071.3|23
1631214900000|2021-09-09 19:15:00|2072|2070.8|2072|2070.8|2072.5|2071.3|2072|2070.8|16
1631215200000|2021-09-09 19:20:00|2072.2|2071|2074|2072.8|2074|2072.8|2072|2070.8|22
1631215500000|2021-09-09 19:25:00|2073.5|2072.3|2073.5|2072.3|2074.2|2073|2073.5|2072.3|15
1631215800000|2021-09-09 19:30:00|2073.7|2072.5|2074.5|2073.3|2075|2073.8|2072.5|2071.3|93
1631216100000|2021-09-09 19:35:00|2074|2072.8|2076|2074.8|2076.2|2075|2074|2072.8|149
1631216400000|2021-09-09 19:40:00|2076.5|2075.3|2077|2075.8|2077.7|2076.5|2076|2074.8|150
1631216700000|2021-09-09 19:45:00|2076.5|2075.3|2075|2073.8|2077|2075.8|2074.5|2073.3|237
1631217000000|2021-09-09 19:50:00|2074.5|2073.3|2074|2072.8|2075.5|2074.3|2072.5|2071.3|312
1631217300000|2021-09-09 19:55:00|2074.5|2073.3|2073.5|2072.3|2075.5|2074.3|2073.5|2072.3|278
1631217600000|2021-09-09 20:00:00|2074|2072.8|2074|2072.8|2074.5|2073.3|2074|2072.8|26
1631217900000|2021-09-09 20:05:00|2073.7|2072.5|2073.5|2072.3|2074|2072.8|2072|2070.8|26
1631218200000|2021-09-09 20:10:00|2073.7|2072.5|2073.5|2072.3|2073.7|2072.5|2073.2|2072|12
1631218800000|2021-09-09 20:20:00|2073.9|2071.9|2072.5|2070.5|2073.9|2071.9|2072.4|2070.4|95
1631219100000|2021-09-09 20:25:00|2072.8|2070.8|2072.4|2070.4|2073.3|2071.3|2072.4|2070.4|0
1631219400000|2021-09-09 20:30:00|2072.3|2070.3|2072.2|2070.2|2072.3|2070.3|2071.9|2069.9|6
1631219700000|2021-09-09 20:35:00|2072.5|2070.5|2072.4|2070.4|2072.5|2070.5|2072.4|2070.4|0
1631220000000|2021-09-09 20:40:00|2072.2|2070.2|2071.7|2069.7|2072.4|2070.4|2071.5|2069.5|0
1631220300000|2021-09-09 20:45:00|2071.8|2069.8|2073|2071|2073.2|2071.2|2071.8|2069.8|0
1631220600000|2021-09-09 20:50:00|2073.1|2071.1|2072.7|2070.7|2073.1|2071.1|2072.7|2070.7|0
1631220900000|2021-09-09 20:55:00|2072.6|2070.6|2072.9|2070.9|2073.2|2071.2|2072.5|2070.5|0
1631221200000|2021-09-09 21:00:00|2072.8|2070.8|2073|2071|2073.1|2071.1|2072.8|2070.8|0
1631221500000|2021-09-09 21:05:00|2072.9|2070.9|2072.8|2070.8|2072.9|2070.9|2072.7|2070.7|0
1631222100000|2021-09-09 21:15:00|2072.9|2070.9|2072.8|2070.8|2072.9|2070.9|2072.8|2070.8|0
1631222400000|2021-09-09 21:20:00|2072.9|2070.9|2073|2071|2073|2071|2072.7|2070.7|0
1631222700000|2021-09-09 21:25:00|2073.1|2071.1|2073.4|2071.4|2073.4|2071.4|2073.1|2071.1|0
1631223300000|2021-09-09 21:35:00|2073.5|2071.5|2073.8|2071.8|2073.8|2071.8|2073.5|2071.5|0
1631223600000|2021-09-09 21:40:00|2073.7|2071.7|2073.7|2071.7|2073.7|2071.7|2073.6|2071.6|0
1631223900000|2021-09-09 21:45:00|2073.6|2071.6|2073.7|2071.7|2073.7|2071.7|2073.6|2071.6|0
1631224200000|2021-09-09 21:50:00|2073.6|2071.6|2073.6|2071.6|2073.7|2071.7|2073.6|2071.6|0
1631224500000|2021-09-09 21:55:00|2073.5|2071.5|2073.6|2071.6|2073.6|2071.6|2073.5|2071.5|0
1631224800000|2021-09-09 22:00:00|2073.1|2071.1|2073.1|2071.1|2073.5|2071.5|2072.7|2070.7|0
1631225100000|2021-09-09 22:05:00|2073.2|2071.2|2072.7|2070.7|2073.2|2071.2|2072.6|2070.6|0
1631225400000|2021-09-09 22:10:00|2072.8|2070.8|2073.6|2071.6|2073.8|2071.8|2072.6|2070.6|0
1631225700000|2021-09-09 22:15:00|2073.8|2071.8|2074.1|2072.1|2074.1|2072.1|2073.5|2071.5|0
1631226000000|2021-09-09 22:20:00|2073.8|2071.8|2073.5|2071.5|2074|2072|2073.3|2071.3|0
1631226300000|2021-09-09 22:25:00|2073.3|2071.3|2073.2|2071.2|2073.6|2071.6|2072.5|2070.5|0
1631226600000|2021-09-09 22:30:00|2073.1|2071.1|2073.2|2071.2|2073.5|2071.5|2072.9|2070.9|0
1631226900000|2021-09-09 22:35:00|2073.3|2071.3|2073.7|2071.7|2073.8|2071.8|2073.3|2071.3|0
1631227200000|2021-09-09 22:40:00|2074|2072|2073.1|2071.1|2074.4|2072.4|2073.1|2071.1|0
1631227500000|2021-09-09 22:45:00|2073.2|2071.2|2073|2071|2073.2|2071.2|2072.9|2070.9|0
1631227800000|2021-09-09 22:50:00|2073.2|2071.2|2073.2|2071.2|2073.2|2071.2|2072.9|2070.9|0
1631228100000|2021-09-09 22:55:00|2073.1|2071.1|2073.1|2071.1|2073.6|2071.6|2073|2071|0
1631228400000|2021-09-09 23:00:00|2072.9|2070.9|2073.3|2071.3|2073.6|2071.6|2072.6|2070.6|0
1631228700000|2021-09-09 23:05:00|2073.1|2071.1|2072.2|2070.2|2073.6|2071.6|2072.1|2070.1|0
1631229000000|2021-09-09 23:10:00|2072.5|2070.5|2072.3|2070.3|2072.6|2070.6|2072.2|2070.2|0
1631229300000|2021-09-09 23:15:00|2072|2070|2072|2070|2072.3|2070.3|2072|2070|0
1631229600000|2021-09-09 23:20:00|2072.1|2070.1|2072|2070|2072.2|2070.2|2072|2070|0
1631229900000|2021-09-09 23:25:00|2072.2|2070.2|2071.7|2069.7|2072.3|2070.3|2071.4|2069.4|0
1631230200000|2021-09-09 23:30:00|2071.9|2069.9|2073.5|2071.5|2073.8|2071.8|2071.9|2069.9|0
1631230500000|2021-09-09 23:35:00|2073.6|2071.6|2072.3|2070.3|2073.8|2071.8|2072.3|2070.3|0
1631230800000|2021-09-09 23:40:00|2072.4|2070.4|2074.6|2072.6|2074.9|2072.9|2072.4|2070.4|0
1631231100000|2021-09-09 23:45:00|2074.9|2072.9|2075.5|2074.3|2077|2075.8|2074|2072.6|969
1631231400000|2021-09-09 23:50:00|2076|2074.8|2071.7|2070.5|2076|2074.8|2071|2069.8|433
1631231700000|2021-09-09 23:55:00|2071.5|2070.3|2069.5|2068.3|2075|2073.8|2068.7|2067.5|1317
1631232000000|2021-09-10 00:00:00|2069.3|2068.5|2074.8|2074|2075.8|2075|2068.8|2068|4108
1631232300000|2021-09-10 00:05:00|2075.3|2074.5|2080.3|2079.5|2081.8|2081|2074.3|2073.5|2442
1631232600000|2021-09-10 00:10:00|2080.8|2080|2075.8|2075|2080.8|2080|2074.8|2074|1270
1631232900000|2021-09-10 00:15:00|2076.3|2075.5|2078.8|2078|2078.8|2078|2075.3|2074.5|882
1631233200000|2021-09-10 00:20:00|2079.3|2078.5|2079.3|2078.5|2080.3|2079.5|2078.3|2077.5|1096
1631233500000|2021-09-10 00:25:00|2078.8|2078|2078.3|2077.5|2079.8|2079|2076.3|2075.5|568
1631233800000|2021-09-10 00:30:00|2078.8|2078|2076.8|2076|2078.8|2078|2076.3|2075.5|541
1631234100000|2021-09-10 00:35:00|2076.3|2075.5|2076.3|2075.5|2076.8|2076|2075.8|2075|457
1631234400000|2021-09-10 00:40:00|2076.8|2076|2078.8|2078|2079.3|2078.5|2076.8|2076|596
1631234700000|2021-09-10 00:45:00|2078.3|2077.5|2075.8|2075|2078.8|2078|2075.3|2074.5|604
1631235000000|2021-09-10 00:50:00|2076.3|2075.5|2076.3|2075.5|2077.3|2076.5|2075.8|2075|386
1631235300000|2021-09-10 00:55:00|2075.8|2075|2075.8|2075|2077.3|2076.5|2074.8|2074|492
1631235600000|2021-09-10 01:00:00|2075.5|2074.7|2074.8|2074|2075.8|2075|2073.8|2073|640
1631235900000|2021-09-10 01:05:00|2075.3|2074.5|2076.3|2075.5|2076.8|2076|2073.8|2073|642
1631236200000|2021-09-10 01:10:00|2076.5|2075.7|2078.3|2077.5|2078.3|2077.5|2076.3|2075.5|1012
1631236500000|2021-09-10 01:15:00|2078.5|2077.7|2077.8|2077|2078.8|2078|2076.3|2075.5|599
1631236800000|2021-09-10 01:20:00|2077.3|2076.5|2077.8|2077|2078.3|2077.5|2077.3|2076.5|458
1631237100000|2021-09-10 01:25:00|2078.3|2077.5|2079.8|2079|2079.8|2079|2077.8|2077|575
1631237400000|2021-09-10 01:30:00|2079.5|2078.7|2081.3|2080.5|2081.8|2081|2079.3|2078.5|870
1631237700000|2021-09-10 01:35:00|2081.8|2081|2081.8|2081|2081.8|2081|2080.3|2079.5|1139
1631238000000|2021-09-10 01:40:00|2082.3|2081.5|2081.8|2081|2082.8|2082|2081.8|2081|611
1631238300000|2021-09-10 01:45:00|2082.3|2081.5|2081.3|2080.5|2082.3|2081.5|2081.3|2080.5|331
1631238600000|2021-09-10 01:50:00|2081.8|2081|2085.5|2084.7|2085.8|2085|2081.3|2080.5|1119
1631238900000|2021-09-10 01:55:00|2085.3|2084.5|2085.8|2085|2086.8|2086|2085.3|2084.5|630
1631239200000|2021-09-10 02:00:00|2086.3|2085.5|2087.3|2086.5|2088.8|2088|2086.3|2085.5|895
1631239500000|2021-09-10 02:05:00|2087.8|2087|2087.8|2087|2088.8|2088|2087.3|2086.5|504
1631239800000|2021-09-10 02:10:00|2088.3|2087.5|2088.3|2087.5|2088.3|2087.5|2086.3|2085.5|589
1631240100000|2021-09-10 02:15:00|2088.8|2088|2089.8|2089|2090.3|2089.5|2088.3|2087.5|609
1631240400000|2021-09-10 02:20:00|2089.3|2088.5|2090.3|2089.5|2090.3|2089.5|2088.8|2088|598
1631240700000|2021-09-10 02:25:00|2089.8|2089|2087.8|2087|2090.3|2089.5|2087.8|2087|525
1631241000000|2021-09-10 02:30:00|2087.3|2086.5|2088.3|2087.5|2088.8|2088|2086.8|2086|271
1631241300000|2021-09-10 02:35:00|2088.8|2088|2088|2087.2|2089.3|2088.5|2087.8|2087|141
1631241600000|2021-09-10 02:40:00|2087.8|2087|2088.3|2087.5|2088.3|2087.5|2087.3|2086.5|107
1631241900000|2021-09-10 02:45:00|2087.8|2087|2086.8|2086|2088.3|2087.5|2086.8|2086|191
1631242200000|2021-09-10 02:50:00|2086.3|2085.5|2086.8|2086|2086.8|2086|2085.8|2085|155
1631242500000|2021-09-10 02:55:00|2087.3|2086.5|2088.3|2087.5|2088.8|2088|2087.3|2086.5|91
1631242800000|2021-09-10 03:00:00|2088.8|2088|2087.8|2087|2089.5|2088.7|2087.3|2086.5|236
1631243100000|2021-09-10 03:05:00|2088.3|2087.5|2087.8|2087|2088.8|2088|2087.8|2087|134
1631243400000|2021-09-10 03:10:00|2087.3|2086.5|2089.8|2089|2089.8|2089|2087.3|2086.5|268
1631243700000|2021-09-10 03:15:00|2089.3|2088.5|2088.8|2088|2090.3|2089.5|2088.3|2087.5|806
1631244000000|2021-09-10 03:20:00|2088.3|2087.5|2088.3|2087.5|2088.3|2087.5|2087.8|2087|230
1631244300000|2021-09-10 03:25:00|2087.8|2087|2088.3|2087.5|2088.3|2087.5|2087.3|2086.5|549
1631244600000|2021-09-10 03:30:00|2088|2087.2|2087.3|2086.5|2088.3|2087.5|2086.8|2086|764
1631244900000|2021-09-10 03:35:00|2087.8|2087|2087.8|2087|2088.8|2088|2086.8|2086|661
1631245200000|2021-09-10 03:40:00|2087.3|2086.5|2086.8|2086|2087.5|2086.7|2086.8|2086|534
1631245500000|2021-09-10 03:45:00|2086.3|2085.5|2086.8|2086|2087.3|2086.5|2086.3|2085.5|341
1631245800000|2021-09-10 03:50:00|2086.3|2085.5|2086.3|2085.5|2086.8|2086|2086.3|2085.5|166
1631246100000|2021-09-10 03:55:00|2086.8|2086|2086.3|2085.5|2087.8|2087|2085.8|2085|379
1631246400000|2021-09-10 04:00:00|2086.8|2086|2086.3|2085.5|2086.8|2086|2086.3|2085.5|159
1631246700000|2021-09-10 04:05:00|2086.8|2086|2087.3|2086.5|2087.3|2086.5|2086.3|2085.5|336
1631247000000|2021-09-10 04:10:00|2086.8|2086|2085.8|2085|2087.3|2086.5|2085.3|2084.5|280
1631247300000|2021-09-10 04:15:00|2086|2085.2|2086.3|2085.5|2086.3|2085.5|2086|2085.2|206
1631247600000|2021-09-10 04:20:00|2086.8|2086|2085.3|2084.5|2087.3|2086.5|2085.3|2084.5|524
1631247900000|2021-09-10 04:25:00|2085.8|2085|2085.3|2084.5|2086.3|2085.5|2084.8|2084|355
1631248200000|2021-09-10 04:30:00|2084.8|2084|2086.3|2085.5|2086.3|2085.5|2084.8|2084|212
1631248500000|2021-09-10 04:35:00|2086.8|2086|2086.8|2086|2087.3|2086.5|2086.3|2085.5|758
1631248800000|2021-09-10 04:40:00|2086.3|2085.5|2086.3|2085.5|2087.3|2086.5|2086.3|2085.5|198
1631249100000|2021-09-10 04:45:00|2086.5|2085.7|2086.8|2086|2086.8|2086|2086.3|2085.5|121
1631249400000|2021-09-10 04:50:00|2086.3|2085.5|2086.8|2086|2086.8|2086|2086.3|2085.5|410
1631249700000|2021-09-10 04:55:00|2086.3|2085.5|2086.3|2085.5|2086.3|2085.5|2085.8|2085|233
1631250000000|2021-09-10 05:00:00|2085.8|2085|2086.3|2085.5|2086.8|2086|2085.8|2085|731
1631250300000|2021-09-10 05:05:00|2085.8|2085|2085.3|2084.5|2085.8|2085|2084.8|2084|506
1631250600000|2021-09-10 05:10:00|2085.8|2085|2085.8|2085|2086.8|2086|2085.3|2084.5|693
1631250900000|2021-09-10 05:15:00|2086.3|2085.5|2084.8|2084|2086.3|2085.5|2084.8|2084|637
1631251200000|2021-09-10 05:20:00|2085.3|2084.5|2084.8|2084|2085.3|2084.5|2084.8|2084|567
1631251500000|2021-09-10 05:25:00|2085.3|2084.5|2085.3|2084.5|2085.8|2085|2085.3|2084.5|727
1631251800000|2021-09-10 05:30:00|2084.8|2084|2086.3|2085.5|2086.3|2085.5|2084.8|2084|970
1631252100000|2021-09-10 05:35:00|2085.8|2085|2086.3|2085.5|2086.3|2085.5|2085.3|2084.5|846
1631252400000|2021-09-10 05:40:00|2085.8|2085|2085.8|2085|2087.3|2086.5|2085.3|2084.5|1345
1631252700000|2021-09-10 05:45:00|2086.3|2085.5|2086.8|2086|2086.8|2086|2085.8|2085|1284
1631253000000|2021-09-10 05:50:00|2086.3|2085.5|2087.8|2087|2088.3|2087.5|2086.3|2085.5|2440
1631253300000|2021-09-10 05:55:00|2088.3|2087.5|2089.8|2089|2090.3|2089.5|2087.8|2087|4104
1631253600000|2021-09-10 06:00:00|2090.8|2090|2091.8|2091|2092.3|2091.5|2089.8|2089|4118
1631253900000|2021-09-10 06:05:00|2091.3|2090.5|2088.8|2088|2091.3|2090.5|2088.3|2087.5|1104
1631254200000|2021-09-10 06:10:00|2090.1|2088.1|2090.4|2088.4|2091.5|2089.5|2088.6|2086.6|3
1631254500000|2021-09-10 06:15:00|2090.2|2088.2|2090.3|2088.3|2090.9|2088.9|2089.5|2087.5|1134
1631254800000|2021-09-10 06:20:00|2090.4|2088.4|2088.9|2086.9|2090.4|2088.4|2088.6|2086.6|0
1631255100000|2021-09-10 06:25:00|2089.1|2087.1|2088.8|2086.8|2089.7|2087.7|2088.5|2086.5|0
1631255400000|2021-09-10 06:30:00|2089|2087|2087.9|2085.9|2089.3|2087.3|2087.9|2085.9|0
1631255700000|2021-09-10 06:35:00|2088|2086|2088|2086|2088.4|2086.4|2087.5|2085.5|0
1631256000000|2021-09-10 06:40:00|2087.7|2085.7|2088|2086|2088.2|2086.2|2087.6|2085.6|0
1631256300000|2021-09-10 06:45:00|2088.1|2086.1|2088.8|2086.8|2088.8|2086.8|2088|2086|0
1631256600000|2021-09-10 06:50:00|2088.5|2086.5|2088.3|2086.3|2088.8|2086.8|2088.1|2086.1|0
1631256900000|2021-09-10 06:55:00|2088.4|2086.4|2090.2|2088.2|2090.2|2088.2|2088.3|2086.3|0
1631257200000|2021-09-10 07:00:00|2090.1|2088.1|2087.8|2085.8|2090.6|2088.6|2087.8|2085.8|0
1631257500000|2021-09-10 07:05:00|2087.7|2085.7|2087.6|2085.6|2089|2087|2087.5|2085.5|0
1631257800000|2021-09-10 07:10:00|2087.5|2085.5|2089.3|2087.3|2089.7|2087.7|2087.5|2085.5|0
1631258100000|2021-09-10 07:15:00|2089|2087|2089.9|2087.9|2090.3|2088.3|2088.7|2086.7|0
1631258400000|2021-09-10 07:20:00|2090.1|2088.1|2092.2|2090.2|2092.4|2090.4|2089.6|2087.6|0
1631258700000|2021-09-10 07:25:00|2092.4|2090.4|2093.2|2091.2|2093.3|2091.3|2092|2090|0
1631259000000|2021-09-10 07:30:00|2093.4|2091.4|2094.5|2093.3|2096|2094.8|2093.4|2091.4|433
1631259300000|2021-09-10 07:35:00|2094.7|2093.5|2096.2|2095|2097.5|2096.3|2094.5|2093.3|355
1631259600000|2021-09-10 07:40:00|2096|2094.8|2096.5|2095.3|2097|2095.8|2096|2094.8|120
1631259900000|2021-09-10 07:45:00|2097|2095.8|2101.5|2100.3|2101.5|2100.3|2097|2095.8|643
1631260200000|2021-09-10 07:50:00|2101.2|2100|2100|2098.8|2102|2100.8|2100|2098.8|102
1631260500000|2021-09-10 07:55:00|2100.5|2099.3|2100.7|2099.5|2101|2099.8|2099.5|2098.3|214
1631260800000|2021-09-10 08:00:00|2101|2099.8|2099.5|2098.3|2101|2099.8|2098.5|2097.3|166
1631261100000|2021-09-10 08:05:00|2099.2|2098|2101|2099.8|2102|2100.8|2099|2097.8|155
1631261400000|2021-09-10 08:10:00|2100.5|2099.3|2100.5|2099.3|2101|2099.8|2099.5|2098.3|99
1631261700000|2021-09-10 08:15:00|2101|2099.8|2099.7|2098.5|2101|2099.8|2099.5|2098.3|134
1631262000000|2021-09-10 08:20:00|2100|2098.8|2099|2097.8|2100|2098.8|2098.5|2097.3|50
1631262300000|2021-09-10 08:25:00|2098.7|2097.5|2099.7|2098.5|2099.7|2098.5|2098|2096.8|251
1631262600000|2021-09-10 08:30:00|2100|2098.8|2101|2099.8|2101|2099.8|2099.5|2098.3|67
1631262900000|2021-09-10 08:35:00|2100.7|2099.5|2101.5|2100.3|2101.5|2100.3|2100.5|2099.3|158
1631263200000|2021-09-10 08:40:00|2101.7|2100.5|2101.5|2100.3|2102|2100.8|2100.5|2099.3|134
1631263500000|2021-09-10 08:45:00|2101.7|2100.5|2102|2100.8|2102.5|2101.3|2101.5|2100.3|174
1631263800000|2021-09-10 08:50:00|2102.2|2101|2101.2|2100|2102.2|2101|2101.2|2100|59
1631264100000|2021-09-10 08:55:00|2101.5|2100.3|2101.5|2100.3|2102.5|2101.3|2101|2099.8|76
1631264400000|2021-09-10 09:00:00|2101|2099.8|2100.5|2099.3|2101.5|2100.3|2100.5|2099.3|131
1631264700000|2021-09-10 09:05:00|2100.7|2099.5|2100.5|2099.3|2101.5|2100.3|2100|2098.8|72
1631265000000|2021-09-10 09:10:00|2101|2099.8|2101|2099.8|2101|2099.8|2100|2098.8|31
1631265300000|2021-09-10 09:15:00|2100.7|2099.5|2101|2099.8|2101|2099.8|2100.5|2099.3|15
1631265600000|2021-09-10 09:20:00|2100.5|2099.3|2100.5|2099.3|2100.5|2099.3|2100|2098.8|50
1631265900000|2021-09-10 09:25:00|2100|2098.8|2099.5|2098.3|2100|2098.8|2099.5|2098.3|110
1631266200000|2021-09-10 09:30:00|2099.7|2098.5|2098.5|2097.3|2100|2098.8|2098.5|2097.3|151
1631266500000|2021-09-10 09:35:00|2099|2097.8|2099|2097.8|2099.5|2098.3|2098.5|2097.3|119
1631266800000|2021-09-10 09:40:00|2099.2|2098|2099.5|2098.3|2099.5|2098.3|2098.5|2097.3|82
1631267100000|2021-09-10 09:45:00|2100|2098.8|2099|2097.8|2100|2098.8|2099|2097.8|39
1631267400000|2021-09-10 09:50:00|2098.5|2097.3|2099|2097.8|2099|2097.8|2098.5|2097.3|27
1631267700000|2021-09-10 09:55:00|2098.7|2097.5|2099|2097.8|2099|2097.8|2098.7|2097.5|16
1631268000000|2021-09-10 10:00:00|2098.7|2097.5|2099.5|2098.3|2099.5|2098.3|2098.5|2097.3|45
1631268300000|2021-09-10 10:05:00|2099.7|2098.5|2100|2098.8|2100.5|2099.3|2099.5|2098.3|34
1631268600000|2021-09-10 10:10:00|2100.5|2099.3|2100|2098.8|2100.5|2099.3|2099.5|2098.3|44
1631268900000|2021-09-10 10:15:00|2100.2|2099|2100.5|2099.3|2100.5|2099.3|2100|2098.8|20
1631269200000|2021-09-10 10:20:00|||||||||23
1631269500000|2021-09-10 10:25:00|2100|2098.8|2100.2|2099|2100.5|2099.3|2100|2098.8|28
1631269800000|2021-09-10 10:30:00|2100.5|2099.3|2098.5|2097.3|2100.5|2099.3|2098.5|2097.3|55
1631270100000|2021-09-10 10:35:00|2099|2097.8|2099|2097.8|2100|2098.8|2099|2097.8|29
1631270400000|2021-09-10 10:40:00|2099.2|2098|2099.5|2098.3|2100|2098.8|2099.2|2098|16
1631270700000|2021-09-10 10:45:00|2099.7|2098.5|2099.5|2098.3|2100|2098.8|2099|2097.8|29
1631271000000|2021-09-10 10:50:00|2099.2|2098|2099.5|2098.3|2099.5|2098.3|2099|2097.8|43
1631271300000|2021-09-10 10:55:00|2100|2098.8|2099.5|2098.3|2100|2098.8|2099.5|2098.3|52
1631271600000|2021-09-10 11:00:00|2099|2097.8|2099|2097.8|2099.7|2098.5|2099|2097.8|35
1631271900000|2021-09-10 11:05:00|2099.5|2098.3|2098|2096.8|2099.5|2098.3|2097.5|2096.3|191
1631272200000|2021-09-10 11:10:00|2097.5|2096.3|2099.5|2098.3|2099.5|2098.3|2097.5|2096.3|42
1631272500000|2021-09-10 11:15:00|2099.2|2098|2099.5|2098.3|2099.5|2098.3|2099|2097.8|27
1631272800000|2021-09-10 11:20:00|||||||||8
1631273100000|2021-09-10 11:25:00|2099|2097.8|2099.5|2098.3|2099.5|2098.3|2099|2097.8|23
1631273400000|2021-09-10 11:30:00|2100|2098.8|2099.5|2098.3|2100|2098.8|2099|2097.8|32
1631273700000|2021-09-10 11:35:00|2100|2098.8|2101|2099.8|2101.5|2100.3|2100|2098.8|134
1631274000000|2021-09-10 11:40:00|2101.2|2100|2100|2098.8|2101.5|2100.3|2100|2098.8|21
1631274300000|2021-09-10 11:45:00|2100.5|2099.3|2100.5|2099.3|2100.5|2099.3|2100|2098.8|28
1631274600000|2021-09-10 11:50:00|2101|2099.8|2100.5|2099.3|2101|2099.8|2100.5|2099.3|15
1631274900000|2021-09-10 11:55:00|2101|2099.8|2100.5|2099.3|2101|2099.8|2100.5|2099.3|36
1631275200000|2021-09-10 12:00:00|2100.2|2099|2101|2099.8|2101|2099.8|2100|2098.8|29
1631275500000|2021-09-10 12:05:00|2100.5|2099.3|2101|2099.8|2101|2099.8|2100.5|2099.3|22
1631275800000|2021-09-10 12:10:00|2100.5|2099.3|2100.5|2099.3|2100.5|2099.3|2100.5|2099.3|21
1631276100000|2021-09-10 12:15:00|2100|2098.8|2100|2098.8|2100.5|2099.3|2099|2097.8|57
1631276400000|2021-09-10 12:20:00|2100.5|2099.3|2100.5|2099.3|2101|2099.8|2100|2098.8|29
1631276700000|2021-09-10 12:25:00|2100.2|2099|2100|2098.8|2100.5|2099.3|2099.5|2098.3|16
1631277000000|2021-09-10 12:30:00|2100.2|2099|2101|2099.8|2101|2099.8|2100|2098.8|54
1631277300000|2021-09-10 12:35:00|2100.5|2099.3|2100|2098.8|2101|2099.8|2100|2098.8|30
1631277600000|2021-09-10 12:40:00|2100.5|2099.3|2100|2098.8|2100.5|2099.3|2100|2098.8|73
1631277900000|2021-09-10 12:45:00|2099.5|2098.3|2099.5|2098.3|2100|2098.8|2099.5|2098.3|23
1631278200000|2021-09-10 12:50:00|2099|2097.8|2099.7|2098.5|2100|2098.8|2099|2097.8|52
1631278500000|2021-09-10 12:55:00|2099.5|2098.3|2100|2098.8|2100.5|2099.3|2099.5|2098.3|48
1631278800000|2021-09-10 13:00:00|2100.2|2099|2100|2098.8|2100.5|2099.3|2099.5|2098.3|60
1631279100000|2021-09-10 13:05:00|2100.5|2099.3|2101|2099.8|2101|2099.8|2100.2|2099|69
1631279400000|2021-09-10 13:10:00|2100.7|2099.5|2101|2099.8|2101|2099.8|2100.5|2099.3|27
1631279700000|2021-09-10 13:15:00|2100.5|2099.3|2100|2098.8|2100.7|2099.5|2100|2098.8|57
1631280000000|2021-09-10 13:20:00|2100.5|2099.3|2100.5|2099.3|2100.5|2099.3|2100|2098.8|70
1631280300000|2021-09-10 13:25:00|2101|2099.8|2101.5|2100.3|2101.5|2100.3|2101|2099.8|19
1631280600000|2021-09-10 13:30:00|2101|2099.8|2101|2099.8|2102|2100.8|2100.5|2099.3|295
1631280900000|2021-09-10 13:35:00|2100.5|2099.3|2099|2097.8|2101|2099.8|2098.5|2097.3|271
1631281200000|2021-09-10 13:40:00|2098.5|2097.3|2098|2096.8|2099.5|2098.3|2097.5|2096.3|237
1631281500000|2021-09-10 13:45:00|2098.2|2097|2098|2096.8|2099.5|2098.3|2098|2096.8|204
1631281800000|2021-09-10 13:50:00|2097.5|2096.3|2098|2096.8|2099|2097.8|2097.5|2096.3|248
1631282100000|2021-09-10 13:55:00|2098.5|2097.3|2098|2096.8|2099.5|2098.3|2098|2096.8|151
1631282400000|2021-09-10 14:00:00|2097.5|2096.3|2095.5|2094.3|2097.5|2096.3|2095.5|2094.3|212
1631282700000|2021-09-10 14:05:00|2095|2093.8|2096.5|2095.3|2096.5|2095.3|2095|2093.8|190
1631283000000|2021-09-10 14:10:00|2096|2094.8|2097|2095.8|2097.5|2096.3|2095.5|2094.3|149
1631283300000|2021-09-10 14:15:00|2096.5|2095.3|2096.5|2095.3|2097.5|2096.3|2096.5|2095.3|108
1631283600000|2021-09-10 14:20:00|2096|2094.8|2096.5|2095.3|2097|2095.8|2096|2094.8|175
1631283900000|2021-09-10 14:25:00|2097|2095.8|2096.5|2095.3|2097|2095.8|2096|2094.8|66
1631284200000|2021-09-10 14:30:00|2096|2094.8|2095|2093.8|2096.5|2095.3|2093.5|2092.3|336
1631284500000|2021-09-10 14:35:00|2094.5|2093.3|2094|2092.8|2095|2093.8|2093.5|2092.3|95
1631284800000|2021-09-10 14:40:00|2093.5|2092.3|2091.5|2090.3|2094|2092.8|2091|2089.8|164
1631285100000|2021-09-10 14:45:00|2091.2|2090|2092|2090.8|2093|2091.8|2090.5|2089.3|261
1631285400000|2021-09-10 14:50:00|2092.2|2091|2091|2089.8|2093|2091.8|2091|2089.8|223
1631285700000|2021-09-10 14:55:00|2090.5|2089.3|2091.5|2090.3|2093|2091.8|2088.5|2087.3|514
1631286000000|2021-09-10 15:00:00|2091.2|2090|2090|2088.8|2092|2090.8|2089.5|2088.3|265
1631286300000|2021-09-10 15:05:00|2089.5|2088.3|2089|2087.8|2090|2088.8|2088|2086.8|283
1631286600000|2021-09-10 15:10:00|2088.5|2087.3|2089.5|2088.3|2089.5|2088.3|2088|2086.8|76
1631286900000|2021-09-10 15:15:00|2089|2087.8|2089|2087.8|2090|2088.8|2089|2087.8|68
1631287200000|2021-09-10 15:20:00|2088.5|2087.3|2089.5|2088.3|2089.5|2088.3|2088.5|2087.3|99
1631287500000|2021-09-10 15:25:00|2089|2087.8|2089|2087.8|2090|2088.8|2088.5|2087.3|140
1631287800000|2021-09-10 15:30:00|2088.5|2087.3|2091.5|2090.3|2092|2090.8|2088.5|2087.3|207
1631288100000|2021-09-10 15:35:00|2091.7|2090.5|2090.5|2089.3|2092|2090.8|2090.5|2089.3|146
1631288400000|2021-09-10 15:40:00|2090.7|2089.5|2091.5|2090.3|2092|2090.8|2090.5|2089.3|38
1631288700000|2021-09-10 15:45:00|2091.7|2090.5|2090.5|2089.3|2092|2090.8|2090.5|2089.3|90
1631289000000|2021-09-10 15:50:00|2091|2089.8|2091.5|2090.3|2092|2090.8|2091|2089.8|118
1631289300000|2021-09-10 15:55:00|2091.7|2090.5|2093|2091.8|2093.5|2092.3|2091.5|2090.3|100
1631289600000|2021-09-10 16:00:00|2092.7|2091.5|2094|2092.8|2094|2092.8|2092.5|2091.3|74
1631289900000|2021-09-10 16:05:00|2093.7|2092.5|2096|2094.8|2096|2094.8|2093.7|2092.5|131
1631290200000|2021-09-10 16:10:00|2095.7|2094.5|2095.5|2094.3|2095.7|2094.5|2095|2093.8|28
1631290500000|2021-09-10 16:15:00|2096|2094.8|2095.2|2094|2096|2094.8|2095.2|2094|68
1631290800000|2021-09-10 16:20:00|2095.5|2094.3|2095.5|2094.3|2096|2094.8|2095|2093.8|91
1631291100000|2021-09-10 16:25:00|2095.7|2094.5|2096|2094.8|2096|2094.8|2095.5|2094.3|7
1631291400000|2021-09-10 16:30:00|2095.5|2094.3|2095|2093.8|2096|2094.8|2095|2093.8|15
1631291700000|2021-09-10 16:35:00|2095.5|2094.3|2096|2094.8|2096|2094.8|2095.5|2094.3|46
1631292000000|2021-09-10 16:40:00|2095.7|2094.5|2095.5|2094.3|2095.7|2094.5|2095.5|2094.3|32
1631292300000|2021-09-10 16:45:00|2096|2094.8|2096|2094.8|2096|2094.8|2095.5|2094.3|55
1631292600000|2021-09-10 16:50:00|2095.5|2094.3|2095.5|2094.3|2096|2094.8|2095|2093.8|10
1631292900000|2021-09-10 16:55:00|2096|2094.8|2096|2094.8|2096|2094.8|2095.5|2094.3|36
1631293200000|2021-09-10 17:00:00|2096.2|2095|2095.5|2094.3|2096.2|2095|2095.5|2094.3|32
1631293500000|2021-09-10 17:05:00|2095.7|2094.5|2095|2093.8|2096|2094.8|2094.5|2093.3|104
1631293800000|2021-09-10 17:10:00|2094.5|2093.3|2095|2093.8|2095|2093.8|2094|2092.8|78
1631294100000|2021-09-10 17:15:00|2094.5|2093.3|2094.5|2093.3|2095|2093.8|2094.5|2093.3|28
1631294400000|2021-09-10 17:20:00|2094|2092.8|2093|2091.8|2094|2092.8|2093|2091.8|33
1631294700000|2021-09-10 17:25:00|2093.2|2092|2093|2091.8|2093.2|2092|2092.5|2091.3|16
1631295000000|2021-09-10 17:30:00|2092.7|2091.5|2093.5|2092.3|2093.5|2092.3|2092.7|2091.5|33
1631295300000|2021-09-10 17:35:00|2093|2091.8|2094|2092.8|2094|2092.8|2093|2091.8|22
1631295600000|2021-09-10 17:40:00|2093.7|2092.5|2093.5|2092.3|2094|2092.8|2093|2091.8|13
1631295900000|2021-09-10 17:45:00|2093.2|2092|2092.7|2091.5|2093.5|2092.3|2092.7|2091.5|30
1631296200000|2021-09-10 17:50:00|2093|2091.8|2092|2090.8|2093|2091.8|2092|2090.8|20
1631296500000|2021-09-10 17:55:00|2092.5|2091.3|2093|2091.8|2093|2091.8|2092.5|2091.3|36
1631296800000|2021-09-10 18:00:00|2093.2|2092|2093|2091.8|2093.5|2092.3|2092.7|2091.5|20
1631297100000|2021-09-10 18:05:00|2092.5|2091.3|2093|2091.8|2093|2091.8|2092.5|2091.3|22
1631297400000|2021-09-10 18:10:00|2092.7|2091.5|2092|2090.8|2093|2091.8|2092|2090.8|32
1631297700000|2021-09-10 18:15:00|2092.5|2091.3|2092|2090.8|2092.5|2091.3|2092|2090.8|19
1631298000000|2021-09-10 18:20:00|2091.5|2090.3|2092|2090.8|2092.2|2091|2091.5|2090.3|24
1631298300000|2021-09-10 18:25:00|2092.5|2091.3|2090.5|2089.3|2092.5|2091.3|2090.5|2089.3|116
1631298600000|2021-09-10 18:30:00|2090.2|2089|2089|2087.8|2090.5|2089.3|2089|2087.8|64
1631298900000|2021-09-10 18:35:00|2089.2|2088|2089.5|2088.3|2089.5|2088.3|2089|2087.8|35
1631299200000|2021-09-10 18:40:00|2089.2|2088|2089.5|2088.3|2090|2088.8|2089|2087.8|14
1631299500000|2021-09-10 18:45:00|2089|2087.8|2088.5|2087.3|2089.5|2088.3|2088.5|2087.3|73
1631299800000|2021-09-10 18:50:00|2088.7|2087.5|2088.5|2087.3|2089|2087.8|2088|2086.8|37
1631300100000|2021-09-10 18:55:00|2088.7|2087.5|2088|2086.8|2088.7|2087.5|2088|2086.8|21
1631300400000|2021-09-10 19:00:00|2087.7|2086.5|2087|2085.8|2088|2086.8|2087|2085.8|27
1631300700000|2021-09-10 19:05:00|2087.2|2086|2085.5|2084.3|2088|2086.8|2085|2083.8|116
1631301000000|2021-09-10 19:10:00|2086|2084.8|2084.5|2083.3|2086|2084.8|2083.5|2082.3|92
1631301300000|2021-09-10 19:15:00|2084|2082.8|2084.5|2083.3|2086|2084.8|2083.7|2082.5|39
1631301600000|2021-09-10 19:20:00|2084.2|2083|2084|2082.8|2085|2083.8|2084|2082.8|58
1631301900000|2021-09-10 19:25:00|2083.5|2082.3|2084|2082.8|2085|2083.8|2083.5|2082.3|34
1631302200000|2021-09-10 19:30:00|2084.2|2083|2083|2081.8|2084.5|2083.3|2083|2081.8|54
1631302500000|2021-09-10 19:35:00|2083.5|2082.3|2081.5|2080.3|2083.5|2082.3|2081.5|2080.3|90
1631302800000|2021-09-10 19:40:00|2081.7|2080.5|2081.5|2080.3|2082|2080.8|2080.5|2079.3|127
1631303100000|2021-09-10 19:45:00|2081|2079.8|2080|2078.8|2081.5|2080.3|2079.5|2078.3|141
1631303400000|2021-09-10 19:50:00|2079.5|2078.3|2077|2075.8|2079.5|2078.3|2077|2075.8|317
1631303700000|2021-09-10 19:55:00|2076.7|2075.5|2077|2075.8|2079|2077.8|2076.5|2075.3|249
1631304000000|2021-09-10 20:00:00|2077.5|2076.3|2078|2076.8|2078.5|2077.3|2077.5|2076.3|89
1631304300000|2021-09-10 20:05:00|2077.5|2076.3|2077.5|2076.3|2077.7|2076.5|2077|2075.8|23
1631304600000|2021-09-10 20:10:00|2078|2076.8|2079.2|2078|2080|2078.8|2078|2076.8|31
1631304900000|2021-09-10 20:15:00|2079.5|2078.3|2078.5|2077.3|2079.7|2078.5|2078.5|2077.3|52
1631305200000|2021-09-10 20:20:00|2079.2|2077.2|2078.8|2076.8|2079.7|2077.7|2078.4|2076.4|68
1631305500000|2021-09-10 20:25:00|2078.7|2076.7|2078.2|2076.2|2079.2|2077.2|2077.8|2075.8|0
1631305800000|2021-09-10 20:30:00|2078.1|2076.1|2078.1|2076.1|2078.1|2076.1|2078.1|2076.1|5
1631306100000|2021-09-10 20:35:00|2078.2|2076.2|2079|2077|2079|2077|2078.2|2076.2|0
1631306400000|2021-09-10 20:40:00|2078.7|2076.7|2079|2077|2079.1|2077.1|2078.7|2076.7|0
1631306700000|2021-09-10 20:45:00|2078.8|2076.8|2078.4|2076.4|2078.8|2076.8|2077.8|2075.8|0
1631307000000|2021-09-10 20:50:00|2078.5|2076.5|2078|2076|2079.1|2077.1|2077.5|2075.5|0
1631307300000|2021-09-10 20:55:00|2078.1|2076.1|2079.3|2077.3|2080.1|2078.1|2078.1|2076.1|0
1631484000000|2021-09-12 22:00:00|2080.6|2078.6|2080.4|2078.4|2080.8|2078.8|2080.4|2078.4|0
1631484300000|2021-09-12 22:05:00|2080.5|2078.5|2081.6|2079.6|2082.2|2080.2|2080.4|2078.4|0
1631484600000|2021-09-12 22:10:00|2081.7|2079.7|2083.4|2081.4|2084.3|2082.3|2081.7|2079.7|0
1631484900000|2021-09-12 22:15:00|2083.5|2081.5|2082.8|2080.8|2083.5|2081.5|2082.5|2080.5|0
1631485200000|2021-09-12 22:20:00|2083|2081|2082.1|2080.1|2083|2081|2082.1|2080.1|0
1631485500000|2021-09-12 22:25:00|2081.8|2079.8|2081.8|2079.8|2083.5|2081.5|2081.8|2079.8|0
1631485800000|2021-09-12 22:30:00|2082.1|2080.1|2080.7|2078.7|2082.3|2080.3|2080.7|2078.7|0
1631486100000|2021-09-12 22:35:00|2080.4|2078.4|2080.7|2078.7|2080.7|2078.7|2079.5|2077.5|0
1631486400000|2021-09-12 22:40:00|2081|2079|2080.8|2078.8|2081.6|2079.6|2080.8|2078.8|0
1631486700000|2021-09-12 22:45:00|2081.1|2079.1|2081.2|2079.2|2081.7|2079.7|2080.9|2078.9|0
1631487000000|2021-09-12 22:50:00|2081.1|2079.1|2082.2|2080.2|2082.5|2080.5|2081.1|2079.1|0
1631487300000|2021-09-12 22:55:00|2082.3|2080.3|2083.4|2081.4|2084|2082|2081.8|2079.8|0
1631487600000|2021-09-12 23:00:00|2083.7|2081.7|2082.2|2080.2|2084|2082|2082.1|2080.1|0
1631487900000|2021-09-12 23:05:00|2082.3|2080.3|2083.2|2081.2|2083.3|2081.3|2082.3|2080.3|0
1631488200000|2021-09-12 23:10:00|2083.5|2081.5|2082.6|2080.6|2083.5|2081.5|2082.6|2080.6|0
1631488500000|2021-09-12 23:15:00|2082.4|2080.4|2082.5|2080.5|2083.1|2081.1|2082.4|2080.4|0
1631488800000|2021-09-12 23:20:00|2082.4|2080.4|2082.4|2080.4|2082.4|2080.4|2081.9|2079.9|0
1631489100000|2021-09-12 23:25:00|2082.3|2080.3|2083.1|2081.1|2083.8|2081.8|2082.2|2080.2|0
1631489400000|2021-09-12 23:30:00|2083.2|2081.2|2087.8|2085.8|2089.4|2087.4|2083.2|2081.2|0
1631489700000|2021-09-12 23:35:00|2087.7|2085.7|2088.6|2086.6|2089.2|2087.2|2086.6|2084.6|0
1631490000000|2021-09-12 23:40:00|2088.8|2086.8|2087.9|2085.9|2088.9|2086.9|2086.1|2084.1|0
1631490300000|2021-09-12 23:45:00|2087.7|2085.7|2087.5|2086.3|2088|2086.8|2085.5|2084.3|931
1631490600000|2021-09-12 23:50:00|2087|2085.8|2089|2087.8|2089.5|2088.3|2085.5|2084.3|433
1631490900000|2021-09-12 23:55:00|2088.5|2087.3|2085|2083.8|2088.5|2087.3|2085|2083.8|575
1631491200000|2021-09-13 00:00:00|2084.8|2084|2086.3|2085.5|2086.8|2086|2080.3|2079.5|2445
1631491500000|2021-09-13 00:05:00|2086.8|2086|2087.8|2087|2088.8|2088|2085.8|2085|1179
1631491800000|2021-09-13 00:10:00|2088.3|2087.5|2088.8|2088|2089.8|2089|2087.8|2087|856
1631492100000|2021-09-13 00:15:00|2089.3|2088.5|2086.3|2085.5|2090.3|2089.5|2085.8|2085|1140
1631492400000|2021-09-13 00:20:00|2085.8|2085|2084.3|2083.5|2086.3|2085.5|2081.8|2081|1140
1631492700000|2021-09-13 00:25:00|2084.8|2084|2081.3|2080.5|2084.8|2084|2080.8|2080|727
1631493000000|2021-09-13 00:30:00|2081.8|2081|2084.3|2083.5|2084.3|2083.5|2081.3|2080.5|613
1631493300000|2021-09-13 00:35:00|2083.8|2083|2087.3|2086.5|2088.3|2087.5|2083.8|2083|735
1631493600000|2021-09-13 00:40:00|2086.8|2086|2089.3|2088.5|2089.3|2088.5|2086.8|2086|421
1631493900000|2021-09-13 00:45:00|2089.5|2088.7|2090.3|2089.5|2091.3|2090.5|2088.3|2087.5|1008
1631494200000|2021-09-13 00:50:00|2090.8|2090|2090.3|2089.5|2091.8|2091|2089.8|2089|395
1631494500000|2021-09-13 00:55:00|2089.8|2089|2087.8|2087|2090.3|2089.5|2086.8|2086|527
1631494800000|2021-09-13 01:00:00|2088.3|2087.5|2087.3|2086.5|2088.3|2087.5|2086.3|2085.5|578
1631495100000|2021-09-13 01:05:00|2087.8|2087|2087.8|2087|2088.3|2087.5|2085.8|2085|366
1631495400000|2021-09-13 01:10:00|2088|2087.2|2088.8|2088|2089.3|2088.5|2087.8|2087|275
1631495700000|2021-09-13 01:15:00|2089.3|2088.5|2088.8|2088|2089.8|2089|2087.8|2087|337
1631496000000|2021-09-13 01:20:00|2088.5|2087.7|2087.8|2087|2090.3|2089.5|2087.5|2086.7|425
1631496300000|2021-09-13 01:25:00|2088|2087.2|2088.7|2087.9|2089.2|2088.4|2087.8|2087|271
1631496600000|2021-09-13 01:30:00|2088.4|2087.6|2090.2|2089.4|2090.2|2089.4|2088.2|2087.4|370
1631496900000|2021-09-13 01:35:00|2089.9|2089.1|2088.7|2087.9|2091.2|2090.4|2088.7|2087.9|303
1631497200000|2021-09-13 01:40:00|2088.9|2088.1|2089.7|2088.9|2090.2|2089.4|2088.7|2087.9|196
1631497500000|2021-09-13 01:45:00|2089.4|2088.6|2089.4|2088.6|2090.7|2089.9|2088.2|2087.4|499
1631497800000|2021-09-13 01:50:00|2089.2|2088.4|2090.2|2089.4|2090.2|2089.4|2088.7|2087.9|197
1631498100000|2021-09-13 01:55:00|2090.7|2089.9|2089.7|2088.9|2090.7|2089.9|2089.2|2088.4|263
1631498400000|2021-09-13 02:00:00|2089.2|2088.4|2091.2|2090.4|2091.2|2090.4|2089.2|2088.4|192
1631498700000|2021-09-13 02:05:00|2090.7|2089.9|2091.2|2090.4|2091.7|2090.9|2090.2|2089.4|289
1631499000000|2021-09-13 02:10:00|2091.7|2090.9|2091.2|2090.4|2091.7|2090.9|2090.7|2089.9|258
1631499300000|2021-09-13 02:15:00|2091.4|2090.6|2088.2|2087.4|2091.4|2090.6|2088.2|2087.4|325
1631499600000|2021-09-13 02:20:00|2087.7|2086.9|2088.4|2087.6|2088.9|2088.1|2086.7|2085.9|522
1631499900000|2021-09-13 02:25:00|2088.2|2087.4|2088.7|2087.9|2088.7|2087.9|2087.2|2086.4|273
1631500200000|2021-09-13 02:30:00|2089.2|2088.4|2089.2|2088.4|2089.7|2088.9|2088.7|2087.9|122
1631500500000|2021-09-13 02:35:00|2089.7|2088.9|2090.2|2089.4|2090.2|2089.4|2089.2|2088.4|41
1631500800000|2021-09-13 02:40:00|2089.7|2088.9|2090.2|2089.4|2090.4|2089.6|2089.2|2088.4|68
1631501100000|2021-09-13 02:45:00|2089.7|2088.9|2088.7|2087.9|2089.7|2088.9|2088.2|2087.4|119
1631501400000|2021-09-13 02:50:00|2088.9|2088.1|2089.7|2088.9|2089.7|2088.9|2088.7|2087.9|65
1631501700000|2021-09-13 02:55:00|2089.2|2088.4|2090.2|2089.4|2090.2|2089.4|2089.2|2088.4|40
1631502000000|2021-09-13 03:00:00|2090.4|2089.6|2091.2|2090.4|2091.2|2090.4|2090.2|2089.4|154
1631502300000|2021-09-13 03:05:00|2091.4|2090.6|2091.2|2090.4|2091.7|2090.9|2090.7|2089.9|100
1631502600000|2021-09-13 03:10:00|2090.7|2089.9|2090.7|2089.9|2091.2|2090.4|2090.2|2089.4|142
1631502900000|2021-09-13 03:15:00|2091.2|2090.4|2091.7|2090.9|2091.7|2090.9|2090.7|2089.9|236
1631503200000|2021-09-13 03:20:00|2091.2|2090.4|2092.2|2091.4|2092.2|2091.4|2091.2|2090.4|274
1631503500000|2021-09-13 03:25:00|2091.9|2091.1|2090.2|2089.4|2092.2|2091.4|2090.2|2089.4|349
1631503800000|2021-09-13 03:30:00|2090.7|2089.9|2087.2|2086.4|2090.7|2089.9|2087.2|2086.4|682
1631504100000|2021-09-13 03:35:00|2086.7|2085.9|2087.7|2086.9|2087.7|2086.9|2086.4|2085.6|444
1631504400000|2021-09-13 03:40:00|2087.2|2086.4|2086.7|2085.9|2088.2|2087.4|2086.7|2085.9|319
1631504700000|2021-09-13 03:45:00|2086.2|2085.4|2086.7|2085.9|2087.2|2086.4|2086.2|2085.4|224
1631505000000|2021-09-13 03:50:00|2087.2|2086.4|2087.2|2086.4|2087.7|2086.9|2086.7|2085.9|178
1631505300000|2021-09-13 03:55:00|2087.7|2086.9|2087.7|2086.9|2087.7|2086.9|2087.2|2086.4|218
1631505600000|2021-09-13 04:00:00|2087.2|2086.4|2088.2|2087.4|2088.2|2087.4|2086.9|2086.1|358
1631505900000|2021-09-13 04:05:00|2088.7|2087.9|2088.7|2087.9|2088.7|2087.9|2088.2|2087.4|346
1631506200000|2021-09-13 04:10:00|2088.4|2087.6|2087.7|2086.9|2088.7|2087.9|2087.7|2086.9|268
1631506500000|2021-09-13 04:15:00|2087.4|2086.6|2087.7|2086.9|2087.7|2086.9|2087.2|2086.4|278
1631506800000|2021-09-13 04:20:00|2088.2|2087.4|2087.7|2086.9|2088.2|2087.4|2087.2|2086.4|224
1631507100000|2021-09-13 04:25:00|2087.4|2086.6|2087.2|2086.4|2087.7|2086.9|2087.2|2086.4|300
1631507400000|2021-09-13 04:30:00|2086.7|2085.9|2086.2|2085.4|2086.7|2085.9|2085.7|2084.9|711
1631507700000|2021-09-13 04:35:00|2086.7|2085.9|2088.2|2087.4|2088.7|2087.9|2086.7|2085.9|389
1631508000000|2021-09-13 04:40:00|2087.7|2086.9|2087.7|2086.9|2087.7|2086.9|2087.2|2086.4|310
1631508300000|2021-09-13 04:45:00|2087.2|2086.4|2087.7|2086.9|2087.7|2086.9|2087.2|2086.4|234
1631508600000|2021-09-13 04:50:00|2087.9|2087.1|2087.7|2086.9|2088.2|2087.4|2087.2|2086.4|396
1631508900000|2021-09-13 04:55:00|2087.2|2086.4|2087.7|2086.9|2087.7|2086.9|2087.2|2086.4|245
1631509200000|2021-09-13 05:00:00|2088.2|2087.4|2087.2|2086.4|2088.2|2087.4|2086.2|2085.4|528
1631509500000|2021-09-13 05:05:00|2086.7|2085.9|2085.7|2084.9|2087.2|2086.4|2085.7|2084.9|351
1631509800000|2021-09-13 05:10:00|2085.4|2084.6|2086.7|2085.9|2086.7|2085.9|2085.2|2084.4|790
1631510100000|2021-09-13 05:15:00|2087.2|2086.4|2087.2|2086.4|2088.2|2087.4|2086.7|2085.9|437
1631510400000|2021-09-13 05:20:00|2087.7|2086.9|2088.7|2087.9|2088.7|2087.9|2087.2|2086.4|482
1631510700000|2021-09-13 05:25:00|2089.2|2088.4|2089.7|2088.9|2089.7|2088.9|2088.7|2087.9|476
1631511000000|2021-09-13 05:30:00|2089.2|2088.4|2090.2|2089.4|2090.2|2089.4|2089.2|2088.4|756
1631511300000|2021-09-13 05:35:00|2090.7|2089.9|2091.2|2090.4|2091.2|2090.4|2090.2|2089.4|722
1631511600000|2021-09-13 05:40:00|2091.7|2090.9|2093.2|2092.4|2093.7|2092.9|2091.2|2090.4|1334
1631511900000|2021-09-13 05:45:00|2092.7|2091.9|2092.7|2091.9|2093.2|2092.4|2092.2|2091.4|662
1631512200000|2021-09-13 05:50:00|2092.2|2091.4|2093.7|2092.9|2093.7|2092.9|2091.7|2090.9|619
1631512500000|2021-09-13 05:55:00|2094.2|2093.4|2096.7|2095.9|2097.2|2096.4|2093.7|2092.9|3374
1631512800000|2021-09-13 06:00:00|2096.9|2096.1|2099.7|2098.9|2100.9|2100.1|2096.7|2095.9|3309
1631513100000|2021-09-13 06:05:00|2100.2|2099.4|2100.2|2099.4|2100.2|2099.4|2099.2|2098.4|562
1631513400000|2021-09-13 06:10:00|2101|2099|2102|2100|2102.3|2100.3|2100.2|2098.2|0
1631513700000|2021-09-13 06:15:00|2102.1|2100.1|2099.4|2097.4|2102.6|2100.6|2099.4|2097.4|753
1631514000000|2021-09-13 06:20:00|2099.5|2097.5|2101.4|2099.4|2101.4|2099.4|2098.5|2096.5|0
1631514300000|2021-09-13 06:25:00|2101.5|2099.5|2100.6|2098.6|2101.9|2099.9|2100.3|2098.3|0
1631514600000|2021-09-13 06:30:00|2100.5|2098.5|2100.6|2098.6|2101.1|2099.1|2100|2098|0
1631514900000|2021-09-13 06:35:00|2100.7|2098.7|2100.4|2098.4|2101|2099|2100.1|2098.1|0
1631515200000|2021-09-13 06:40:00|2100.2|2098.2|2101.5|2099.5|2101.6|2099.6|2100.2|2098.2|0
1631515500000|2021-09-13 06:45:00|2101.3|2099.3|2102.2|2100.2|2102.3|2100.3|2101|2099|0
1631515800000|2021-09-13 06:50:00|2102|2100|2101.6|2099.6|2102.2|2100.2|2101.6|2099.6|0
1631516100000|2021-09-13 06:55:00|2101.9|2099.9|2101.6|2099.6|2102.5|2100.5|2101.6|2099.6|0
1631516400000|2021-09-13 07:00:00|2101.3|2099.3|2104.3|2102.3|2104.3|2102.3|2101|2099|0
1631516700000|2021-09-13 07:05:00|2104.2|2102.2|2103.9|2101.9|2105.2|2103.2|2103.3|2101.3|0
1631517000000|2021-09-13 07:10:00|2104|2102|2104.9|2102.9|2105|2103|2103.7|2101.7|0
1631517300000|2021-09-13 07:15:00|2104.8|2102.8|2105|2103|2106.6|2104.6|2104.6|2102.6|0
1631517600000|2021-09-13 07:20:00|2104.9|2102.9|2106|2104|2106.9|2104.9|2104.9|2102.9|0
1631517900000|2021-09-13 07:25:00|2106.3|2104.3|2108|2106|2108.3|2106.3|2106.3|2104.3|0
1631518200000|2021-09-13 07:30:00|2108.5|2106.5|2109.9|2108.7|2111.9|2110.7|2108.4|2106.5|1062
1631518500000|2021-09-13 07:35:00|2110.4|2109.2|2112.9|2111.7|2114.4|2113.2|2109.9|2108.7|485
1631518800000|2021-09-13 07:40:00|2113.4|2112.2|2113.9|2112.7|2114.1|2112.9|2112.9|2111.7|409
1631519100000|2021-09-13 07:45:00|2114.4|2113.2|2115.4|2114.2|2115.4|2114.2|2113.9|2112.7|237
1631519400000|2021-09-13 07:50:00|2115.6|2114.4|2114.4|2113.2|2116.4|2115.2|2114.4|2113.2|435
1631519700000|2021-09-13 07:55:00|2114.9|2113.7|2113.4|2112.2|2114.9|2113.7|2112.9|2111.7|120
1631520000000|2021-09-13 08:00:00|2113.9|2112.7|2114.4|2113.2|2114.9|2113.7|2112.9|2111.7|138
1631520300000|2021-09-13 08:05:00|2114.6|2113.4|2115.9|2114.7|2116.4|2115.2|2114.4|2113.2|138
1631520600000|2021-09-13 08:10:00|2115.4|2114.2|2116.4|2115.2|2117.4|2116.2|2115.4|2114.2|111
1631520900000|2021-09-13 08:15:00|2116.9|2115.7|2118.9|2117.7|2119.4|2118.2|2116.6|2115.4|151
1631521200000|2021-09-13 08:20:00|2118.4|2117.2|2117.9|2116.7|2119.9|2118.7|2117.9|2116.7|171
1631521500000|2021-09-13 08:25:00|2118.4|2117.2|2118.9|2117.7|2119.6|2118.4|2118.4|2117.2|117
1631521800000|2021-09-13 08:30:00|2118.6|2117.4|2118.4|2117.2|2119.6|2118.4|2117.4|2116.2|383
1631522100000|2021-09-13 08:35:00|2117.9|2116.7|2116.9|2115.7|2117.9|2116.7|2116.4|2115.2|202
1631522400000|2021-09-13 08:40:00|2117.4|2116.2|2115.4|2114.2|2117.9|2116.7|2115.4|2114.2|124
1631522700000|2021-09-13 08:45:00|2115.9|2114.7|2115.9|2114.7|2116.9|2115.7|2114.4|2113.2|210
1631523000000|2021-09-13 08:50:00|2115.6|2114.4|2113.9|2112.7|2115.6|2114.4|2113.9|2112.7|126
1631523300000|2021-09-13 08:55:00|2114.4|2113.2|2112.9|2111.7|2114.4|2113.2|2112.9|2111.7|188
1631523600000|2021-09-13 09:00:00|2112.4|2111.2|2111.9|2110.7|2112.9|2111.7|2111.9|2110.7|133
1631523900000|2021-09-13 09:05:00|2112.4|2111.2|2112.9|2111.7|2113.4|2112.2|2112.4|2111.2|325
1631524200000|2021-09-13 09:10:00|2113.1|2111.9|2113.4|2112.2|2113.4|2112.2|2112.4|2111.2|73
1631524500000|2021-09-13 09:15:00|2113.1|2111.9|2112.9|2111.7|2113.4|2112.2|2112.4|2111.2|58
1631524800000|2021-09-13 09:20:00|2113.4|2112.2|2113.4|2112.2|2113.9|2112.7|2112.9|2111.7|104
1631525100000|2021-09-13 09:25:00|2113.6|2112.4|2112.4|2111.2|2113.9|2112.7|2112.4|2111.2|84
1631525400000|2021-09-13 09:30:00|2112.9|2111.7|2112.4|2111.2|2112.9|2111.7|2112.4|2111.2|63
1631525700000|2021-09-13 09:35:00|2111.9|2110.7|2112.9|2111.7|2113.4|2112.2|2111.9|2110.7|87
1631526000000|2021-09-13 09:40:00|2113.1|2111.9|2113.4|2112.2|2114.9|2113.7|2113.1|2111.9|385
1631526300000|2021-09-13 09:45:00|2113.9|2112.7|2113.4|2112.2|2113.9|2112.7|2113.4|2112.2|33
1631526600000|2021-09-13 09:50:00|2113.9|2112.7|2113.4|2112.2|2114.4|2113.2|2113.4|2112.2|112
1631526900000|2021-09-13 09:55:00|2113.9|2112.7|2113.9|2112.7|2113.9|2112.7|2113.4|2112.2|28
1631527200000|2021-09-13 10:00:00|2113.6|2112.4|2113.4|2112.2|2113.9|2112.7|2113.4|2112.2|127
1631527500000|2021-09-13 10:05:00|2112.9|2111.7|2113.9|2112.7|2114.4|2113.2|2112.9|2111.7|143
1631527800000|2021-09-13 10:10:00|2113.6|2112.4|2113.9|2112.7|2113.9|2112.7|2112.9|2111.7|142
1631528100000|2021-09-13 10:15:00|2114.4|2113.2|2114.9|2113.7|2115.4|2114.2|2113.9|2112.7|57
1631528400000|2021-09-13 10:20:00|2114.6|2113.4|2115.4|2114.2|2115.9|2114.7|2114.4|2113.2|81
1631528700000|2021-09-13 10:25:00|2115.6|2114.4|2114.6|2113.4|2116.4|2115.2|2114.4|2113.2|308
1631529000000|2021-09-13 10:30:00|2114.4|2113.2|2114.9|2113.7|2115.9|2114.7|2114.4|2113.2|56
1631529300000|2021-09-13 10:35:00|2115.4|2114.2|2114.9|2113.7|2115.4|2114.2|2114.4|2113.2|68
1631529600000|2021-09-13 10:40:00|2115.1|2113.9|2115.1|2113.9|2115.4|2114.2|2114.9|2113.7|21
1631529900000|2021-09-13 10:45:00|2115.4|2114.2|2114.4|2113.2|2115.4|2114.2|2114.4|2113.2|47
1631530200000|2021-09-13 10:50:00|2114.6|2113.4|2113.9|2112.7|2114.9|2113.7|2113.4|2112.2|103
1631530500000|2021-09-13 10:55:00|2113.6|2112.4|2113.9|2112.7|2113.9|2112.7|2113.6|2112.4|32
1631530800000|2021-09-13 11:00:00|2114.1|2112.9|2113.9|2112.7|2114.1|2112.9|2113.4|2112.2|57
1631531100000|2021-09-13 11:05:00|2114.4|2113.2|2112.4|2111.2|2114.4|2113.2|2112.4|2111.2|46
1631531400000|2021-09-13 11:10:00|2111.9|2110.7|2110.9|2109.7|2112.4|2111.2|2110.4|2109.2|166
1631531700000|2021-09-13 11:15:00|2110.4|2109.2|2110.4|2109.2|2111.4|2110.2|2110.4|2109.2|81
1631532000000|2021-09-13 11:20:00|2109.9|2108.7|2110.4|2109.2|2111.4|2110.2|2109.9|2108.7|99
1631532300000|2021-09-13 11:25:00|2109.9|2108.7|2109.9|2108.7|2110.9|2109.7|2109.9|2108.7|59
1631532600000|2021-09-13 11:30:00|2109.4|2108.2|2106.9|2105.7|2109.9|2108.7|2106.9|2105.7|293
1631532900000|2021-09-13 11:35:00|2107.4|2106.2|2106.9|2105.7|2107.4|2106.2|2106.4|2105.2|159
1631533200000|2021-09-13 11:40:00|2106.4|2105.2|2106.4|2105.2|2106.4|2105.2|2106.4|2105.2|50
1631533500000|2021-09-13 11:45:00|2106.9|2105.7|2107.9|2106.7|2107.9|2106.7|2106.9|2105.7|78
1631533800000|2021-09-13 11:50:00|2107.4|2106.2|2107.9|2106.7|2108.4|2107.2|2107.4|2106.2|70
1631534100000|2021-09-13 11:55:00|2107.4|2106.2|2107.9|2106.7|2107.9|2106.7|2107.4|2106.2|24
1631534400000|2021-09-13 12:00:00|2107.4|2106.2|2109.4|2108.2|2109.4|2108.2|2107.4|2106.2|38
1631534700000|2021-09-13 12:05:00|2109.1|2107.9|2108.4|2107.2|2109.4|2108.2|2108.4|2107.2|35
1631535000000|2021-09-13 12:10:00|2108.9|2107.7|2108.1|2106.9|2108.9|2107.7|2107.9|2106.7|22
1631535300000|2021-09-13 12:15:00|2108.4|2107.2|2108.4|2107.2|2108.4|2107.2|2107.9|2106.7|88
1631535600000|2021-09-13 12:20:00|2108.9|2107.7|2108.9|2107.7|2108.9|2107.7|2108.4|2107.2|29
1631535900000|2021-09-13 12:25:00|2109.4|2108.2|2108.9|2107.7|2109.4|2108.2|2108.4|2107.2|24
1631536200000|2021-09-13 12:30:00|2109.4|2108.2|2109.4|2108.2|2109.9|2108.7|2109.4|2108.2|13
1631536500000|2021-09-13 12:35:00|2108.9|2107.7|2107.9|2106.7|2109.1|2107.9|2107.4|2106.2|55
1631536800000|2021-09-13 12:40:00|2108.4|2107.2|2108.9|2107.7|2108.9|2107.7|2107.9|2106.7|24
1631537100000|2021-09-13 12:45:00|2109.4|2108.2|2110.1|2108.9|2110.4|2109.2|2109.4|2108.2|67
1631537400000|2021-09-13 12:50:00|2109.9|2108.7|2109.6|2108.4|2110.9|2109.7|2109.4|2108.2|51
1631537700000|2021-09-13 12:55:00|2109.4|2108.2|2109.4|2108.2|2109.9|2108.7|2109.4|2108.2|28
1631538000000|2021-09-13 13:00:00|2109.9|2108.7|2109.9|2108.7|2109.9|2108.7|2108.4|2107.2|21
1631538300000|2021-09-13 13:05:00|2109.4|2108.2|2109.9|2108.7|2109.9|2108.7|2109.4|2108.2|3
1631538600000|2021-09-13 13:10:00|2110.1|2108.9|2108.9|2107.7|2110.1|2108.9|2108.9|2107.7|30
1631538900000|2021-09-13 13:15:00|2109.4|2108.2|2108.1|2106.9|2109.4|2108.2|2107.4|2106.2|53
1631539200000|2021-09-13 13:20:00|2107.9|2106.7|2108.4|2107.2|2108.4|2107.2|2107.9|2106.7|54
1631539500000|2021-09-13 13:25:00|2107.9|2106.7|2109.4|2108.2|2109.9|2108.7|2107.9|2106.7|57
1631539800000|2021-09-13 13:30:00|2109.6|2108.4|2107.6|2106.4|2109.9|2108.7|2107.4|2106.2|409
1631540100000|2021-09-13 13:35:00|2107.4|2106.2|2105.4|2104.2|2107.9|2106.7|2105.4|2104.2|287
1631540400000|2021-09-13 13:40:00|2105.1|2103.9|2104.9|2103.7|2105.4|2104.2|2102.9|2101.7|372
1631540700000|2021-09-13 13:45:00|2105.4|2104.2|2105.4|2104.2|2105.4|2104.2|2103.9|2102.7|101
1631541000000|2021-09-13 13:50:00|2105.1|2103.9|2106.4|2105.2|2107.9|2106.7|2105.1|2103.9|89
1631541300000|2021-09-13 13:55:00|2106.6|2105.4|2105.4|2104.2|2106.9|2105.7|2104.4|2103.2|140
1631541600000|2021-09-13 14:00:00|2105.6|2104.4|2104.4|2103.2|2105.9|2104.7|2102.9|2101.7|305
1631541900000|2021-09-13 14:05:00|2104.1|2102.9|2103.4|2102.2|2104.4|2103.2|2102.4|2101.2|154
1631542200000|2021-09-13 14:10:00|2102.9|2101.7|2101.9|2100.7|2102.9|2101.7|2101.4|2100.2|213
1631542500000|2021-09-13 14:15:00|2102.1|2100.9|2102.9|2101.7|2102.9|2101.7|2100.9|2099.7|133
1631542800000|2021-09-13 14:20:00|2103.4|2102.2|2102.9|2101.7|2104.4|2103.2|2102.4|2101.2|190
1631543100000|2021-09-13 14:25:00|2103.4|2102.2|2104.4|2103.2|2104.4|2103.2|2103.1|2101.9|91
1631543400000|2021-09-13 14:30:00|2104.9|2103.7|2104.4|2103.2|2105.4|2104.2|2102.4|2101.2|110
1631543700000|2021-09-13 14:35:00|2103.9|2102.7|2105.4|2104.2|2105.9|2104.7|2103.9|2102.7|79
1631544000000|2021-09-13 14:40:00|2105.9|2104.7|2104.9|2103.7|2105.9|2104.7|2104.4|2103.2|103
1631544300000|2021-09-13 14:45:00|2105.4|2104.2|2105.9|2104.7|2106.9|2105.7|2104.9|2103.7|125
1631544600000|2021-09-13 14:50:00|2106.4|2105.2|2105.9|2104.7|2106.4|2105.2|2105.4|2104.2|34
1631544900000|2021-09-13 14:55:00|2106.4|2105.2|2105.4|2104.2|2106.6|2105.4|2105.4|2104.2|70
1631545200000|2021-09-13 15:00:00|2105.9|2104.7|2104.9|2103.7|2106.4|2105.2|2104.9|2103.7|165
1631545500000|2021-09-13 15:05:00|2105.4|2104.2|2103.9|2102.7|2105.9|2104.7|2103.9|2102.7|140
1631545800000|2021-09-13 15:10:00|2103.4|2102.2|2101.4|2100.2|2103.4|2102.2|2100.9|2099.7|199
1631546100000|2021-09-13 15:15:00|2101.1|2099.9|2100.4|2099.2|2101.4|2100.2|2099.4|2098.2|166
1631546400000|2021-09-13 15:20:00|2100.9|2099.7|2102.4|2101.2|2102.9|2101.7|2100.4|2099.2|75
1631546700000|2021-09-13 15:25:00|2101.9|2100.7|2103.4|2102.2|2103.9|2102.7|2101.9|2100.7|109
1631547000000|2021-09-13 15:30:00|2103.6|2102.4|2104.4|2103.2|2104.4|2103.2|2103.4|2102.2|147
1631547300000|2021-09-13 15:35:00|2104.1|2102.9|2105.9|2104.7|2105.9|2104.7|2103.9|2102.7|113
1631547600000|2021-09-13 15:40:00|2105.6|2104.4|2105.9|2104.7|2106.4|2105.2|2104.9|2103.7|215
1631547900000|2021-09-13 15:45:00|2106.4|2105.2|2105.9|2104.7|2106.9|2105.7|2105.4|2104.2|151
1631548200000|2021-09-13 15:50:00|2106.4|2105.2|2106.4|2105.2|2106.6|2105.4|2105.4|2104.2|141
1631548500000|2021-09-13 15:55:00|2106.6|2105.4|2105.9|2104.7|2107.1|2105.9|2105.9|2104.7|84
1631548800000|2021-09-13 16:00:00|2106.1|2104.9|2105.9|2104.7|2106.9|2105.7|2105.4|2104.2|102
1631549100000|2021-09-13 16:05:00|2106.1|2104.9|2106.4|2105.2|2106.9|2105.7|2105.9|2104.7|83
1631549400000|2021-09-13 16:10:00|2106.6|2105.4|2108.9|2107.7|2109.4|2108.2|2106.4|2105.2|152
1631549700000|2021-09-13 16:15:00|2108.4|2107.2|2108.4|2107.2|2109.4|2108.2|2107.9|2106.7|170
1631550000000|2021-09-13 16:20:00|2108.9|2107.7|2109.9|2108.7|2110.1|2108.9|2108.4|2107.2|172
1631550300000|2021-09-13 16:25:00|2109.4|2108.2|2109.4|2108.2|2109.9|2108.7|2109.4|2108.2|83
1631550600000|2021-09-13 16:30:00|2109.6|2108.4|2109.9|2108.7|2110.4|2109.2|2108.9|2107.7|142
1631550900000|2021-09-13 16:35:00|2109.4|2108.2|2109.9|2108.7|2110.4|2109.2|2109.4|2108.2|89
1631551200000|2021-09-13 16:40:00|2109.4|2108.2|2108.4|2107.2|2109.9|2108.7|2107.9|2106.7|102
1631551500000|2021-09-13 16:45:00|2107.9|2106.7|2108.9|2107.7|2109.4|2108.2|2107.9|2106.7|95
1631551800000|2021-09-13 16:50:00|2109.4|2108.2|2110.4|2109.2|2110.4|2109.2|2109.1|2107.9|112
1631552100000|2021-09-13 16:55:00|2109.9|2108.7|2111.4|2110.2|2111.4|2110.2|2109.9|2108.7|125
1631552400000|2021-09-13 17:00:00|2111.9|2110.7|2110.9|2109.7|2112.4|2111.2|2110.9|2109.7|134
1631552700000|2021-09-13 17:05:00|2111.4|2110.2|2111.4|2110.2|2112.1|2110.9|2111.4|2110.2|85
1631553000000|2021-09-13 17:10:00|2111.9|2110.7|2110.9|2109.7|2111.9|2110.7|2110.9|2109.7|73
1631553300000|2021-09-13 17:15:00|2110.4|2109.2|2110.4|2109.2|2111.4|2110.2|2109.9|2108.7|123
1631553600000|2021-09-13 17:20:00|2110.9|2109.7|2110.4|2109.2|2110.9|2109.7|2109.9|2108.7|63
1631553900000|2021-09-13 17:25:00|2109.9|2108.7|2108.4|2107.2|2110.4|2109.2|2108.4|2107.2|124
1631554200000|2021-09-13 17:30:00|2108.6|2107.4|2108.9|2107.7|2109.4|2108.2|2107.9|2106.7|101
1631554500000|2021-09-13 17:35:00|2108.4|2107.2|2108.4|2107.2|2109.4|2108.2|2108.4|2107.2|100
1631554800000|2021-09-13 17:40:00|2107.9|2106.7|2107.9|2106.7|2108.9|2107.7|2107.9|2106.7|67
1631555100000|2021-09-13 17:45:00|2108.1|2106.9|2108.9|2107.7|2108.9|2107.7|2107.9|2106.7|103
1631555400000|2021-09-13 17:50:00|2108.4|2107.2|2108.4|2107.2|2108.9|2107.7|2107.4|2106.2|103
1631555700000|2021-09-13 17:55:00|2107.9|2106.7|2108.9|2107.7|2108.9|2107.7|2107.4|2106.2|99
1631556000000|2021-09-13 18:00:00|2108.6|2107.4|2109.4|2108.2|2109.9|2108.7|2108.4|2107.2|108
1631556300000|2021-09-13 18:05:00|2108.9|2107.7|2109.4|2108.2|2109.9|2108.7|2108.9|2107.7|77
1631556600000|2021-09-13 18:10:00|2108.9|2107.7|2107.9|2106.7|2109.1|2107.9|2107.9|2106.7|97
1631556900000|2021-09-13 18:15:00|2107.4|2106.2|2108.4|2107.2|2108.4|2107.2|2107.4|2106.2|96
1631557200000|2021-09-13 18:20:00|2108.1|2106.9|2107.9|2106.7|2108.6|2107.4|2107.4|2106.2|67
1631557500000|2021-09-13 18:25:00|2107.4|2106.2|2107.9|2106.7|2108.9|2107.7|2107.4|2106.2|75
1631557800000|2021-09-13 18:30:00|2108.4|2107.2|2107.9|2106.7|2108.9|2107.7|2107.4|2106.2|73
1631558100000|2021-09-13 18:35:00|2107.4|2106.2|2106.4|2105.2|2107.9|2106.7|2106.4|2105.2|87
1631558400000|2021-09-13 18:40:00|2106.6|2105.4|2107.4|2106.2|2107.9|2106.7|2106.4|2105.2|85
1631558700000|2021-09-13 18:45:00|2107.6|2106.4|2108.4|2107.2|2108.9|2107.7|2106.9|2105.7|89
1631559000000|2021-09-13 18:50:00|2108.6|2107.4|2107.9|2106.7|2108.9|2107.7|2107.9|2106.7|53
1631559300000|2021-09-13 18:55:00|2107.4|2106.2|2108.4|2107.2|2108.4|2107.2|2107.4|2106.2|110
1631559600000|2021-09-13 19:00:00|2107.9|2106.7|2104.4|2103.2|2107.9|2106.7|2104.1|2102.9|192
1631559900000|2021-09-13 19:05:00|2103.9|2102.7|2106.4|2105.2|2106.9|2105.7|2103.9|2102.7|126
1631560200000|2021-09-13 19:10:00|2106.9|2105.7|2107.4|2106.2|2108.4|2107.2|2106.9|2105.7|117
1631560500000|2021-09-13 19:15:00|2107.1|2105.9|2107.9|2106.7|2108.4|2107.2|2106.4|2105.2|122
1631560800000|2021-09-13 19:20:00|2108.4|2107.2|2108.9|2107.7|2109.4|2108.2|2107.4|2106.2|103
1631561100000|2021-09-13 19:25:00|2109.1|2107.9|2109.9|2108.7|2110.4|2109.2|2108.4|2107.2|207
1631561400000|2021-09-13 19:30:00|2109.4|2108.2|2110.9|2109.7|2110.9|2109.7|2109.4|2108.2|141
1631561700000|2021-09-13 19:35:00|2110.4|2109.2|2110.4|2109.2|2110.9|2109.7|2110.4|2109.2|122
1631562000000|2021-09-13 19:40:00|2109.9|2108.7|2109.4|2108.2|2109.9|2108.7|2109.4|2108.2|131
1631562300000|2021-09-13 19:45:00|2109.9|2108.7|2109.4|2108.2|2110.4|2109.2|2108.9|2107.7|129
1631562600000|2021-09-13 19:50:00|2109.9|2108.7|2109.9|2108.7|2110.9|2109.7|2109.4|2108.2|157
1631562900000|2021-09-13 19:55:00|2109.4|2108.2|2111.1|2109.9|2111.1|2109.9|2109.4|2108.2|111
1631563200000|2021-09-13 20:00:00|2110.9|2109.7|2113.4|2112.2|2113.4|2112.2|2110.9|2109.7|54
1631563500000|2021-09-13 20:05:00|2113.9|2112.7|2112.9|2111.7|2113.9|2112.7|2112.9|2111.7|32
1631563800000|2021-09-13 20:10:00|2112.6|2111.4|2112.4|2111.2|2112.6|2111.4|2112.4|2111.2|13
1631564100000|2021-09-13 20:15:00|2112.6|2111.4|2111.9|2110.7|2112.6|2111.4|2111.9|2110.7|31
1631564400000|2021-09-13 20:20:00|2112.1|2110.1|2111.7|2109.7|2112.1|2110.1|2111.2|2109.2|46
1631564700000|2021-09-13 20:25:00|2111.8|2109.8|2112|2110|2112.1|2110.1|2111.5|2109.5|0
1631565000000|2021-09-13 20:30:00|2112.2|2110.2|2112.5|2110.5|2112.6|2110.6|2112.2|2110.2|13
1631565300000|2021-09-13 20:35:00|2112.6|2110.6|2112.4|2110.4|2112.9|2110.9|2112.3|2110.3|0
1631565600000|2021-09-13 20:40:00|2112.2|2110.2|2112.1|2110.1|2112.2|2110.2|2112.1|2110.1|0
1631565900000|2021-09-13 20:45:00|2112.2|2110.2|2111.5|2109.5|2112.4|2110.4|2111.3|2109.3|0
1631566200000|2021-09-13 20:50:00|2111.9|2109.9|2112.5|2110.5|2112.5|2110.5|2111.9|2109.9|0
1631566500000|2021-09-13 20:55:00|2112.6|2110.6|2112.4|2110.4|2112.6|2110.6|2112.2|2110.2|0
1631566800000|2021-09-13 21:00:00|2112.3|2110.3|2112.3|2110.3|2112.3|2110.3|2112.2|2110.2|0
1631567700000|2021-09-13 21:15:00|2112.2|2110.2|2112.3|2110.3|2112.3|2110.3|2112.2|2110.2|0
1631568000000|2021-09-13 21:20:00|2112.2|2110.2|2112.3|2110.3|2112.3|2110.3|2112.2|2110.2|0
1631568300000|2021-09-13 21:25:00|2112.2|2110.2|2112.2|2110.2|2112.3|2110.3|2112.2|2110.2|0
1631568600000|2021-09-13 21:30:00|2112.3|2110.3|2112.2|2110.2|2112.3|2110.3|2112.2|2110.2|0
1631569200000|2021-09-13 21:40:00|2112.3|2110.3|2112.2|2110.2|2112.3|2110.3|2112.2|2110.2|0
1631569500000|2021-09-13 21:45:00|2112.3|2110.3|2112.3|2110.3|2112.4|2110.4|2112.2|2110.2|0
1631569800000|2021-09-13 21:50:00|2112.2|2110.2|2112.3|2110.3|2112.3|2110.3|2112.2|2110.2|0
1631570100000|2021-09-13 21:55:00|2112.2|2110.2|2112.2|2110.2|2112.3|2110.3|2112.2|2110.2|0
1631570400000|2021-09-13 22:00:00|2112|2110|2112.3|2110.3|2113.4|2111.4|2111.8|2109.8|0
1631570700000|2021-09-13 22:05:00|2112.2|2110.2|2112.2|2110.2|2112.3|2110.3|2112.2|2110.2|0
1631571300000|2021-09-13 22:15:00|2112.3|2110.3|2112.4|2110.4|2112.4|2110.4|2112|2110|0
1631571600000|2021-09-13 22:20:00|2113|2111|2114.3|2112.3|2114.3|2112.3|2113|2111|0
1631571900000|2021-09-13 22:25:00|2114.5|2112.5|2115.9|2113.9|2115.9|2113.9|2114.5|2112.5|0
1631572200000|2021-09-13 22:30:00|2115.8|2113.8|2116.5|2114.5|2116.5|2114.5|2115.8|2113.8|0
1631572500000|2021-09-13 22:35:00|2116.8|2114.8|2117.1|2115.1|2117.1|2115.1|2116.8|2114.8|0
1631572800000|2021-09-13 22:40:00|2116.5|2114.5|2115.5|2113.5|2116.5|2114.5|2115.5|2113.5|0
1631573100000|2021-09-13 22:45:00|2115.6|2113.6|2115.1|2113.1|2115.7|2113.7|2114.9|2112.9|0
1631573400000|2021-09-13 22:50:00|2115.2|2113.2|2116.4|2114.4|2116.9|2114.9|2115.2|2113.2|0
1631573700000|2021-09-13 22:55:00|2116.3|2114.3|2115.8|2113.8|2116.3|2114.3|2115.8|2113.8|0
1631574000000|2021-09-13 23:00:00|2115.9|2113.9|2116.8|2114.8|2116.8|2114.8|2115.7|2113.7|0
1631574300000|2021-09-13 23:05:00|2116.6|2114.6|2116.5|2114.5|2116.8|2114.8|2116.2|2114.2|0
1631574600000|2021-09-13 23:10:00|2116.2|2114.2|2115.7|2113.7|2116.2|2114.2|2115.5|2113.5|0
1631574900000|2021-09-13 23:15:00|2116.1|2114.1|2117.5|2115.5|2117.5|2115.5|2116.1|2114.1|0
1631575200000|2021-09-13 23:20:00|2117.8|2115.8|2117.8|2115.8|2117.8|2115.8|2117.8|2115.8|0
1631575500000|2021-09-13 23:25:00|2117.9|2115.9|2117.7|2115.7|2118.7|2116.7|2117.6|2115.6|0
1631575800000|2021-09-13 23:30:00|2117.9|2115.9|2116|2114|2118.2|2116.2|2115|2113|0
1631576100000|2021-09-13 23:35:00|2115.9|2113.9|2114.7|2112.7|2116|2114|2113.5|2111.5|0
1631576400000|2021-09-13 23:40:00|2115|2113|2112.4|2110.4|2115|2113|2112.4|2110.4|0
1631576700000|2021-09-13 23:45:00|2112.5|2110.5|2110.6|2109.4|2112.5|2110.5|2108.9|2107.7|922
1631577000000|2021-09-13 23:50:00|2110.4|2109.2|2108.4|2107.2|2110.9|2109.7|2108.4|2107.2|340
1631577300000|2021-09-13 23:55:00|2108.9|2107.7|2107.4|2106.2|2108.9|2107.7|2107.4|2106.2|356
1631577600000|2021-09-14 00:00:00|2107.2|2106.4|2106.7|2105.9|2108.2|2107.4|2104.2|2103.4|1961
1631577900000|2021-09-14 00:05:00|2107.2|2106.4|2106.4|2105.6|2109.2|2108.4|2105.7|2104.9|1234
1631578200000|2021-09-14 00:10:00|2106.2|2105.4|2106.7|2105.9|2107.7|2106.9|2105.2|2104.4|729
1631578500000|2021-09-14 00:15:00|2106.9|2106.1|2107.2|2106.4|2107.2|2106.4|2105.4|2104.6|666
1631578800000|2021-09-14 00:20:00|2106.7|2105.9|2104.7|2103.9|2106.7|2105.9|2104.2|2103.4|1009
1631579100000|2021-09-14 00:25:00|2105.2|2104.4|2107.7|2106.9|2108.2|2107.4|2104.7|2103.9|745
1631579400000|2021-09-14 00:30:00|2108.2|2107.4|2108.2|2107.4|2108.7|2107.9|2107.2|2106.4|511
1631579700000|2021-09-14 00:35:00|2107.7|2106.9|2109.7|2108.9|2110.2|2109.4|2107.7|2106.9|589
1631580000000|2021-09-14 00:40:00|2109.9|2109.1|2109.7|2108.9|2111.2|2110.4|2109.7|2108.9|780
1631580300000|2021-09-14 00:45:00|2109.2|2108.4|2109.2|2108.4|2109.7|2108.9|2109.2|2108.4|430
1631580600000|2021-09-14 00:50:00|2108.7|2107.9|2108.2|2107.4|2109.2|2108.4|2106.7|2105.9|536
1631580900000|2021-09-14 00:55:00|2107.9|2107.1|2109.2|2108.4|2109.2|2108.4|2107.7|2106.9|328
1631581200000|2021-09-14 01:00:00|2109.7|2108.9|2110.7|2109.9|2111.2|2110.4|2109.7|2108.9|632
1631581500000|2021-09-14 01:05:00|2110.2|2109.4|2109.2|2108.4|2110.7|2109.9|2108.9|2108.1|370
1631581800000|2021-09-14 01:10:00|2109.7|2108.9|2108.7|2107.9|2110.2|2109.4|2108.2|2107.4|385
1631582100000|2021-09-14 01:15:00|2108.4|2107.6|2109.7|2108.9|2109.7|2108.9|2108.2|2107.4|239
1631582400000|2021-09-14 01:20:00|2109.2|2108.4|2110.7|2109.9|2111.2|2110.4|2109.2|2108.4|470
1631582700000|2021-09-14 01:25:00|2110.9|2110.1|2111.2|2110.4|2112.7|2111.9|2110.7|2109.9|511
1631583000000|2021-09-14 01:30:00|2111.4|2110.6|2111.2|2110.4|2112.2|2111.4|2110.2|2109.4|603
1631583300000|2021-09-14 01:35:00|2111.4|2110.6|2112.7|2111.9|2113.2|2112.4|2111.4|2110.6|556
1631583600000|2021-09-14 01:40:00|2112.2|2111.4|2112.7|2111.9|2113.2|2112.4|2111.7|2110.9|491
1631583900000|2021-09-14 01:45:00|2113.2|2112.4|2113.7|2112.9|2114.2|2113.4|2112.2|2111.4|491
1631584200000|2021-09-14 01:50:00|2113.4|2112.6|2115.2|2114.4|2115.2|2114.4|2113.2|2112.4|688
1631584500000|2021-09-14 01:55:00|2114.7|2113.9|2115.2|2114.4|2115.7|2114.9|2114.7|2113.9|455
1631584800000|2021-09-14 02:00:00|2115.3|2114.5|2116.8|2116|2117.3|2116.5|2115.3|2114.5|603
1631585100000|2021-09-14 02:05:00|2117.3|2116.5|2117.3|2116.5|2118.3|2117.5|2116.3|2115.5|904
1631585400000|2021-09-14 02:10:00|2116.8|2116|2111.8|2111|2116.8|2116|2111|2110.2|1807
1631585700000|2021-09-14 02:15:00|2111.3|2110.5|2112.3|2111.5|2112.8|2112|2108.3|2107.5|1084
1631586000000|2021-09-14 02:20:00|2112.8|2112|2109.8|2109|2113.3|2112.5|2109.8|2109|553
1631586300000|2021-09-14 02:25:00|2110.3|2109.5|2106.8|2106|2110.8|2110|2105.8|2105|1173
1631586600000|2021-09-14 02:30:00|2107.3|2106.5|2107.8|2107|2107.8|2107|2105.8|2105|396
1631586900000|2021-09-14 02:35:00|2108.3|2107.5|2109.3|2108.5|2109.5|2108.7|2107.8|2107|161
1631587200000|2021-09-14 02:40:00|2109.8|2109|2110.8|2110|2111|2110.2|2109.8|2109|236
1631587500000|2021-09-14 02:45:00|2110.3|2109.5|2109.8|2109|2110.5|2109.7|2109.8|2109|210
1631587800000|2021-09-14 02:50:00|2110.3|2109.5|2110.3|2109.5|2110.8|2110|2110.3|2109.5|206
1631588100000|2021-09-14 02:55:00|2110.8|2110|2109.3|2108.5|2110.8|2110|2108.8|2108|198
1631588400000|2021-09-14 03:00:00|2109.5|2108.7|2109.8|2109|2109.8|2109|2109.3|2108.5|103
1631588700000|2021-09-14 03:05:00|2110.3|2109.5|2109.3|2108.5|2110.8|2110|2109.3|2108.5|229
1631589000000|2021-09-14 03:10:00|2109.5|2108.7|2109.3|2108.5|2109.8|2109|2108.8|2108|114
1631589300000|2021-09-14 03:15:00|2109.5|2108.7|2109.3|2108.5|2109.8|2109|2108.8|2108|138
1631589600000|2021-09-14 03:20:00|2109.5|2108.7|2110.8|2110|2111.3|2110.5|2109.3|2108.5|348
1631589900000|2021-09-14 03:25:00|2111.3|2110.5|2112.3|2111.5|2112.8|2112|2110.8|2110|610
1631590200000|2021-09-14 03:30:00|2111.8|2111|2110.3|2109.5|2112.8|2112|2109.8|2109|942
1631590500000|2021-09-14 03:35:00|2110.8|2110|2112.3|2111.5|2112.3|2111.5|2110.8|2110|743
1631590800000|2021-09-14 03:40:00|2112.8|2112|2112.8|2112|2113.3|2112.5|2112.3|2111.5|401
1631591100000|2021-09-14 03:45:00|2113.3|2112.5|2113.3|2112.5|2114.3|2113.5|2112.8|2112|800
1631591400000|2021-09-14 03:50:00|2112.8|2112|2111.8|2111|2112.8|2112|2111.8|2111|271
1631591700000|2021-09-14 03:55:00|2112.3|2111.5|2113.3|2112.5|2113.3|2112.5|2112.3|2111.5|324
1631592000000|2021-09-14 04:00:00|2113.8|2113|2111.8|2111|2113.8|2113|2111.3|2110.5|490
1631592300000|2021-09-14 04:05:00|2112.3|2111.5|2110.8|2110|2112.3|2111.5|2110.8|2110|420
1631592600000|2021-09-14 04:10:00|2111.3|2110.5|2110.8|2110|2111.3|2110.5|2109.3|2108.5|786
1631592900000|2021-09-14 04:15:00|2111.3|2110.5|2112.3|2111.5|2112.3|2111.5|2110.8|2110|476
1631593200000|2021-09-14 04:20:00|2111.8|2111|2111.8|2111|2112.3|2111.5|2111.3|2110.5|493
1631593500000|2021-09-14 04:25:00|2112|2111.2|2111.8|2111|2112.3|2111.5|2110.8|2110|325
1631593800000|2021-09-14 04:30:00|2111.3|2110.5|2111.8|2111|2111.8|2111|2110.8|2110|378
1631594100000|2021-09-14 04:35:00|2111.3|2110.5|2111.3|2110.5|2111.8|2111|2111.3|2110.5|395
1631594400000|2021-09-14 04:40:00|2111.8|2111|2112.8|2112|2112.8|2112|2111.3|2110.5|372
1631594700000|2021-09-14 04:45:00|2113.3|2112.5|2112.8|2112|2113.3|2112.5|2112.8|2112|378
1631595000000|2021-09-14 04:50:00|2112.3|2111.5|2113.8|2113|2113.8|2113|2112.3|2111.5|285
1631595300000|2021-09-14 04:55:00|2113.3|2112.5|2113.8|2113|2114.3|2113.5|2113.3|2112.5|619
1631595600000|2021-09-14 05:00:00|2114.3|2113.5|2114.8|2114|2114.8|2114|2113.3|2112.5|829
1631595900000|2021-09-14 05:05:00|2114.3|2113.5|2114.3|2113.5|2114.3|2113.5|2113.3|2112.5|635
1631596200000|2021-09-14 05:10:00|2113.8|2113|2114.8|2114|2114.8|2114|2113.8|2113|386
1631596500000|2021-09-14 05:15:00|2114.3|2113.5|2114.3|2113.5|2115.3|2114.5|2114.3|2113.5|533
1631596800000|2021-09-14 05:20:00|2114.5|2113.7|2116.3|2115.5|2116.3|2115.5|2114.3|2113.5|928
1631597100000|2021-09-14 05:25:00|2115.8|2115|2115.8|2115|2116.3|2115.5|2114.8|2114|699
1631597400000|2021-09-14 05:30:00|2116|2115.2|2116.3|2115.5|2116.3|2115.5|2115.3|2114.5|685
1631597700000|2021-09-14 05:35:00|2116.8|2116|2116.8|2116|2117.3|2116.5|2116.3|2115.5|726
1631598000000|2021-09-14 05:40:00|2116.3|2115.5|2114.8|2114|2116.8|2116|2113.8|2113|1224
1631598300000|2021-09-14 05:45:00|2115.3|2114.5|2117.3|2116.5|2117.3|2116.5|2115.3|2114.5|1060
1631598600000|2021-09-14 05:50:00|2117.8|2117|2118.8|2118|2119.3|2118.5|2117.3|2116.5|1780
1631598900000|2021-09-14 05:55:00|2119|2118.2|2119.3|2118.5|2121.3|2120.5|2118.3|2117.5|4126
1631599200000|2021-09-14 06:00:00|2118.3|2117.5|2115.8|2115|2118.8|2118|2115.8|2115|2824
1631599500000|2021-09-14 06:05:00|2116|2115.2|2114.8|2114|2116|2115.2|2114.3|2113.5|776
1631599800000|2021-09-14 06:10:00|2115.4|2113.4|2114.1|2112.1|2116.2|2114.2|2113.6|2111.6|2
1631600100000|2021-09-14 06:15:00|2114.3|2112.3|2114.5|2112.5|2115.3|2113.3|2114|2112|1920
1631600400000|2021-09-14 06:20:00|2114.7|2112.7|2115.8|2113.8|2116.3|2114.3|2114.7|2112.7|0
1631600700000|2021-09-14 06:25:00|2115.9|2113.9|2116.3|2114.3|2116.5|2114.5|2115.7|2113.7|0
1631601000000|2021-09-14 06:30:00|2116|2114|2115.7|2113.7|2116.1|2114.1|2115.7|2113.7|0
1631601300000|2021-09-14 06:35:00|2115.8|2113.8|2114.4|2112.4|2116|2114|2114.4|2112.4|0
1631601600000|2021-09-14 06:40:00|2114.1|2112.1|2113.2|2111.2|2114.4|2112.4|2112.7|2110.7|0
1631601900000|2021-09-14 06:45:00|2113.3|2111.3|2114.4|2112.4|2114.6|2112.6|2113.2|2111.2|0
1631602200000|2021-09-14 06:50:00|2114.3|2112.3|2113.7|2111.7|2114.4|2112.4|2113.4|2111.4|0
1631602500000|2021-09-14 06:55:00|2113.4|2111.4|2112.2|2110.2|2113.4|2111.4|2111.9|2109.9|0
1631602800000|2021-09-14 07:00:00|2112.4|2110.4|2113.1|2111.1|2113.5|2111.5|2112|2110|0
1631603100000|2021-09-14 07:05:00|2112.9|2110.9|2114.7|2112.7|2114.7|2112.7|2112.8|2110.8|0
1631603400000|2021-09-14 07:10:00|2115|2113|2112.1|2110.1|2115|2113|2112.1|2110.1|0
1631603700000|2021-09-14 07:15:00|2112.2|2110.2|2112.8|2110.8|2112.8|2110.8|2111.2|2109.2|0
1631604000000|2021-09-14 07:20:00|2112.9|2110.9|2109.6|2107.6|2113.1|2111.1|2109.3|2107.3|0
1631604300000|2021-09-14 07:25:00|2109.8|2107.8|2111|2109|2111.2|2109.2|2109.5|2107.5|0
1631604600000|2021-09-14 07:30:00|2110.9|2108.9|2108.5|2107.3|2112|2110.8|2108|2106.8|599
1631604900000|2021-09-14 07:35:00|2109|2107.8|2110|2108.8|2110|2108.8|2109|2107.8|261
1631605200000|2021-09-14 07:40:00|2109.5|2108.3|2108.5|2107.3|2110|2108.8|2108.5|2107.3|238
1631605500000|2021-09-14 07:45:00|2108.2|2107|2108|2106.8|2108.5|2107.3|2107|2105.8|375
1631605800000|2021-09-14 07:50:00|2108.5|2107.3|2110|2108.8|2111.2|2110|2108.2|2107|241
1631606100000|2021-09-14 07:55:00|2110.2|2109|2111|2109.8|2111|2109.8|2110|2108.8|157
1631606400000|2021-09-14 08:00:00|2111.5|2110.3|2111.5|2110.3|2112|2110.8|2110.7|2109.5|235
1631606700000|2021-09-14 08:05:00|2111.7|2110.5|2112|2110.8|2112|2110.8|2111|2109.8|74
1631607000000|2021-09-14 08:10:00|2112.5|2111.3|2111.5|2110.3|2112.5|2111.3|2111|2109.8|220
1631607300000|2021-09-14 08:15:00|2111.2|2110|2110|2108.8|2111.5|2110.3|2109.5|2108.3|133
1631607600000|2021-09-14 08:20:00|2109.5|2108.3|2109.5|2108.3|2110|2108.8|2109|2107.8|186
1631607900000|2021-09-14 08:25:00|2110|2108.8|2111|2109.8|2111|2109.8|2109.5|2108.3|141
1631608200000|2021-09-14 08:30:00|2111.5|2110.3|2112|2110.8|2112|2110.8|2111|2109.8|67
1631608500000|2021-09-14 08:35:00|2112.5|2111.3|2112.5|2111.3|2113|2111.8|2112|2110.8|103
1631608800000|2021-09-14 08:40:00|2112.2|2111|2112.5|2111.3|2112.5|2111.3|2111.5|2110.3|120
1631609100000|2021-09-14 08:45:00|2112|2110.8|2111|2109.8|2112.5|2111.3|2110.5|2109.3|175
1631609400000|2021-09-14 08:50:00|2111.5|2110.3|2110.5|2109.3|2111.5|2110.3|2110.5|2109.3|114
1631609700000|2021-09-14 08:55:00|2110.7|2109.5|2110|2108.8|2111|2109.8|2110|2108.8|192
1631610000000|2021-09-14 09:00:00|2110.5|2109.3|2110|2108.8|2111|2109.8|2109.5|2108.3|103
1631610300000|2021-09-14 09:05:00|2110.5|2109.3|2110|2108.8|2110.5|2109.3|2110|2108.8|168
1631610600000|2021-09-14 09:10:00|2110.5|2109.3|2110|2108.8|2110.5|2109.3|2109.5|2108.3|140
1631610900000|2021-09-14 09:15:00|2109.5|2108.3|2109|2107.8|2110.5|2109.3|2109|2107.8|104
1631611200000|2021-09-14 09:20:00|2109.2|2108|2107.5|2106.3|2109.5|2108.3|2107.5|2106.3|178
1631611500000|2021-09-14 09:25:00|2108|2106.8|2107|2105.8|2108|2106.8|2107|2105.8|116
1631611800000|2021-09-14 09:30:00|2107.5|2106.3|2107.2|2106|2108|2106.8|2107|2105.8|245
1631612100000|2021-09-14 09:35:00|2107.5|2106.3|2106|2104.8|2107.5|2106.3|2105.5|2104.3|188
1631612400000|2021-09-14 09:40:00|2105.7|2104.5|2106.5|2105.3|2106.5|2105.3|2105.5|2104.3|77
1631612700000|2021-09-14 09:45:00|2107|2105.8|2107.7|2106.5|2108|2106.8|2106.5|2105.3|155
1631613000000|2021-09-14 09:50:00|2107.5|2106.3|2106.5|2105.3|2107.5|2106.3|2106.5|2105.3|47
1631613300000|2021-09-14 09:55:00|2106.7|2105.5|2106.5|2105.3|2107|2105.8|2106|2104.8|45
1631613600000|2021-09-14 10:00:00|2106|2104.8|2107.5|2106.3|2107.5|2106.3|2105.5|2104.3|86
1631613900000|2021-09-14 10:05:00|2107.7|2106.5|2107.5|2106.3|2108|2106.8|2107|2105.8|69
1631614200000|2021-09-14 10:10:00|2108|2106.8|2108|2106.8|2108.5|2107.3|2108|2106.8|35
1631614500000|2021-09-14 10:15:00|2108.5|2107.3|2108.5|2107.3|2109|2107.8|2108.5|2107.3|45
1631614800000|2021-09-14 10:20:00|2108.2|2107|2108|2106.8|2108.5|2107.3|2108|2106.8|36
1631615100000|2021-09-14 10:25:00|2108.5|2107.3|2107.5|2106.3|2108.5|2107.3|2107|2105.8|228
1631615400000|2021-09-14 10:30:00|2107.7|2106.5|2108.5|2107.3|2108.5|2107.3|2107.7|2106.5|45
1631615700000|2021-09-14 10:35:00|2108.7|2107.5|2109|2107.8|2109.5|2108.3|2108.5|2107.3|46
1631616000000|2021-09-14 10:40:00|2109.5|2108.3|2109|2107.8|2110|2108.8|2108.5|2107.3|44
1631616300000|2021-09-14 10:45:00|2108.5|2107.3|2108|2106.8|2108.7|2107.5|2107.5|2106.3|57
1631616600000|2021-09-14 10:50:00|2107.7|2106.5|2108|2106.8|2108.5|2107.3|2107.5|2106.3|36
1631616900000|2021-09-14 10:55:00|2107.7|2106.5|2108|2106.8|2108.5|2107.3|2107.5|2106.3|31
1631617200000|2021-09-14 11:00:00|2107.5|2106.3|2107.5|2106.3|2108|2106.8|2107.5|2106.3|96
1631617500000|2021-09-14 11:05:00|2107|2105.8|2106.5|2105.3|2107|2105.8|2106|2104.8|67
1631617800000|2021-09-14 11:10:00|2106.2|2105|2107|2105.8|2107|2105.8|2106|2104.8|43
1631618100000|2021-09-14 11:15:00|2107.2|2106|2106.7|2105.5|2108|2106.8|2106.5|2105.3|49
1631618400000|2021-09-14 11:20:00|2107|2105.8|2107.2|2106|2107.5|2106.3|2106.5|2105.3|46
1631618700000|2021-09-14 11:25:00|2107|2105.8|2106.2|2105|2107|2105.8|2106|2104.8|46
1631619000000|2021-09-14 11:30:00|2106.5|2105.3|2107.5|2106.3|2107.5|2106.3|2106|2104.8|24
1631619300000|2021-09-14 11:35:00|2107.7|2106.5|2107.5|2106.3|2108|2106.8|2107|2105.8|42
1631619600000|2021-09-14 11:40:00|2108|2106.8|2107|2105.8|2108|2106.8|2106.5|2105.3|19
1631619900000|2021-09-14 11:45:00|2106.5|2105.3|2106|2104.8|2107|2105.8|2106|2104.8|50
1631620200000|2021-09-14 11:50:00|2105.5|2104.3|2105|2103.8|2105.5|2104.3|2104|2102.8|124
1631620500000|2021-09-14 11:55:00|2104.5|2103.3|2105.5|2104.3|2105.5|2104.3|2104.5|2103.3|51
1631620800000|2021-09-14 12:00:00|2105|2103.8|2106.5|2105.3|2106.5|2105.3|2104.7|2103.5|29
1631621100000|2021-09-14 12:05:00|2106.2|2105|2105.5|2104.3|2106.5|2105.3|2105|2103.8|129
1631621400000|2021-09-14 12:10:00|2105|2103.8|2105.5|2104.3|2105.5|2104.3|2105|2103.8|136
1631621700000|2021-09-14 12:15:00|2106|2104.8|2105.5|2104.3|2106|2104.8|2105|2103.8|174
1631622000000|2021-09-14 12:20:00|2105.2|2104|2105|2103.8|2105.5|2104.3|2105|2103.8|107
1631622300000|2021-09-14 12:25:00|2105.5|2104.3|2105.5|2104.3|2105.5|2104.3|2105|2103.8|94
1631622600000|2021-09-14 12:30:00|2105.7|2104.5|2110.5|2109.3|2112|2110.8|2105.5|2104.3|496
1631622900000|2021-09-14 12:35:00|2110.7|2109.5|2110|2108.8|2112|2110.8|2109.5|2108.3|125
1631623200000|2021-09-14 12:40:00|2110.5|2109.3|2109|2107.8|2111|2109.8|2109|2107.8|115
1631623500000|2021-09-14 12:45:00|2109.5|2108.3|2109|2107.8|2110|2108.8|2108.5|2107.3|113
1631623800000|2021-09-14 12:50:00|2109.5|2108.3|2108|2106.8|2109.5|2108.3|2108|2106.8|107
1631624100000|2021-09-14 12:55:00|2107.7|2106.5|2107.7|2106.5|2108.5|2107.3|2107|2105.8|197
1631624400000|2021-09-14 13:00:00|2108|2106.8|2109.5|2108.3|2109.5|2108.3|2108|2106.8|94
1631624700000|2021-09-14 13:05:00|2109|2107.8|2108.5|2107.3|2110|2108.8|2108.5|2107.3|100
1631625000000|2021-09-14 13:10:00|2108.7|2107.5|2108.5|2107.3|2109.5|2108.3|2108|2106.8|137
1631625300000|2021-09-14 13:15:00|2108.7|2107.5|2108.5|2107.3|2109|2107.8|2108.5|2107.3|122
1631625600000|2021-09-14 13:20:00|2108.7|2107.5|2109|2107.8|2109|2107.8|2108.5|2107.3|31
1631625900000|2021-09-14 13:25:00|2108.5|2107.3|2108|2106.8|2109|2107.8|2108|2106.8|103
1631626200000|2021-09-14 13:30:00|2108.5|2107.3|2108|2106.8|2109|2107.8|2107.5|2106.3|231
1631626500000|2021-09-14 13:35:00|2108.5|2107.3|2108.5|2107.3|2109.5|2108.3|2107.5|2106.3|267
1631626800000|2021-09-14 13:40:00|2109|2107.8|2108.5|2107.3|2109|2107.8|2108|2106.8|91
1631627100000|2021-09-14 13:45:00|2108|2106.8|2106.5|2105.3|2108.5|2107.3|2106.5|2105.3|234
1631627400000|2021-09-14 13:50:00|2107|2105.8|2104|2102.8|2107.5|2106.3|2103.5|2102.3|199
1631627700000|2021-09-14 13:55:00|2103.5|2102.3|2101|2099.8|2104|2102.8|2101|2099.8|182
1631628000000|2021-09-14 14:00:00|2100.7|2099.5|2100.5|2099.3|2101|2099.8|2098.5|2097.3|394
1631628300000|2021-09-14 14:05:00|2101|2099.8|2101|2099.8|2101.5|2100.3|2100.5|2099.3|138
1631628600000|2021-09-14 14:10:00|2100.7|2099.5|2100|2098.8|2101|2099.8|2100|2098.8|86
1631628900000|2021-09-14 14:15:00|2099.5|2098.3|2100|2098.8|2100.5|2099.3|2099.5|2098.3|163
1631629200000|2021-09-14 14:20:00|2100.5|2099.3|2099|2097.8|2101|2099.8|2099|2097.8|144
1631629500000|2021-09-14 14:25:00|2098.7|2097.5|2099|2097.8|2099.5|2098.3|2098|2096.8|247
1631629800000|2021-09-14 14:30:00|2098.5|2097.3|2099|2097.8|2100|2098.8|2098.5|2097.3|54
1631630100000|2021-09-14 14:35:00|2098.5|2097.3|2096.5|2095.3|2099|2097.8|2096.5|2095.3|151
1631630400000|2021-09-14 14:40:00|2096.2|2095|2096|2094.8|2096.5|2095.3|2095|2093.8|152
1631630700000|2021-09-14 14:45:00|2095.7|2094.5|2096.5|2095.3|2096.5|2095.3|2095.5|2094.3|168
1631631000000|2021-09-14 14:50:00|2096.2|2095|2095.5|2094.3|2096.2|2095|2095|2093.8|132
1631631300000|2021-09-14 14:55:00|2095|2093.8|2095.5|2094.3|2096|2094.8|2094.5|2093.3|85
1631631600000|2021-09-14 15:00:00|2095.7|2094.5|2097|2095.8|2097.5|2096.3|2095.5|2094.3|134
1631631900000|2021-09-14 15:05:00|2097.5|2096.3|2098.5|2097.3|2099|2097.8|2097.5|2096.3|91
1631632200000|2021-09-14 15:10:00|2098.7|2097.5|2099|2097.8|2099.5|2098.3|2098|2096.8|107
1631632500000|2021-09-14 15:15:00|2098.5|2097.3|2098|2096.8|2098.5|2097.3|2097.7|2096.5|94
1631632800000|2021-09-14 15:20:00|2098.5|2097.3|2099|2097.8|2099|2097.8|2097.5|2096.3|128
1631633100000|2021-09-14 15:25:00|2098.5|2097.3|2100|2098.8|2100|2098.8|2098.5|2097.3|125
1631633400000|2021-09-14 15:30:00|2100.5|2099.3|2099.5|2098.3|2100.5|2099.3|2099|2097.8|177
1631633700000|2021-09-14 15:35:00|2099|2097.8|2100|2098.8|2100.5|2099.3|2098.5|2097.3|146
1631634000000|2021-09-14 15:40:00|2100.5|2099.3|2100|2098.8|2100.5|2099.3|2100|2098.8|79
1631634300000|2021-09-14 15:45:00|2100.5|2099.3|2100.5|2099.3|2100.5|2099.3|2098.5|2097.3|130
1631634600000|2021-09-14 15:50:00|2100|2098.8|2099|2097.8|2100.5|2099.3|2099|2097.8|21
1631634900000|2021-09-14 15:55:00|2099.5|2098.3|2100|2098.8|2100|2098.8|2099|2097.8|40
1631635200000|2021-09-14 16:00:00|2100.2|2099|2100.5|2099.3|2100.5|2099.3|2100|2098.8|47
1631635500000|2021-09-14 16:05:00|2100|2098.8|2099.5|2098.3|2100.2|2099|2099.5|2098.3|37
1631635800000|2021-09-14 16:10:00|2099.2|2098|2099.5|2098.3|2099.5|2098.3|2099|2097.8|12
1631636100000|2021-09-14 16:15:00|2099|2097.8|2098|2096.8|2099.5|2098.3|2098|2096.8|124
1631636400000|2021-09-14 16:20:00|2098.5|2097.3|2098|2096.8|2098.5|2097.3|2097.5|2096.3|78
1631636700000|2021-09-14 16:25:00|2097.7|2096.5|2098|2096.8|2098|2096.8|2097.5|2096.3|88
1631637000000|2021-09-14 16:30:00|2097.5|2096.3|2098|2096.8|2098.5|2097.3|2097|2095.8|57
1631637300000|2021-09-14 16:35:00|2098.2|2097|2098|2096.8|2098.5|2097.3|2097.5|2096.3|15
1631637600000|2021-09-14 16:40:00|2097.7|2096.5|2096.5|2095.3|2098|2096.8|2096.5|2095.3|29
1631637900000|2021-09-14 16:45:00|2097|2095.8|2097|2095.8|2097|2095.8|2096.5|2095.3|46
1631638200000|2021-09-14 16:50:00|2097.5|2096.3|2097|2095.8|2097.5|2096.3|2097|2095.8|50
1631638500000|2021-09-14 16:55:00|2097.2|2096|2097|2095.8|2097.5|2096.3|2097|2095.8|55
1631638800000|2021-09-14 17:00:00|2097.5|2096.3|2097|2095.8|2098.5|2097.3|2097|2095.8|94
1631639100000|2021-09-14 17:05:00|2096.7|2095.5|2095.2|2094|2097|2095.8|2095|2093.8|114
1631639400000|2021-09-14 17:10:00|2095|2093.8|2095.5|2094.3|2096|2094.8|2095|2093.8|49
1631639700000|2021-09-14 17:15:00|2095.7|2094.5|2096.5|2095.3|2096.5|2095.3|2095.5|2094.3|18
1631640000000|2021-09-14 17:20:00|2096.7|2095.5|2097|2095.8|2097.5|2096.3|2096.5|2095.3|26
1631640300000|2021-09-14 17:25:00|2097.2|2096|2097|2095.8|2097.5|2096.3|2097|2095.8|41
1631640600000|2021-09-14 17:30:00|2096.5|2095.3|2096.5|2095.3|2097|2095.8|2096|2094.8|17
1631640900000|2021-09-14 17:35:00|2096|2094.8|2097.5|2096.3|2097.5|2096.3|2096|2094.8|19
1631641200000|2021-09-14 17:40:00|2098|2096.8|2098.5|2097.3|2098.5|2097.3|2097.5|2096.3|18
1631641500000|2021-09-14 17:45:00|2098|2096.8|2097.5|2096.3|2098.5|2097.3|2097|2095.8|70
1631641800000|2021-09-14 17:50:00|2097.2|2096|2098|2096.8|2098.5|2097.3|2097|2095.8|41
1631642100000|2021-09-14 17:55:00|2098.5|2097.3|2098|2096.8|2098.5|2097.3|2097.5|2096.3|26
1631642400000|2021-09-14 18:00:00|2097.5|2096.3|2097.5|2096.3|2098|2096.8|2097.5|2096.3|20
1631642700000|2021-09-14 18:05:00|2098|2096.8|2097.5|2096.3|2098.5|2097.3|2097|2095.8|43
1631643000000|2021-09-14 18:10:00|2097|2095.8|2096.5|2095.3|2097|2095.8|2096|2094.8|49
1631643300000|2021-09-14 18:15:00|2096.2|2095|2095.5|2094.3|2096.5|2095.3|2095.5|2094.3|40
1631643600000|2021-09-14 18:20:00|2095|2093.8|2094.5|2093.3|2095|2093.8|2094|2092.8|115
1631643900000|2021-09-14 18:25:00|2094.2|2093|2093.5|2092.3|2094.5|2093.3|2093.2|2092|58
1631644200000|2021-09-14 18:30:00|2093.2|2092|2093.5|2092.3|2094|2092.8|2093|2091.8|49
1631644500000|2021-09-14 18:35:00|2093.2|2092|2093.5|2092.3|2094|2092.8|2093|2091.8|31
1631644800000|2021-09-14 18:40:00|2094|2092.8|2094.5|2093.3|2094.5|2093.3|2093.5|2092.3|41
1631645100000|2021-09-14 18:45:00|2094.2|2093|2091.5|2090.3|2094.5|2093.3|2091.5|2090.3|137
1631645400000|2021-09-14 18:50:00|2091.2|2090|2092|2090.8|2092|2090.8|2090.5|2089.3|37
1631645700000|2021-09-14 18:55:00|2092.5|2091.3|2092.5|2091.3|2093|2091.8|2091.5|2090.3|58
1631646000000|2021-09-14 19:00:00|2092|2090.8|2094|2092.8|2094|2092.8|2092|2090.8|149
1631646300000|2021-09-14 19:05:00|2093.5|2092.3|2094.5|2093.3|2095.5|2094.3|2093.5|2092.3|91
1631646600000|2021-09-14 19:10:00|2094|2092.8|2094|2092.8|2095|2093.8|2094|2092.8|49
1631646900000|2021-09-14 19:15:00|2094.2|2093|2093.5|2092.3|2094.5|2093.3|2092.5|2091.3|113
1631647200000|2021-09-14 19:20:00|2093.2|2092|2093.5|2092.3|2094.5|2093.3|2093|2091.8|61
1631647500000|2021-09-14 19:25:00|2093.2|2092|2093|2091.8|2094.5|2093.3|2092.5|2091.3|95
1631647800000|2021-09-14 19:30:00|2092.5|2091.3|2092.5|2091.3|2093.5|2092.3|2092|2090.8|98
1631648100000|2021-09-14 19:35:00|2092.2|2091|2093|2091.8|2093.5|2092.3|2091.5|2090.3|104
1631648400000|2021-09-14 19:40:00|2092.5|2091.3|2093.5|2092.3|2094|2092.8|2092.5|2091.3|136
1631648700000|2021-09-14 19:45:00|2093.7|2092.5|2092.5|2091.3|2094.5|2093.3|2092.5|2091.3|75
1631649000000|2021-09-14 19:50:00|2092|2090.8|2095|2093.8|2095.5|2094.3|2092|2090.8|147
1631649300000|2021-09-14 19:55:00|2094.7|2093.5|2093|2091.8|2094.7|2093.5|2093|2091.8|102
1631649600000|2021-09-14 20:00:00|2093.5|2092.3|2095.5|2094.3|2095.5|2094.3|2093|2091.8|90
1631649900000|2021-09-14 20:05:00|2095.7|2094.5|2095|2093.8|2096|2094.8|2095|2093.8|6
1631650200000|2021-09-14 20:10:00|2095.2|2094|2095|2093.8|2095.5|2094.3|2094.5|2093.3|4
1631650500000|2021-09-14 20:15:00|2095.5|2094.3|2096.5|2095.3|2096.5|2095.3|2095.5|2094.3|33
1631650800000|2021-09-14 20:20:00|2096.3|2094.3|2096|2094|2097|2095|2095.4|2093.4|76
1631651100000|2021-09-14 20:25:00|2096.1|2094.1|2095.4|2093.4|2096.1|2094.1|2095.3|2093.3|0
1631651400000|2021-09-14 20:30:00|2095.3|2093.3|2094.1|2092.1|2095.4|2093.4|2094.1|2092.1|4
1631651700000|2021-09-14 20:35:00|2094.3|2092.3|2094.4|2092.4|2094.4|2092.4|2093.8|2091.8|0
1631652000000|2021-09-14 20:40:00|2094.5|2092.5|2095.1|2093.1|2095.3|2093.3|2094.4|2092.4|0
1631652300000|2021-09-14 20:45:00|2095.3|2093.3|2094|2092|2095.3|2093.3|2094|2092|0
1631652600000|2021-09-14 20:50:00|2094.1|2092.1|2094|2092|2094.5|2092.5|2094|2092|0
1631652900000|2021-09-14 20:55:00|2094.1|2092.1|2094.4|2092.4|2095|2093|2093.8|2091.8|0
1631653200000|2021-09-14 21:00:00|2094.3|2092.3|2094.3|2092.3|2094.3|2092.3|2094.3|2092.3|0
1631653500000|2021-09-14 21:05:00|2094.4|2092.4|2094.4|2092.4|2094.4|2092.4|2094.4|2092.4|0
1631654100000|2021-09-14 21:15:00|2094.5|2092.5|2094.5|2092.5|2094.5|2092.5|2094.5|2092.5|0
1631654400000|2021-09-14 21:20:00|2094.4|2092.4|2094.5|2092.5|2094.5|2092.5|2094.4|2092.4|0
1631655000000|2021-09-14 21:30:00|2094.4|2092.4|2094.3|2092.3|2094.4|2092.4|2094.3|2092.3|0
1631655300000|2021-09-14 21:35:00|2094.4|2092.4|2094.1|2092.1|2094.4|2092.4|2094.1|2092.1|0
1631655600000|2021-09-14 21:40:00|2094|2092|2094|2092|2094.1|2092.1|2093.9|2091.9|0
1631655900000|2021-09-14 21:45:00|2094.1|2092.1|2094|2092|2094.1|2092.1|2094|2092|0
1631656200000|2021-09-14 21:50:00|2094.1|2092.1|2094|2092|2094.1|2092.1|2094|2092|0
1631656500000|2021-09-14 21:55:00|2094.1|2092.1|2094.1|2092.1|2094.1|2092.1|2094.1|2092.1|0
1631656800000|2021-09-14 22:00:00|2094.3|2092.3|2094.9|2092.9|2095.5|2093.5|2094.2|2092.2|0
1631657100000|2021-09-14 22:05:00|2095.5|2093.5|2095.5|2093.5|2095.5|2093.5|2095.4|2093.4|0
1631657400000|2021-09-14 22:10:00|2095.6|2093.6|2095.6|2093.6|2095.7|2093.7|2095.5|2093.5|0
1631657700000|2021-09-14 22:15:00|2095.7|2093.7|2095.7|2093.7|2095.7|2093.7|2095.4|2093.4|0
1631658000000|2021-09-14 22:20:00|2095.5|2093.5|2095.8|2093.8|2095.8|2093.8|2095.5|2093.5|0
1631658300000|2021-09-14 22:25:00|2096.1|2094.1|2096|2094|2096.2|2094.2|2095.7|2093.7|0
1631658600000|2021-09-14 22:30:00|2096.2|2094.2|2095.6|2093.6|2096.2|2094.2|2095.6|2093.6|0
1631658900000|2021-09-14 22:35:00|2095.7|2093.7|2095.7|2093.7|2095.7|2093.7|2095.7|2093.7|0
1631659500000|2021-09-14 22:45:00|2095.6|2093.6|2095.3|2093.3|2095.7|2093.7|2095.3|2093.3|0
1631659800000|2021-09-14 22:50:00|2095.2|2093.2|2095.6|2093.6|2095.6|2093.6|2095.2|2093.2|0
1631660100000|2021-09-14 22:55:00|2096.1|2094.1|2096.1|2094.1|2096.1|2094.1|2096.1|2094.1|0
1631660400000|2021-09-14 23:00:00|2096.2|2094.2|2095.9|2093.9|2096.2|2094.2|2095.6|2093.6|0
1631660700000|2021-09-14 23:05:00|2096.1|2094.1|2095.8|2093.8|2096.2|2094.2|2095.5|2093.5|0
1631661000000|2021-09-14 23:10:00|2095.6|2093.6|2095.8|2093.8|2095.8|2093.8|2095.5|2093.5|0
1631661300000|2021-09-14 23:15:00|2095.6|2093.6|2096|2094|2096|2094|2095.6|2093.6|0
1631661600000|2021-09-14 23:20:00|2096.3|2094.3|2096.1|2094.1|2096.3|2094.3|2096|2094|0
1631661900000|2021-09-14 23:25:00|2096|2094|2096.2|2094.2|2096.3|2094.3|2096|2094|0
1631662200000|2021-09-14 23:30:00|2096.3|2094.3|2096.9|2094.9|2097.2|2095.2|2095.6|2093.6|0
1631662500000|2021-09-14 23:35:00|2097.2|2095.2|2100.5|2098.5|2101.5|2099.5|2097.2|2095.2|0
1631662800000|2021-09-14 23:40:00|2100.8|2098.8|2099.9|2097.9|2101.9|2099.9|2099.9|2097.9|0
1631663100000|2021-09-14 23:45:00|2100|2098|2099.5|2098.3|2101|2099.8|2097.7|2096.5|881
1631663400000|2021-09-14 23:50:00|2099|2097.8|2100.2|2099|2102.7|2101.5|2099|2097.8|426
1631663700000|2021-09-14 23:55:00|2100|2098.8|2102.5|2101.3|2102.7|2101.5|2100|2098.8|467
1631664000000|2021-09-15 00:00:00|2102.3|2101.5|2100.8|2100|2104.8|2104|2099.3|2098.5|2261
1631664300000|2021-09-15 00:05:00|2100.3|2099.5|2102.3|2101.5|2103.8|2103|2099.8|2099|1158
1631664600000|2021-09-15 00:10:00|2101.8|2101|2101.3|2100.5|2102.8|2102|2100.8|2100|554
1631664900000|2021-09-15 00:15:00|2100.8|2100|2100.3|2099.5|2103.3|2102.5|2100.3|2099.5|594
1631665200000|2021-09-15 00:20:00|2099.8|2099|2099.3|2098.5|2100.3|2099.5|2097.8|2097|980
1631665500000|2021-09-15 00:25:00|2099.5|2098.7|2098.3|2097.5|2100.3|2099.5|2097.8|2097|555
1631665800000|2021-09-15 00:30:00|2098.5|2097.7|2100.3|2099.5|2100.8|2100|2098.5|2097.7|569
1631666100000|2021-09-15 00:35:00|2099.8|2099|2100.3|2099.5|2100.3|2099.5|2098.8|2098|631
1631666400000|2021-09-15 00:40:00|2100.8|2100|2100.3|2099.5|2100.8|2100|2099.3|2098.5|366
1631666700000|2021-09-15 00:45:00|2099.8|2099|2100.3|2099.5|2100.3|2099.5|2099.3|2098.5|392
1631667000000|2021-09-15 00:50:00|2100.5|2099.7|2099.8|2099|2101.3|2100.5|2099.8|2099|382
1631667300000|2021-09-15 00:55:00|2099.3|2098.5|2098.3|2097.5|2099.8|2099|2097.3|2096.5|647
1631667600000|2021-09-15 01:00:00|2098|2097.2|2094.8|2094|2098.3|2097.5|2094.8|2094|829
1631667900000|2021-09-15 01:05:00|2095.3|2094.5|2097.3|2096.5|2097.3|2096.5|2094.8|2094|453
1631668200000|2021-09-15 01:10:00|2097|2096.2|2096.8|2096|2097.3|2096.5|2096.3|2095.5|496
1631668500000|2021-09-15 01:15:00|2096.3|2095.5|2096.3|2095.5|2096.8|2096|2094.8|2094|996
1631668800000|2021-09-15 01:20:00|2096.8|2096|2095.3|2094.5|2096.8|2096|2094.8|2094|462
1631669100000|2021-09-15 01:25:00|2095|2094.2|2094.8|2094|2095.8|2095|2093.8|2093|492
1631669400000|2021-09-15 01:30:00|2095.3|2094.5|2094.8|2094|2095.8|2095|2094.3|2093.5|324
1631669700000|2021-09-15 01:35:00|2094.3|2093.5|2095.3|2094.5|2095.3|2094.5|2094.3|2093.5|407
1631670000000|2021-09-15 01:40:00|2094.8|2094|2094.3|2093.5|2095.3|2094.5|2093.8|2093|409
1631670300000|2021-09-15 01:45:00|2094.8|2094|2093.8|2093|2094.8|2094|2093.3|2092.5|365
1631670600000|2021-09-15 01:50:00|2093.3|2092.5|2090.8|2090|2093.3|2092.5|2090.8|2090|460
1631670900000|2021-09-15 01:55:00|2091.3|2090.5|2091.8|2091|2092.3|2091.5|2090.8|2090|366
1631671200000|2021-09-15 02:00:00|2091.5|2090.7|2089.3|2088.5|2091.8|2091|2089.3|2088.5|728
1631671500000|2021-09-15 02:05:00|2089.5|2088.7|2090.8|2090|2090.8|2090|2089.3|2088.5|717
1631671800000|2021-09-15 02:10:00|2091.3|2090.5|2092.3|2091.5|2092.8|2092|2090.8|2090|549
1631672100000|2021-09-15 02:15:00|2092.8|2092|2095.3|2094.5|2095.8|2095|2092.3|2091.5|814
1631672400000|2021-09-15 02:20:00|2095.5|2094.7|2095.3|2094.5|2096.3|2095.5|2095.3|2094.5|625
1631672700000|2021-09-15 02:25:00|2095.8|2095|2098.3|2097.5|2099.3|2098.5|2095.3|2094.5|1068
1631673000000|2021-09-15 02:30:00|2098.8|2098|2099.3|2098.5|2101.3|2100.5|2098.8|2098|382
1631673300000|2021-09-15 02:35:00|2098.8|2098|2096.8|2096|2099.3|2098.5|2096.8|2096|199
1631673600000|2021-09-15 02:40:00|2096.3|2095.5|2095.8|2095|2096.8|2096|2094.8|2094|269
1631673900000|2021-09-15 02:45:00|2096.3|2095.5|2096.3|2095.5|2096.8|2096|2095.8|2095|155
1631674200000|2021-09-15 02:50:00|2096.5|2095.7|2097.3|2096.5|2097.3|2096.5|2096.3|2095.5|182
1631674500000|2021-09-15 02:55:00|2096.8|2096|2097.3|2096.5|2097.3|2096.5|2096.3|2095.5|193
1631674800000|2021-09-15 03:00:00|2097.8|2097|2098.3|2097.5|2098.8|2098|2097.8|2097|179
1631675100000|2021-09-15 03:05:00|2098.8|2098|2098.8|2098|2098.8|2098|2098.3|2097.5|145
1631675400000|2021-09-15 03:10:00|2098.3|2097.5|2098.3|2097.5|2098.3|2097.5|2098|2097.2|104
1631675700000|2021-09-15 03:15:00|2097.8|2097|2098.3|2097.5|2098.8|2098|2097.8|2097|245
1631676000000|2021-09-15 03:20:00|2097.8|2097|2098.3|2097.5|2098.3|2097.5|2097.8|2097|236
1631676300000|2021-09-15 03:25:00|2098|2097.2|2099.3|2098.5|2099.3|2098.5|2097.8|2097|465
1631676600000|2021-09-15 03:30:00|2098.8|2098|2097.3|2096.5|2099.3|2098.5|2096.8|2096|724
1631676900000|2021-09-15 03:35:00|2096.8|2096|2095.8|2095|2096.8|2096|2095.3|2094.5|459
1631677200000|2021-09-15 03:40:00|2096.3|2095.5|2095.5|2094.7|2096.3|2095.5|2094.8|2094|332
1631677500000|2021-09-15 03:45:00|2095.8|2095|2096.3|2095.5|2096.3|2095.5|2095.5|2094.7|198
1631677800000|2021-09-15 03:50:00|2095.8|2095|2095.8|2095|2095.8|2095|2095.3|2094.5|308
1631678100000|2021-09-15 03:55:00|2095.3|2094.5|2095.3|2094.5|2095.8|2095|2095.3|2094.5|214
1631678400000|2021-09-15 04:00:00|2095.8|2095|2098.3|2097.5|2098.3|2097.5|2095.8|2095|405
1631678700000|2021-09-15 04:05:00|2097.8|2097|2098.3|2097.5|2098.3|2097.5|2097.3|2096.5|531
1631679000000|2021-09-15 04:10:00|2097.8|2097|2098.8|2098|2099.8|2099|2097.8|2097|515
1631679300000|2021-09-15 04:15:00|2098.5|2097.7|2098.3|2097.5|2098.8|2098|2097.3|2096.5|720
1631679600000|2021-09-15 04:20:00|2097.8|2097|2097.8|2097|2098.3|2097.5|2097.3|2096.5|585
1631679900000|2021-09-15 04:25:00|2097.5|2096.7|2096.3|2095.5|2097.8|2097|2095.8|2095|688
1631680200000|2021-09-15 04:30:00|2095.8|2095|2094.8|2094|2096.3|2095.5|2094.8|2094|385
1631680500000|2021-09-15 04:35:00|2094.3|2093.5|2094.8|2094|2095.3|2094.5|2094.3|2093.5|348
1631680800000|2021-09-15 04:40:00|2095.3|2094.5|2095.3|2094.5|2095.3|2094.5|2094.8|2094|313
1631681100000|2021-09-15 04:45:00|2095.8|2095|2095.8|2095|2096.8|2096|2095.8|2095|507
1631681400000|2021-09-15 04:50:00|2096|2095.2|2096.8|2096|2097.3|2096.5|2095.8|2095|343
1631681700000|2021-09-15 04:55:00|2096.3|2095.5|2096.8|2096|2096.8|2096|2096.3|2095.5|219
1631682000000|2021-09-15 05:00:00|2097.3|2096.5|2096.8|2096|2097.3|2096.5|2096.3|2095.5|527
1631682300000|2021-09-15 05:05:00|2096.3|2095.5|2096.3|2095.5|2096.8|2096|2095.8|2095|438
1631682600000|2021-09-15 05:10:00|2095.8|2095|2096.3|2095.5|2096.3|2095.5|2095.3|2094.5|291
1631682900000|2021-09-15 05:15:00|2095.8|2095|2094.3|2093.5|2095.8|2095|2093.8|2093|581
1631683200000|2021-09-15 05:20:00|2094.8|2094|2098.3|2097.5|2098.3|2097.5|2094.3|2093.5|1264
1631683500000|2021-09-15 05:25:00|2097.8|2097|2097.3|2096.5|2098.8|2098|2097.3|2096.5|869
1631683800000|2021-09-15 05:30:00|2096.8|2096|2095.3|2094.5|2097.8|2097|2095.3|2094.5|762
1631684100000|2021-09-15 05:35:00|2094.8|2094|2095.8|2095|2096.3|2095.5|2094.8|2094|607
1631684400000|2021-09-15 05:40:00|2095.3|2094.5|2096.3|2095.5|2097.3|2096.5|2095.3|2094.5|789
1631684700000|2021-09-15 05:45:00|2095.8|2095|2096.8|2096|2096.8|2096|2095.5|2094.7|604
1631685000000|2021-09-15 05:50:00|2097.3|2096.5|2097.8|2097|2098.8|2098|2097.3|2096.5|976
1631685300000|2021-09-15 05:55:00|2098.3|2097.5|2096.3|2095.5|2098.8|2098|2096.3|2095.5|2260
1631685600000|2021-09-15 06:00:00|2096.2|2095.4|2095.7|2094.9|2096.7|2095.9|2094.2|2093.4|2798
1631685900000|2021-09-15 06:05:00|2095.2|2094.4|2096.7|2095.9|2096.7|2095.9|2094.7|2093.9|795
1631686200000|2021-09-15 06:10:00|2096.2|2094.2|2097.5|2095.5|2097.5|2095.5|2095.4|2093.4|5
1631686500000|2021-09-15 06:15:00|2097.6|2095.6|2097.3|2095.3|2098.2|2096.2|2096.4|2094.4|1257
1631686800000|2021-09-15 06:20:00|2097.4|2095.4|2098.8|2096.8|2098.8|2096.8|2097.1|2095.1|0
1631687100000|2021-09-15 06:25:00|2098.5|2096.5|2097.9|2095.9|2099.1|2097.1|2097.6|2095.6|0
1631687400000|2021-09-15 06:30:00|2097.6|2095.6|2097.3|2095.3|2098.4|2096.4|2097|2095|0
1631687700000|2021-09-15 06:35:00|2097.2|2095.2|2097.5|2095.5|2097.5|2095.5|2096.7|2094.7|0
1631688000000|2021-09-15 06:40:00|2097.4|2095.4|2098.1|2096.1|2098.3|2096.3|2097.4|2095.4|0
1631688300000|2021-09-15 06:45:00|2097.8|2095.8|2097.8|2095.8|2098.4|2096.4|2097.5|2095.5|0
1631688600000|2021-09-15 06:50:00|2098|2096|2097.8|2095.8|2098.1|2096.1|2097.6|2095.6|0
1631688900000|2021-09-15 06:55:00|2097.9|2095.9|2098.4|2096.4|2098.7|2096.7|2097.9|2095.9|0
1631689200000|2021-09-15 07:00:00|2098.3|2096.3|2099.2|2097.2|2100.5|2098.5|2098.3|2096.3|0
1631689500000|2021-09-15 07:05:00|2099.3|2097.3|2098.9|2096.9|2099.7|2097.7|2098.6|2096.6|0
1631689800000|2021-09-15 07:10:00|2098.7|2096.7|2098.4|2096.4|2099.1|2097.1|2098.1|2096.1|0
1631690100000|2021-09-15 07:15:00|2098.6|2096.6|2099.6|2097.6|2099.8|2097.8|2098.5|2096.5|0
1631690400000|2021-09-15 07:20:00|2099.5|2097.5|2098.1|2096.1|2099.6|2097.6|2098|2096|0
1631690700000|2021-09-15 07:25:00|2098|2096|2099.2|2097.2|2099.5|2097.5|2097.7|2095.7|0
1631691000000|2021-09-15 07:30:00|2101.1|2099.9|2098.9|2097.7|2101.1|2099.9|2098.4|2097.2|199
1631691300000|2021-09-15 07:35:00|2098.4|2097.2|2097.4|2096.2|2098.4|2097.2|2097.1|2095.9|193
1631691600000|2021-09-15 07:40:00|2097.1|2095.9|2095.9|2094.7|2097.1|2095.9|2095.9|2094.7|198
1631691900000|2021-09-15 07:45:00|2096.4|2095.2|2095.9|2094.7|2096.4|2095.2|2095.9|2094.7|131
1631692200000|2021-09-15 07:50:00|2095.6|2094.4|2095.4|2094.2|2095.9|2094.7|2094.9|2093.7|123
1631692500000|2021-09-15 07:55:00|2095.1|2093.9|2095.4|2094.2|2095.4|2094.2|2094.9|2093.7|93
1631692800000|2021-09-15 08:00:00|2095.9|2094.7|2096.9|2095.7|2097.4|2096.2|2095.9|2094.7|236
1631693100000|2021-09-15 08:05:00|2097.4|2096.2|2097.4|2096.2|2097.6|2096.4|2096.9|2095.7|134
1631693400000|2021-09-15 08:10:00|2096.9|2095.7|2096.4|2095.2|2096.9|2095.7|2096.1|2094.9|98
1631693700000|2021-09-15 08:15:00|2096.1|2094.9|2096.9|2095.7|2096.9|2095.7|2096.1|2094.9|124
1631694000000|2021-09-15 08:20:00|2096.4|2095.2|2095.9|2094.7|2096.9|2095.7|2095.9|2094.7|100
1631694300000|2021-09-15 08:25:00|2096.4|2095.2|2096.9|2095.7|2096.9|2095.7|2096.4|2095.2|112
1631694600000|2021-09-15 08:30:00|2097.4|2096.2|2096.9|2095.7|2097.4|2096.2|2096.9|2095.7|101
1631694900000|2021-09-15 08:35:00|2097.4|2096.2|2096.9|2095.7|2097.4|2096.2|2096.9|2095.7|76
1631695200000|2021-09-15 08:40:00|2097.4|2096.2|2096.4|2095.2|2097.4|2096.2|2096.4|2095.2|126
1631695500000|2021-09-15 08:45:00|2095.9|2094.7|2095.4|2094.2|2095.9|2094.7|2095.4|2094.2|104
1631695800000|2021-09-15 08:50:00|2095.9|2094.7|2095.9|2094.7|2096.4|2095.2|2095.9|2094.7|122
1631696100000|2021-09-15 08:55:00|2095.4|2094.2|2095.4|2094.2|2095.9|2094.7|2095.4|2094.2|81
1631696400000|2021-09-15 09:00:00|2095.9|2094.7|2096.4|2095.2|2096.4|2095.2|2095.4|2094.2|83
1631696700000|2021-09-15 09:05:00|2096.9|2095.7|2096.9|2095.7|2096.9|2095.7|2096.9|2095.7|76
1631697000000|2021-09-15 09:10:00|2096.6|2095.4|2096.4|2095.2|2096.9|2095.7|2096.4|2095.2|19
1631697300000|2021-09-15 09:15:00|2096.6|2095.4|2096.4|2095.2|2096.6|2095.4|2096.4|2095.2|18
1631697600000|2021-09-15 09:20:00|2095.9|2094.7|2095.9|2094.7|2095.9|2094.7|2095.6|2094.4|31
1631697900000|2021-09-15 09:25:00|2096.4|2095.2|2095.9|2094.7|2096.4|2095.2|2095.4|2094.2|109
1631698200000|2021-09-15 09:30:00|||||||||11
1631698500000|2021-09-15 09:35:00|2095.4|2094.2|2095.9|2094.7|2095.9|2094.7|2095.4|2094.2|17
1631698800000|2021-09-15 09:40:00|2095.6|2094.4|2095.9|2094.7|2095.9|2094.7|2095.4|2094.2|16
1631699100000|2021-09-15 09:45:00|2096.4|2095.2|2095.9|2094.7|2096.4|2095.2|2095.4|2094.2|81
1631699400000|2021-09-15 09:50:00|2095.6|2094.4|2095.9|2094.7|2096.4|2095.2|2095.4|2094.2|24
1631699700000|2021-09-15 09:55:00|2096.4|2095.2|2096.4|2095.2|2096.4|2095.2|2096.4|2095.2|5
1631700000000|2021-09-15 10:00:00|2096.1|2094.9|2096.4|2095.2|2096.4|2095.2|2095.9|2094.7|31
1631700300000|2021-09-15 10:05:00|2096.1|2094.9|2096.4|2095.2|2096.4|2095.2|2095.9|2094.7|43
1631700600000|2021-09-15 10:10:00|2095.9|2094.7|2095.9|2094.7|2095.9|2094.7|2095.9|2094.7|10
1631700900000|2021-09-15 10:15:00|2095.4|2094.2|2095.4|2094.2|2095.9|2094.7|2095.4|2094.2|36
1631701500000|2021-09-15 10:25:00|2095.6|2094.4|2095.4|2094.2|2095.9|2094.7|2095.4|2094.2|15
1631701800000|2021-09-15 10:30:00|2094.9|2093.7|2094.9|2093.7|2094.9|2093.7|2094.4|2093.2|81
1631702100000|2021-09-15 10:35:00|2094.6|2093.4|2094.9|2093.7|2094.9|2093.7|2094.4|2093.2|13
1631702400000|2021-09-15 10:40:00|2094.4|2093.2|2094.4|2093.2|2094.6|2093.4|2094.4|2093.2|75
1631702700000|2021-09-15 10:45:00|2094.9|2093.7|2093.4|2092.2|2094.9|2093.7|2093.4|2092.2|68
1631703000000|2021-09-15 10:50:00|2093.9|2092.7|2093.4|2092.2|2093.9|2092.7|2093.4|2092.2|24
1631703300000|2021-09-15 10:55:00|2092.9|2091.7|2093.4|2092.2|2093.4|2092.2|2092.9|2091.7|232
1631703600000|2021-09-15 11:00:00|2093.9|2092.7|2093.4|2092.2|2093.9|2092.7|2092.9|2091.7|103
1631703900000|2021-09-15 11:05:00|2092.9|2091.7|2092.9|2091.7|2093.4|2092.2|2092.9|2091.7|123
1631704200000|2021-09-15 11:10:00|2093.4|2092.2|2091.9|2090.7|2093.4|2092.2|2091.4|2090.2|260
1631704500000|2021-09-15 11:15:00|2091.6|2090.4|2091.9|2090.7|2092.4|2091.2|2091.4|2090.2|109
1631704800000|2021-09-15 11:20:00|2092.4|2091.2|2091.9|2090.7|2092.4|2091.2|2091.4|2090.2|173
1631705100000|2021-09-15 11:25:00|2091.4|2090.2|2090.9|2089.7|2091.9|2090.7|2090.6|2089.4|119
1631705400000|2021-09-15 11:30:00|2090.4|2089.2|2089.4|2088.2|2090.9|2089.7|2089.4|2088.2|50
1631705700000|2021-09-15 11:35:00|2089.6|2088.4|2088.9|2087.7|2089.9|2088.7|2088.4|2087.2|251
1631706000000|2021-09-15 11:40:00|2089.4|2088.2|2088.9|2087.7|2089.4|2088.2|2088.9|2087.7|150
1631706300000|2021-09-15 11:45:00|2089.4|2088.2|2088.4|2087.2|2089.4|2088.2|2087.9|2086.7|302
1631706600000|2021-09-15 11:50:00|2088.1|2086.9|2087.9|2086.7|2088.4|2087.2|2087.4|2086.2|143
1631706900000|2021-09-15 11:55:00|2088.4|2087.2|2087.9|2086.7|2088.4|2087.2|2087.9|2086.7|73
1631707200000|2021-09-15 12:00:00|2087.4|2086.2|2087.4|2086.2|2087.4|2086.2|2086.9|2085.7|80
1631707500000|2021-09-15 12:05:00|2087.1|2085.9|2087.4|2086.2|2087.4|2086.2|2086.9|2085.7|49
1631707800000|2021-09-15 12:10:00|2087.1|2085.9|2086.4|2085.2|2087.4|2086.2|2086.4|2085.2|65
1631708100000|2021-09-15 12:15:00|2086.9|2085.7|2087.4|2086.2|2087.4|2086.2|2086.4|2085.2|103
1631708400000|2021-09-15 12:20:00|2086.9|2085.7|2085.9|2084.7|2087.4|2086.2|2085.6|2084.4|59
1631708700000|2021-09-15 12:25:00|2085.4|2084.2|2084.9|2083.7|2085.4|2084.2|2083.9|2082.7|174
1631709000000|2021-09-15 12:30:00|2085.4|2084.2|2087.4|2086.2|2087.4|2086.2|2085.4|2084.2|96
1631709300000|2021-09-15 12:35:00|2087.9|2086.7|2088.4|2087.2|2088.9|2087.7|2087.4|2086.2|107
1631709600000|2021-09-15 12:40:00|2088.6|2087.4|2089.4|2088.2|2089.4|2088.2|2087.6|2086.4|105
1631709900000|2021-09-15 12:45:00|2089.9|2088.7|2089.9|2088.7|2090.4|2089.2|2088.9|2087.7|77
1631710200000|2021-09-15 12:50:00|2090.1|2088.9|2090.4|2089.2|2090.9|2089.7|2089.9|2088.7|99
1631710500000|2021-09-15 12:55:00|2089.9|2088.7|2090.9|2089.7|2090.9|2089.7|2089.9|2088.7|32
1631710800000|2021-09-15 13:00:00|2090.4|2089.2|2089.9|2088.7|2091.4|2090.2|2089.9|2088.7|52
1631711100000|2021-09-15 13:05:00|2090.4|2089.2|2089.4|2088.2|2090.4|2089.2|2088.9|2087.7|134
1631711400000|2021-09-15 13:10:00|2089.9|2088.7|2089.4|2088.2|2089.9|2088.7|2089.4|2088.2|16
1631711700000|2021-09-15 13:15:00|2089.1|2087.9|2089.4|2088.2|2089.9|2088.7|2088.9|2087.7|60
1631712000000|2021-09-15 13:20:00|2088.9|2087.7|2088.9|2087.7|2089.9|2088.7|2088.4|2087.2|85
1631712300000|2021-09-15 13:25:00|2089.4|2088.2|2088.4|2087.2|2089.4|2088.2|2088.4|2087.2|127
1631712600000|2021-09-15 13:30:00|2088.9|2087.7|2087.9|2086.7|2089.4|2088.2|2086.4|2085.2|292
1631712900000|2021-09-15 13:35:00|2087.4|2086.2|2088.4|2087.2|2088.9|2087.7|2086.9|2085.7|321
1631713200000|2021-09-15 13:40:00|2087.9|2086.7|2089.9|2088.7|2089.9|2088.7|2087.9|2086.7|297
1631713500000|2021-09-15 13:45:00|2089.6|2088.4|2094.9|2093.7|2094.9|2093.7|2089.4|2088.2|406
1631713800000|2021-09-15 13:50:00|2094.6|2093.4|2094.4|2093.2|2094.9|2093.7|2093.4|2092.2|183
1631714100000|2021-09-15 13:55:00|2094.6|2093.4|2094.4|2093.2|2095.9|2094.7|2093.4|2092.2|255
1631714400000|2021-09-15 14:00:00|2094.9|2093.7|2095.9|2094.7|2095.9|2094.7|2093.9|2092.7|95
1631714700000|2021-09-15 14:05:00|2095.4|2094.2|2093.4|2092.2|2095.6|2094.4|2092.9|2091.7|115
1631715000000|2021-09-15 14:10:00|2092.9|2091.7|2090.9|2089.7|2093.4|2092.2|2089.4|2088.2|219
1631715300000|2021-09-15 14:15:00|2090.4|2089.2|2091.4|2090.2|2091.4|2090.2|2089.4|2088.2|155
1631715600000|2021-09-15 14:20:00|2090.9|2089.7|2090.6|2089.4|2091.4|2090.2|2089.9|2088.7|94
1631715900000|2021-09-15 14:25:00|2090.4|2089.2|2090.9|2089.7|2091.9|2090.7|2090.4|2089.2|99
1631716200000|2021-09-15 14:30:00|2091.4|2090.2|2091.4|2090.2|2091.9|2090.7|2090.9|2089.7|211
1631716500000|2021-09-15 14:35:00|2091.9|2090.7|2092.4|2091.2|2092.9|2091.7|2091.4|2090.2|209
1631716800000|2021-09-15 14:40:00|2091.9|2090.7|2089.4|2088.2|2091.9|2090.7|2089.4|2088.2|137
1631717100000|2021-09-15 14:45:00|2089.9|2088.7|2089.9|2088.7|2090.4|2089.2|2089.4|2088.2|93
1631717400000|2021-09-15 14:50:00|2090.1|2088.9|2089.4|2088.2|2090.4|2089.2|2088.9|2087.7|100
1631717700000|2021-09-15 14:55:00|2088.9|2087.7|2090.9|2089.7|2090.9|2089.7|2088.9|2087.7|92
1631718000000|2021-09-15 15:00:00|2091.4|2090.2|2090.9|2089.7|2091.4|2090.2|2089.9|2088.7|72
1631718300000|2021-09-15 15:05:00|2090.6|2089.4|2090.4|2089.2|2091.4|2090.2|2090.4|2089.2|95
1631718600000|2021-09-15 15:10:00|2090.6|2089.4|2089.9|2088.7|2090.9|2089.7|2089.4|2088.2|59
1631718900000|2021-09-15 15:15:00|2089.4|2088.2|2089.9|2088.7|2090.4|2089.2|2089.4|2088.2|97
1631719200000|2021-09-15 15:20:00|2090.4|2089.2|2091.9|2090.7|2091.9|2090.7|2090.4|2089.2|56
1631719500000|2021-09-15 15:25:00|2092.4|2091.2|2091.9|2090.7|2092.9|2091.7|2091.9|2090.7|327
1631719800000|2021-09-15 15:30:00|2091.6|2090.4|2091.4|2090.2|2091.9|2090.7|2090.4|2089.2|118
1631720100000|2021-09-15 15:35:00|2090.9|2089.7|2091.9|2090.7|2092.4|2091.2|2090.9|2089.7|96
1631720400000|2021-09-15 15:40:00|2092.4|2091.2|2092.4|2091.2|2092.4|2091.2|2091.4|2090.2|52
1631720700000|2021-09-15 15:45:00|2091.9|2090.7|2091.9|2090.7|2092.4|2091.2|2090.9|2089.7|108
1631721000000|2021-09-15 15:50:00|2092.1|2090.9|2091.4|2090.2|2092.4|2091.2|2091.4|2090.2|71
1631721300000|2021-09-15 15:55:00|2091.9|2090.7|2093.4|2092.2|2093.4|2092.2|2091.6|2090.4|28
1631721600000|2021-09-15 16:00:00|2092.9|2091.7|2093.4|2092.2|2093.4|2092.2|2092.4|2091.2|95
1631721900000|2021-09-15 16:05:00|2092.9|2091.7|2093.6|2092.4|2093.9|2092.7|2092.9|2091.7|175
1631722200000|2021-09-15 16:10:00|2093.9|2092.7|2093.4|2092.2|2094.4|2093.2|2093.4|2092.2|77
1631722500000|2021-09-15 16:15:00|2093.9|2092.7|2093.9|2092.7|2093.9|2092.7|2093.4|2092.2|20
1631722800000|2021-09-15 16:20:00|2094.4|2093.2|2094.4|2093.2|2094.9|2093.7|2093.9|2092.7|100
1631723100000|2021-09-15 16:25:00|2094.6|2093.4|2094.9|2093.7|2095.4|2094.2|2094.4|2093.2|113
1631723400000|2021-09-15 16:30:00|2094.6|2093.4|2095.4|2094.2|2095.4|2094.2|2094.6|2093.4|34
1631723700000|2021-09-15 16:35:00|2095.6|2094.4|2095.9|2094.7|2096.4|2095.2|2095.4|2094.2|113
1631724000000|2021-09-15 16:40:00|2096.4|2095.2|2097.4|2096.2|2097.4|2096.2|2095.9|2094.7|284
1631724300000|2021-09-15 16:45:00|2096.9|2095.7|2096.9|2095.7|2097.9|2096.7|2096.9|2095.7|143
1631724600000|2021-09-15 16:50:00|2097.1|2095.9|2096.9|2095.7|2097.4|2096.2|2096.9|2095.7|26
1631724900000|2021-09-15 16:55:00|2097.4|2096.2|2097.4|2096.2|2097.4|2096.2|2096.9|2095.7|39
1631725200000|2021-09-15 17:00:00|2097.9|2096.7|2098.4|2097.2|2098.9|2097.7|2097.4|2096.2|243
1631725500000|2021-09-15 17:05:00|2098.9|2097.7|2098.4|2097.2|2098.9|2097.7|2098.4|2097.2|61
1631725800000|2021-09-15 17:10:00|2098.9|2097.7|2098.9|2097.7|2098.9|2097.7|2098.4|2097.2|52
1631726100000|2021-09-15 17:15:00|2099.4|2098.2|2098.9|2097.7|2099.4|2098.2|2098.4|2097.2|95
1631726400000|2021-09-15 17:20:00|2098.4|2097.2|2098.9|2097.7|2098.9|2097.7|2098.4|2097.2|40
1631726700000|2021-09-15 17:25:00|2099.1|2097.9|2098.9|2097.7|2099.4|2098.2|2098.4|2097.2|35
1631727000000|2021-09-15 17:30:00|2099.4|2098.2|2099.4|2098.2|2099.4|2098.2|2098.9|2097.7|36
1631727300000|2021-09-15 17:35:00|2099.9|2098.7|2099.4|2098.2|2099.9|2098.7|2099.4|2098.2|87
1631727600000|2021-09-15 17:40:00|2099.9|2098.7|2099.9|2098.7|2099.9|2098.7|2099.4|2098.2|46
1631727900000|2021-09-15 17:45:00|2100.4|2099.2|2100.4|2099.2|2100.9|2099.7|2099.9|2098.7|154
1631728200000|2021-09-15 17:50:00|2099.9|2098.7|2100.4|2099.2|2100.4|2099.2|2099.9|2098.7|47
1631728500000|2021-09-15 17:55:00|2100.1|2098.9|2099.4|2098.2|2100.4|2099.2|2099.4|2098.2|120
1631728800000|2021-09-15 18:00:00|2099.9|2098.7|2099.4|2098.2|2099.9|2098.7|2099.4|2098.2|25
1631729100000|2021-09-15 18:05:00|2099.9|2098.7|2100.4|2099.2|2100.4|2099.2|2099.4|2098.2|15
1631729400000|2021-09-15 18:10:00|2099.9|2098.7|2099.9|2098.7|2099.9|2098.7|2099.9|2098.7|52
1631729700000|2021-09-15 18:15:00|2100.1|2098.9|2099.4|2098.2|2100.4|2099.2|2099.4|2098.2|29
1631730000000|2021-09-15 18:20:00|2099.9|2098.7|2099.4|2098.2|2099.9|2098.7|2099.4|2098.2|12
1631730300000|2021-09-15 18:25:00|2099.9|2098.7|2099.9|2098.7|2100.4|2099.2|2099.4|2098.2|97
1631730600000|2021-09-15 18:30:00|||||||||19
1631730900000|2021-09-15 18:35:00|2100.4|2099.2|2100.6|2099.4|2100.9|2099.7|2100.4|2099.2|92
1631731200000|2021-09-15 18:40:00|2100.9|2099.7|2100.4|2099.2|2100.9|2099.7|2100.4|2099.2|16
1631731500000|2021-09-15 18:45:00|||||||||6
1631731800000|2021-09-15 18:50:00|2099.9|2098.7|2100.4|2099.2|2100.4|2099.2|2099.9|2098.7|77
1631732100000|2021-09-15 18:55:00|2099.9|2098.7|2099.9|2098.7|2099.9|2098.7|2099.9|2098.7|38
1631732400000|2021-09-15 19:00:00|2100.4|2099.2|2099.9|2098.7|2100.4|2099.2|2098.9|2097.7|217
1631732700000|2021-09-15 19:05:00|2100.1|2098.9|2099.9|2098.7|2100.4|2099.2|2099.9|2098.7|13
1631733000000|2021-09-15 19:10:00|2100.1|2098.9|2100.4|2099.2|2100.6|2099.4|2099.9|2098.7|11
1631733300000|2021-09-15 19:15:00|2100.9|2099.7|2101.4|2100.2|2101.4|2100.2|2100.4|2099.2|28
1631733600000|2021-09-15 19:20:00|2100.9|2099.7|2100.4|2099.2|2100.9|2099.7|2100.4|2099.2|24
1631733900000|2021-09-15 19:25:00|2100.9|2099.7|2100.4|2099.2|2100.9|2099.7|2100.4|2099.2|12
1631734200000|2021-09-15 19:30:00|2100.1|2098.9|2100.9|2099.7|2101.4|2100.2|2099.9|2098.7|90
1631734500000|2021-09-15 19:35:00|2101.4|2100.2|2103.4|2102.2|2103.9|2102.7|2101.4|2100.2|242
1631734800000|2021-09-15 19:40:00|2103.1|2101.9|2103.4|2102.2|2103.4|2102.2|2102.9|2101.7|77
1631735100000|2021-09-15 19:45:00|2103.9|2102.7|2103.4|2102.2|2103.9|2102.7|2102.9|2101.7|31
1631735400000|2021-09-15 19:50:00|2103.9|2102.7|2103.4|2102.2|2103.9|2102.7|2103.1|2101.9|34
1631735700000|2021-09-15 19:55:00|2102.9|2101.7|2103.4|2102.2|2103.4|2102.2|2101.9|2100.7|219
1631736000000|2021-09-15 20:00:00|2103.1|2101.9|2103.9|2102.7|2103.9|2102.7|2102.9|2101.7|12
1631736300000|2021-09-15 20:05:00|2103.6|2102.4|2103.4|2102.2|2103.9|2102.7|2103.4|2102.2|59
1631736600000|2021-09-15 20:10:00|2103.9|2102.7|2103.9|2102.7|2103.9|2102.7|2103.9|2102.7|5
1631736900000|2021-09-15 20:15:00|2103.4|2102.2|2102.9|2101.7|2103.6|2102.4|2102.9|2101.7|21
1631737200000|2021-09-15 20:20:00|2103.4|2101.4|2104.5|2102.5|2104.5|2102.5|2103.4|2101.4|45
1631737500000|2021-09-15 20:25:00|2104.3|2102.3|2104.7|2102.7|2104.9|2102.9|2104.3|2102.3|0
1631737800000|2021-09-15 20:30:00|2104.6|2102.6|2104.1|2102.1|2104.6|2102.6|2104.1|2102.1|7
1631738100000|2021-09-15 20:35:00|2103.8|2101.8|2104.3|2102.3|2104.3|2102.3|2103.8|2101.8|0
1631738400000|2021-09-15 20:40:00|2104.5|2102.5|2104.5|2102.5|2104.6|2102.6|2104.4|2102.4|0
1631738700000|2021-09-15 20:45:00|2104.4|2102.4|2104.7|2102.7|2104.8|2102.8|2104.2|2102.2|0
1631739000000|2021-09-15 20:50:00|2104.6|2102.6|2104.6|2102.6|2104.7|2102.7|2104.6|2102.6|0
1631739300000|2021-09-15 20:55:00|2104.8|2102.8|2105.1|2103.1|2105.1|2103.1|2104.6|2102.6|0
1631739600000|2021-09-15 21:00:00|2105|2103|2105.1|2103.1|2105.1|2103.1|2104.9|2102.9|0
1631739900000|2021-09-15 21:05:00|2105|2103|2105|2103|2105|2103|2104.9|2102.9|0
1631740200000|2021-09-15 21:10:00|2104.9|2102.9|2104.9|2102.9|2105|2103|2104.8|2102.8|0
1631740500000|2021-09-15 21:15:00|2104.8|2102.8|2104.8|2102.8|2104.9|2102.9|2104.7|2102.7|0
1631740800000|2021-09-15 21:20:00|2104.7|2102.7|2104.7|2102.7|2104.8|2102.8|2104.6|2102.6|0
1631741100000|2021-09-15 21:25:00|2104.6|2102.6|2104.6|2102.6|2104.7|2102.7|2104.6|2102.6|0
1631741400000|2021-09-15 21:30:00|2104.7|2102.7|2104.7|2102.7|2104.7|2102.7|2104.7|2102.7|0
1631741700000|2021-09-15 21:35:00|2104.8|2102.8|2104.8|2102.8|2104.8|2102.8|2104.8|2102.8|0
1631742000000|2021-09-15 21:40:00|2104.7|2102.7|2104.8|2102.8|2104.8|2102.8|2104.7|2102.7|0
1631742300000|2021-09-15 21:45:00|2104.7|2102.7|2104.8|2102.8|2104.8|2102.8|2104.7|2102.7|0
1631742600000|2021-09-15 21:50:00|2104.9|2102.9|2104.8|2102.8|2104.9|2102.9|2104.8|2102.8|0
1631742900000|2021-09-15 21:55:00|2104.9|2102.9|2104.8|2102.8|2104.9|2102.9|2104.8|2102.8|0
1631743200000|2021-09-15 22:00:00|2105|2103|2105|2103|2105.1|2103.1|2104.8|2102.8|0
1631743500000|2021-09-15 22:05:00|2104.9|2102.9|2105|2103|2105|2103|2104.7|2102.7|0
1631743800000|2021-09-15 22:10:00|2105.3|2103.3|2105.2|2103.2|2105.3|2103.3|2104.9|2102.9|0
1631744100000|2021-09-15 22:15:00|2105.3|2103.3|2105.3|2103.3|2105.4|2103.4|2105.2|2103.2|0
1631744400000|2021-09-15 22:20:00|2105.1|2103.1|2105|2103|2105.2|2103.2|2104.9|2102.9|0
1631744700000|2021-09-15 22:25:00|2105.1|2103.1|2105.5|2103.5|2105.5|2103.5|2104.9|2102.9|0
1631745000000|2021-09-15 22:30:00|2105.2|2103.2|2105.2|2103.2|2105.2|2103.2|2105.2|2103.2|0
1631745300000|2021-09-15 22:35:00|2105.5|2103.5|2105.4|2103.4|2105.5|2103.5|2104.9|2102.9|0
1631745600000|2021-09-15 22:40:00|2105.6|2103.6|2106.9|2104.9|2106.9|2104.9|2105.6|2103.6|0
1631745900000|2021-09-15 22:45:00|2106.6|2104.6|2106.8|2104.8|2106.8|2104.8|2106.5|2104.5|0
1631746200000|2021-09-15 22:50:00|2106.9|2104.9|2106.7|2104.7|2106.9|2104.9|2106.7|2104.7|0
1631746500000|2021-09-15 22:55:00|2106.8|2104.8|2106.6|2104.6|2106.8|2104.8|2106.6|2104.6|0
1631746800000|2021-09-15 23:00:00|2106.8|2104.8|2105.7|2103.7|2106.8|2104.8|2105.7|2103.7|0
1631747100000|2021-09-15 23:05:00|2105.8|2103.8|2105.7|2103.7|2106|2104|2105.6|2103.6|0
1631747400000|2021-09-15 23:10:00|2105.6|2103.6|2105.6|2103.6|2105.6|2103.6|2105.6|2103.6|0
1631747700000|2021-09-15 23:15:00|2105.9|2103.9|2105.4|2103.4|2105.9|2103.9|2105.1|2103.1|0
1631748000000|2021-09-15 23:20:00|2105.5|2103.5|2105.1|2103.1|2105.5|2103.5|2105.1|2103.1|0
1631748300000|2021-09-15 23:25:00|2104.8|2102.8|2104.6|2102.6|2104.8|2102.8|2104.5|2102.5|0
1631748600000|2021-09-15 23:30:00|2104.7|2102.7|2102.8|2100.8|2105.4|2103.4|2102.8|2100.8|0
1631748900000|2021-09-15 23:35:00|2102.5|2100.5|2102.7|2100.7|2102.7|2100.7|2101.9|2099.9|0
1631749200000|2021-09-15 23:40:00|2102.5|2100.5|2104.6|2102.6|2105.1|2103.1|2102.2|2100.2|0
1631749500000|2021-09-15 23:45:00|2104.8|2102.8|2105.9|2104.7|2105.9|2104.7|2104.1|2102.6|764
1631749800000|2021-09-15 23:50:00|2106.4|2105.2|2105.9|2104.7|2107.4|2106.2|2105.4|2104.2|235
1631750100000|2021-09-15 23:55:00|2105.4|2104.2|2103.9|2102.7|2107.4|2106.2|2103.4|2102.2|539
1631750400000|2021-09-16 00:00:00|2103.7|2102.9|2104.2|2103.4|2104.2|2103.4|2100.4|2099.6|1671
1631750700000|2021-09-16 00:05:00|2103.7|2102.9|2101.2|2100.4|2104.7|2103.9|2101.2|2100.4|776
1631751000000|2021-09-16 00:10:00|2100.7|2099.9|2101.2|2100.4|2101.7|2100.9|2099.7|2098.9|636
1631751300000|2021-09-16 00:15:00|2101.4|2100.6|2099.7|2098.9|2101.7|2100.9|2097.7|2096.9|580
1631751600000|2021-09-16 00:20:00|2099.4|2098.6|2097.4|2096.6|2099.4|2098.6|2097.2|2096.4|460
1631751900000|2021-09-16 00:25:00|2097.7|2096.9|2097.7|2096.9|2099.2|2098.4|2097.2|2096.4|489
1631752200000|2021-09-16 00:30:00|2098.2|2097.4|2098.7|2097.9|2098.7|2097.9|2097.2|2096.4|304
1631752500000|2021-09-16 00:35:00|2099.2|2098.4|2097.7|2096.9|2099.2|2098.4|2097.7|2096.9|281
1631752800000|2021-09-16 00:40:00|2098.2|2097.4|2098.7|2097.9|2098.7|2097.9|2097.7|2096.9|269
1631753100000|2021-09-16 00:45:00|2099.2|2098.4|2099.7|2098.9|2099.7|2098.9|2098.2|2097.4|282
1631753400000|2021-09-16 00:50:00|2100.2|2099.4|2099.7|2098.9|2101.7|2100.9|2099.2|2098.4|445
1631753700000|2021-09-16 00:55:00|2099.4|2098.6|2097.9|2097.1|2099.7|2098.9|2097.7|2096.9|366
1631754000000|2021-09-16 01:00:00|2097.7|2096.9|2095.2|2094.4|2097.7|2096.9|2094.7|2093.9|667
1631754300000|2021-09-16 01:05:00|2095.7|2094.9|2096.2|2095.4|2096.2|2095.4|2095.2|2094.4|491
1631754600000|2021-09-16 01:10:00|2095.7|2094.9|2097.2|2096.4|2097.7|2096.9|2095.7|2094.9|360
1631754900000|2021-09-16 01:15:00|2097.7|2096.9|2097.7|2096.9|2097.7|2096.9|2096.2|2095.4|405
1631755200000|2021-09-16 01:20:00|2098.2|2097.4|2095.7|2094.9|2098.2|2097.4|2095.7|2094.9|441
1631755500000|2021-09-16 01:25:00|2095.4|2094.6|2094.7|2093.9|2096.2|2095.4|2094.7|2093.9|446
1631755800000|2021-09-16 01:30:00|2095.2|2094.4|2092.7|2091.9|2095.2|2094.4|2092.2|2091.4|826
1631756100000|2021-09-16 01:35:00|2092.9|2092.1|2093.2|2092.4|2095.2|2094.4|2092.7|2091.9|558
1631756400000|2021-09-16 01:40:00|2093.7|2092.9|2093.2|2092.4|2094.7|2093.9|2093.2|2092.4|374
1631756700000|2021-09-16 01:45:00|2093.4|2092.6|2092.7|2091.9|2094.2|2093.4|2092.7|2091.9|358
1631757000000|2021-09-16 01:50:00|2092.2|2091.4|2091.7|2090.9|2092.7|2091.9|2091.2|2090.4|539
1631757300000|2021-09-16 01:55:00|2091.4|2090.6|2089.2|2088.4|2091.7|2090.9|2088.7|2087.9|894
1631757600000|2021-09-16 02:00:00|2088.9|2088.1|2087.7|2086.9|2090.2|2089.4|2085.7|2084.9|1145
1631757900000|2021-09-16 02:05:00|2087.4|2086.6|2089.1|2088.3|2090.1|2089.3|2087.2|2086.4|670
1631758200000|2021-09-16 02:10:00|2089.6|2088.8|2088.6|2087.8|2090.1|2089.3|2087.6|2086.8|419
1631758500000|2021-09-16 02:15:00|2089.1|2088.3|2087.6|2086.8|2089.6|2088.8|2087.6|2086.8|443
1631758800000|2021-09-16 02:20:00|2087.1|2086.3|2089.1|2088.3|2089.6|2088.8|2087.1|2086.3|354
1631759100000|2021-09-16 02:25:00|2088.6|2087.8|2087.6|2086.8|2088.6|2087.8|2086.3|2085.5|650
1631759400000|2021-09-16 02:30:00|2088.1|2087.3|2092.1|2091.3|2092.1|2091.3|2088.1|2087.3|444
1631759700000|2021-09-16 02:35:00|2092.6|2091.8|2092.1|2091.3|2092.6|2091.8|2091.1|2090.3|314
1631760000000|2021-09-16 02:40:00|2091.8|2091|2092.1|2091.3|2092.6|2091.8|2091.6|2090.8|138
1631760300000|2021-09-16 02:45:00|2092.6|2091.8|2092.1|2091.3|2093.1|2092.3|2092.1|2091.3|287
1631760600000|2021-09-16 02:50:00|2091.6|2090.8|2093.1|2092.3|2093.1|2092.3|2091.6|2090.8|164
1631760900000|2021-09-16 02:55:00|2092.6|2091.8|2093.1|2092.3|2093.1|2092.3|2092.1|2091.3|202
1631761200000|2021-09-16 03:00:00|2093.6|2092.8|2092.6|2091.8|2093.6|2092.8|2092.1|2091.3|359
1631761500000|2021-09-16 03:05:00|2093.1|2092.3|2094.1|2093.3|2094.1|2093.3|2093.1|2092.3|224
1631761800000|2021-09-16 03:10:00|2093.8|2093|2094.1|2093.3|2094.1|2093.3|2093.6|2092.8|158
1631762100000|2021-09-16 03:15:00|2094.3|2093.5|2094.6|2093.8|2094.6|2093.8|2094.3|2093.5|109
1631762400000|2021-09-16 03:20:00|2094.1|2093.3|2093.6|2092.8|2094.1|2093.3|2093.1|2092.3|482
1631762700000|2021-09-16 03:25:00|2093.8|2093|2092.1|2091.3|2094.1|2093.3|2092.1|2091.3|516
1631763000000|2021-09-16 03:30:00|2091.1|2090.3|2088.1|2087.3|2091.6|2090.8|2086.6|2085.8|1394
1631763300000|2021-09-16 03:35:00|2088.6|2087.8|2085.6|2084.8|2088.6|2087.8|2085.6|2084.8|497
1631763600000|2021-09-16 03:40:00|2085.3|2084.5|2084.1|2083.3|2086.1|2085.3|2084.1|2083.3|628
1631763900000|2021-09-16 03:45:00|2084.6|2083.8|2083.6|2082.8|2084.6|2083.8|2082.3|2081.5|911
1631764200000|2021-09-16 03:50:00|2083.8|2083|2083.6|2082.8|2084.6|2083.8|2082.1|2081.3|739
1631764500000|2021-09-16 03:55:00|2083.1|2082.3|2082.6|2081.8|2083.6|2082.8|2082.1|2081.3|544
1631764800000|2021-09-16 04:00:00|2082.8|2082|2085.1|2084.3|2087.1|2086.3|2082.6|2081.8|690
1631765100000|2021-09-16 04:05:00|2085.6|2084.8|2086.1|2085.3|2087.6|2086.8|2085.1|2084.3|557
1631765400000|2021-09-16 04:10:00|2086.6|2085.8|2085.1|2084.3|2086.6|2085.8|2085.1|2084.3|400
1631765700000|2021-09-16 04:15:00|2085.6|2084.8|2086.6|2085.8|2086.6|2085.8|2085.1|2084.3|357
1631766000000|2021-09-16 04:20:00|2086.3|2085.5|2086.6|2085.8|2087.6|2086.8|2086.1|2085.3|435
1631766300000|2021-09-16 04:25:00|2086.8|2086|2088.1|2087.3|2088.1|2087.3|2086.6|2085.8|441
1631766600000|2021-09-16 04:30:00|2087.6|2086.8|2088.6|2087.8|2089.1|2088.3|2087.6|2086.8|494
1631766900000|2021-09-16 04:35:00|2089.1|2088.3|2089.1|2088.3|2089.6|2088.8|2089.1|2088.3|404
1631767200000|2021-09-16 04:40:00|2089.6|2088.8|2092.1|2091.3|2092.1|2091.3|2089.6|2088.8|549
1631767500000|2021-09-16 04:45:00|2092.3|2091.5|2093.1|2092.3|2094.1|2093.3|2092.1|2091.3|640
1631767800000|2021-09-16 04:50:00|2092.6|2091.8|2091.1|2090.3|2092.6|2091.8|2090.6|2089.8|481
1631768100000|2021-09-16 04:55:00|2091.3|2090.5|2091.1|2090.3|2091.6|2090.8|2090.1|2089.3|361
1631768400000|2021-09-16 05:00:00|2091.6|2090.8|2091.1|2090.3|2092.6|2091.8|2091.1|2090.3|1016
1631768700000|2021-09-16 05:05:00|2091.6|2090.8|2091.6|2090.8|2092.1|2091.3|2091.1|2090.3|449
1631769000000|2021-09-16 05:10:00|2092.1|2091.3|2091.1|2090.3|2092.1|2091.3|2091.1|2090.3|367
1631769300000|2021-09-16 05:15:00|2091.6|2090.8|2091.1|2090.3|2091.6|2090.8|2090.6|2089.8|433
1631769600000|2021-09-16 05:20:00|2091.6|2090.8|2091.1|2090.3|2091.6|2090.8|2089.6|2088.8|577
1631769900000|2021-09-16 05:25:00|2090.6|2089.8|2091.3|2090.5|2092.1|2091.3|2090.1|2089.3|707
1631770200000|2021-09-16 05:30:00|2091.6|2090.8|2091.1|2090.3|2091.6|2090.8|2090.6|2089.8|360
1631770500000|2021-09-16 05:35:00|2090.6|2089.8|2088.1|2087.3|2091.1|2090.3|2087.6|2086.8|1080
1631770800000|2021-09-16 05:40:00|2088.6|2087.8|2089.6|2088.8|2090.1|2089.3|2088.6|2087.8|859
1631771100000|2021-09-16 05:45:00|2089.1|2088.3|2088.1|2087.3|2090.1|2089.3|2088.1|2087.3|689
1631771400000|2021-09-16 05:50:00|2087.6|2086.8|2088.6|2087.8|2089.6|2088.8|2087.6|2086.8|883
1631771700000|2021-09-16 05:55:00|2088.1|2087.3|2090.1|2089.3|2091.6|2090.8|2088.1|2087.3|2753
1631772000000|2021-09-16 06:00:00|2089.6|2088.8|2093.1|2092.3|2093.6|2092.8|2089.1|2088.3|2769
1631772300000|2021-09-16 06:05:00|2092.6|2091.8|2095.6|2094.8|2095.8|2095|2092.6|2091.8|806
1631772600000|2021-09-16 06:10:00|2096|2094|2093.1|2091.1|2097|2095|2093.1|2091.1|7
1631772900000|2021-09-16 06:15:00|2093.2|2091.2|2093.7|2091.7|2094.4|2092.4|2093.2|2091.2|1561
1631773200000|2021-09-16 06:20:00|2093.8|2091.8|2093.5|2091.5|2094.1|2092.1|2093.5|2091.5|0
1631773500000|2021-09-16 06:25:00|2093.7|2091.7|2094.4|2092.4|2094.7|2092.7|2093.7|2091.7|0
1631773800000|2021-09-16 06:30:00|2094.2|2092.2|2093.7|2091.7|2094.4|2092.4|2093.6|2091.6|0
1631774100000|2021-09-16 06:35:00|2093.8|2091.8|2093.4|2091.4|2093.9|2091.9|2093.3|2091.3|0
1631774400000|2021-09-16 06:40:00|2093.3|2091.3|2093.4|2091.4|2093.6|2091.6|2093.3|2091.3|0
1631774700000|2021-09-16 06:45:00|2093.1|2091.1|2091.8|2089.8|2093.1|2091.1|2091.3|2089.3|0
1631775000000|2021-09-16 06:50:00|2091.5|2089.5|2091.8|2089.8|2092|2090|2090.8|2088.8|0
1631775300000|2021-09-16 06:55:00|2092|2090|2092.5|2090.5|2093.2|2091.2|2092|2090|0
1631775600000|2021-09-16 07:00:00|2092.7|2090.7|2093.2|2091.2|2093.8|2091.8|2092|2090|0
1631775900000|2021-09-16 07:05:00|2093.1|2091.1|2093.2|2091.2|2093.5|2091.5|2092.8|2090.8|0
1631776200000|2021-09-16 07:10:00|2093.3|2091.3|2093.8|2091.8|2093.8|2091.8|2093.1|2091.1|0
1631776500000|2021-09-16 07:15:00|2093.5|2091.5|2093.9|2091.9|2093.9|2091.9|2092.7|2090.7|0
1631776800000|2021-09-16 07:20:00|2094|2092|2095.5|2093.5|2095.5|2093.5|2093.9|2091.9|0
1631777100000|2021-09-16 07:25:00|2095.7|2093.7|2095.4|2093.4|2096.3|2094.3|2095|2093|0
1631777400000|2021-09-16 07:30:00|2098|2096.8|2095.3|2094.1|2098|2096.8|2095|2093.8|520
1631777700000|2021-09-16 07:35:00|2095.8|2094.6|2094.8|2093.6|2095.8|2094.6|2094.5|2093.3|82
1631778000000|2021-09-16 07:40:00|2094.3|2093.1|2094.8|2093.6|2095.3|2094.1|2094.3|2093.1|209
1631778300000|2021-09-16 07:45:00|2094.5|2093.3|2095.3|2094.1|2096.3|2095.1|2094.5|2093.3|129
1631778600000|2021-09-16 07:50:00|2095|2093.8|2094.3|2093.1|2095.3|2094.1|2093.8|2092.6|107
1631778900000|2021-09-16 07:55:00|2093.8|2092.6|2094.8|2093.6|2094.8|2093.6|2093.8|2092.6|60
1631779200000|2021-09-16 08:00:00|2094.3|2093.1|2094.3|2093.1|2094.8|2093.6|2093.3|2092.1|151
1631779500000|2021-09-16 08:05:00|2093.8|2092.6|2094.8|2093.6|2094.8|2093.6|2093.8|2092.6|87
1631779800000|2021-09-16 08:10:00|2095|2093.8|2095.3|2094.1|2095.8|2094.6|2095|2093.8|46
1631780100000|2021-09-16 08:15:00|2095.5|2094.3|2096.3|2095.1|2096.3|2095.1|2094.8|2093.6|98
1631780400000|2021-09-16 08:20:00|2096.5|2095.3|2096.8|2095.6|2096.8|2095.6|2096.3|2095.1|99
1631780700000|2021-09-16 08:25:00|2096.5|2095.3|2096.8|2095.6|2097.3|2096.1|2096.3|2095.1|46
1631781000000|2021-09-16 08:30:00|2097.3|2096.1|2096.8|2095.6|2097.3|2096.1|2096.3|2095.1|55
1631781300000|2021-09-16 08:35:00|2096.5|2095.3|2096.5|2095.3|2096.8|2095.6|2096.3|2095.1|122
1631781600000|2021-09-16 08:40:00|2096.3|2095.1|2097.8|2096.6|2097.8|2096.6|2096.3|2095.1|58
1631781900000|2021-09-16 08:45:00|2098|2096.8|2098.3|2097.1|2098.8|2097.6|2097.8|2096.6|135
1631782200000|2021-09-16 08:50:00|2098|2096.8|2097.8|2096.6|2098.3|2097.1|2097.8|2096.6|39
1631782500000|2021-09-16 08:55:00|2097.5|2096.3|2097.8|2096.6|2097.8|2096.6|2097.3|2096.1|30
1631782800000|2021-09-16 09:00:00|2097.3|2096.1|2097.8|2096.6|2097.8|2096.6|2097.3|2096.1|57
1631783100000|2021-09-16 09:05:00|2097.3|2096.1|2097|2095.8|2097.8|2096.6|2096.8|2095.6|69
1631783400000|2021-09-16 09:10:00|2096.8|2095.6|2097|2095.8|2097.3|2096.1|2096.8|2095.6|27
1631783700000|2021-09-16 09:15:00|2097.3|2096.1|2097.5|2096.3|2097.5|2096.3|2096.8|2095.6|56
1631784000000|2021-09-16 09:20:00|2097.3|2096.1|2098.3|2097.1|2098.3|2097.1|2096.8|2095.6|65
1631784300000|2021-09-16 09:25:00|2098.8|2097.6|2098.3|2097.1|2099.3|2098.1|2098|2096.8|82
1631784600000|2021-09-16 09:30:00|2098|2096.8|2096.8|2095.6|2098.3|2097.1|2096.8|2095.6|37
1631784900000|2021-09-16 09:35:00|2096.3|2095.1|2096.3|2095.1|2096.8|2095.6|2096.3|2095.1|30
1631785200000|2021-09-16 09:40:00|2095.8|2094.6|2095.3|2094.1|2096.3|2095.1|2094.3|2093.1|124
1631785500000|2021-09-16 09:45:00|2094.8|2093.6|2094.8|2093.6|2094.8|2093.6|2093.3|2092.1|151
1631785800000|2021-09-16 09:50:00|2095|2093.8|2094.8|2093.6|2095.3|2094.1|2094.3|2093.1|28
1631786100000|2021-09-16 09:55:00|2094.3|2093.1|2094.8|2093.6|2094.8|2093.6|2094.3|2093.1|32
1631786400000|2021-09-16 10:00:00|2094.5|2093.3|2094.8|2093.6|2094.8|2093.6|2093.8|2092.6|66
1631786700000|2021-09-16 10:05:00|2095|2093.8|2095.3|2094.1|2095.8|2094.6|2094.8|2093.6|29
1631787000000|2021-09-16 10:10:00|2094.8|2093.6|2094.3|2093.1|2095.3|2094.1|2094.3|2093.1|35
1631787300000|2021-09-16 10:15:00|2094.8|2093.6|2095.3|2094.1|2095.8|2094.6|2094.8|2093.6|43
1631787600000|2021-09-16 10:20:00|2095|2093.8|2094.3|2093.1|2095.3|2094.1|2094.3|2093.1|24
1631787900000|2021-09-16 10:25:00|2094|2092.8|2094.3|2093.1|2094.3|2093.1|2093.8|2092.6|33
1631788200000|2021-09-16 10:30:00|2094.8|2093.6|2094.3|2093.1|2094.8|2093.6|2094.3|2093.1|17
1631788500000|2021-09-16 10:35:00|2094.8|2093.6|2093.8|2092.6|2094.8|2093.6|2093.8|2092.6|30
1631788800000|2021-09-16 10:40:00|2093.5|2092.3|2093.8|2092.6|2094|2092.8|2093.3|2092.1|37
1631789100000|2021-09-16 10:45:00|2094|2092.8|2093.5|2092.3|2094.8|2093.6|2093.3|2092.1|131
1631789400000|2021-09-16 10:50:00|2093.8|2092.6|2093.3|2092.1|2093.8|2092.6|2093.3|2092.1|24
1631789700000|2021-09-16 10:55:00|2092.8|2091.6|2094.3|2093.1|2094.3|2093.1|2092.8|2091.6|83
1631790000000|2021-09-16 11:00:00|2094|2092.8|2095.3|2094.1|2095.3|2094.1|2093.8|2092.6|22
1631790300000|2021-09-16 11:05:00|2095.8|2094.6|2095.3|2094.1|2095.8|2094.6|2095|2093.8|34
1631790600000|2021-09-16 11:10:00|2095.5|2094.3|2095.8|2094.6|2095.8|2094.6|2095.3|2094.1|17
1631790900000|2021-09-16 11:15:00|2096.8|2095.6|2096.8|2095.6|2097.3|2096.1|2096.8|2095.6|137
1631791200000|2021-09-16 11:20:00|2096.3|2095.1|2095.8|2094.6|2096.3|2095.1|2095.8|2094.6|35
1631791500000|2021-09-16 11:25:00|2096|2094.8|2096.3|2095.1|2096.3|2095.1|2094.8|2093.6|48
1631791800000|2021-09-16 11:30:00|2095.8|2094.6|2094.8|2093.6|2095.8|2094.6|2094.8|2093.6|18
1631792100000|2021-09-16 11:35:00|2094.3|2093.1|2094.8|2093.6|2095.3|2094.1|2094.3|2093.1|27
1631792400000|2021-09-16 11:40:00|||||||||1
1631792700000|2021-09-16 11:45:00|2095.3|2094.1|2093.8|2092.6|2095.3|2094.1|2093.3|2092.1|220
1631793000000|2021-09-16 11:50:00|2094.3|2093.1|2093.3|2092.1|2094.3|2093.1|2093.3|2092.1|43
1631793300000|2021-09-16 11:55:00|2093.5|2092.3|2093.8|2092.6|2094.3|2093.1|2092.8|2091.6|59
1631793600000|2021-09-16 12:00:00|2093.3|2092.1|2092.3|2091.1|2093.3|2092.1|2092.3|2091.1|58
1631793900000|2021-09-16 12:05:00|2091.8|2090.6|2091.8|2090.6|2092.3|2091.1|2090.8|2089.6|112
1631794200000|2021-09-16 12:10:00|2092|2090.8|2092.3|2091.1|2092.3|2091.1|2091.3|2090.1|37
1631794500000|2021-09-16 12:15:00|2092.8|2091.6|2092.8|2091.6|2093|2091.8|2092.3|2091.1|37
1631794800000|2021-09-16 12:20:00|2092.5|2091.3|2091.3|2090.1|2093.3|2092.1|2090.8|2089.6|59
1631795100000|2021-09-16 12:25:00|2091.5|2090.3|2091.8|2090.6|2092.3|2091.1|2091|2089.8|45
1631795400000|2021-09-16 12:30:00|2092.3|2091.1|2094.8|2093.6|2095.8|2094.6|2092|2090.8|95
1631795700000|2021-09-16 12:35:00|2095|2093.8|2095.8|2094.6|2096.8|2095.6|2095|2093.8|140
1631796000000|2021-09-16 12:40:00|2096.3|2095.1|2096.3|2095.1|2096.8|2095.6|2095.8|2094.6|50
1631796300000|2021-09-16 12:45:00|2096.5|2095.3|2096.3|2095.1|2096.8|2095.6|2095.8|2094.6|14
1631796600000|2021-09-16 12:50:00|2096.8|2095.6|2097.3|2096.1|2097.8|2096.6|2096.8|2095.6|83
1631796900000|2021-09-16 12:55:00|2097.8|2096.6|2097.3|2096.1|2097.8|2096.6|2096.8|2095.6|54
1631797200000|2021-09-16 13:00:00|2097|2095.8|2097.3|2096.1|2097.8|2096.6|2097|2095.8|32
1631797500000|2021-09-16 13:05:00|2097.8|2096.6|2097.3|2096.1|2097.8|2096.6|2097.3|2096.1|25
1631797800000|2021-09-16 13:10:00|2096.8|2095.6|2096.5|2095.3|2096.8|2095.6|2096.3|2095.1|35
1631798100000|2021-09-16 13:15:00|2096.3|2095.1|2097.3|2096.1|2097.8|2096.6|2096.3|2095.1|118
1631798400000|2021-09-16 13:20:00|2096.8|2095.6|2096.8|2095.6|2097.3|2096.1|2096.3|2095.1|82
1631798700000|2021-09-16 13:25:00|2096.3|2095.1|2096.8|2095.6|2096.8|2095.6|2096.3|2095.1|99
1631799000000|2021-09-16 13:30:00|2097.3|2096.1|2099.8|2098.6|2101.3|2100.1|2097.3|2096.1|252
1631799300000|2021-09-16 13:35:00|2100.3|2099.1|2099.8|2098.6|2100.3|2099.1|2098.3|2097.1|209
1631799600000|2021-09-16 13:40:00|2099.3|2098.1|2097.8|2096.6|2099.8|2098.6|2097.3|2096.1|289
1631799900000|2021-09-16 13:45:00|2098|2096.8|2097.3|2096.1|2098.3|2097.1|2095.8|2094.6|206
1631800200000|2021-09-16 13:50:00|2096.8|2095.6|2096.3|2095.1|2098.3|2097.1|2095.8|2094.6|247
1631800500000|2021-09-16 13:55:00|2096|2094.8|2096.8|2095.6|2097.3|2096.1|2095.8|2094.6|191
1631800800000|2021-09-16 14:00:00|2096.3|2095.1|2093.8|2092.6|2096.8|2095.6|2093.8|2092.6|502
1631801100000|2021-09-16 14:05:00|2094.3|2093.1|2097.8|2096.6|2098.3|2097.1|2094.3|2093.1|458
1631801400000|2021-09-16 14:10:00|2097.3|2096.1|2096.3|2095.1|2097.8|2096.6|2096.3|2095.1|263
1631801700000|2021-09-16 14:15:00|2095.8|2094.6|2097.3|2096.1|2097.3|2096.1|2095.3|2094.1|297
1631802000000|2021-09-16 14:20:00|2096.8|2095.6|2099.8|2098.6|2100.3|2099.1|2096.8|2095.6|538
1631802300000|2021-09-16 14:25:00|2099.3|2098.1|2101.8|2100.6|2101.8|2100.6|2099|2097.8|424
1631802600000|2021-09-16 14:30:00|2101.5|2100.3|2102.3|2101.1|2102.3|2101.1|2100.3|2099.1|120
1631802900000|2021-09-16 14:35:00|2101.8|2100.6|2102.8|2101.6|2103.3|2102.1|2101.3|2100.1|257
1631803200000|2021-09-16 14:40:00|2102.3|2101.1|2100.8|2099.6|2102.3|2101.1|2099.8|2098.6|158
1631803500000|2021-09-16 14:45:00|2100.5|2099.3|2100.8|2099.6|2101.8|2100.6|2100.3|2099.1|123
1631803800000|2021-09-16 14:50:00|2100.3|2099.1|2097.8|2096.6|2100.8|2099.6|2097.3|2096.1|421
1631804100000|2021-09-16 14:55:00|2097.3|2096.1|2097.3|2096.1|2097.3|2096.1|2096.3|2095.1|628
1631804400000|2021-09-16 15:00:00|2097|2095.8|2096.8|2095.6|2097.8|2096.6|2096.8|2095.6|159
1631804700000|2021-09-16 15:05:00|2096.3|2095.1|2097.3|2096.1|2097.8|2096.6|2096.3|2095.1|104
1631805000000|2021-09-16 15:10:00|2097.5|2096.3|2098.3|2097.1|2098.8|2097.6|2097.3|2096.1|213
1631805300000|2021-09-16 15:15:00|2097.8|2096.6|2096.8|2095.6|2098|2096.8|2096.3|2095.1|134
1631805600000|2021-09-16 15:20:00|2096.5|2095.3|2097.8|2096.6|2098.3|2097.1|2096.3|2095.1|118
1631805900000|2021-09-16 15:25:00|2098.3|2097.1|2098.8|2097.6|2099.3|2098.1|2098.3|2097.1|154
1631806200000|2021-09-16 15:30:00|2099|2097.8|2097.8|2096.6|2099.3|2098.1|2097.8|2096.6|123
1631806500000|2021-09-16 15:35:00|2098|2096.8|2099.3|2098.1|2099.3|2098.1|2097.3|2096.1|154
1631806800000|2021-09-16 15:40:00|2099.8|2098.6|2098.3|2097.1|2099.8|2098.6|2098.3|2097.1|94
1631807100000|2021-09-16 15:45:00|2098.8|2097.6|2098.3|2097.1|2099|2097.8|2097.8|2096.6|109
1631807400000|2021-09-16 15:50:00|2098.8|2097.6|2097.8|2096.6|2098.8|2097.6|2097.8|2096.6|108
1631807700000|2021-09-16 15:55:00|2097.3|2096.1|2098.8|2097.6|2098.8|2097.6|2096.8|2095.6|134
1631808000000|2021-09-16 16:00:00|2099|2097.8|2098.3|2097.1|2099.3|2098.1|2098.3|2097.1|76
1631808300000|2021-09-16 16:05:00|2098.8|2097.6|2100.3|2099.1|2100.3|2099.1|2098.8|2097.6|78
1631808600000|2021-09-16 16:10:00|2099.8|2098.6|2100.8|2099.6|2100.8|2099.6|2099.3|2098.1|80
1631808900000|2021-09-16 16:15:00|2101|2099.8|2101.8|2100.6|2102|2100.8|2100.8|2099.6|233
1631809200000|2021-09-16 16:20:00|2102.3|2101.1|2101.8|2100.6|2102.3|2101.1|2101.3|2100.1|96
1631809500000|2021-09-16 16:25:00|2101.3|2100.1|2100.8|2099.6|2101.3|2100.1|2100.8|2099.6|77
1631809800000|2021-09-16 16:30:00|2101.3|2100.1|2101.8|2100.6|2101.8|2100.6|2101.3|2100.1|47
1631810100000|2021-09-16 16:35:00|2102.3|2101.1|2102.3|2101.1|2102.8|2101.6|2101.8|2100.6|152
1631810400000|2021-09-16 16:40:00|2102.5|2101.3|2102.8|2101.6|2102.8|2101.6|2102.3|2101.1|106
1631810700000|2021-09-16 16:45:00|2103.3|2102.1|2102.3|2101.1|2103.3|2102.1|2102.3|2101.1|62
1631811000000|2021-09-16 16:50:00|2102.8|2101.6|2101.3|2100.1|2102.8|2101.6|2101.3|2100.1|99
1631811300000|2021-09-16 16:55:00|2101.5|2100.3|2102.3|2101.1|2102.3|2101.1|2101.3|2100.1|60
1631811600000|2021-09-16 17:00:00|2101.8|2100.6|2102.3|2101.1|2102.3|2101.1|2101.3|2100.1|73
1631811900000|2021-09-16 17:05:00|2101.8|2100.6|2102.8|2101.6|2103.3|2102.1|2101.8|2100.6|73
1631812200000|2021-09-16 17:10:00|2102.5|2101.3|2103.3|2102.1|2103.3|2102.1|2102.3|2101.1|71
1631812500000|2021-09-16 17:15:00|2102.8|2101.6|2103.3|2102.1|2103.5|2102.3|2102.8|2101.6|70
1631812800000|2021-09-16 17:20:00|2103.8|2102.6|2104.3|2103.1|2104.3|2103.1|2103.8|2102.6|123
1631813100000|2021-09-16 17:25:00|2104.8|2103.6|2104.3|2103.1|2104.8|2103.6|2104.3|2103.1|81
1631813400000|2021-09-16 17:30:00|2104.5|2103.3|2104.3|2103.1|2104.5|2103.3|2103.8|2102.6|61
1631813700000|2021-09-16 17:35:00|2104.5|2103.3|2103.3|2102.1|2104.5|2103.3|2103.3|2102.1|111
1631814000000|2021-09-16 17:40:00|2103.8|2102.6|2103.8|2102.6|2104.3|2103.1|2103.3|2102.1|80
1631814300000|2021-09-16 17:45:00|2104|2102.8|2104.3|2103.1|2104.3|2103.1|2103.8|2102.6|72
1631814600000|2021-09-16 17:50:00|2104.5|2103.3|2105.8|2104.6|2105.8|2104.6|2104.5|2103.3|107
1631814900000|2021-09-16 17:55:00|2105.3|2104.1|2105.8|2104.6|2105.8|2104.6|2105.3|2104.1|98
1631815200000|2021-09-16 18:00:00|2106|2104.8|2105.8|2104.6|2106.3|2105.1|2105.5|2104.3|75
1631815500000|2021-09-16 18:05:00|2106|2104.8|2105.8|2104.6|2106|2104.8|2105.8|2104.6|104
1631815800000|2021-09-16 18:10:00|2106|2104.8|2107.8|2106.6|2108.3|2107.1|2105.8|2104.6|222
1631816100000|2021-09-16 18:15:00|2108|2106.8|2107.5|2106.3|2108.3|2107.1|2107.3|2106.1|178
1631816400000|2021-09-16 18:20:00|2107.8|2106.6|2107.8|2106.6|2108.3|2107.1|2107.5|2106.3|53
1631816700000|2021-09-16 18:25:00|2107.3|2106.1|2107.8|2106.6|2107.8|2106.6|2107.3|2106.1|61
1631817000000|2021-09-16 18:30:00|2108.3|2107.1|2107.8|2106.6|2108.3|2107.1|2107.8|2106.6|50
1631817300000|2021-09-16 18:35:00|2108.3|2107.1|2107.8|2106.6|2108.3|2107.1|2107.8|2106.6|66
1631817600000|2021-09-16 18:40:00|2107.3|2106.1|2107.3|2106.1|2107.8|2106.6|2107.3|2106.1|109
1631817900000|2021-09-16 18:45:00|2107|2105.8|2107.3|2106.1|2107.3|2106.1|2106.8|2105.6|107
1631818200000|2021-09-16 18:50:00|2106.8|2105.6|2107.5|2106.3|2107.8|2106.6|2106.8|2105.6|106
1631818500000|2021-09-16 18:55:00|2107.8|2106.6|2108.3|2107.1|2108.3|2107.1|2107.3|2106.1|81
1631818800000|2021-09-16 19:00:00|2107.8|2106.6|2108.3|2107.1|2108.3|2107.1|2107.3|2106.1|104
1631819100000|2021-09-16 19:05:00|2108.8|2107.6|2108.8|2107.6|2109.3|2108.1|2108.3|2107.1|85
1631819400000|2021-09-16 19:10:00|2109.3|2108.1|2108.3|2107.1|2109.3|2108.1|2108.3|2107.1|45
1631819700000|2021-09-16 19:15:00|2107.8|2106.6|2107.3|2106.1|2108.3|2107.1|2106.8|2105.6|40
1631820000000|2021-09-16 19:20:00|2107.5|2106.3|2106.8|2105.6|2107.8|2106.6|2106.8|2105.6|12
1631820300000|2021-09-16 19:25:00|2106.3|2105.1|2104.8|2103.6|2106.8|2105.6|2104.8|2103.6|90
1631820600000|2021-09-16 19:30:00|2105|2103.8|2105|2103.8|2105.8|2104.6|2104.8|2103.6|45
1631820900000|2021-09-16 19:35:00|2105.3|2104.1|2105.8|2104.6|2105.8|2104.6|2104.8|2103.6|47
1631821200000|2021-09-16 19:40:00|2106.3|2105.1|2107.3|2106.1|2107.8|2106.6|2106|2104.8|63
1631821500000|2021-09-16 19:45:00|2107|2105.8|2107.8|2106.6|2108.8|2107.6|2106.8|2105.6|157
1631821800000|2021-09-16 19:50:00|2108.3|2107.1|2107.3|2106.1|2108.8|2107.6|2107.3|2106.1|277
1631822100000|2021-09-16 19:55:00|2106.8|2105.6|2106.8|2105.6|2107.5|2106.3|2105.8|2104.6|245
1631822400000|2021-09-16 20:00:00|2106.3|2105.1|2106.3|2105.1|2106.3|2105.1|2105.3|2104.1|95
1631822700000|2021-09-16 20:05:00|2105.8|2104.6|2106.8|2105.6|2106.8|2105.6|2105.8|2104.6|10
1631823000000|2021-09-16 20:10:00|2106.3|2105.1|2106.3|2105.1|2107.3|2106.1|2106.3|2105.1|32
1631823300000|2021-09-16 20:15:00|2106.5|2105.3|2106.3|2105.1|2106.5|2105.3|2106.3|2105.1|2
1631823600000|2021-09-16 20:20:00|2106.7|2104.7|2105.6|2103.6|2106.8|2104.8|2105.3|2103.3|42
1631823900000|2021-09-16 20:25:00|2105.3|2103.3|2104.6|2102.6|2105.5|2103.5|2104.5|2102.5|0
1631824200000|2021-09-16 20:30:00|2104.7|2102.7|2104.5|2102.5|2104.8|2102.8|2104.4|2102.4|8
1631824500000|2021-09-16 20:35:00|2104.4|2102.4|2104|2102|2104.5|2102.5|2103.9|2101.9|0
1631824800000|2021-09-16 20:40:00|2103.8|2101.8|2103.7|2101.7|2103.8|2101.8|2103.7|2101.7|0
1631825100000|2021-09-16 20:45:00|2103.6|2101.6|2103.5|2101.5|2103.6|2101.6|2103.5|2101.5|0
1631825400000|2021-09-16 20:50:00|2103.8|2101.8|2104|2102|2104|2102|2103.8|2101.8|0
1631825700000|2021-09-16 20:55:00|2104.1|2102.1|2104.4|2102.4|2104.7|2102.7|2104.1|2102.1|0
1631826000000|2021-09-16 21:00:00|2104.5|2102.5|2104.4|2102.4|2104.5|2102.5|2104.3|2102.3|0
1631826300000|2021-09-16 21:05:00|2104.5|2102.5|2104.3|2102.3|2104.5|2102.5|2104.2|2102.2|0
1631826600000|2021-09-16 21:10:00|2104.4|2102.4|2104.2|2102.2|2104.4|2102.4|2104|2102|0
1631827200000|2021-09-16 21:20:00|2104.3|2102.3|2104.2|2102.2|2104.3|2102.3|2104.2|2102.2|0
1631827500000|2021-09-16 21:25:00|2104.3|2102.3|2104.3|2102.3|2104.3|2102.3|2104.3|2102.3|0
1631828700000|2021-09-16 21:45:00|2104.2|2102.2|2104.3|2102.3|2104.3|2102.3|2104|2102|0
1631829300000|2021-09-16 21:55:00|2104.1|2102.1|2104.3|2102.3|2104.3|2102.3|2104.1|2102.1|0
1631829600000|2021-09-16 22:00:00|2104.5|2102.5|2104.3|2102.3|2104.7|2102.7|2104.2|2102.2|0
1631830200000|2021-09-16 22:10:00|2104.4|2102.4|2104.4|2102.4|2104.4|2102.4|2104.4|2102.4|0
1631830500000|2021-09-16 22:15:00|2104.3|2102.3|2104.3|2102.3|2104.4|2102.4|2104.3|2102.3|0
1631830800000|2021-09-16 22:20:00|2104.2|2102.2|2104.3|2102.3|2104.4|2102.4|2104.2|2102.2|0
1631831100000|2021-09-16 22:25:00|2104.4|2102.4|2104.5|2102.5|2104.7|2102.7|2104.3|2102.3|0
1631831400000|2021-09-16 22:30:00|2104.7|2102.7|2105.8|2103.8|2106|2104|2104.7|2102.7|0
1631831700000|2021-09-16 22:35:00|2106.1|2104.1|2106|2104|2106.1|2104.1|2105.6|2103.6|0
1631832000000|2021-09-16 22:40:00|2106.1|2104.1|2105.5|2103.5|2106.1|2104.1|2105.4|2103.4|0
1631832300000|2021-09-16 22:45:00|2105.7|2103.7|2105.4|2103.4|2105.7|2103.7|2105.2|2103.2|0
1631832600000|2021-09-16 22:50:00|2105.5|2103.5|2105.4|2103.4|2105.7|2103.7|2105.2|2103.2|0
1631832900000|2021-09-16 22:55:00|2105.3|2103.3|2105.2|2103.2|2105.3|2103.3|2105.2|2103.2|0
1631833200000|2021-09-16 23:00:00|2105.3|2103.3|2105.4|2103.4|2105.5|2103.5|2105.2|2103.2|0
1631833500000|2021-09-16 23:05:00|2105.3|2103.3|2105.3|2103.3|2105.5|2103.5|2105|2103|0
1631833800000|2021-09-16 23:10:00|2105.5|2103.5|2105.6|2103.6|2105.6|2103.6|2105|2103|0
1631834100000|2021-09-16 23:15:00|2105.8|2103.8|2105.8|2103.8|2105.8|2103.8|2105.1|2103.1|0
1631834400000|2021-09-16 23:20:00|2105.6|2103.6|2105.5|2103.5|2105.8|2103.8|2105.2|2103.2|0
1631834700000|2021-09-16 23:25:00|2105.4|2103.4|2105.3|2103.3|2105.5|2103.5|2104.6|2102.6|0
1631835000000|2021-09-16 23:30:00|2105.2|2103.2|2104.9|2102.9|2105.8|2103.8|2104.1|2102.1|0
1631835300000|2021-09-16 23:35:00|2105.2|2103.2|2104.5|2102.5|2105.2|2103.2|2104.3|2102.3|0
1631835600000|2021-09-16 23:40:00|2104.3|2102.3|2102.9|2100.9|2104.3|2102.3|2102.3|2100.3|0
1631835900000|2021-09-16 23:45:00|2102.7|2100.7|2097.3|2096.1|2103.3|2101.3|2096.8|2095.6|1224
1631836200000|2021-09-16 23:50:00|2097|2095.8|2097.3|2096.1|2097.8|2096.6|2096.3|2095.1|457
1631836500000|2021-09-16 23:55:00|2097|2095.8|2093.8|2092.6|2097|2095.8|2093.5|2092.3|1073
1631836800000|2021-09-17 00:00:00|2093.6|2092.8|2093.1|2092.3|2094.1|2093.3|2088.1|2087.3|2706
1631837100000|2021-09-17 00:05:00|2093.3|2092.5|2093.1|2092.3|2095.6|2094.8|2092.6|2091.8|1403
1631837400000|2021-09-17 00:10:00|2093.6|2092.8|2091.1|2090.3|2093.6|2092.8|2090.1|2089.3|1008
1631837700000|2021-09-17 00:15:00|2090.8|2090|2091.1|2090.3|2091.6|2090.8|2088.6|2087.8|1118
1631838000000|2021-09-17 00:20:00|2090.6|2089.8|2090.1|2089.3|2092.6|2091.8|2088.6|2087.8|797
1631838300000|2021-09-17 00:25:00|2090.6|2089.8|2092.6|2091.8|2093.1|2092.3|2090.1|2089.3|676
1631838600000|2021-09-17 00:30:00|2093.1|2092.3|2090.6|2089.8|2093.6|2092.8|2090.3|2089.5|753
1631838900000|2021-09-17 00:35:00|2090.3|2089.5|2090.1|2089.3|2091.1|2090.3|2089.6|2088.8|587
1631839200000|2021-09-17 00:40:00|2090.6|2089.8|2088.1|2087.3|2090.6|2089.8|2088.1|2087.3|752
1631839500000|2021-09-17 00:45:00|2087.6|2086.8|2089.1|2088.3|2089.6|2088.8|2086.1|2085.3|668
1631839800000|2021-09-17 00:50:00|2089.6|2088.8|2089.6|2088.8|2089.6|2088.8|2088.6|2087.8|397
1631840100000|2021-09-17 00:55:00|2089.1|2088.3|2092.1|2091.3|2092.1|2091.3|2089.1|2088.3|522
1631840400000|2021-09-17 01:00:00|2091.6|2090.8|2093.1|2092.3|2093.6|2092.8|2091.6|2090.8|574
1631840700000|2021-09-17 01:05:00|2093.6|2092.8|2093.6|2092.8|2094.1|2093.3|2092.6|2091.8|576
1631841000000|2021-09-17 01:10:00|2094.1|2093.3|2097.1|2096.3|2097.1|2096.3|2093.3|2092.5|834
1631841300000|2021-09-17 01:15:00|2096.6|2095.8|2096.1|2095.3|2097.6|2096.8|2095.6|2094.8|666
1631841600000|2021-09-17 01:20:00|2096.6|2095.8|2097.1|2096.3|2098.1|2097.3|2096.1|2095.3|592
1631841900000|2021-09-17 01:25:00|2097.6|2096.8|2097.1|2096.3|2097.6|2096.8|2096.6|2095.8|482
1631842200000|2021-09-17 01:30:00|2096.6|2095.8|2095.1|2094.3|2096.6|2095.8|2093.6|2092.8|939
1631842500000|2021-09-17 01:35:00|2094.6|2093.8|2095.6|2094.8|2096.1|2095.3|2094.6|2093.8|458
1631842800000|2021-09-17 01:40:00|2095.3|2094.5|2098.1|2097.3|2098.1|2097.3|2095.1|2094.3|628
1631843100000|2021-09-17 01:45:00|2098.6|2097.8|2098.6|2097.8|2099.6|2098.8|2098.1|2097.3|858
1631843400000|2021-09-17 01:50:00|2099.1|2098.3|2098.6|2097.8|2099.6|2098.8|2098.1|2097.3|327
1631843700000|2021-09-17 01:55:00|2098.8|2098|2098.1|2097.3|2098.8|2098|2097.6|2096.8|477
1631844000000|2021-09-17 02:00:00|2098.6|2097.8|2099.6|2098.8|2100.1|2099.3|2097.8|2097|433
1631844300000|2021-09-17 02:05:00|2099.1|2098.3|2098.1|2097.3|2099.6|2098.8|2097.8|2097|400
1631844600000|2021-09-17 02:10:00|2097.6|2096.8|2098.1|2097.3|2099.1|2098.3|2097.6|2096.8|455
1631844900000|2021-09-17 02:15:00|2097.8|2097|2098.6|2097.8|2098.6|2097.8|2097.3|2096.5|718
1631845200000|2021-09-17 02:20:00|2098.8|2098|2098.6|2097.8|2099.6|2098.8|2098.6|2097.8|461
1631845500000|2021-09-17 02:25:00|2098.1|2097.3|2098.1|2097.3|2098.6|2097.8|2097.6|2096.8|445
1631845800000|2021-09-17 02:30:00|2098.3|2097.5|2098.6|2097.8|2099.1|2098.3|2098.1|2097.3|287
1631846100000|2021-09-17 02:35:00|2099.1|2098.3|2099.1|2098.3|2099.6|2098.8|2099.1|2098.3|129
1631846400000|2021-09-17 02:40:00|2098.8|2098|2099.6|2098.8|2099.8|2099|2098.6|2097.8|145
1631846700000|2021-09-17 02:45:00|2099.8|2099|2100.1|2099.3|2100.6|2099.8|2099.6|2098.8|323
1631847000000|2021-09-17 02:50:00|2099.6|2098.8|2099.1|2098.3|2099.6|2098.8|2098.6|2097.8|122
1631847300000|2021-09-17 02:55:00|2099.6|2098.8|2100.6|2099.8|2100.6|2099.8|2099.6|2098.8|157
1631847600000|2021-09-17 03:00:00|2100.1|2099.3|2100.1|2099.3|2100.6|2099.8|2099.6|2098.8|190
1631847900000|2021-09-17 03:05:00|2100.6|2099.8|2100.1|2099.3|2100.6|2099.8|2100.1|2099.3|219
1631848200000|2021-09-17 03:10:00|2100.6|2099.8|2099.6|2098.8|2100.6|2099.8|2099.6|2098.8|347
1631848500000|2021-09-17 03:15:00|2100.1|2099.3|2100.6|2099.8|2100.6|2099.8|2100.1|2099.3|140
1631848800000|2021-09-17 03:20:00|2100.1|2099.3|2100.1|2099.3|2100.6|2099.8|2100.1|2099.3|114
1631849100000|2021-09-17 03:25:00|2100.6|2099.8|2101.1|2100.3|2101.6|2100.8|2100.1|2099.3|798
1631849400000|2021-09-17 03:30:00|2100.6|2099.8|2096.8|2096|2101.1|2100.3|2096.6|2095.8|975
1631849700000|2021-09-17 03:35:00|2096.6|2095.8|2096.6|2095.8|2097.1|2096.3|2096.1|2095.3|446
1631850000000|2021-09-17 03:40:00|2096.1|2095.3|2096.6|2095.8|2097.1|2096.3|2096.1|2095.3|637
1631850300000|2021-09-17 03:45:00|2096.3|2095.5|2096.6|2095.8|2096.6|2095.8|2096.3|2095.5|223
1631850600000|2021-09-17 03:50:00|2096.1|2095.3|2096.6|2095.8|2097.1|2096.3|2096.1|2095.3|485
1631850900000|2021-09-17 03:55:00|2097.1|2096.3|2095.6|2094.8|2097.1|2096.3|2095.6|2094.8|576
1631851200000|2021-09-17 04:00:00|2096.1|2095.3|2096.6|2095.8|2096.6|2095.8|2096.1|2095.3|272
1631851500000|2021-09-17 04:05:00|2097.1|2096.3|2097.1|2096.3|2097.1|2096.3|2097.1|2096.3|225
1631851800000|2021-09-17 04:10:00|2096.6|2095.8|2097.1|2096.3|2097.1|2096.3|2096.6|2095.8|258
1631852100000|2021-09-17 04:15:00|2097.3|2096.5|2096.6|2095.8|2097.3|2096.5|2096.6|2095.8|482
1631852400000|2021-09-17 04:20:00|2096.1|2095.3|2097.1|2096.3|2097.6|2096.8|2096.1|2095.3|575
1631852700000|2021-09-17 04:25:00|2097.3|2096.5|2097.1|2096.3|2097.6|2096.8|2096.6|2095.8|402
1631853000000|2021-09-17 04:30:00|2097.3|2096.5|2096.6|2095.8|2097.6|2096.8|2096.6|2095.8|458
1631853300000|2021-09-17 04:35:00|2097.1|2096.3|2096.6|2095.8|2097.1|2096.3|2095.6|2094.8|547
1631853600000|2021-09-17 04:40:00|2096.1|2095.3|2096.1|2095.3|2096.6|2095.8|2095.6|2094.8|360
1631853900000|2021-09-17 04:45:00|2096.6|2095.8|2097.6|2096.8|2097.6|2096.8|2096.6|2095.8|424
1631854200000|2021-09-17 04:50:00|2097.1|2096.3|2097.1|2096.3|2097.6|2096.8|2096.6|2095.8|486
1631854500000|2021-09-17 04:55:00|2097.6|2096.8|2097.1|2096.3|2097.6|2096.8|2097.1|2096.3|298
1631854800000|2021-09-17 05:00:00|2097.6|2096.8|2097.1|2096.3|2097.6|2096.8|2097.1|2096.3|597
1631855100000|2021-09-17 05:05:00|2097.6|2096.8|2097.1|2096.3|2097.6|2096.8|2097.1|2096.3|287
1631855400000|2021-09-17 05:10:00|2096.6|2095.8|2097.1|2096.3|2097.1|2096.3|2096.6|2095.8|536
1631855700000|2021-09-17 05:15:00|2097.6|2096.8|2098.1|2097.3|2098.1|2097.3|2097.1|2096.3|450
1631856000000|2021-09-17 05:20:00|2098.6|2097.8|2099.1|2098.3|2099.6|2098.8|2098.6|2097.8|703
1631856300000|2021-09-17 05:25:00|2098.6|2097.8|2098.1|2097.3|2098.6|2097.8|2097.1|2096.3|772
1631856600000|2021-09-17 05:30:00|2098.6|2097.8|2099.1|2098.3|2099.6|2098.8|2098.1|2097.3|860
1631856900000|2021-09-17 05:35:00|2098.8|2098|2099.1|2098.3|2099.6|2098.8|2098.6|2097.8|916
1631857200000|2021-09-17 05:40:00|2098.6|2097.8|2098.1|2097.3|2099.6|2098.8|2097.6|2096.8|664
1631857500000|2021-09-17 05:45:00|2098.6|2097.8|2101.6|2100.8|2102.1|2101.3|2098.6|2097.8|1487
1631857800000|2021-09-17 05:50:00|2102.1|2101.3|2102.1|2101.3|2103.6|2102.8|2101.1|2100.3|1856
1631858100000|2021-09-17 05:55:00|2102.6|2101.8|2100.1|2099.3|2104.6|2103.8|2100.1|2099.3|3860
1631858400000|2021-09-17 06:00:00|2099.6|2098.8|2100.3|2099.5|2100.6|2099.8|2094.1|2093.3|4660
1631858700000|2021-09-17 06:05:00|2100.1|2099.3|2101.8|2101|2101.8|2101|2100.1|2099.3|998
1631859000000|2021-09-17 06:10:00|2101.6|2099.6|2101.8|2099.8|2103.2|2101.2|2101.2|2099.2|22
1631859300000|2021-09-17 06:15:00|2101.6|2099.6|2102.1|2100.1|2102.8|2100.8|2101.6|2099.6|1661
1631859600000|2021-09-17 06:20:00|2102.4|2100.4|2103|2101|2103.6|2101.6|2102.2|2100.2|0
1631859900000|2021-09-17 06:25:00|2102.7|2100.7|2103.5|2101.5|2104.9|2102.9|2102.7|2100.7|0
1631860200000|2021-09-17 06:30:00|2103.7|2101.7|2103.2|2101.2|2104.1|2102.1|2103.2|2101.2|0
1631860500000|2021-09-17 06:35:00|2103.1|2101.1|2102|2100|2103.2|2101.2|2101.9|2099.9|0
1631860800000|2021-09-17 06:40:00|2102.3|2100.3|2102.5|2100.5|2102.6|2100.6|2102|2100|0
1631861100000|2021-09-17 06:45:00|2102.3|2100.3|2102.3|2100.3|2102.7|2100.7|2102.3|2100.3|0
1631861400000|2021-09-17 06:50:00|2102.4|2100.4|2102.5|2100.5|2103|2101|2102.3|2100.3|0
1631861700000|2021-09-17 06:55:00|2102.7|2100.7|2102.7|2100.7|2103.2|2101.2|2102.3|2100.3|0
1631862000000|2021-09-17 07:00:00|2102.9|2100.9|2103.3|2101.3|2103.9|2101.9|2102.3|2100.3|0
1631862300000|2021-09-17 07:05:00|2103.6|2101.6|2101.1|2099.1|2103.9|2101.9|2101.1|2099.1|0
1631862600000|2021-09-17 07:10:00|2100.8|2098.8|2100.8|2098.8|2102.6|2100.6|2100.8|2098.8|0
1631862900000|2021-09-17 07:15:00|2100.9|2098.9|2099.6|2097.6|2102|2100|2099.3|2097.3|0
1631863200000|2021-09-17 07:20:00|2099.4|2097.4|2100|2098|2100.3|2098.3|2099|2097|0
1631863500000|2021-09-17 07:25:00|2100.2|2098.2|2100.1|2098.1|2101.3|2099.3|2099.9|2097.9|0
1631863800000|2021-09-17 07:30:00|2100|2098|2100.6|2098.6|2100.7|2098.7|2099.6|2097.6|0
1631864100000|2021-09-17 07:35:00|2100.4|2098.4|2100.4|2098.4|2100.7|2098.7|2100.1|2098.1|0
1631864400000|2021-09-17 07:40:00|2100.5|2098.5|2099.3|2097.3|2100.5|2098.5|2099.2|2097.2|0
1631864700000|2021-09-17 07:45:00|2099.2|2097.2|2099.7|2097.7|2100|2098|2098.9|2096.9|0
1631865000000|2021-09-17 07:50:00|2099.4|2097.4|2101.3|2099.3|2101.6|2099.6|2099.4|2097.4|0
1631865300000|2021-09-17 07:55:00|2101.4|2099.4|2101|2099|2101.6|2099.6|2100.7|2098.7|0
1631865600000|2021-09-17 08:00:00|2100.7|2098.7|2101.3|2099.3|2101.5|2099.5|2100.1|2098.1|0
1631865900000|2021-09-17 08:05:00|2101.4|2099.4|2100.1|2098.1|2101.4|2099.4|2099.8|2097.8|0
1631866200000|2021-09-17 08:10:00|2100.3|2098.3|2099.8|2097.8|2100.9|2098.9|2099.5|2097.5|0
1631866500000|2021-09-17 08:15:00|2099.7|2097.7|2100.4|2098.4|2100.4|2098.4|2099.5|2097.5|0
1631866800000|2021-09-17 08:20:00|2100.3|2098.3|2099.8|2097.8|2100.4|2098.4|2099.5|2097.5|0
1631867100000|2021-09-17 08:25:00|2099.7|2097.7|2099.8|2097.8|2100.4|2098.4|2099.4|2097.4|0
1631867400000|2021-09-17 08:30:00|2099.6|2097.6|2099.4|2097.4|2099.8|2097.8|2098.8|2096.8|0
1631867700000|2021-09-17 08:35:00|2099.6|2097.6|2100|2098|2100.3|2098.3|2099.4|2097.4|0
1631868000000|2021-09-17 08:40:00|2100.1|2098.1|2100.3|2098.3|2101|2099|2100.1|2098.1|0
1631868300000|2021-09-17 08:45:00|2100.5|2098.5|2101.1|2099.1|2101.2|2099.2|2100.3|2098.3|0
1631868600000|2021-09-17 08:50:00|2100.9|2098.9|2100.4|2098.4|2100.9|2098.9|2100.1|2098.1|0
1631868900000|2021-09-17 08:55:00|2100.1|2098.1|2100|2098|2100.4|2098.4|2099.8|2097.8|0
1631869200000|2021-09-17 09:00:00|2099.9|2097.9|2099.4|2097.4|2100|2098|2099.2|2097.2|0
1631869500000|2021-09-17 09:05:00|2099.5|2097.5|2100.2|2098.2|2100.2|2098.2|2098.9|2096.9|0
1631869800000|2021-09-17 09:10:00|2100.5|2098.5|2098|2096|2100.8|2098.8|2097.7|2095.7|0
1631870100000|2021-09-17 09:15:00|2097.8|2095.8|2098.7|2096.7|2099.1|2097.1|2096.4|2094.4|0
1631870400000|2021-09-17 09:20:00|2098.4|2096.4|2096.9|2094.9|2098.4|2096.4|2096.9|2094.9|0
1631870700000|2021-09-17 09:25:00|2096.6|2094.6|2096.6|2094.6|2096.9|2094.9|2096.3|2094.3|0
1631871000000|2021-09-17 09:30:00|2096.3|2094.3|2096.3|2094.3|2096.6|2094.6|2095.8|2093.8|0
1631871300000|2021-09-17 09:35:00|2096.4|2094.4|2096.5|2094.5|2097.2|2095.2|2096.2|2094.2|0
1631871600000|2021-09-17 09:40:00|2096.2|2094.2|2095.1|2093.1|2096.8|2094.8|2095|2093|0
1631871900000|2021-09-17 09:45:00|2095|2093|2094.9|2092.9|2095.6|2093.6|2094.4|2092.4|0
1631872200000|2021-09-17 09:50:00|2094.7|2092.7|2093.9|2091.9|2095.2|2093.2|2093.1|2091.1|0
1631872500000|2021-09-17 09:55:00|2093.8|2091.8|2095.1|2093.1|2095.3|2093.3|2092.8|2090.8|0
1631872800000|2021-09-17 10:00:00|2095|2093|2093.5|2091.5|2095|2093|2092.8|2090.8|0
1631873100000|2021-09-17 10:05:00|2093.7|2091.7|2094.9|2092.9|2095.2|2093.2|2093|2091|0
1631873400000|2021-09-17 10:10:00|2095|2093|2094.9|2092.9|2095.3|2093.3|2094.3|2092.3|0
1631873700000|2021-09-17 10:15:00|2094.8|2092.8|2095|2093|2095.9|2093.9|2094.4|2092.4|0
1631874000000|2021-09-17 10:20:00|2094.8|2092.8|2092.5|2090.5|2095.1|2093.1|2091.9|2089.9|0
1631874300000|2021-09-17 10:25:00|2092.3|2090.3|2092.5|2090.5|2092.8|2090.8|2091.5|2089.5|0
1631874600000|2021-09-17 10:30:00|2092.3|2090.3|2092.8|2090.8|2092.8|2090.8|2091.2|2089.2|0
1631874900000|2021-09-17 10:35:00|2092.7|2090.7|2092.6|2090.6|2092.8|2090.8|2091.7|2089.7|0
1631875200000|2021-09-17 10:40:00|2092.5|2090.5|2091.5|2089.5|2092.8|2090.8|2091.2|2089.2|0
1631875500000|2021-09-17 10:45:00|2091.3|2089.3|2093.2|2091.2|2093.5|2091.5|2090.9|2088.9|0
1631875800000|2021-09-17 10:50:00|2093.4|2091.4|2091.9|2089.9|2093.4|2091.4|2091.9|2089.9|0
1631876100000|2021-09-17 10:55:00|2091.6|2089.6|2093.1|2091.1|2093.4|2091.4|2090.7|2088.7|0
1631876400000|2021-09-17 11:00:00|2092.8|2090.8|2095|2093|2095|2093|2092.7|2090.7|0
1631876700000|2021-09-17 11:05:00|2095.2|2093.2|2094.3|2092.3|2095.6|2093.6|2094.2|2092.2|0
1631877000000|2021-09-17 11:10:00|2094|2092|2093.1|2091.1|2094.6|2092.6|2092.7|2090.7|0
1631877300000|2021-09-17 11:15:00|2093.2|2091.2|2094.6|2092.6|2094.7|2092.7|2093.2|2091.2|0
1631877600000|2021-09-17 11:20:00|2094.8|2092.8|2093.7|2091.7|2094.8|2092.8|2093.7|2091.7|0
1631877900000|2021-09-17 11:25:00|2094|2092|2093.1|2091.1|2094|2092|2091.8|2089.8|0
1631878200000|2021-09-17 11:30:00|2093.2|2091.2|2093.6|2091.6|2093.9|2091.9|2091.9|2089.9|0
1631878500000|2021-09-17 11:35:00|2093.3|2091.3|2094.2|2092.2|2095.3|2093.3|2093.3|2091.3|0
1631878800000|2021-09-17 11:40:00|2094|2092|2093.8|2091.8|2094.5|2092.5|2093.4|2091.4|0
1631879100000|2021-09-17 11:45:00|2093.7|2091.7|2093.4|2091.4|2093.8|2091.8|2093.4|2091.4|0
1631879400000|2021-09-17 11:50:00|2093.6|2091.6|2094|2092|2094.1|2092.1|2093.4|2091.4|0
1631879700000|2021-09-17 11:55:00|2093.9|2091.9|2093.4|2091.4|2094.1|2092.1|2093.1|2091.1|0
1631880000000|2021-09-17 12:00:00|2093.3|2091.3|2094.7|2092.7|2094.7|2092.7|2093.2|2091.2|0
1631880300000|2021-09-17 12:05:00|2094.6|2092.6|2095.3|2093.3|2095.4|2093.4|2094.4|2092.4|0
1631880600000|2021-09-17 12:10:00|2095.4|2093.4|2096.3|2094.3|2096.6|2094.6|2095.4|2093.4|0
1631880900000|2021-09-17 12:15:00|2096.2|2094.2|2097.2|2095.2|2097.3|2095.3|2096.1|2094.1|0
1631881200000|2021-09-17 12:20:00|2097.3|2095.3|2097.2|2095.2|2097.9|2095.9|2097.2|2095.2|0
1631881500000|2021-09-17 12:25:00|2097.4|2095.4|2097.6|2095.6|2098.2|2096.2|2097.2|2095.2|0
1631881800000|2021-09-17 12:30:00|2097.7|2095.7|2098.5|2096.5|2098.5|2096.5|2097.7|2095.7|0
1631882100000|2021-09-17 12:35:00|2098.8|2096.8|2097.6|2095.6|2098.8|2096.8|2097.4|2095.4|0
1631882400000|2021-09-17 12:40:00|2097.8|2095.8|2097.4|2095.4|2097.9|2095.9|2097.1|2095.1|0
1631882700000|2021-09-17 12:45:00|2097.6|2095.6|2097.8|2095.8|2098.2|2096.2|2097.6|2095.6|0
1631883000000|2021-09-17 12:50:00|2097.5|2095.5|2097.5|2095.5|2097.8|2095.8|2097.3|2095.3|0
1631883300000|2021-09-17 12:55:00|2097.8|2095.8|2098.1|2096.1|2098.1|2096.1|2097.5|2095.5|0
1631883600000|2021-09-17 13:00:00|2098.3|2096.3|2098.7|2096.7|2098.7|2096.7|2098.1|2096.1|0
1631883900000|2021-09-17 13:05:00|2098.4|2096.4|2097.3|2095.3|2099.3|2097.3|2097.1|2095.1|0
1631884200000|2021-09-17 13:10:00|2097.2|2095.2|2098.2|2096.2|2098.7|2096.7|2097.2|2095.2|0
1631884500000|2021-09-17 13:15:00|2098.5|2096.5|2098.5|2096.5|2099.1|2097.1|2098.2|2096.2|0
1631884800000|2021-09-17 13:20:00|2098.3|2096.3|2098|2096|2098.5|2096.5|2097.7|2095.7|0
1631885100000|2021-09-17 13:25:00|2098.1|2096.1|2096.1|2094.1|2098.6|2096.6|2096|2094|0
1631885400000|2021-09-17 13:30:00|2095.9|2093.9|2095.5|2093.5|2098.1|2096.1|2095.4|2093.4|0
1631885700000|2021-09-17 13:35:00|2095.6|2093.6|2095|2093|2095.8|2093.8|2094.3|2092.3|0
1631886000000|2021-09-17 13:40:00|2094.9|2092.9|2095.1|2093.1|2097.1|2095.1|2094.7|2092.7|0
1631886300000|2021-09-17 13:45:00|2094.9|2092.9|2092.4|2090.4|2095.9|2093.9|2092.3|2090.3|0
1631886600000|2021-09-17 13:50:00|2092.6|2090.6|2091|2089|2093.3|2091.3|2091|2089|0
1631886900000|2021-09-17 13:55:00|2090.7|2088.7|2091.5|2089.5|2091.8|2089.8|2089.7|2087.7|0
1631887200000|2021-09-17 14:00:00|2091.6|2089.6|2090.1|2088.1|2092.6|2090.6|2089.6|2087.6|0
1631887500000|2021-09-17 14:05:00|2089.8|2087.8|2091.3|2089.3|2091.5|2089.5|2088.7|2086.7|0
1631887800000|2021-09-17 14:10:00|2091.2|2089.2|2088.9|2086.9|2091.3|2089.3|2088.8|2086.8|0
1631888100000|2021-09-17 14:15:00|2088.6|2086.6|2089.9|2087.9|2089.9|2087.9|2087.8|2085.8|0
1631888400000|2021-09-17 14:20:00|2089.7|2087.7|2088|2086|2090.3|2088.3|2087.9|2085.9|0
1631888700000|2021-09-17 14:25:00|2087.9|2085.9|2089.7|2087.7|2090.4|2088.4|2087.4|2085.4|0
1631889000000|2021-09-17 14:30:00|2089.8|2087.8|2088.9|2086.9|2090|2088|2087.6|2085.6|0
1631889300000|2021-09-17 14:35:00|2089.1|2087.1|2087.2|2085.2|2089.1|2087.1|2086.7|2084.7|0
1631889600000|2021-09-17 14:40:00|2087|2085|2086.4|2084.4|2087.2|2085.2|2085.5|2083.5|0
1631889900000|2021-09-17 14:45:00|2086.2|2084.2|2087.3|2085.3|2087.3|2085.3|2085.1|2083.1|0
1631890200000|2021-09-17 14:50:00|2087|2085|2088.3|2086.3|2088.3|2086.3|2085.7|2083.7|0
1631890500000|2021-09-17 14:55:00|2088|2086|2087|2085|2088.3|2086.3|2085.4|2083.4|0
1631890800000|2021-09-17 15:00:00|2087.2|2085.2|2086.7|2084.7|2087.2|2085.2|2085.4|2083.4|0
1631891100000|2021-09-17 15:05:00|2086.6|2084.6|2086.4|2084.4|2086.7|2084.7|2084.8|2082.8|0
1631891400000|2021-09-17 15:10:00|2086.1|2084.1|2088.7|2086.7|2089|2087|2084.1|2082.1|0
1631891700000|2021-09-17 15:15:00|2088.9|2086.9|2088.8|2086.8|2089.1|2087.1|2087.6|2085.6|0
1631892000000|2021-09-17 15:20:00|2088.7|2086.7|2088.2|2086.2|2089.7|2087.7|2088.2|2086.2|0
1631892300000|2021-09-17 15:25:00|2088.1|2086.1|2085.9|2083.9|2088.5|2086.5|2085.4|2083.4|0
1631892600000|2021-09-17 15:30:00|2085.8|2083.8|2085.2|2083.2|2085.8|2083.8|2082.6|2080.6|0
1631892900000|2021-09-17 15:35:00|2085.5|2083.5|2085|2083|2086.1|2084.1|2084.7|2082.7|0
1631893200000|2021-09-17 15:40:00|2085.1|2083.1|2084.7|2082.7|2085.8|2083.8|2084.5|2082.5|0
1631893500000|2021-09-17 15:45:00|2084.9|2082.9|2086.2|2084.2|2086.7|2084.7|2084.4|2082.4|0
1631893800000|2021-09-17 15:50:00|2086.1|2084.1|2082.9|2080.9|2086.2|2084.2|2082.9|2080.9|0
1631894100000|2021-09-17 15:55:00|2083|2081|2085.8|2083.8|2086.5|2084.5|2082.9|2080.9|0
1631894400000|2021-09-17 16:00:00|2086|2084|2086.6|2084.6|2086.6|2084.6|2084.9|2082.9|0
1631894700000|2021-09-17 16:05:00|2086.9|2084.9|2087.3|2085.3|2087.3|2085.3|2086.3|2084.3|0
1631895000000|2021-09-17 16:10:00|2087.2|2085.2|2087|2085|2088.1|2086.1|2087|2085|0
1631895300000|2021-09-17 16:15:00|2087.3|2085.3|2086.7|2084.7|2087.6|2085.6|2086.7|2084.7|0
1631895600000|2021-09-17 16:20:00|2087|2085|2090.3|2088.3|2090.3|2088.3|2087|2085|0
1631895900000|2021-09-17 16:25:00|2090.2|2088.2|2089.1|2087.1|2090.5|2088.5|2089.1|2087.1|0
1631896200000|2021-09-17 16:30:00|2089.2|2087.2|2090|2088|2090.2|2088.2|2089.2|2087.2|0
1631896500000|2021-09-17 16:35:00|2090.1|2088.1|2090.3|2088.3|2090.6|2088.6|2089.8|2087.8|0
1631896800000|2021-09-17 16:40:00|2090.6|2088.6|2089.3|2087.3|2090.6|2088.6|2089|2087|0
1631897100000|2021-09-17 16:45:00|2089.5|2087.5|2089.2|2087.2|2089.9|2087.9|2088.9|2086.9|0
1631897400000|2021-09-17 16:50:00|2089.3|2087.3|2089.9|2087.9|2090.7|2088.7|2089.2|2087.2|0
1631897700000|2021-09-17 16:55:00|2089.7|2087.7|2088.6|2086.6|2090.2|2088.2|2088.3|2086.3|0
1631898000000|2021-09-17 17:00:00|2088.8|2086.8|2087.9|2085.9|2088.8|2086.8|2087.6|2085.6|0
1631898300000|2021-09-17 17:05:00|2088|2086|2087.2|2085.2|2088.5|2086.5|2087.2|2085.2|0
1631898600000|2021-09-17 17:10:00|2087.4|2085.4|2086.9|2084.9|2087.6|2085.6|2086.9|2084.9|0
1631898900000|2021-09-17 17:15:00|2087.2|2085.2|2085.8|2083.8|2087.8|2085.8|2085.6|2083.6|0
1631899200000|2021-09-17 17:20:00|2085.6|2083.6|2085.5|2083.5|2086.3|2084.3|2085.3|2083.3|0
1631899500000|2021-09-17 17:25:00|2085.4|2083.4|2086.7|2084.7|2086.9|2084.9|2084.9|2082.9|0
1631899800000|2021-09-17 17:30:00|2086.9|2084.9|2085.8|2083.8|2086.9|2084.9|2084.8|2082.8|0
1631900100000|2021-09-17 17:35:00|2085.9|2083.9|2086.3|2084.3|2086.8|2084.8|2085.6|2083.6|0
1631900400000|2021-09-17 17:40:00|2086.4|2084.4|2085.8|2083.8|2086.7|2084.7|2085.3|2083.3|0
1631900700000|2021-09-17 17:45:00|2085.9|2083.9|2082.7|2080.7|2085.9|2083.9|2082.6|2080.6|0
1631901000000|2021-09-17 17:50:00|2082.8|2080.8|2083.3|2081.3|2083.7|2081.7|2082|2080|0
1631901300000|2021-09-17 17:55:00|2083.2|2081.2|2083.7|2081.7|2084|2082|2083|2081|0
1631901600000|2021-09-17 18:00:00|2083.4|2081.4|2084.3|2082.3|2084.4|2082.4|2083.4|2081.4|0
1631901900000|2021-09-17 18:05:00|2084.4|2082.4|2087.1|2085.1|2087.1|2085.1|2084.4|2082.4|0
1631902200000|2021-09-17 18:10:00|2087|2085|2084.8|2082.8|2087.4|2085.4|2084.8|2082.8|0
1631902500000|2021-09-17 18:15:00|2085.1|2083.1|2084.8|2082.8|2085.9|2083.9|2084.3|2082.3|0
1631902800000|2021-09-17 18:20:00|2084.6|2082.6|2086.1|2084.1|2086.3|2084.3|2084.6|2082.6|0
1631903100000|2021-09-17 18:25:00|2086|2084|2085|2083|2086.3|2084.3|2084.7|2082.7|0
1631903400000|2021-09-17 18:30:00|2084.9|2082.9|2084.5|2082.5|2085.4|2083.4|2084.4|2082.4|0
1631903700000|2021-09-17 18:35:00|2084.7|2082.7|2085.3|2083.3|2085.5|2083.5|2084.2|2082.2|0
1631904000000|2021-09-17 18:40:00|2085.4|2083.4|2086.8|2084.8|2087|2085|2085.3|2083.3|0
1631904300000|2021-09-17 18:45:00|2087|2085|2087.1|2085.1|2087.3|2085.3|2086.3|2084.3|0
1631904600000|2021-09-17 18:50:00|2087.3|2085.3|2086.9|2084.9|2087.3|2085.3|2086.6|2084.6|0
1631904900000|2021-09-17 18:55:00|2087|2085|2086.9|2084.9|2088.1|2086.1|2086.5|2084.5|0
1631905200000|2021-09-17 19:00:00|2087.1|2085.1|2088.7|2086.7|2088.9|2086.9|2086.9|2084.9|0
1631905500000|2021-09-17 19:05:00|2088.9|2086.9|2087.2|2085.2|2088.9|2086.9|2087.2|2085.2|0
1631905800000|2021-09-17 19:10:00|2087.3|2085.3|2086.2|2084.2|2087.5|2085.5|2085.9|2083.9|0
1631906100000|2021-09-17 19:15:00|2086.4|2084.4|2087.8|2085.8|2087.8|2085.8|2086|2084|0
1631906400000|2021-09-17 19:20:00|2087.9|2085.9|2088.5|2086.5|2088.5|2086.5|2087.8|2085.8|0
1631906700000|2021-09-17 19:25:00|2088.4|2086.4|2087.4|2085.4|2088.4|2086.4|2086.9|2084.9|0
1631907000000|2021-09-17 19:30:00|2087.1|2085.1|2087.4|2085.4|2087.9|2085.9|2086.8|2084.8|0
1631907300000|2021-09-17 19:35:00|2087.6|2085.6|2087.7|2085.7|2088.4|2086.4|2086.7|2084.7|0
1631907600000|2021-09-17 19:40:00|2087.6|2085.6|2089.8|2087.8|2089.8|2087.8|2087.6|2085.6|0
1631907900000|2021-09-17 19:45:00|2089.6|2087.6|2087|2085|2089.6|2087.6|2086.7|2084.7|0
1631908200000|2021-09-17 19:50:00|2087.3|2085.3|2088.4|2086.4|2088.5|2086.5|2086.5|2084.5|0
1631908500000|2021-09-17 19:55:00|2088.2|2086.2|2087.9|2085.9|2090.9|2088.9|2086.8|2084.8|0
1631908800000|2021-09-17 20:00:00|2088.2|2086.2|2083.4|2081.4|2088.3|2086.3|2083.2|2081.2|0
1631909100000|2021-09-17 20:05:00|2083.2|2081.2|2082.9|2080.9|2083.7|2081.7|2082.7|2080.7|0
1631909400000|2021-09-17 20:10:00|2082.2|2080.2|2082.2|2080.2|2082.2|2080.2|2081.8|2079.8|0
1631910000000|2021-09-17 20:20:00|2104.3|2102.3|2104.3|2102.3|2104.8|2102.8|2104.3|2102.3|0
1631910300000|2021-09-17 20:25:00|2104.5|2102.5|2103.8|2101.8|2104.5|2102.5|2103.8|2101.8|0
1631910600000|2021-09-17 20:30:00|2082.5|2080.5|2082.3|2080.3|2082.5|2080.5|2082.3|2080.3|0
1631910900000|2021-09-17 20:35:00|2082.5|2080.5|2081.5|2079.5|2082.5|2080.5|2081.5|2079.5|0
1631911200000|2021-09-17 20:40:00|2081.4|2079.4|2081.7|2079.7|2081.9|2079.9|2081.4|2079.4|0
1631911500000|2021-09-17 20:45:00|2081.9|2079.9|2082.8|2080.8|2082.8|2080.8|2081.9|2079.9|0
1631911800000|2021-09-17 20:50:00|2082.9|2080.9|2082.7|2080.7|2083|2081|2082.5|2080.5|0
1631912100000|2021-09-17 20:55:00|2082.9|2080.9|2082.7|2080.7|2083.3|2081.3|2082.4|2080.4|0
1632088800000|2021-09-19 22:00:00|2104.7|2102.7|2102.5|2100.5|2104.7|2102.7|2102.2|2100.2|0
1632089100000|2021-09-19 22:05:00|2102.4|2100.4|2102.3|2100.3|2102.7|2100.7|2102.1|2100.1|0
1632089400000|2021-09-19 22:10:00|2102.1|2100.1|2100.5|2098.5|2102.2|2100.2|2100.1|2098.1|0
1632089700000|2021-09-19 22:15:00|2100.6|2098.6|2101|2099|2101|2099|2099.7|2097.7|0
1632090000000|2021-09-19 22:20:00|2100.9|2098.9|2100.1|2098.1|2100.9|2098.9|2099.9|2097.9|0
1632090300000|2021-09-19 22:25:00|2100|2098|2100.1|2098.1|2100.5|2098.5|2099.6|2097.6|0
1632090600000|2021-09-19 22:30:00|2100.3|2098.3|2100.8|2098.8|2101.2|2099.2|2100.1|2098.1|0
1632090900000|2021-09-19 22:35:00|2100.9|2098.9|2101.2|2099.2|2101.3|2099.3|2100.4|2098.4|0
1632091200000|2021-09-19 22:40:00|2101.5|2099.5|2101.7|2099.7|2101.7|2099.7|2100.7|2098.7|0
1632091500000|2021-09-19 22:45:00|2101.9|2099.9|2102.2|2100.2|2102.5|2100.5|2101.4|2099.4|0
1632091800000|2021-09-19 22:50:00|2102|2100|2102.5|2100.5|2103|2101|2101.9|2099.9|0
1632092100000|2021-09-19 22:55:00|2102.7|2100.7|2103.8|2101.8|2103.8|2101.8|2102.5|2100.5|0
1632092400000|2021-09-19 23:00:00|2104|2102|2103.8|2101.8|2104.2|2102.2|2103.5|2101.5|0
1632092700000|2021-09-19 23:05:00|2103.4|2101.4|2103.8|2101.8|2103.8|2101.8|2103.4|2101.4|0
1632093000000|2021-09-19 23:10:00|2103.9|2101.9|2103.7|2101.7|2104.2|2102.2|2103.5|2101.5|0
1632093300000|2021-09-19 23:15:00|2103.5|2101.5|2103.5|2101.5|2103.8|2101.8|2103.4|2101.4|0
1632093600000|2021-09-19 23:20:00|2103.1|2101.1|2103.8|2101.8|2103.8|2101.8|2102.8|2100.8|0
1632093900000|2021-09-19 23:25:00|2104.1|2102.1|2103.8|2101.8|2104.4|2102.4|2103.6|2101.6|0
1632094200000|2021-09-19 23:30:00|2103.9|2101.9|2104.4|2102.4|2104.6|2102.6|2103.3|2101.3|0
1632094500000|2021-09-19 23:35:00|2104.2|2102.2|2103.5|2101.5|2104.2|2102.2|2103|2101|0
1632094800000|2021-09-19 23:40:00|2103.6|2101.6|2104.8|2102.8|2104.8|2102.8|2103|2101|0
1632095100000|2021-09-19 23:45:00|2105.1|2103.1|2106.1|2104.1|2106.1|2104.1|2104.9|2102.9|0
1632095400000|2021-09-19 23:50:00|2106.3|2104.3|2106.5|2104.5|2106.7|2104.7|2105.2|2103.2|0
1632095700000|2021-09-19 23:55:00|2106.7|2104.7|2107.3|2105.3|2107.5|2105.5|2106.5|2104.5|0
1632096000000|2021-09-20 00:00:00|2107.4|2105.4|2108.5|2106.5|2109.6|2107.6|2107.4|2105.4|0
1632096300000|2021-09-20 00:05:00|2108.3|2106.3|2107.3|2105.3|2108.3|2106.3|2106.8|2104.8|0
1632096600000|2021-09-20 00:10:00|2107.1|2105.1|2106.7|2104.7|2107.1|2105.1|2106.4|2104.4|0
1632096900000|2021-09-20 00:15:00|2106.5|2104.5|2107.2|2105.2|2108|2106|2106.3|2104.3|0
1632097200000|2021-09-20 00:20:00|2107.3|2105.3|2106.6|2104.6|2107.5|2105.5|2105.6|2103.6|0
1632097500000|2021-09-20 00:25:00|2106.5|2104.5|2108.1|2106.1|2108.2|2106.2|2105.9|2103.9|0
1632097800000|2021-09-20 00:30:00|2107.8|2105.8|2107.9|2105.9|2108.2|2106.2|2107.3|2105.3|0
1632098100000|2021-09-20 00:35:00|2108.1|2106.1|2106.6|2104.6|2108.4|2106.4|2106.4|2104.4|0
1632098400000|2021-09-20 00:40:00|2106.4|2104.4|2105.1|2103.1|2106.9|2104.9|2104.9|2102.9|0
1632098700000|2021-09-20 00:45:00|2105.2|2103.2|2105.7|2103.7|2105.8|2103.8|2105.1|2103.1|0
1632099000000|2021-09-20 00:50:00|2105.6|2103.6|2105.1|2103.1|2106.3|2104.3|2105.1|2103.1|0
1632099300000|2021-09-20 00:55:00|2105.3|2103.3|2105.2|2103.2|2105.4|2103.4|2104.7|2102.7|0
1632099600000|2021-09-20 01:00:00|2104.9|2102.9|2103.4|2101.4|2105.2|2103.2|2102.6|2100.6|0
1632099900000|2021-09-20 01:05:00|2103.5|2101.5|2103.4|2101.4|2104.1|2102.1|2103|2101|0
1632100200000|2021-09-20 01:10:00|2103.3|2101.3|2103.6|2101.6|2103.6|2101.6|2102|2100|0
1632100500000|2021-09-20 01:15:00|2103.5|2101.5|2103|2101|2103.5|2101.5|2102.3|2100.3|0
1632100800000|2021-09-20 01:20:00|2103.1|2101.1|2101.7|2099.7|2103.3|2101.3|2101.2|2099.2|0
1632101100000|2021-09-20 01:25:00|2101.5|2099.5|2101.4|2099.4|2101.9|2099.9|2101.1|2099.1|0
1632101400000|2021-09-20 01:30:00|2101.1|2099.1|2101.7|2099.7|2101.8|2099.8|2100.4|2098.4|0
1632101700000|2021-09-20 01:35:00|2101.6|2099.6|2102.1|2100.1|2102.4|2100.4|2099.8|2097.8|0
1632102000000|2021-09-20 01:40:00|2102.2|2100.2|2099.6|2097.6|2102.3|2100.3|2099.2|2097.2|0
1632102300000|2021-09-20 01:45:00|2099.3|2097.3|2097.9|2095.9|2099.3|2097.3|2097.7|2095.7|0
1632102600000|2021-09-20 01:50:00|2097.7|2095.7|2098.6|2096.6|2099.1|2097.1|2097.7|2095.7|0
1632102900000|2021-09-20 01:55:00|2098.4|2096.4|2097.8|2095.8|2098.6|2096.6|2097.7|2095.7|0
1632103200000|2021-09-20 02:00:00|2097.9|2095.9|2096.7|2094.7|2098.3|2096.3|2096.4|2094.4|0
1632103500000|2021-09-20 02:05:00|2096.6|2094.6|2095.7|2093.7|2096.6|2094.6|2095.3|2093.3|0
1632103800000|2021-09-20 02:10:00|2095.5|2093.5|2095.6|2093.6|2096|2094|2094.7|2092.7|0
1632104100000|2021-09-20 02:15:00|2095.5|2093.5|2093.5|2091.5|2095.6|2093.6|2092.5|2090.5|0
1632104400000|2021-09-20 02:20:00|2093.6|2091.6|2092.9|2090.9|2093.6|2091.6|2092|2090|0
1632104700000|2021-09-20 02:25:00|2093|2091|2093.1|2091.1|2093.6|2091.6|2092.9|2090.9|0
1632105000000|2021-09-20 02:30:00|2093.2|2091.2|2090.7|2088.7|2093.6|2091.6|2090.7|2088.7|0
1632105300000|2021-09-20 02:35:00|2090.9|2088.9|2090.1|2088.1|2090.9|2088.9|2089.7|2087.7|0
1632105600000|2021-09-20 02:40:00|2090.2|2088.2|2088.8|2086.8|2090.5|2088.5|2088.1|2086.1|0
1632105900000|2021-09-20 02:45:00|2089|2087|2090.1|2088.1|2090.1|2088.1|2087.6|2085.6|0
1632106200000|2021-09-20 02:50:00|2089.9|2087.9|2087.1|2085.1|2090.1|2088.1|2087.1|2085.1|0
1632106500000|2021-09-20 02:55:00|2086.6|2084.6|2084.9|2082.9|2087.4|2085.4|2084.3|2082.3|0
1632106800000|2021-09-20 03:00:00|2084.6|2082.6|2083.4|2081.4|2084.9|2082.9|2082.9|2080.9|0
1632107100000|2021-09-20 03:05:00|2082.9|2080.9|2082.8|2080.8|2083.1|2081.1|2081.9|2079.9|0
1632107400000|2021-09-20 03:10:00|2082.7|2080.7|2087.8|2085.8|2087.8|2085.8|2082.5|2080.5|0
1632107700000|2021-09-20 03:15:00|2088|2086|2086.3|2084.3|2089.6|2087.6|2086.3|2084.3|0
1632108000000|2021-09-20 03:20:00|2086.2|2084.2|2086.3|2084.3|2086.4|2084.4|2084.8|2082.8|0
1632108300000|2021-09-20 03:25:00|2086.2|2084.2|2085.8|2083.8|2086.4|2084.4|2085.3|2083.3|0
1632108600000|2021-09-20 03:30:00|2085.6|2083.6|2086.1|2084.1|2086.2|2084.2|2085.3|2083.3|0
1632108900000|2021-09-20 03:35:00|2085.9|2083.9|2083.8|2081.8|2085.9|2083.9|2083.7|2081.7|0
1632109200000|2021-09-20 03:40:00|2083.5|2081.5|2083.6|2081.6|2084.6|2082.6|2082.9|2080.9|0
1632109500000|2021-09-20 03:45:00|2083.8|2081.8|2085.1|2083.1|2085.7|2083.7|2083|2081|0
1632109800000|2021-09-20 03:50:00|2085.2|2083.2|2087.4|2085.4|2087.4|2085.4|2085.2|2083.2|0
1632110100000|2021-09-20 03:55:00|2087.2|2085.2|2084.2|2082.2|2087.4|2085.4|2084.2|2082.2|0
1632110400000|2021-09-20 04:00:00|2084.5|2082.5|2083.9|2081.9|2084.7|2082.7|2083.9|2081.9|0
1632110700000|2021-09-20 04:05:00|2083.8|2081.8|2084.9|2082.9|2085.4|2083.4|2083.6|2081.6|0
1632111000000|2021-09-20 04:10:00|2084.8|2082.8|2084.6|2082.6|2084.8|2082.8|2083.3|2081.3|0
1632111300000|2021-09-20 04:15:00|2084.5|2082.5|2084.6|2082.6|2086.1|2084.1|2084.4|2082.4|0
1632111600000|2021-09-20 04:20:00|2084.4|2082.4|2084.3|2082.3|2084.5|2082.5|2083.6|2081.6|0
1632111900000|2021-09-20 04:25:00|2084.1|2082.1|2085.8|2083.8|2085.8|2083.8|2083.8|2081.8|0
1632112200000|2021-09-20 04:30:00|2086.1|2084.1|2085.4|2083.4|2086.1|2084.1|2084.6|2082.6|0
1632112500000|2021-09-20 04:35:00|2085.3|2083.3|2085.2|2083.2|2085.9|2083.9|2084|2082|0
1632112800000|2021-09-20 04:40:00|2084.9|2082.9|2086.8|2084.8|2086.8|2084.8|2084.6|2082.6|0
1632113100000|2021-09-20 04:45:00|2086.5|2084.5|2087.4|2085.4|2087.7|2085.7|2086.5|2084.5|0
1632113400000|2021-09-20 04:50:00|2087.6|2085.6|2088.9|2086.9|2088.9|2086.9|2087.6|2085.6|0
1632113700000|2021-09-20 04:55:00|2088.6|2086.6|2087.6|2085.6|2088.6|2086.6|2087.1|2085.1|0
1632114000000|2021-09-20 05:00:00|2087.5|2085.5|2087.3|2085.3|2088.1|2086.1|2086.3|2084.3|0
1632114300000|2021-09-20 05:05:00|2087.2|2085.2|2086.5|2084.5|2088.6|2086.6|2086.4|2084.4|0
1632114600000|2021-09-20 05:10:00|2086.7|2084.7|2087|2085|2087.6|2085.6|2086.4|2084.4|0
1632114900000|2021-09-20 05:15:00|2087.2|2085.2|2087.3|2085.3|2088.2|2086.2|2086.6|2084.6|0
1632115200000|2021-09-20 05:20:00|2087.4|2085.4|2087.4|2085.4|2087.9|2085.9|2086.6|2084.6|0
1632115500000|2021-09-20 05:25:00|2087.6|2085.6|2087.1|2085.1|2087.9|2085.9|2086.6|2084.6|0
1632115800000|2021-09-20 05:30:00|2087.2|2085.2|2086.8|2084.8|2088.8|2086.8|2086.8|2084.8|0
1632116100000|2021-09-20 05:35:00|2086.9|2084.9|2086.7|2084.7|2088.2|2086.2|2086.6|2084.6|0
1632116400000|2021-09-20 05:40:00|2086.9|2084.9|2087|2085|2087.8|2085.8|2086.7|2084.7|0
1632116700000|2021-09-20 05:45:00|2087.2|2085.2|2087.9|2085.9|2088.4|2086.4|2087.2|2085.2|0
1632117000000|2021-09-20 05:50:00|2087.8|2085.8|2087.3|2085.3|2088.7|2086.7|2086.8|2084.8|0
1632117300000|2021-09-20 05:55:00|2087.4|2085.4|2087.9|2085.9|2088.4|2086.4|2087.2|2085.2|0
1632117600000|2021-09-20 06:00:00|2087.7|2085.7|2089.3|2087.3|2090.6|2088.6|2087.1|2085.1|0
1632117900000|2021-09-20 06:05:00|2089.5|2087.5|2086.4|2084.4|2089.6|2087.6|2085.9|2083.9|0
1632118200000|2021-09-20 06:10:00|2086.5|2084.5|2086.5|2084.5|2087.9|2085.9|2086.1|2084.1|0
1632118500000|2021-09-20 06:15:00|2086.7|2084.7|2083.7|2081.7|2087.9|2085.9|2083.2|2081.2|0
1632118800000|2021-09-20 06:20:00|2083.6|2081.6|2084.7|2082.7|2085.4|2083.4|2083.6|2081.6|0
1632119100000|2021-09-20 06:25:00|2084.8|2082.8|2085|2083|2085.6|2083.6|2084.5|2082.5|0
1632119400000|2021-09-20 06:30:00|2085.2|2083.2|2084.7|2082.7|2085.4|2083.4|2084.4|2082.4|0
1632119700000|2021-09-20 06:35:00|2084.6|2082.6|2082.4|2080.4|2085.1|2083.1|2082.1|2080.1|0
1632120000000|2021-09-20 06:40:00|2082.5|2080.5|2081.4|2079.4|2083.6|2081.6|2080.8|2078.8|0
1632120300000|2021-09-20 06:45:00|2081.9|2079.9|2078.2|2076.2|2083.7|2081.7|2077.2|2075.2|0
1632120600000|2021-09-20 06:50:00|2078.3|2076.3|2076.9|2074.9|2078.7|2076.7|2076.4|2074.4|0
1632120900000|2021-09-20 06:55:00|2077|2075|2073|2071|2078.3|2076.3|2072|2070|0
1632121200000|2021-09-20 07:00:00|2073.2|2071.2|2071.8|2069.8|2075.3|2073.3|2070.7|2068.7|0
1632121500000|2021-09-20 07:05:00|2072|2070|2073.1|2071.1|2074.7|2072.7|2071.2|2069.2|0
1632121800000|2021-09-20 07:10:00|2073|2071|2070.8|2068.8|2074.3|2072.3|2070.5|2068.5|0
1632122100000|2021-09-20 07:15:00|2070.9|2068.9|2071.2|2069.2|2071.9|2069.9|2069|2067|0
1632122400000|2021-09-20 07:20:00|2071.4|2069.4|2069.2|2067.2|2071.4|2069.4|2069.2|2067.2|0
1632122700000|2021-09-20 07:25:00|2069.3|2067.3|2068.1|2066.1|2069.4|2067.4|2067.3|2065.3|0
1632123000000|2021-09-20 07:30:00|2068.2|2066.2|2071.7|2069.7|2072.3|2070.3|2067.8|2065.8|0
1632123300000|2021-09-20 07:35:00|2071.9|2069.9|2073|2071|2073|2071|2070.6|2068.6|0
1632123600000|2021-09-20 07:40:00|2072.8|2070.8|2072.1|2070.1|2073|2071|2069.5|2067.5|0
1632123900000|2021-09-20 07:45:00|2072|2070|2070.9|2068.9|2072.2|2070.2|2070.1|2068.1|0
1632124200000|2021-09-20 07:50:00|2070.7|2068.7|2068.6|2066.6|2071.1|2069.1|2067.8|2065.8|0
1632124500000|2021-09-20 07:55:00|2068.7|2066.7|2068.6|2066.6|2069.2|2067.2|2067.2|2065.2|0
1632124800000|2021-09-20 08:00:00|2068.7|2066.7|2069|2067|2069.3|2067.3|2067.4|2065.4|0
1632125100000|2021-09-20 08:05:00|2069.2|2067.2|2069.6|2067.6|2070.1|2068.1|2067.8|2065.8|0
1632125400000|2021-09-20 08:10:00|2069.8|2067.8|2067.6|2065.6|2069.9|2067.9|2067.3|2065.3|0
1632125700000|2021-09-20 08:15:00|2067.7|2065.7|2067.3|2065.3|2069|2067|2067|2065|0
1632126000000|2021-09-20 08:20:00|2067|2065|2066.3|2064.3|2068.2|2066.2|2066.3|2064.3|0
1632126300000|2021-09-20 08:25:00|2065.7|2063.7|2066.7|2064.7|2067.3|2065.3|2064.7|2062.7|0
1632126600000|2021-09-20 08:30:00|2066.6|2064.6|2067.9|2065.9|2068.4|2066.4|2065.2|2063.2|0
1632126900000|2021-09-20 08:35:00|2068.1|2066.1|2066.7|2064.7|2068.1|2066.1|2066.7|2064.7|0
1632127200000|2021-09-20 08:40:00|2066.5|2064.5|2066.9|2064.9|2067.2|2065.2|2065.5|2063.5|0
1632127500000|2021-09-20 08:45:00|2066.8|2064.8|2067.6|2065.6|2068.3|2066.3|2066.2|2064.2|0
1632127800000|2021-09-20 08:50:00|2067.7|2065.7|2067.9|2065.9|2069.7|2067.7|2067.5|2065.5|0
1632128100000|2021-09-20 08:55:00|2067.8|2065.8|2066.6|2064.6|2068.3|2066.3|2065.4|2063.4|0
1632128400000|2021-09-20 09:00:00|2066.5|2064.5|2065.1|2063.1|2066.9|2064.9|2065|2063|0
1632128700000|2021-09-20 09:05:00|2065.3|2063.3|2065.9|2063.9|2066|2064|2064.7|2062.7|0
1632129000000|2021-09-20 09:10:00|2066|2064|2067.3|2065.3|2067.4|2065.4|2065.3|2063.3|0
1632129300000|2021-09-20 09:15:00|2067.2|2065.2|2066.2|2064.2|2067.2|2065.2|2065.6|2063.6|0
1632129600000|2021-09-20 09:20:00|2066|2064|2063.8|2061.8|2066|2064|2063.2|2061.2|0
1632129900000|2021-09-20 09:25:00|2063.6|2061.6|2063.8|2061.8|2065.1|2063.1|2062.7|2060.7|0
1632130200000|2021-09-20 09:30:00|2063.5|2061.5|2062.1|2060.1|2063.8|2061.8|2061.8|2059.8|0
1632130500000|2021-09-20 09:35:00|2062.3|2060.3|2061.7|2059.7|2062.4|2060.4|2061.3|2059.3|0
1632130800000|2021-09-20 09:40:00|2061.8|2059.8|2060|2058|2061.8|2059.8|2059.2|2057.2|0
1632131100000|2021-09-20 09:45:00|2060.1|2058.1|2059.5|2057.5|2060.1|2058.1|2058.5|2056.5|0
1632131400000|2021-09-20 09:50:00|2059.3|2057.3|2061.3|2059.3|2061.6|2059.6|2058.6|2056.6|0
1632131700000|2021-09-20 09:55:00|2061.4|2059.4|2061.5|2059.5|2062.2|2060.2|2061.1|2059.1|0
1632132000000|2021-09-20 10:00:00|2061.4|2059.4|2062.4|2060.4|2063|2061|2061.2|2059.2|0
1632132300000|2021-09-20 10:05:00|2062.3|2060.3|2063.4|2061.4|2064.1|2062.1|2062.3|2060.3|0
1632132600000|2021-09-20 10:10:00|2063.3|2061.3|2061.6|2059.6|2063.3|2061.3|2061.6|2059.6|0
1632132900000|2021-09-20 10:15:00|2061.7|2059.7|2064.4|2062.4|2064.7|2062.7|2061.6|2059.6|0
1632133200000|2021-09-20 10:20:00|2064.3|2062.3|2065|2063|2065.3|2063.3|2064.1|2062.1|0
1632133500000|2021-09-20 10:25:00|2064.7|2062.7|2065.7|2063.7|2066.3|2064.3|2064.7|2062.7|0
1632133800000|2021-09-20 10:30:00|2065.8|2063.8|2066|2064|2066.6|2064.6|2065.3|2063.3|0
1632134100000|2021-09-20 10:35:00|2065.9|2063.9|2063.4|2061.4|2065.9|2063.9|2063.3|2061.3|0
1632134400000|2021-09-20 10:40:00|2063.3|2061.3|2063.6|2061.6|2064.5|2062.5|2063.1|2061.1|0
1632134700000|2021-09-20 10:45:00|2063.8|2061.8|2064.1|2062.1|2064.5|2062.5|2063.5|2061.5|0
1632135000000|2021-09-20 10:50:00|2063.9|2061.9|2061.8|2059.8|2063.9|2061.9|2061.5|2059.5|0
1632135300000|2021-09-20 10:55:00|2061.6|2059.6|2060.1|2058.1|2061.9|2059.9|2059.4|2057.4|0
1632135600000|2021-09-20 11:00:00|2060.4|2058.4|2062|2060|2062.7|2060.7|2059.8|2057.8|0
1632135900000|2021-09-20 11:05:00|2061.8|2059.8|2059.9|2057.9|2062.3|2060.3|2059.3|2057.3|0
1632136200000|2021-09-20 11:10:00|2060.1|2058.1|2060.8|2058.8|2061.1|2059.1|2060.1|2058.1|0
1632136500000|2021-09-20 11:15:00|2060.7|2058.7|2059|2057|2060.7|2058.7|2059|2057|0
1632136800000|2021-09-20 11:20:00|2058.9|2056.9|2056.7|2054.7|2058.9|2056.9|2056.6|2054.6|0
1632137100000|2021-09-20 11:25:00|2056.9|2054.9|2055.9|2053.9|2057.1|2055.1|2055.2|2053.2|0
1632137400000|2021-09-20 11:30:00|2056.2|2054.2|2053.5|2051.5|2056.2|2054.2|2052.8|2050.8|0
1632137700000|2021-09-20 11:35:00|2053.4|2051.4|2057.2|2055.2|2057.4|2055.4|2053.2|2051.2|0
1632138000000|2021-09-20 11:40:00|2057.1|2055.1|2057|2055|2057.4|2055.4|2054.9|2052.9|0
1632138300000|2021-09-20 11:45:00|2057.2|2055.2|2057|2055|2057.6|2055.6|2056.4|2054.4|0
1632138600000|2021-09-20 11:50:00|2057.1|2055.1|2054.2|2052.2|2057.6|2055.6|2054.2|2052.2|0
1632138900000|2021-09-20 11:55:00|2054.3|2052.3|2053.9|2051.9|2054.8|2052.8|2053.6|2051.6|0
1632139200000|2021-09-20 12:00:00|2053.7|2051.7|2054.3|2052.3|2055.1|2053.1|2051.7|2049.7|0
1632139500000|2021-09-20 12:05:00|2054.1|2052.1|2051.5|2049.5|2055.9|2053.9|2051.5|2049.5|0
1632139800000|2021-09-20 12:10:00|2051.7|2049.7|2050.6|2048.6|2052.1|2050.1|2048.8|2046.8|0
1632140100000|2021-09-20 12:15:00|2050.3|2048.3|2049.5|2047.5|2050.6|2048.6|2049.4|2047.4|0
1632140400000|2021-09-20 12:20:00|2049.6|2047.6|2047.5|2045.5|2049.9|2047.9|2047.5|2045.5|0
1632140700000|2021-09-20 12:25:00|2047.8|2045.8|2045.8|2043.8|2048.1|2046.1|2045.5|2043.5|0
1632141000000|2021-09-20 12:30:00|2045.5|2043.5|2043.9|2041.9|2045.5|2043.5|2043.7|2041.7|0
1632141300000|2021-09-20 12:35:00|2044|2042|2049.9|2047.9|2049.9|2047.9|2044|2042|0
1632141600000|2021-09-20 12:40:00|2049.7|2047.7|2050.3|2048.3|2051.4|2049.4|2048.9|2046.9|0
1632141900000|2021-09-20 12:45:00|2050.4|2048.4|2054.4|2052.4|2054.8|2052.8|2050.4|2048.4|0
1632142200000|2021-09-20 12:50:00|2054.5|2052.5|2056.3|2054.3|2057|2055|2054.4|2052.4|0
1632142500000|2021-09-20 12:55:00|2056|2054|2054.6|2052.6|2056|2054|2054.1|2052.1|0
1632142800000|2021-09-20 13:00:00|2054.5|2052.5|2052.7|2050.7|2054.7|2052.7|2051.7|2049.7|0
1632143100000|2021-09-20 13:05:00|2052.6|2050.6|2055.5|2053.5|2055.5|2053.5|2052|2050|0
1632143400000|2021-09-20 13:10:00|2055.3|2053.3|2058.7|2056.7|2059|2057|2055.3|2053.3|0
1632143700000|2021-09-20 13:15:00|2058.8|2056.8|2060.5|2058.5|2061.3|2059.3|2058.7|2056.7|0
1632144000000|2021-09-20 13:20:00|2060.3|2058.3|2061.1|2059.1|2061.4|2059.4|2060.1|2058.1|0
1632144300000|2021-09-20 13:25:00|2060.9|2058.9|2059.1|2057.1|2061|2059|2059.1|2057.1|0
1632144600000|2021-09-20 13:30:00|2058.5|2056.5|2059.5|2057.5|2063.1|2061.1|2056.2|2054.2|0
1632144900000|2021-09-20 13:35:00|2059.4|2057.4|2062.1|2060.1|2062.6|2060.6|2059.4|2057.4|0
1632145200000|2021-09-20 13:40:00|2062.2|2060.2|2066.8|2064.8|2066.9|2064.9|2061|2059|0
1632145500000|2021-09-20 13:45:00|2067|2065|2067.3|2065.3|2069.1|2067.1|2064.3|2062.3|0
1632145800000|2021-09-20 13:50:00|2067.6|2065.6|2065.6|2063.6|2068.1|2066.1|2063|2061|0
1632146100000|2021-09-20 13:55:00|2065.7|2063.7|2065.2|2063.2|2066|2064|2062.6|2060.6|0
1632146400000|2021-09-20 14:00:00|2065.1|2063.1|2061.5|2059.5|2065.6|2063.6|2060.1|2058.1|0
1632146700000|2021-09-20 14:05:00|2061.3|2059.3|2061.3|2059.3|2064.9|2062.9|2059.9|2057.9|0
1632147000000|2021-09-20 14:10:00|2061.1|2059.1|2061.7|2059.7|2063|2061|2060.5|2058.5|0
1632147300000|2021-09-20 14:15:00|2061.6|2059.6|2059.2|2057.2|2061.6|2059.6|2057.9|2055.9|0
1632147600000|2021-09-20 14:20:00|2059|2057|2057.1|2055.1|2059.4|2057.4|2056.6|2054.6|0
1632147900000|2021-09-20 14:25:00|2057.3|2055.3|2060.1|2058.1|2060.8|2058.8|2055.3|2053.3|0
1632148200000|2021-09-20 14:30:00|2059.9|2057.9|2059.2|2057.2|2061.9|2059.9|2057.9|2055.9|0
1632148500000|2021-09-20 14:35:00|2059.4|2057.4|2062|2060|2062.5|2060.5|2058.4|2056.4|0
1632148800000|2021-09-20 14:40:00|2061.8|2059.8|2059.1|2057.1|2062|2060|2058.5|2056.5|0
1632149100000|2021-09-20 14:45:00|2058.9|2056.9|2061.1|2059.1|2061.8|2059.8|2057.9|2055.9|0
1632149400000|2021-09-20 14:50:00|2060.9|2058.9|2062.1|2060.1|2062.5|2060.5|2059.1|2057.1|0
1632149700000|2021-09-20 14:55:00|2061.9|2059.9|2058.7|2056.7|2062|2060|2057.8|2055.8|0
1632150000000|2021-09-20 15:00:00|2058.6|2056.6|2059.9|2057.9|2060.3|2058.3|2056.9|2054.9|0
1632150300000|2021-09-20 15:05:00|2060|2058|2060.7|2058.7|2062.2|2060.2|2059.9|2057.9|0
1632150600000|2021-09-20 15:10:00|2060.6|2058.6|2063.4|2061.4|2064.1|2062.1|2060.4|2058.4|0
1632150900000|2021-09-20 15:15:00|2063.1|2061.1|2062.6|2060.6|2063.4|2061.4|2061.1|2059.1|0
1632151200000|2021-09-20 15:20:00|2062.4|2060.4|2061.8|2059.8|2063.4|2061.4|2060.9|2058.9|0
1632151500000|2021-09-20 15:25:00|2061.6|2059.6|2062.7|2060.7|2063.1|2061.1|2060.3|2058.3|0
1632151800000|2021-09-20 15:30:00|2062.8|2060.8|2059.6|2057.6|2063.3|2061.3|2058.4|2056.4|0
1632152100000|2021-09-20 15:35:00|2059.7|2057.7|2059.6|2057.6|2060|2058|2058.6|2056.6|0
1632152400000|2021-09-20 15:40:00|2059.4|2057.4|2058.5|2056.5|2060|2058|2058.1|2056.1|0
1632152700000|2021-09-20 15:45:00|2058.4|2056.4|2058.8|2056.8|2060.1|2058.1|2057.9|2055.9|0
1632153000000|2021-09-20 15:50:00|2058.5|2056.5|2057.8|2055.8|2058.8|2056.8|2055.8|2053.8|0
1632153300000|2021-09-20 15:55:00|2057.5|2055.5|2056.2|2054.2|2057.8|2055.8|2055.8|2053.8|0
1632153600000|2021-09-20 16:00:00|2056.1|2054.1|2053.6|2051.6|2056.2|2054.2|2053.6|2051.6|0
1632153900000|2021-09-20 16:05:00|2053.5|2051.5|2052|2050|2053.9|2051.9|2052|2050|0
1632154200000|2021-09-20 16:10:00|2052.1|2050.1|2053.5|2051.5|2054.2|2052.2|2051.7|2049.7|0
1632154500000|2021-09-20 16:15:00|2053.3|2051.3|2052.3|2050.3|2054.3|2052.3|2052.3|2050.3|0
1632154800000|2021-09-20 16:20:00|2052.5|2050.5|2051.1|2049.1|2053|2051|2050.7|2048.7|0
1632155100000|2021-09-20 16:25:00|2051.3|2049.3|2052.9|2050.9|2053.4|2051.4|2051.2|2049.2|0
1632155400000|2021-09-20 16:30:00|2052.8|2050.8|2051.7|2049.7|2053.8|2051.8|2051.5|2049.5|0
1632155700000|2021-09-20 16:35:00|2051.8|2049.8|2052.3|2050.3|2052.9|2050.9|2051.3|2049.3|0
1632156000000|2021-09-20 16:40:00|2052.2|2050.2|2051.1|2049.1|2052.3|2050.3|2050|2048|0
1632156300000|2021-09-20 16:45:00|2050.8|2048.8|2051.4|2049.4|2052.6|2050.6|2049.5|2047.5|0
1632156600000|2021-09-20 16:50:00|2051.1|2049.1|2051.4|2049.4|2052.2|2050.2|2050.7|2048.7|0
1632156900000|2021-09-20 16:55:00|2051.2|2049.2|2049.2|2047.2|2051.8|2049.8|2048.8|2046.8|0
1632157200000|2021-09-20 17:00:00|2049.4|2047.4|2047.7|2045.7|2050.4|2048.4|2047.7|2045.7|0
1632157500000|2021-09-20 17:05:00|2047.6|2045.6|2045.9|2043.9|2047.8|2045.8|2045.6|2043.6|0
1632157800000|2021-09-20 17:10:00|2045.8|2043.8|2047.7|2045.7|2047.8|2045.8|2045.7|2043.7|0
1632158100000|2021-09-20 17:15:00|2047.4|2045.4|2049.1|2047.1|2049.2|2047.2|2047.1|2045.1|0
1632158400000|2021-09-20 17:20:00|2049.3|2047.3|2050|2048|2050|2048|2048.4|2046.4|0
1632158700000|2021-09-20 17:25:00|2050.2|2048.2|2052.5|2050.5|2052.7|2050.7|2050|2048|0
1632159000000|2021-09-20 17:30:00|2052.4|2050.4|2050|2048|2052.4|2050.4|2050|2048|0
1632159300000|2021-09-20 17:35:00|2049.8|2047.8|2052.9|2050.9|2052.9|2050.9|2049.8|2047.8|0
1632159600000|2021-09-20 17:40:00|2052.8|2050.8|2050.3|2048.3|2053.2|2051.2|2050.3|2048.3|0
1632159900000|2021-09-20 17:45:00|2050.5|2048.5|2051.6|2049.6|2052.2|2050.2|2050|2048|0
1632160200000|2021-09-20 17:50:00|2051.7|2049.7|2051.6|2049.6|2052.4|2050.4|2051.4|2049.4|0
1632160500000|2021-09-20 17:55:00|2051.4|2049.4|2051.2|2049.2|2052.2|2050.2|2050.7|2048.7|0
1632160800000|2021-09-20 18:00:00|2051.3|2049.3|2051.6|2049.6|2052.9|2050.9|2050.5|2048.5|0
1632161100000|2021-09-20 18:05:00|2051.5|2049.5|2048|2046|2051.5|2049.5|2048|2046|0
1632161400000|2021-09-20 18:10:00|2048.1|2046.1|2045.9|2043.9|2048.7|2046.7|2045.8|2043.8|0
1632161700000|2021-09-20 18:15:00|2046.1|2044.1|2046.5|2044.5|2046.8|2044.8|2045.5|2043.5|0
1632162000000|2021-09-20 18:20:00|2046.2|2044.2|2043.2|2041.2|2046.7|2044.7|2043.2|2041.2|0
1632162300000|2021-09-20 18:25:00|2043.3|2041.3|2043.5|2041.5|2044.5|2042.5|2043.2|2041.2|0
1632162600000|2021-09-20 18:30:00|2043.8|2041.8|2044|2042|2044.8|2042.8|2043.1|2041.1|0
1632162900000|2021-09-20 18:35:00|2044.2|2042.2|2043|2041|2044.2|2042.2|2042.3|2040.3|0
1632163200000|2021-09-20 18:40:00|2043.2|2041.2|2044.2|2042.2|2045.6|2043.6|2043.2|2041.2|0
1632163500000|2021-09-20 18:45:00|2044|2042|2045.9|2043.9|2047.3|2045.3|2043.8|2041.8|0
1632163800000|2021-09-20 18:50:00|2045.7|2043.7|2044.8|2042.8|2047.4|2045.4|2044.8|2042.8|0
1632164100000|2021-09-20 18:55:00|2044.6|2042.6|2045.5|2043.5|2047.4|2045.4|2043.5|2041.5|0
1632164400000|2021-09-20 19:00:00|2045.4|2043.4|2047.2|2045.2|2047.6|2045.6|2045.2|2043.2|0
1632164700000|2021-09-20 19:05:00|2046.9|2044.9|2044.6|2042.6|2047.2|2045.2|2043.3|2041.3|0
1632165000000|2021-09-20 19:10:00|2044.5|2042.5|2043.5|2041.5|2045.6|2043.6|2043.1|2041.1|0
1632165300000|2021-09-20 19:15:00|2043.4|2041.4|2042.2|2040.2|2044.9|2042.9|2041.8|2039.8|0
1632165600000|2021-09-20 19:20:00|2041.9|2039.9|2046.5|2044.5|2046.5|2044.5|2041.9|2039.9|0
1632165900000|2021-09-20 19:25:00|2046.4|2044.4|2050.4|2048.4|2050.4|2048.4|2045.4|2043.4|0
1632166200000|2021-09-20 19:30:00|2050.3|2048.3|2053.2|2051.2|2053.9|2051.9|2049.8|2047.8|0
1632166500000|2021-09-20 19:35:00|2053.3|2051.3|2053.6|2051.6|2055.9|2053.9|2053.3|2051.3|0
1632166800000|2021-09-20 19:40:00|2053.5|2051.5|2055.6|2053.6|2055.9|2053.9|2053.5|2051.5|0
1632167100000|2021-09-20 19:45:00|2055.7|2053.7|2055.1|2053.1|2056.5|2054.5|2054.1|2052.1|0
1632167400000|2021-09-20 19:50:00|2055.3|2053.3|2058.2|2056.2|2059.1|2057.1|2055.3|2053.3|0
1632167700000|2021-09-20 19:55:00|2058.3|2056.3|2059.2|2057.2|2060.5|2058.5|2057.9|2055.9|0
1632168000000|2021-09-20 20:00:00|2059.3|2057.3|2060.4|2058.4|2060.8|2058.8|2057.9|2055.9|0
1632168300000|2021-09-20 20:05:00|2060.1|2058.1|2056.7|2054.7|2060.5|2058.5|2056|2054|0
1632168600000|2021-09-20 20:10:00|2056.6|2054.6|2057|2055|2058|2056|2055.4|2053.4|0
1632168900000|2021-09-20 20:15:00|2057.1|2055.1|2056.5|2054.5|2058.1|2056.1|2056.3|2054.3|0
1632169200000|2021-09-20 20:20:00|2056.6|2054.6|2057.8|2055.8|2057.9|2055.9|2056.5|2054.5|0
1632169500000|2021-09-20 20:25:00|2057.7|2055.7|2057.7|2055.7|2057.9|2055.9|2056.7|2054.7|0
1632169800000|2021-09-20 20:30:00|2057.9|2055.9|2057.9|2055.9|2058.7|2056.7|2057.9|2055.9|0
1632170100000|2021-09-20 20:35:00|2058.1|2056.1|2058|2056|2058.2|2056.2|2057.1|2055.1|0
1632170400000|2021-09-20 20:40:00|2057.9|2055.9|2058.5|2056.5|2058.5|2056.5|2057.9|2055.9|0
1632170700000|2021-09-20 20:45:00|2058.4|2056.4|2057.2|2055.2|2058.8|2056.8|2057.1|2055.1|0
1632171000000|2021-09-20 20:50:00|2056.9|2054.9|2058.2|2056.2|2058.8|2056.8|2056.9|2054.9|0
1632171300000|2021-09-20 20:55:00|2058.3|2056.3|2060.3|2058.3|2060.5|2058.5|2057.8|2055.8|0
1632171600000|2021-09-20 21:00:00|2060.1|2058.1|2060.1|2058.1|2060.3|2058.3|2060.1|2058.1|0
1632171900000|2021-09-20 21:05:00|2060.2|2058.2|2060.3|2058.3|2060.3|2058.3|2060.2|2058.2|0
1632172200000|2021-09-20 21:10:00|2060.4|2058.4|2060.6|2058.6|2060.6|2058.6|2060.4|2058.4|0
1632172500000|2021-09-20 21:15:00|2060.7|2058.7|2060.9|2058.9|2060.9|2058.9|2060.6|2058.6|0
1632172800000|2021-09-20 21:20:00|2061|2059|2060.9|2058.9|2061|2059|2060.9|2058.9|0
1632173100000|2021-09-20 21:25:00|2060.8|2058.8|2060.6|2058.6|2060.9|2058.9|2060.5|2058.5|0
1632173400000|2021-09-20 21:30:00|2060.5|2058.5|2060.5|2058.5|2060.6|2058.6|2060.5|2058.5|0
1632173700000|2021-09-20 21:35:00|2060.4|2058.4|2060.5|2058.5|2060.5|2058.5|2060.4|2058.4|0
1632174000000|2021-09-20 21:40:00|2060.6|2058.6|2060.6|2058.6|2060.7|2058.7|2060.6|2058.6|0
1632174600000|2021-09-20 21:50:00|2060.5|2058.5|2060.6|2058.6|2060.6|2058.6|2060.4|2058.4|0
1632174900000|2021-09-20 21:55:00|2060.5|2058.5|2060.3|2058.3|2060.5|2058.5|2060.3|2058.3|0
1632175200000|2021-09-20 22:00:00|2060.1|2058.1|2061.2|2059.2|2061.9|2059.9|2060.1|2058.1|0
1632175500000|2021-09-20 22:05:00|2061.1|2059.1|2061.8|2059.8|2062.1|2060.1|2060.9|2058.9|0
1632175800000|2021-09-20 22:10:00|2061.7|2059.7|2061.7|2059.7|2061.9|2059.9|2061.4|2059.4|0
1632176100000|2021-09-20 22:15:00|2061.8|2059.8|2062.2|2060.2|2062.2|2060.2|2061.8|2059.8|0
1632176400000|2021-09-20 22:20:00|2062.1|2060.1|2062.3|2060.3|2062.3|2060.3|2061.7|2059.7|0
1632176700000|2021-09-20 22:25:00|2062.4|2060.4|2062.7|2060.7|2063.4|2061.4|2062.4|2060.4|0
1632177000000|2021-09-20 22:30:00|2062.8|2060.8|2063.1|2061.1|2063.4|2061.4|2062.8|2060.8|0
1632177300000|2021-09-20 22:35:00|2063.2|2061.2|2064|2062|2064.3|2062.3|2063.1|2061.1|0
1632177600000|2021-09-20 22:40:00|2063.8|2061.8|2063.5|2061.5|2064|2062|2063.3|2061.3|0
1632177900000|2021-09-20 22:45:00|2063.3|2061.3|2062.9|2060.9|2063.3|2061.3|2061.9|2059.9|0
1632178200000|2021-09-20 22:50:00|2063|2061|2062.8|2060.8|2063.1|2061.1|2062.3|2060.3|0
1632178500000|2021-09-20 22:55:00|2062.7|2060.7|2062.6|2060.6|2062.7|2060.7|2062.1|2060.1|0
1632178800000|2021-09-20 23:00:00|2062.5|2060.5|2061.6|2059.6|2063.2|2061.2|2061.6|2059.6|0
1632179100000|2021-09-20 23:05:00|2061.5|2059.5|2062.5|2060.5|2063.2|2061.2|2061.5|2059.5|0
1632179400000|2021-09-20 23:10:00|2062.4|2060.4|2061.8|2059.8|2062.5|2060.5|2061.5|2059.5|0
1632179700000|2021-09-20 23:15:00|2062.1|2060.1|2061.1|2059.1|2062.1|2060.1|2060.5|2058.5|0
1632180000000|2021-09-20 23:20:00|2061|2059|2060.4|2058.4|2061.1|2059.1|2060.4|2058.4|0
1632180300000|2021-09-20 23:25:00|2060.6|2058.6|2060.8|2058.8|2061.1|2059.1|2059.7|2057.7|0
1632180600000|2021-09-20 23:30:00|2061.2|2059.2|2057.5|2055.5|2061.3|2059.3|2057.5|2055.5|0
1632180900000|2021-09-20 23:35:00|2057.2|2055.2|2057.3|2055.3|2057.7|2055.7|2056.9|2054.9|0
1632181200000|2021-09-20 23:40:00|2057.4|2055.4|2065.3|2063.3|2066.1|2064.1|2057.3|2055.3|0
1632181500000|2021-09-20 23:45:00|2065.2|2063.2|2060.8|2059.6|2065.3|2063.3|2057.3|2056.1|673
1632181800000|2021-09-20 23:50:00|2060.3|2059.1|2059.8|2058.6|2061.3|2060.1|2059.3|2058.1|160
1632182100000|2021-09-20 23:55:00|2060.3|2059.1|2061.8|2060.6|2063.8|2062.6|2058.3|2057.1|580
1632182400000|2021-09-21 00:00:00|2061.6|2060.8|2054.1|2053.3|2061.6|2060.8|2048.1|2047.3|2262
1632182700000|2021-09-21 00:05:00|2053.6|2052.8|2057.1|2056.3|2057.1|2056.3|2052.8|2052|944
1632183000000|2021-09-21 00:10:00|2056.6|2055.8|2060.6|2059.8|2060.6|2059.8|2056.6|2055.8|604
1632183300000|2021-09-21 00:15:00|2061.1|2060.3|2063.1|2062.3|2064.6|2063.8|2061.1|2060.3|1197
1632183600000|2021-09-21 00:20:00|2062.6|2061.8|2065.1|2064.3|2065.1|2064.3|2062.6|2061.8|892
1632183900000|2021-09-21 00:25:00|2064.6|2063.8|2063.6|2062.8|2065.1|2064.3|2062.6|2061.8|968
1632184200000|2021-09-21 00:30:00|2063.1|2062.3|2071.1|2070.3|2071.1|2070.3|2061.6|2060.8|2360
1632184500000|2021-09-21 00:35:00|2070.8|2070|2068.1|2067.3|2072.1|2071.3|2067.6|2066.8|1013
1632184800000|2021-09-21 00:40:00|2068.3|2067.5|2067.1|2066.3|2069.1|2068.3|2066.6|2065.8|1035
1632185100000|2021-09-21 00:45:00|2066.8|2066|2065.6|2064.8|2067.6|2066.8|2065.1|2064.3|683
1632185400000|2021-09-21 00:50:00|2065.8|2065|2063.1|2062.3|2066.6|2065.8|2062.6|2061.8|680
1632185700000|2021-09-21 00:55:00|2062.6|2061.8|2060.6|2059.8|2062.6|2061.8|2059.6|2058.8|586
1632186000000|2021-09-21 01:00:00|2061.1|2060.3|2060.1|2059.3|2061.1|2060.3|2059.1|2058.3|529
1632186300000|2021-09-21 01:05:00|2059.6|2058.8|2060.1|2059.3|2060.6|2059.8|2059.1|2058.3|619
1632186600000|2021-09-21 01:10:00|2060.3|2059.5|2063.1|2062.3|2064.1|2063.3|2060.1|2059.3|573
1632186900000|2021-09-21 01:15:00|2062.6|2061.8|2063.1|2062.3|2063.1|2062.3|2060.6|2059.8|354
1632187200000|2021-09-21 01:20:00|2063.6|2062.8|2063.6|2062.8|2064.1|2063.3|2062.6|2061.8|431
1632187500000|2021-09-21 01:25:00|2063.1|2062.3|2063.6|2062.8|2064.6|2063.8|2063.1|2062.3|306
1632187800000|2021-09-21 01:30:00|2064.1|2063.3|2065.1|2064.3|2065.1|2064.3|2062.1|2061.3|402
1632188100000|2021-09-21 01:35:00|2064.6|2063.8|2064.6|2063.8|2066.1|2065.3|2064.6|2063.8|353
1632188400000|2021-09-21 01:40:00|2065.1|2064.3|2066.6|2065.8|2066.6|2065.8|2064.1|2063.3|332
1632188700000|2021-09-21 01:45:00|2066.3|2065.5|2068.1|2067.3|2068.1|2067.3|2065.1|2064.3|582
1632189000000|2021-09-21 01:50:00|2068.6|2067.8|2067.1|2066.3|2068.6|2067.8|2067.1|2066.3|382
1632189300000|2021-09-21 01:55:00|2066.6|2065.8|2066.6|2065.8|2067.1|2066.3|2065.1|2064.3|224
1632189600000|2021-09-21 02:00:00|2066.1|2065.3|2064.6|2063.8|2066.6|2065.8|2064.6|2063.8|265
1632189900000|2021-09-21 02:05:00|2065.1|2064.3|2064.1|2063.3|2065.1|2064.3|2064.1|2063.3|371
1632190200000|2021-09-21 02:10:00|2063.6|2062.8|2064.6|2063.8|2065.6|2064.8|2063.6|2062.8|375
1632190500000|2021-09-21 02:15:00|2064.1|2063.3|2064.1|2063.3|2064.6|2063.8|2063.6|2062.8|294
1632190800000|2021-09-21 02:20:00|2063.6|2062.8|2064.1|2063.3|2064.6|2063.8|2063.1|2062.3|419
1632191100000|2021-09-21 02:25:00|2063.6|2062.8|2066.6|2065.8|2066.6|2065.8|2063.1|2062.3|723
1632191400000|2021-09-21 02:30:00|2066.3|2065.5|2066.6|2065.8|2066.6|2065.8|2066.1|2065.3|546
1632191700000|2021-09-21 02:35:00|2066.1|2065.3|2066.1|2065.3|2066.6|2065.8|2066.1|2065.3|231
1632192000000|2021-09-21 02:40:00|2065.6|2064.8|2066.6|2065.8|2066.6|2065.8|2065.6|2064.8|83
1632192300000|2021-09-21 02:45:00|2067.1|2066.3|2067.1|2066.3|2067.1|2066.3|2066.6|2065.8|170
1632192600000|2021-09-21 02:50:00|2067.6|2066.8|2066.6|2065.8|2068.1|2067.3|2066.6|2065.8|328
1632192900000|2021-09-21 02:55:00|2067.1|2066.3|2067.6|2066.8|2068.6|2067.8|2067.1|2066.3|334
1632193200000|2021-09-21 03:00:00|2067.3|2066.5|2065.1|2064.3|2067.6|2066.8|2065.1|2064.3|223
1632193500000|2021-09-21 03:05:00|2064.6|2063.8|2065.1|2064.3|2065.1|2064.3|2064.6|2063.8|217
1632193800000|2021-09-21 03:10:00|2064.6|2063.8|2066.1|2065.3|2066.1|2065.3|2064.6|2063.8|108
1632194100000|2021-09-21 03:15:00|2065.6|2064.8|2063.6|2062.8|2065.6|2064.8|2063.6|2062.8|213
1632194400000|2021-09-21 03:20:00|2063.1|2062.3|2065.1|2064.3|2065.1|2064.3|2063.1|2062.3|163
1632194700000|2021-09-21 03:25:00|2064.6|2063.8|2064.1|2063.3|2065.1|2064.3|2063.6|2062.8|189
1632195000000|2021-09-21 03:30:00|2063.6|2062.8|2065.6|2064.8|2065.6|2064.8|2063.6|2062.8|503
1632195300000|2021-09-21 03:35:00|2066.1|2065.3|2067.1|2066.3|2067.1|2066.3|2065.6|2064.8|402
1632195600000|2021-09-21 03:40:00|2066.6|2065.8|2067.6|2066.8|2067.6|2066.8|2066.6|2065.8|347
1632195900000|2021-09-21 03:45:00|2067.1|2066.3|2070.1|2069.3|2070.6|2069.8|2067.1|2066.3|770
1632196200000|2021-09-21 03:50:00|2070.6|2069.8|2069.6|2068.8|2070.6|2069.8|2069.6|2068.8|329
1632196500000|2021-09-21 03:55:00|2069.1|2068.3|2069.1|2068.3|2070.1|2069.3|2068.6|2067.8|370
1632196800000|2021-09-21 04:00:00|2068.6|2067.8|2068.8|2068|2069.1|2068.3|2068.1|2067.3|454
1632197100000|2021-09-21 04:05:00|2069.1|2068.3|2069.1|2068.3|2069.1|2068.3|2068.1|2067.3|177
1632197400000|2021-09-21 04:10:00|2069.3|2068.5|2070.6|2069.8|2070.6|2069.8|2069.3|2068.5|566
1632197700000|2021-09-21 04:15:00|2070.1|2069.3|2070.6|2069.8|2071.1|2070.3|2070.1|2069.3|273
1632198000000|2021-09-21 04:20:00|2070.3|2069.5|2071.6|2070.8|2072.1|2071.3|2070.1|2069.3|582
1632198300000|2021-09-21 04:25:00|2071.1|2070.3|2072.1|2071.3|2072.1|2071.3|2071.1|2070.3|173
1632198600000|2021-09-21 04:30:00|2071.6|2070.8|2071.6|2070.8|2072.1|2071.3|2071.1|2070.3|257
1632198900000|2021-09-21 04:35:00|2072.1|2071.3|2071.1|2070.3|2072.1|2071.3|2070.6|2069.8|345
1632199200000|2021-09-21 04:40:00|2071.6|2070.8|2071.6|2070.8|2071.6|2070.8|2071.1|2070.3|386
1632199500000|2021-09-21 04:45:00|2071.1|2070.3|2071.1|2070.3|2071.1|2070.3|2070.1|2069.3|306
1632199800000|2021-09-21 04:50:00|2070.6|2069.8|2071.1|2070.3|2071.6|2070.8|2070.6|2069.8|281
1632200100000|2021-09-21 04:55:00|2071.3|2070.5|2072.1|2071.3|2072.1|2071.3|2071.1|2070.3|225
1632200400000|2021-09-21 05:00:00|2071.6|2070.8|2073.1|2072.3|2073.1|2072.3|2071.6|2070.8|481
1632200700000|2021-09-21 05:05:00|2072.6|2071.8|2073.1|2072.3|2073.1|2072.3|2072.6|2071.8|352
1632201000000|2021-09-21 05:10:00|2072.6|2071.8|2071.6|2070.8|2074.1|2073.3|2071.6|2070.8|695
1632201300000|2021-09-21 05:15:00|2072.1|2071.3|2071.6|2070.8|2072.6|2071.8|2070.8|2070|429
1632201600000|2021-09-21 05:20:00|2072.1|2071.3|2071.6|2070.8|2072.6|2071.8|2071.3|2070.5|499
1632201900000|2021-09-21 05:25:00|2072.1|2071.3|2073.6|2072.8|2073.6|2072.8|2072.1|2071.3|407
1632202200000|2021-09-21 05:30:00|2073.1|2072.3|2075.1|2074.3|2075.1|2074.3|2073.1|2072.3|630
1632202500000|2021-09-21 05:35:00|2074.6|2073.8|2073.6|2072.8|2075.1|2074.3|2073.1|2072.3|849
1632202800000|2021-09-21 05:40:00|2073.1|2072.3|2072.6|2071.8|2073.6|2072.8|2072.1|2071.3|450
1632203100000|2021-09-21 05:45:00|2072.1|2071.3|2071.1|2070.3|2072.1|2071.3|2070.6|2069.8|800
1632203400000|2021-09-21 05:50:00|2070.6|2069.8|2066.6|2065.8|2071.6|2070.8|2066.6|2065.8|1470
1632203700000|2021-09-21 05:55:00|2067.1|2066.3|2065.6|2064.8|2067.1|2066.3|2065.1|2064.3|2697
1632204000000|2021-09-21 06:00:00|2066.1|2065.3|2066.1|2065.3|2066.6|2065.8|2064.1|2063.3|3098
1632204300000|2021-09-21 06:05:00|2065.6|2064.8|2067.1|2066.3|2067.1|2066.3|2065.6|2064.8|836
1632204600000|2021-09-21 06:10:00|2067|2065|2072.7|2070.7|2072.8|2070.8|2067|2065|13
1632204900000|2021-09-21 06:15:00|2072.4|2070.4|2072|2070|2072.7|2070.7|2071.1|2069.1|1028
1632205200000|2021-09-21 06:20:00|2071.9|2069.9|2072.5|2070.5|2073.1|2071.1|2071.4|2069.4|0
1632205500000|2021-09-21 06:25:00|2072.6|2070.6|2072.3|2070.3|2073.2|2071.2|2071.6|2069.6|0
1632205800000|2021-09-21 06:30:00|2072.1|2070.1|2072.8|2070.8|2073.1|2071.1|2071.9|2069.9|0
1632206100000|2021-09-21 06:35:00|2072.9|2070.9|2073.2|2071.2|2073.5|2071.5|2072.6|2070.6|0
1632206400000|2021-09-21 06:40:00|2073.3|2071.3|2072|2070|2073.4|2071.4|2071.2|2069.2|0
1632206700000|2021-09-21 06:45:00|2071.9|2069.9|2072|2070|2072|2070|2070.6|2068.6|0
1632207000000|2021-09-21 06:50:00|2071.7|2069.7|2073|2071|2073.5|2071.5|2071.4|2069.4|0
1632207300000|2021-09-21 06:55:00|2072.8|2070.8|2071.6|2069.6|2073.1|2071.1|2071.6|2069.6|0
1632207600000|2021-09-21 07:00:00|2071.5|2069.5|2072.7|2070.7|2076|2074|2070.9|2068.9|0
1632207900000|2021-09-21 07:05:00|2072.5|2070.5|2073.6|2071.6|2073.9|2071.9|2072|2070|0
1632208200000|2021-09-21 07:10:00|2073.7|2071.7|2073.3|2071.3|2074.2|2072.2|2072.6|2070.6|0
1632208500000|2021-09-21 07:15:00|2073.1|2071.1|2075.5|2073.5|2075.5|2073.5|2072.1|2070.1|0
1632208800000|2021-09-21 07:20:00|2075.3|2073.3|2078.6|2076.6|2080|2078|2075.2|2073.2|0
1632209100000|2021-09-21 07:25:00|2078.5|2076.5|2076.3|2074.3|2078.5|2076.5|2074.6|2072.6|0
1632209400000|2021-09-21 07:30:00|2076.2|2074.2|2076.3|2075.1|2078|2076.8|2074.8|2073.6|483
1632209700000|2021-09-21 07:35:00|2076.8|2075.6|2080.3|2079.1|2080.3|2079.1|2076.3|2075.1|384
1632210000000|2021-09-21 07:40:00|2079.8|2078.6|2080.8|2079.6|2083.3|2082.1|2079.8|2078.6|375
1632210300000|2021-09-21 07:45:00|2081.3|2080.1|2080.8|2079.6|2081.8|2080.6|2080.8|2079.6|133
1632210600000|2021-09-21 07:50:00|2081.3|2080.1|2081.3|2080.1|2082.3|2081.1|2081.3|2080.1|65
1632210900000|2021-09-21 07:55:00|2080.8|2079.6|2082.8|2081.6|2082.8|2081.6|2080.8|2079.6|264
1632211200000|2021-09-21 08:00:00|2082.5|2081.3|2081.8|2080.6|2083.5|2082.3|2081.8|2080.6|118
1632211500000|2021-09-21 08:05:00|2082.3|2081.1|2082.3|2081.1|2082.5|2081.3|2081.8|2080.6|87
1632211800000|2021-09-21 08:10:00|2082.8|2081.6|2083.8|2082.6|2083.8|2082.6|2082.3|2081.1|211
1632212100000|2021-09-21 08:15:00|2084.3|2083.1|2084.3|2083.1|2085.3|2084.1|2084.3|2083.1|96
1632212400000|2021-09-21 08:20:00|2084|2082.8|2081.3|2080.1|2084|2082.8|2081.3|2080.1|119
1632212700000|2021-09-21 08:25:00|2081.5|2080.3|2083.8|2082.6|2083.8|2082.6|2081.3|2080.1|90
1632213000000|2021-09-21 08:30:00|2083.3|2082.1|2086.8|2085.6|2086.8|2085.6|2082.8|2081.6|187
1632213300000|2021-09-21 08:35:00|2087|2085.8|2086.8|2085.6|2087.3|2086.1|2086.3|2085.1|154
1632213600000|2021-09-21 08:40:00|2087.3|2086.1|2086.3|2085.1|2087.3|2086.1|2085.8|2084.6|108
1632213900000|2021-09-21 08:45:00|2086.8|2085.6|2086.3|2085.1|2086.8|2085.6|2085.8|2084.6|87
1632214200000|2021-09-21 08:50:00|2086.8|2085.6|2085.3|2084.1|2087.8|2086.6|2084.8|2083.6|102
1632214500000|2021-09-21 08:55:00|2084.8|2083.6|2083.8|2082.6|2084.8|2083.6|2083.8|2082.6|172
1632214800000|2021-09-21 09:00:00|2084|2082.8|2084|2082.8|2085.3|2084.1|2082.8|2081.6|247
1632215100000|2021-09-21 09:05:00|2084.3|2083.1|2083.3|2082.1|2084.8|2083.6|2082.8|2081.6|515
1632215400000|2021-09-21 09:10:00|2083.8|2082.6|2084.3|2083.1|2084.8|2083.6|2083.3|2082.1|67
1632215700000|2021-09-21 09:15:00|2083.8|2082.6|2083.8|2082.6|2084.3|2083.1|2082.8|2081.6|134
1632216000000|2021-09-21 09:20:00|2083.5|2082.3|2082.8|2081.6|2083.8|2082.6|2082.3|2081.1|46
1632216300000|2021-09-21 09:25:00|2082.5|2081.3|2083.5|2082.3|2084.3|2083.1|2082.5|2081.3|59
1632216600000|2021-09-21 09:30:00|2083.8|2082.6|2084.3|2083.1|2084.3|2083.1|2083.8|2082.6|38
1632216900000|2021-09-21 09:35:00|2084.8|2083.6|2084.8|2083.6|2085.3|2084.1|2083.8|2082.6|58
1632217200000|2021-09-21 09:40:00|2085.3|2084.1|2086|2084.8|2086.3|2085.1|2085.3|2084.1|121
1632217500000|2021-09-21 09:45:00|2086.3|2085.1|2085.8|2084.6|2086.3|2085.1|2085.3|2084.1|49
1632217800000|2021-09-21 09:50:00|2086.3|2085.1|2085.8|2084.6|2086.3|2085.1|2085.8|2084.6|20
1632218100000|2021-09-21 09:55:00|2086.3|2085.1|2085.8|2084.6|2086.3|2085.1|2085.3|2084.1|58
1632218400000|2021-09-21 10:00:00|2086.3|2085.1|2086.8|2085.6|2086.8|2085.6|2085.8|2084.6|61
1632218700000|2021-09-21 10:05:00|2086.3|2085.1|2085.8|2084.6|2086.3|2085.1|2085.8|2084.6|40
1632219000000|2021-09-21 10:10:00|2086.3|2085.1|2084.8|2083.6|2086.3|2085.1|2084.8|2083.6|74
1632219300000|2021-09-21 10:15:00|2085.3|2084.1|2086.5|2085.3|2086.8|2085.6|2085.3|2084.1|33
1632219600000|2021-09-21 10:20:00|2086.3|2085.1|2087.3|2086.1|2087.3|2086.1|2086.3|2085.1|38
1632219900000|2021-09-21 10:25:00|2086.8|2085.6|2087|2085.8|2087.8|2086.6|2086.8|2085.6|52
1632220200000|2021-09-21 10:30:00|2086.8|2085.6|2085.8|2084.6|2086.8|2085.6|2085.3|2084.1|43
1632220500000|2021-09-21 10:35:00|2086|2084.8|2086|2084.8|2086.8|2085.6|2085.8|2084.6|47
1632220800000|2021-09-21 10:40:00|2085.8|2084.6|2085.3|2084.1|2086.8|2085.6|2085.3|2084.1|80
1632221100000|2021-09-21 10:45:00|2085|2083.8|2085.3|2084.1|2085.8|2084.6|2085|2083.8|102
1632221400000|2021-09-21 10:50:00|2085.5|2084.3|2086.8|2085.6|2086.8|2085.6|2085.3|2084.1|16
1632221700000|2021-09-21 10:55:00|2086.5|2085.3|2086.3|2085.1|2086.5|2085.3|2085.8|2084.6|18
1632222000000|2021-09-21 11:00:00|2086|2084.8|2086.3|2085.1|2086.3|2085.1|2085.3|2084.1|70
1632222300000|2021-09-21 11:05:00|2085.8|2084.6|2085.3|2084.1|2085.8|2084.6|2084.8|2083.6|33
1632222600000|2021-09-21 11:10:00|2085|2083.8|2084.3|2083.1|2085.8|2084.6|2084.3|2083.1|61
1632222900000|2021-09-21 11:15:00|2084.5|2083.3|2085.3|2084.1|2085.3|2084.1|2084.3|2083.1|48
1632223200000|2021-09-21 11:20:00|2084.8|2083.6|2085.8|2084.6|2085.8|2084.6|2084.8|2083.6|27
1632223500000|2021-09-21 11:25:00|2085.3|2084.1|2085.3|2084.1|2085.8|2084.6|2084.8|2083.6|44
1632223800000|2021-09-21 11:30:00|2085.8|2084.6|2085|2083.8|2085.8|2084.6|2084.8|2083.6|29
1632224100000|2021-09-21 11:35:00|2085.3|2084.1|2082.8|2081.6|2085.3|2084.1|2082.8|2081.6|43
1632224400000|2021-09-21 11:40:00|2083.3|2082.1|2084.3|2083.1|2084.5|2083.3|2082.8|2081.6|85
1632224700000|2021-09-21 11:45:00|2084.5|2083.3|2085.3|2084.1|2085.8|2084.6|2084.3|2083.1|120
1632225000000|2021-09-21 11:50:00|2085.5|2084.3|2085.8|2084.6|2085.8|2084.6|2084.8|2083.6|109
1632225300000|2021-09-21 11:55:00|2086.3|2085.1|2086.3|2085.1|2086.8|2085.6|2085.8|2084.6|61
1632225600000|2021-09-21 12:00:00|2086.5|2085.3|2085.8|2084.6|2086.5|2085.3|2085.8|2084.6|19
1632225900000|2021-09-21 12:05:00|2086|2084.8|2086.3|2085.1|2086.8|2085.6|2085.8|2084.6|21
1632226200000|2021-09-21 12:10:00|2086.5|2085.3|2080.3|2079.1|2086.8|2085.6|2080.3|2079.1|308
1632226500000|2021-09-21 12:15:00|2080.8|2079.6|2084.3|2083.1|2084.8|2083.6|2080.8|2079.6|187
1632226800000|2021-09-21 12:20:00|2084|2082.8|2082.8|2081.6|2084.3|2083.1|2081.8|2080.6|189
1632227100000|2021-09-21 12:25:00|2083.3|2082.1|2082.5|2081.3|2083.3|2082.1|2081.8|2080.6|38
1632227400000|2021-09-21 12:30:00|2082.3|2081.1|2083.3|2082.1|2083.8|2082.6|2082.3|2081.1|67
1632227700000|2021-09-21 12:35:00|2083.8|2082.6|2083.8|2082.6|2084.3|2083.1|2082.8|2081.6|36
1632228000000|2021-09-21 12:40:00|2083.5|2082.3|2084.3|2083.1|2084.8|2083.6|2083.3|2082.1|24
1632228300000|2021-09-21 12:45:00|2084.5|2083.3|2083.8|2082.6|2084.8|2083.6|2083.3|2082.1|29
1632228600000|2021-09-21 12:50:00|2083.3|2082.1|2081.3|2080.1|2083.8|2082.6|2081.3|2080.1|65
1632228900000|2021-09-21 12:55:00|2081|2079.8|2080.8|2079.6|2082.3|2081.1|2080.3|2079.1|74
1632229200000|2021-09-21 13:00:00|2081.3|2080.1|2081.3|2080.1|2082.3|2081.1|2079.8|2078.6|262
1632229500000|2021-09-21 13:05:00|2080.8|2079.6|2079.3|2078.1|2080.8|2079.6|2078.8|2077.6|77
1632229800000|2021-09-21 13:10:00|2079.8|2078.6|2079.3|2078.1|2079.8|2078.6|2078.8|2077.6|92
1632230100000|2021-09-21 13:15:00|2078.8|2077.6|2079.3|2078.1|2079.3|2078.1|2078.3|2077.1|100
1632230400000|2021-09-21 13:20:00|2079|2077.8|2079.3|2078.1|2079.8|2078.6|2078.8|2077.6|39
1632230700000|2021-09-21 13:25:00|2079.8|2078.6|2080.3|2079.1|2080.8|2079.6|2079.8|2078.6|56
1632231000000|2021-09-21 13:30:00|2080.8|2079.6|2079.8|2078.6|2080.8|2079.6|2077.8|2076.6|645
1632231300000|2021-09-21 13:35:00|2080|2078.8|2081.3|2080.1|2082.8|2081.6|2079.3|2078.1|234
1632231600000|2021-09-21 13:40:00|2081.8|2080.6|2079.3|2078.1|2081.8|2080.6|2077.3|2076.1|738
1632231900000|2021-09-21 13:45:00|2079.5|2078.3|2081.8|2080.6|2081.8|2080.6|2078.3|2077.1|594
1632232200000|2021-09-21 13:50:00|2082.3|2081.1|2079.8|2078.6|2082.8|2081.6|2079.3|2078.1|295
1632232500000|2021-09-21 13:55:00|2079.5|2078.3|2078.8|2077.6|2080.8|2079.6|2077.8|2076.6|156
1632232800000|2021-09-21 14:00:00|2079|2077.8|2077.8|2076.6|2079.8|2078.6|2077.3|2076.1|118
1632233100000|2021-09-21 14:05:00|2078|2076.8|2073.8|2072.6|2078.8|2077.6|2073.8|2072.6|267
1632233400000|2021-09-21 14:10:00|2073.3|2072.1|2075.5|2074.3|2075.8|2074.6|2073.3|2072.1|192
1632233700000|2021-09-21 14:15:00|2075.8|2074.6|2075.8|2074.6|2076.8|2075.6|2074.3|2073.1|197
1632234000000|2021-09-21 14:20:00|2076.3|2075.1|2074.3|2073.1|2076.3|2075.1|2073.8|2072.6|113
1632234300000|2021-09-21 14:25:00|2074|2072.8|2075.8|2074.6|2075.8|2074.6|2073|2071.8|226
1632234600000|2021-09-21 14:30:00|2075.3|2074.1|2075.3|2074.1|2076.8|2075.6|2074.3|2073.1|205
1632234900000|2021-09-21 14:35:00|2074.8|2073.6|2075.8|2074.6|2075.8|2074.6|2073.3|2072.1|142
1632235200000|2021-09-21 14:40:00|2076.3|2075.1|2074.5|2073.3|2076.3|2075.1|2074.3|2073.1|201
1632235500000|2021-09-21 14:45:00|2074.8|2073.6|2071.3|2070.1|2075.3|2074.1|2070.8|2069.6|267
1632235800000|2021-09-21 14:50:00|2071.5|2070.3|2069.8|2068.6|2071.5|2070.3|2069|2067.8|237
1632236100000|2021-09-21 14:55:00|2070|2068.8|2069.8|2068.6|2070.8|2069.6|2069.3|2068.1|183
1632236400000|2021-09-21 15:00:00|2069.3|2068.1|2069.8|2068.6|2069.8|2068.6|2067.8|2066.6|192
1632236700000|2021-09-21 15:05:00|2069.5|2068.3|2072.8|2071.6|2073.3|2072.1|2069.3|2068.1|111
1632237000000|2021-09-21 15:10:00|2073.3|2072.1|2073.3|2072.1|2073.3|2072.1|2072.3|2071.1|80
1632237300000|2021-09-21 15:15:00|2073|2071.8|2071.3|2070.1|2073|2071.8|2070.8|2069.6|171
1632237600000|2021-09-21 15:20:00|2070.8|2069.6|2070.8|2069.6|2071.5|2070.3|2070.3|2069.1|58
1632237900000|2021-09-21 15:25:00|2071.3|2070.1|2070.3|2069.1|2071.8|2070.6|2069.3|2068.1|235
1632238200000|2021-09-21 15:30:00|2070.8|2069.6|2075.8|2074.6|2075.8|2074.6|2070.8|2069.6|356
1632238500000|2021-09-21 15:35:00|2075.3|2074.1|2074.3|2073.1|2076.3|2075.1|2074.3|2073.1|207
1632238800000|2021-09-21 15:40:00|2074.8|2073.6|2073.8|2072.6|2075.3|2074.1|2073.8|2072.6|493
1632239100000|2021-09-21 15:45:00|2074|2072.8|2073.3|2072.1|2074.3|2073.1|2073.3|2072.1|478
1632239400000|2021-09-21 15:50:00|2073.8|2072.6|2074.3|2073.1|2074.3|2073.1|2073|2071.8|335
1632239700000|2021-09-21 15:55:00|2074|2072.8|2075.8|2074.6|2076.3|2075.1|2073.8|2072.6|157
1632240000000|2021-09-21 16:00:00|2076.3|2075.1|2077.3|2076.1|2078.3|2077.1|2075.3|2074.1|83
1632240300000|2021-09-21 16:05:00|2077|2075.8|2078|2076.8|2078.8|2077.6|2076.8|2075.6|85
1632240600000|2021-09-21 16:10:00|2077.8|2076.6|2078.3|2077.1|2078.3|2077.1|2076.8|2075.6|55
1632240900000|2021-09-21 16:15:00|2077.8|2076.6|2078.3|2077.1|2078.8|2077.6|2077.3|2076.1|51
1632241200000|2021-09-21 16:20:00|2078.8|2077.6|2077.8|2076.6|2079.3|2078.1|2077.8|2076.6|44
1632241500000|2021-09-21 16:25:00|2078|2076.8|2077.3|2076.1|2078.3|2077.1|2076.8|2075.6|44
1632241800000|2021-09-21 16:30:00|2077.5|2076.3|2077.8|2076.6|2078.3|2077.1|2076.3|2075.1|116
1632242100000|2021-09-21 16:35:00|2077.5|2076.3|2077.8|2076.6|2078.3|2077.1|2077.3|2076.1|41
1632242400000|2021-09-21 16:40:00|2077.5|2076.3|2077.8|2076.6|2078.3|2077.1|2076.8|2075.6|14
1632242700000|2021-09-21 16:45:00|2077.3|2076.1|2077.8|2076.6|2078.3|2077.1|2076.8|2075.6|51
1632243000000|2021-09-21 16:50:00|2077.5|2076.3|2075.3|2074.1|2077.8|2076.6|2074.5|2073.3|62
1632243300000|2021-09-21 16:55:00|2075.5|2074.3|2076.5|2075.3|2077.3|2076.1|2075.5|2074.3|34
1632243600000|2021-09-21 17:00:00|2076.8|2075.6|2077.8|2076.6|2078.3|2077.1|2076.3|2075.1|136
1632243900000|2021-09-21 17:05:00|2077.5|2076.3|2078.3|2077.1|2079.3|2078.1|2076.8|2075.6|84
1632244200000|2021-09-21 17:10:00|2078.5|2077.3|2078.5|2077.3|2079.8|2078.6|2078.3|2077.1|61
1632244500000|2021-09-21 17:15:00|2078.8|2077.6|2078.3|2077.1|2078.8|2077.6|2077.3|2076.1|49
1632244800000|2021-09-21 17:20:00|2078|2076.8|2075.8|2074.6|2078.8|2077.6|2075.8|2074.6|44
1632245100000|2021-09-21 17:25:00|2076|2074.8|2075.8|2074.6|2077.3|2076.1|2074.8|2073.6|65
1632245400000|2021-09-21 17:30:00|2075.5|2074.3|2076|2074.8|2076.3|2075.1|2075.3|2074.1|30
1632245700000|2021-09-21 17:35:00|2075.8|2074.6|2076.8|2075.6|2077.3|2076.1|2075.3|2074.1|37
1632246000000|2021-09-21 17:40:00|2077.3|2076.1|2075.8|2074.6|2077.3|2076.1|2075.3|2074.1|43
1632246300000|2021-09-21 17:45:00|2076|2074.8|2076.3|2075.1|2076.8|2075.6|2074.8|2073.6|113
1632246600000|2021-09-21 17:50:00|2076.5|2075.3|2073.8|2072.6|2077.3|2076.1|2073.3|2072.1|52
1632246900000|2021-09-21 17:55:00|2074.3|2073.1|2075.8|2074.6|2075.8|2074.6|2073.8|2072.6|63
1632247200000|2021-09-21 18:00:00|2075.3|2074.1|2076.5|2075.3|2077.3|2076.1|2075.3|2074.1|66
1632247500000|2021-09-21 18:05:00|2076.8|2075.6|2076.3|2075.1|2077.3|2076.1|2075.8|2074.6|19
1632247800000|2021-09-21 18:10:00|2076|2074.8|2075.3|2074.1|2076.3|2075.1|2074.8|2073.6|31
1632248100000|2021-09-21 18:15:00|2075|2073.8|2074.3|2073.1|2075.3|2074.1|2073.8|2072.6|66
1632248400000|2021-09-21 18:20:00|2074|2072.8|2073.3|2072.1|2074.3|2073.1|2072.8|2071.6|34
1632248700000|2021-09-21 18:25:00|2072.8|2071.6|2072.8|2071.6|2073.8|2072.6|2072.3|2071.1|58
1632249000000|2021-09-21 18:30:00|2072.5|2071.3|2073|2071.8|2074.3|2073.1|2072.3|2071.1|21
1632249300000|2021-09-21 18:35:00|2073.3|2072.1|2073.3|2072.1|2073.8|2072.6|2072.8|2071.6|15
1632249600000|2021-09-21 18:40:00|2073.8|2072.6|2073.3|2072.1|2073.8|2072.6|2073.3|2072.1|21
1632249900000|2021-09-21 18:45:00|2072.8|2071.6|2073.3|2072.1|2074.3|2073.1|2072.8|2071.6|31
1632250200000|2021-09-21 18:50:00|2073.5|2072.3|2075.3|2074.1|2077.8|2076.6|2073.3|2072.1|99
1632250500000|2021-09-21 18:55:00|2075.5|2074.3|2074.3|2073.1|2075.5|2074.3|2073.8|2072.6|48
1632250800000|2021-09-21 19:00:00|2074.8|2073.6|2075.3|2074.1|2076.8|2075.6|2074.5|2073.3|67
1632251100000|2021-09-21 19:05:00|2075.5|2074.3|2074.8|2073.6|2076.3|2075.1|2074.3|2073.1|50
1632251400000|2021-09-21 19:10:00|2075|2073.8|2075.8|2074.6|2076.3|2075.1|2074|2072.8|94
1632251700000|2021-09-21 19:15:00|2076.3|2075.1|2073.3|2072.1|2077.3|2076.1|2073.3|2072.1|120
1632252000000|2021-09-21 19:20:00|2073.8|2072.6|2075.3|2074.1|2075.5|2074.3|2073.3|2072.1|65
1632252300000|2021-09-21 19:25:00|2075.5|2074.3|2075.8|2074.6|2076.3|2075.1|2074.8|2073.6|29
1632252600000|2021-09-21 19:30:00|2076.3|2075.1|2077.3|2076.1|2077.8|2076.6|2075.8|2074.6|119
1632252900000|2021-09-21 19:35:00|2077|2075.8|2075.8|2074.6|2077.3|2076.1|2075.5|2074.3|125
1632253200000|2021-09-21 19:40:00|2075.3|2074.1|2075|2073.8|2076.8|2075.6|2074.8|2073.6|88
1632253500000|2021-09-21 19:45:00|2074.8|2073.6|2072.3|2071.1|2074.8|2073.6|2072.3|2071.1|88
1632253800000|2021-09-21 19:50:00|2072.8|2071.6|2071.3|2070.1|2073.3|2072.1|2071|2069.8|83
1632254100000|2021-09-21 19:55:00|2071|2069.8|2071.3|2070.1|2071.3|2070.1|2069.3|2068.1|214
1632254400000|2021-09-21 20:00:00|2070.8|2069.6|2068.3|2067.1|2070.8|2069.6|2067.8|2066.6|87
1632254700000|2021-09-21 20:05:00|2068.5|2067.3|2068.8|2067.6|2068.8|2067.6|2067.8|2066.6|11
1632255000000|2021-09-21 20:10:00|2068.3|2067.1|2068.3|2067.1|2068.8|2067.6|2067.3|2066.1|39
1632255300000|2021-09-21 20:15:00|2068.8|2067.6|2068.8|2067.6|2068.8|2067.6|2068.3|2067.1|41
1632255600000|2021-09-21 20:20:00|2069.1|2067.1|2068.5|2066.5|2069.4|2067.4|2068.5|2066.5|102
1632255900000|2021-09-21 20:25:00|2068.6|2066.6|2068.2|2066.2|2068.8|2066.8|2067.8|2065.8|1
1632256200000|2021-09-21 20:30:00|2068.4|2066.4|2068.2|2066.2|2068.5|2066.5|2067.9|2065.9|7
1632256500000|2021-09-21 20:35:00|2068.1|2066.1|2068.2|2066.2|2068.4|2066.4|2067.9|2065.9|1
1632256800000|2021-09-21 20:40:00|2068.1|2066.1|2068.1|2066.1|2068.3|2066.3|2067.8|2065.8|14
1632257100000|2021-09-21 20:45:00|2068.3|2066.3|2068.5|2066.5|2068.5|2066.5|2068.1|2066.1|0
1632257400000|2021-09-21 20:50:00|2068.4|2066.4|2068.6|2066.6|2068.7|2066.7|2068.1|2066.1|3
1632257700000|2021-09-21 20:55:00|2068.5|2066.5|2068.2|2066.2|2069|2067|2068.1|2066.1|0
1632258000000|2021-09-21 21:00:00|2068.3|2066.3|2068.4|2066.4|2068.4|2066.4|2068.3|2066.3|6
1632258300000|2021-09-21 21:05:00|2068.5|2066.5|2068.5|2066.5|2068.6|2066.6|2068.4|2066.4|0
1632258600000|2021-09-21 21:10:00|2068.6|2066.6|2068.7|2066.7|2068.7|2066.7|2068.6|2066.6|0
1632258900000|2021-09-21 21:15:00|2068.6|2066.6|2068.6|2066.6|2068.8|2066.8|2068.5|2066.5|0
1632259200000|2021-09-21 21:20:00|2068.5|2066.5|2068.5|2066.5|2068.6|2066.6|2068.5|2066.5|0
1632259500000|2021-09-21 21:25:00|2068.6|2066.6|2068.3|2066.3|2068.6|2066.6|2068.3|2066.3|0
1632259800000|2021-09-21 21:30:00|2068.2|2066.2|2068|2066|2068.2|2066.2|2068|2066|0
1632260400000|2021-09-21 21:40:00|2068.1|2066.1|2068.1|2066.1|2068.2|2066.2|2068.1|2066.1|0
1632261000000|2021-09-21 21:50:00|2068.2|2066.2|2068.1|2066.1|2068.2|2066.2|2068|2066|0
1632261300000|2021-09-21 21:55:00|2068.2|2066.2|2068.1|2066.1|2068.2|2066.2|2068.1|2066.1|0
1632261600000|2021-09-21 22:00:00|2068.2|2066.2|2068.6|2066.6|2069.2|2067.2|2068.1|2066.1|0
1632261900000|2021-09-21 22:05:00|2068.7|2066.7|2069.4|2067.4|2069.4|2067.4|2068.7|2066.7|0
1632262200000|2021-09-21 22:10:00|2069.5|2067.5|2069.6|2067.6|2069.8|2067.8|2069.5|2067.5|0
1632262500000|2021-09-21 22:15:00|2069.8|2067.8|2068.9|2066.9|2070.1|2068.1|2068.9|2066.9|0
1632262800000|2021-09-21 22:20:00|2068.7|2066.7|2068.9|2066.9|2068.9|2066.9|2068.4|2066.4|0
1632263100000|2021-09-21 22:25:00|2068.7|2066.7|2068.1|2066.1|2069.2|2067.2|2068.1|2066.1|0
1632263400000|2021-09-21 22:30:00|2068.2|2066.2|2067.9|2065.9|2068.9|2066.9|2067.9|2065.9|0
1632263700000|2021-09-21 22:35:00|2068.1|2066.1|2066.7|2064.7|2068.1|2066.1|2066.7|2064.7|0
1632264000000|2021-09-21 22:40:00|2066.4|2064.4|2066.1|2064.1|2067|2065|2065.7|2063.7|0
1632264300000|2021-09-21 22:45:00|2066|2064|2066.9|2064.9|2066.9|2064.9|2065.8|2063.8|0
1632264600000|2021-09-21 22:50:00|2066.8|2064.8|2066.7|2064.7|2066.9|2064.9|2066.5|2064.5|0
1632264900000|2021-09-21 22:55:00|2066|2064|2065.9|2063.9|2066.3|2064.3|2065.3|2063.3|0
1632265200000|2021-09-21 23:00:00|2066.1|2064.1|2064.8|2062.8|2066.2|2064.2|2064.5|2062.5|0
1632265500000|2021-09-21 23:05:00|2064.9|2062.9|2065.4|2063.4|2065.7|2063.7|2064.8|2062.8|0
1632265800000|2021-09-21 23:10:00|2065.3|2063.3|2064.8|2062.8|2065.6|2063.6|2064|2062|0
1632266100000|2021-09-21 23:15:00|2064.9|2062.9|2066.2|2064.2|2066.2|2064.2|2064.9|2062.9|0
1632266400000|2021-09-21 23:20:00|2067.1|2065.1|2067.4|2065.4|2068.1|2066.1|2067|2065|0
1632266700000|2021-09-21 23:25:00|2067.6|2065.6|2066.9|2064.9|2068.3|2066.3|2066|2064|0
1632267000000|2021-09-21 23:30:00|2067.5|2065.5|2067.4|2065.4|2070|2068|2066.5|2064.5|0
1632267300000|2021-09-21 23:35:00|2067.2|2065.2|2068.7|2066.7|2068.7|2066.7|2066.6|2064.6|0
1632267600000|2021-09-21 23:40:00|2069|2067|2068.8|2066.8|2069.8|2067.8|2067.8|2065.8|0
1632267900000|2021-09-21 23:45:00|2068.9|2066.9|2062.3|2061.1|2069.3|2067.3|2061.3|2060.1|1145
1632268200000|2021-09-21 23:50:00|2061.3|2060.1|2059.8|2058.6|2061.3|2060.1|2058.3|2057.1|567
1632268500000|2021-09-21 23:55:00|2060.3|2059.1|2059.3|2058.1|2061.3|2060.1|2058.5|2057.3|376
1632268800000|2021-09-22 00:00:00|2059.1|2058.3|2060.6|2059.8|2060.6|2059.8|2055.6|2054.8|1907
1632269100000|2021-09-22 00:05:00|2061.1|2060.3|2053.1|2052.3|2061.1|2060.3|2053.1|2052.3|1132
1632269400000|2021-09-22 00:10:00|2052.6|2051.8|2052.1|2051.3|2054.1|2053.3|2050.6|2049.8|1387
1632269700000|2021-09-22 00:15:00|2051.6|2050.8|2054.6|2053.8|2055.1|2054.3|2050.6|2049.8|833
1632270000000|2021-09-22 00:20:00|2054.1|2053.3|2055.6|2054.8|2057.1|2056.3|2053.6|2052.8|1003
1632270300000|2021-09-22 00:25:00|2055.1|2054.3|2055.1|2054.3|2057.6|2056.8|2054.6|2053.8|556
1632270600000|2021-09-22 00:30:00|2054.8|2054|2052.6|2051.8|2056.1|2055.3|2052.6|2051.8|541
1632270900000|2021-09-22 00:35:00|2052.1|2051.3|2051.6|2050.8|2052.6|2051.8|2051.1|2050.3|525
1632271200000|2021-09-22 00:40:00|2051.8|2051|2051.1|2050.3|2053.1|2052.3|2050.6|2049.8|1024
1632271500000|2021-09-22 00:45:00|2051.6|2050.8|2051.6|2050.8|2054.6|2053.8|2051.1|2050.3|684
1632271800000|2021-09-22 00:50:00|2051.3|2050.5|2049.1|2048.3|2051.6|2050.8|2048.6|2047.8|451
1632272100000|2021-09-22 00:55:00|2048.6|2047.8|2046.6|2045.8|2049.1|2048.3|2045.8|2045|394
1632272400000|2021-09-22 01:00:00|2046.3|2045.5|2045.6|2044.8|2047.1|2046.3|2044.8|2044|622
1632272700000|2021-09-22 01:05:00|2045.3|2044.5|2050.6|2049.8|2052.1|2051.3|2044.6|2043.8|1238
1632273000000|2021-09-22 01:10:00|2050.3|2049.5|2054.1|2053.3|2057.1|2056.3|2050.3|2049.5|1531
1632273300000|2021-09-22 01:15:00|2054.6|2053.8|2053.1|2052.3|2057.1|2056.3|2052.1|2051.3|1263
1632273600000|2021-09-22 01:20:00|2053.6|2052.8|2056.6|2055.8|2056.6|2055.8|2053.1|2052.3|671
1632273900000|2021-09-22 01:25:00|2057.1|2056.3|2059.6|2058.8|2060.1|2059.3|2055.6|2054.8|711
1632274200000|2021-09-22 01:30:00|2060.1|2059.3|2058.6|2057.8|2062.6|2061.8|2058.1|2057.3|990
1632274500000|2021-09-22 01:35:00|2058.1|2057.3|2059.6|2058.8|2060.1|2059.3|2057.1|2056.3|394
1632274800000|2021-09-22 01:40:00|2060.1|2059.3|2058.1|2057.3|2060.1|2059.3|2057.1|2056.3|215
1632275100000|2021-09-22 01:45:00|2057.6|2056.8|2057.6|2056.8|2059.6|2058.8|2057.1|2056.3|288
1632275400000|2021-09-22 01:50:00|2057.1|2056.3|2055.1|2054.3|2058.1|2057.3|2053.8|2053|608
1632275700000|2021-09-22 01:55:00|2054.6|2053.8|2052.6|2051.8|2055.1|2054.3|2052.1|2051.3|387
1632276000000|2021-09-22 02:00:00|2052.3|2051.5|2049.1|2048.3|2053.6|2052.8|2048.6|2047.8|440
1632276300000|2021-09-22 02:05:00|2048.6|2047.8|2049.1|2048.3|2050.1|2049.3|2048.1|2047.3|415
1632276600000|2021-09-22 02:10:00|2049.6|2048.8|2052.1|2051.3|2052.6|2051.8|2049.1|2048.3|345
1632276900000|2021-09-22 02:15:00|2051.8|2051|2051.1|2050.3|2052.1|2051.3|2050.6|2049.8|232
1632277200000|2021-09-22 02:20:00|2050.8|2050|2050.1|2049.3|2051.1|2050.3|2049.6|2048.8|132
1632277500000|2021-09-22 02:25:00|2049.6|2048.8|2050.1|2049.3|2051.6|2050.8|2049.6|2048.8|225
1632277800000|2021-09-22 02:30:00|2050.3|2049.5|2050.1|2049.3|2050.6|2049.8|2049.6|2048.8|152
1632278100000|2021-09-22 02:35:00|2049.6|2048.8|2050.1|2049.3|2050.1|2049.3|2048.8|2048|106
1632278400000|2021-09-22 02:40:00|2050.6|2049.8|2050.6|2049.8|2051.1|2050.3|2050.1|2049.3|106
1632278700000|2021-09-22 02:45:00|2050.8|2050|2052.1|2051.3|2052.1|2051.3|2050.1|2049.3|108
1632279000000|2021-09-22 02:50:00|2053.1|2052.3|2053.6|2052.8|2054.1|2053.3|2053.1|2052.3|159
1632279300000|2021-09-22 02:55:00|2053.1|2052.3|2053.1|2052.3|2055.1|2054.3|2052.1|2051.3|245
1632279600000|2021-09-22 03:00:00|2053.6|2052.8|2052.6|2051.8|2053.6|2052.8|2052.6|2051.8|80
1632279900000|2021-09-22 03:05:00|2053.1|2052.3|2054.1|2053.3|2055.1|2054.3|2053.1|2052.3|120
1632280200000|2021-09-22 03:10:00|2054.3|2053.5|2053.6|2052.8|2054.3|2053.5|2053.1|2052.3|107
1632280500000|2021-09-22 03:15:00|2053.1|2052.3|2052.6|2051.8|2053.1|2052.3|2051.8|2051|74
1632280800000|2021-09-22 03:20:00|2052.8|2052|2052.1|2051.3|2053.6|2052.8|2052.1|2051.3|151
1632281100000|2021-09-22 03:25:00|2051.6|2050.8|2052.1|2051.3|2052.6|2051.8|2051.6|2050.8|159
1632281400000|2021-09-22 03:30:00|2051.6|2050.8|2051.1|2050.3|2052.1|2051.3|2050.1|2049.3|510
1632281700000|2021-09-22 03:35:00|2050.6|2049.8|2049.1|2048.3|2050.6|2049.8|2049.1|2048.3|248
1632282000000|2021-09-22 03:40:00|2048.8|2048|2049.1|2048.3|2049.6|2048.8|2048.6|2047.8|181
1632282300000|2021-09-22 03:45:00|2048.6|2047.8|2048.1|2047.3|2049.1|2048.3|2048.1|2047.3|179
1632282600000|2021-09-22 03:50:00|2048.3|2047.5|2049.1|2048.3|2049.6|2048.8|2048.1|2047.3|210
1632282900000|2021-09-22 03:55:00|2048.6|2047.8|2048.6|2047.8|2048.8|2048|2047.1|2046.3|189
1632283200000|2021-09-22 04:00:00|2048.1|2047.3|2048.1|2047.3|2048.6|2047.8|2048.1|2047.3|127
1632283500000|2021-09-22 04:05:00|2047.6|2046.8|2047.6|2046.8|2048.1|2047.3|2046.6|2045.8|281
1632283800000|2021-09-22 04:10:00|2047.8|2047|2047.6|2046.8|2048.1|2047.3|2046.8|2046|197
1632284100000|2021-09-22 04:15:00|2047.1|2046.3|2047.1|2046.3|2047.1|2046.3|2046.1|2045.3|232
1632284400000|2021-09-22 04:20:00|2046.8|2046|2045.3|2044.5|2047.6|2046.8|2045.1|2044.3|456
1632284700000|2021-09-22 04:25:00|2045.1|2044.3|2047.6|2046.8|2047.6|2046.8|2044.6|2043.8|383
1632285000000|2021-09-22 04:30:00|2047.3|2046.5|2045.6|2044.8|2047.3|2046.5|2045.1|2044.3|401
1632285300000|2021-09-22 04:35:00|2046.1|2045.3|2045.6|2044.8|2046.1|2045.3|2045.1|2044.3|287
1632285600000|2021-09-22 04:40:00|2045.3|2044.5|2046.3|2045.5|2046.6|2045.8|2045.1|2044.3|330
1632285900000|2021-09-22 04:45:00|2046.1|2045.3|2047.6|2046.8|2048.6|2047.8|2045.6|2044.8|353
1632286200000|2021-09-22 04:50:00|2047.1|2046.3|2047.6|2046.8|2048.6|2047.8|2047.1|2046.3|225
1632286500000|2021-09-22 04:55:00|2047.8|2047|2048.1|2047.3|2048.6|2047.8|2047.6|2046.8|217
1632286800000|2021-09-22 05:00:00|2048.6|2047.8|2049.6|2048.8|2050.1|2049.3|2048.6|2047.8|485
1632287100000|2021-09-22 05:05:00|2050.1|2049.3|2048.8|2048|2050.1|2049.3|2048.6|2047.8|574
1632287400000|2021-09-22 05:10:00|2049.1|2048.3|2049.6|2048.8|2050.1|2049.3|2048.6|2047.8|202
1632287700000|2021-09-22 05:15:00|2049.3|2048.5|2052.1|2051.3|2052.1|2051.3|2049.1|2048.3|351
1632288000000|2021-09-22 05:20:00|2052.3|2051.5|2050.1|2049.3|2052.6|2051.8|2049.6|2048.8|797
1632288300000|2021-09-22 05:25:00|2049.8|2049|2049.6|2048.8|2050.3|2049.5|2049.6|2048.8|216
1632288600000|2021-09-22 05:30:00|2049.8|2049|2048.1|2047.3|2050.1|2049.3|2048.1|2047.3|668
1632288900000|2021-09-22 05:35:00|2048.6|2047.8|2049.1|2048.3|2049.6|2048.8|2047.1|2046.3|645
1632289200000|2021-09-22 05:40:00|2049.6|2048.8|2049.6|2048.8|2050.1|2049.3|2049.1|2048.3|391
1632289500000|2021-09-22 05:45:00|2049.1|2048.3|2048.1|2047.3|2049.1|2048.3|2047.1|2046.3|558
1632289800000|2021-09-22 05:50:00|2048.6|2047.8|2049.1|2048.3|2050.1|2049.3|2048.6|2047.8|869
1632290100000|2021-09-22 05:55:00|2049.3|2048.5|2046.1|2045.3|2049.6|2048.8|2045.6|2044.8|2201
1632290400000|2021-09-22 06:00:00|2044.6|2043.8|2045.6|2044.8|2048.1|2047.3|2044.6|2043.8|3069
1632290700000|2021-09-22 06:05:00|2045.8|2045|2046.6|2045.8|2046.6|2045.8|2045.6|2044.8|548
1632291000000|2021-09-22 06:10:00|2046.5|2044.5|2048.2|2046.2|2049.1|2047.1|2046.2|2044.2|5
1632291300000|2021-09-22 06:15:00|2048.1|2046.1|2049.3|2047.3|2049.7|2047.7|2048.1|2046.1|921
1632291600000|2021-09-22 06:20:00|2049.1|2047.1|2049.8|2047.8|2052.4|2050.4|2049.1|2047.1|0
1632291900000|2021-09-22 06:25:00|2049.7|2047.7|2051.5|2049.5|2051.7|2049.7|2049.5|2047.5|0
1632292200000|2021-09-22 06:30:00|2051.7|2049.7|2052.9|2050.9|2053.2|2051.2|2051|2049|0
1632292500000|2021-09-22 06:35:00|2053|2051|2054.5|2052.5|2054.5|2052.5|2052.9|2050.9|0
1632292800000|2021-09-22 06:40:00|2054.1|2052.1|2052.7|2050.7|2054.3|2052.3|2052.4|2050.4|0
1632293100000|2021-09-22 06:45:00|2052.4|2050.4|2055.7|2053.7|2055.7|2053.7|2052|2050|0
1632293400000|2021-09-22 06:50:00|2055.6|2053.6|2054.5|2052.5|2055.8|2053.8|2054.4|2052.4|0
1632293700000|2021-09-22 06:55:00|2054.6|2052.6|2054.6|2052.6|2055.6|2053.6|2053.7|2051.7|0
1632294000000|2021-09-22 07:00:00|2054.9|2052.9|2056.2|2054.2|2056.8|2054.8|2054.7|2052.7|0
1632294300000|2021-09-22 07:05:00|2056.5|2054.5|2058.2|2056.2|2058.8|2056.8|2056.2|2054.2|0
1632294600000|2021-09-22 07:10:00|2058.3|2056.3|2057.7|2055.7|2058.8|2056.8|2057.6|2055.6|0
1632294900000|2021-09-22 07:15:00|2057.9|2055.9|2056.6|2054.6|2058.8|2056.8|2055.8|2053.8|0
1632295200000|2021-09-22 07:20:00|2056.8|2054.8|2057.8|2055.8|2058.2|2056.2|2056.7|2054.7|0
1632295500000|2021-09-22 07:25:00|2058|2056|2056.3|2054.3|2058.5|2056.5|2056.3|2054.3|0
1632295800000|2021-09-22 07:30:00|2056.4|2054.4|2056.3|2055.1|2058.3|2057.1|2054.8|2053.6|563
1632296100000|2021-09-22 07:35:00|2055.8|2054.6|2054.8|2053.6|2056.8|2055.6|2054.3|2053.1|305
1632296400000|2021-09-22 07:40:00|2055.3|2054.1|2052.8|2051.6|2055.3|2054.1|2052.8|2051.6|125
1632296700000|2021-09-22 07:45:00|2053|2051.8|2053.3|2052.1|2053.8|2052.6|2051.8|2050.6|55
1632297000000|2021-09-22 07:50:00|2052.8|2051.6|2052.3|2051.1|2053|2051.8|2051.3|2050.1|98
1632297300000|2021-09-22 07:55:00|2051.8|2050.6|2051.3|2050.1|2053.3|2052.1|2050.5|2049.3|126
1632297600000|2021-09-22 08:00:00|2051|2049.8|2050.8|2049.6|2051.3|2050.1|2050|2048.8|133
1632297900000|2021-09-22 08:05:00|2050.5|2049.3|2052.3|2051.1|2052.8|2051.6|2050.5|2049.3|77
1632298200000|2021-09-22 08:10:00|2052.5|2051.3|2053.8|2052.6|2054.3|2053.1|2052.3|2051.1|59
1632298500000|2021-09-22 08:15:00|2054.3|2053.1|2053.8|2052.6|2054.8|2053.6|2052.8|2051.6|134
1632298800000|2021-09-22 08:20:00|2054.3|2053.1|2054.8|2053.6|2055.3|2054.1|2054.3|2053.1|138
1632299100000|2021-09-22 08:25:00|2054.5|2053.3|2055.3|2054.1|2055.8|2054.6|2053.8|2052.6|99
1632299400000|2021-09-22 08:30:00|2055.8|2054.6|2055.3|2054.1|2056.8|2055.6|2055.3|2054.1|108
1632299700000|2021-09-22 08:35:00|2055.5|2054.3|2056.3|2055.1|2056.3|2055.1|2054.8|2053.6|74
1632300000000|2021-09-22 08:40:00|2056.8|2055.6|2056.5|2055.3|2056.8|2055.6|2055.3|2054.1|189
1632300300000|2021-09-22 08:45:00|2056.8|2055.6|2056.8|2055.6|2057.8|2056.6|2056.5|2055.3|95
1632300600000|2021-09-22 08:50:00|2057|2055.8|2057.8|2056.6|2057.8|2056.6|2056.8|2055.6|122
1632300900000|2021-09-22 08:55:00|2057.3|2056.1|2056.3|2055.1|2057.3|2056.1|2055.8|2054.6|141
1632301200000|2021-09-22 09:00:00|2056.5|2055.3|2057.8|2056.6|2057.8|2056.6|2056.3|2055.1|77
1632301500000|2021-09-22 09:05:00|2057.3|2056.1|2057.3|2056.1|2057.8|2056.6|2056.8|2055.6|58
1632301800000|2021-09-22 09:10:00|2057.8|2056.6|2057.3|2056.1|2057.8|2056.6|2056.8|2055.6|5
1632302100000|2021-09-22 09:15:00|2057|2055.8|2056.3|2055.1|2057|2055.8|2055.3|2054.1|42
1632302400000|2021-09-22 09:20:00|2056.5|2055.3|2055.8|2054.6|2056.8|2055.6|2055.3|2054.1|124
1632302700000|2021-09-22 09:25:00|2056|2054.8|2055.8|2054.6|2056.3|2055.1|2055.3|2054.1|37
1632303000000|2021-09-22 09:30:00|2055.3|2054.1|2055.3|2054.1|2055.8|2054.6|2055.3|2054.1|30
1632303300000|2021-09-22 09:35:00|2054.8|2053.6|2056.3|2055.1|2056.3|2055.1|2054.8|2053.6|140
1632303600000|2021-09-22 09:40:00|2056.8|2055.6|2056|2054.8|2056.8|2055.6|2055.8|2054.6|57
1632303900000|2021-09-22 09:45:00|2055.8|2054.6|2055.8|2054.6|2055.8|2054.6|2054.8|2053.6|30
1632304200000|2021-09-22 09:50:00|2056|2054.8|2056.8|2055.6|2057.3|2056.1|2055.8|2054.6|41
1632304500000|2021-09-22 09:55:00|2056.3|2055.1|2056.3|2055.1|2057.3|2056.1|2056.3|2055.1|24
1632304800000|2021-09-22 10:00:00|2056.5|2055.3|2056.5|2055.3|2057.8|2056.6|2056.5|2055.3|82
1632305100000|2021-09-22 10:05:00|2056.8|2055.6|2056.3|2055.1|2056.8|2055.6|2056.3|2055.1|16
1632305400000|2021-09-22 10:10:00|2056.5|2055.3|2056.8|2055.6|2056.8|2055.6|2056.3|2055.1|31
1632305700000|2021-09-22 10:15:00|2057.3|2056.1|2057.8|2056.6|2058.8|2057.6|2057.3|2056.1|47
1632306000000|2021-09-22 10:20:00|2058|2056.8|2058.3|2057.1|2058.3|2057.1|2057.8|2056.6|24
1632306300000|2021-09-22 10:25:00|2058|2056.8|2057.3|2056.1|2058.3|2057.1|2057.3|2056.1|33
1632306600000|2021-09-22 10:30:00|2056.8|2055.6|2056.3|2055.1|2056.8|2055.6|2056.3|2055.1|75
1632306900000|2021-09-22 10:35:00|2056.8|2055.6|2057.3|2056.1|2057.8|2056.6|2056.8|2055.6|31
1632307200000|2021-09-22 10:40:00|2057.5|2056.3|2056.8|2055.6|2058|2056.8|2056.8|2055.6|61
1632307500000|2021-09-22 10:45:00|2056.5|2055.3|2056.8|2055.6|2057.3|2056.1|2056.3|2055.1|26
1632307800000|2021-09-22 10:50:00|2057.3|2056.1|2057.5|2056.3|2057.5|2056.3|2056.8|2055.6|37
1632308100000|2021-09-22 10:55:00|2057.8|2056.6|2057.3|2056.1|2057.8|2056.6|2057.3|2056.1|25
1632308400000|2021-09-22 11:00:00|2057.5|2056.3|2057.8|2056.6|2057.8|2056.6|2057.3|2056.1|131
1632308700000|2021-09-22 11:05:00|2058.3|2057.1|2057.8|2056.6|2058.3|2057.1|2057.8|2056.6|29
1632309000000|2021-09-22 11:10:00|2058|2056.8|2058.3|2057.1|2058.8|2057.6|2058|2056.8|30
1632309300000|2021-09-22 11:15:00|2058.5|2057.3|2057.8|2056.6|2058.5|2057.3|2057.8|2056.6|28
1632309600000|2021-09-22 11:20:00|2058.3|2057.1|2057.8|2056.6|2058.3|2057.1|2057.8|2056.6|34
1632309900000|2021-09-22 11:25:00|2058|2056.8|2058.3|2057.1|2058.3|2057.1|2057.8|2056.6|25
1632310200000|2021-09-22 11:30:00|2058.8|2057.6|2058.8|2057.6|2058.8|2057.6|2058.3|2057.1|35
1632310500000|2021-09-22 11:35:00|2059|2057.8|2058.3|2057.1|2059.3|2058.1|2058.3|2057.1|14
1632310800000|2021-09-22 11:40:00|2058.5|2057.3|2058.8|2057.6|2058.8|2057.6|2058.3|2057.1|16
1632311100000|2021-09-22 11:45:00|2058.3|2057.1|2058|2056.8|2058.8|2057.6|2057.8|2056.6|9
1632311400000|2021-09-22 11:50:00|2058.3|2057.1|2058.3|2057.1|2058.3|2057.1|2057.8|2056.6|12
1632311700000|2021-09-22 11:55:00|2057.8|2056.6|2057.8|2056.6|2058.5|2057.3|2057.8|2056.6|37
1632312000000|2021-09-22 12:00:00|2058|2056.8|2058.8|2057.6|2058.8|2057.6|2058|2056.8|9
1632312300000|2021-09-22 12:05:00|2059.3|2058.1|2058.3|2057.1|2059.3|2058.1|2058.3|2057.1|51
1632312600000|2021-09-22 12:10:00|2058.8|2057.6|2060|2058.8|2060|2058.8|2058.3|2057.1|55
1632312900000|2021-09-22 12:15:00|2059.8|2058.6|2059.8|2058.6|2060.3|2059.1|2059.8|2058.6|60
1632313200000|2021-09-22 12:20:00|2059.5|2058.3|2059.8|2058.6|2059.8|2058.6|2059.3|2058.1|56
1632313500000|2021-09-22 12:25:00|2059.5|2058.3|2059.8|2058.6|2059.8|2058.6|2059.3|2058.1|53
1632313800000|2021-09-22 12:30:00|2059.3|2058.1|2059.8|2058.6|2059.8|2058.6|2059.3|2058.1|46
1632314100000|2021-09-22 12:35:00|2059.5|2058.3|2058.8|2057.6|2059.8|2058.6|2058.8|2057.6|43
1632314400000|2021-09-22 12:40:00|2059|2057.8|2059.8|2058.6|2059.8|2058.6|2059|2057.8|21
1632314700000|2021-09-22 12:45:00|2060|2058.8|2059.3|2058.1|2060.3|2059.1|2058.8|2057.6|168
1632315000000|2021-09-22 12:50:00|2059.8|2058.6|2059.8|2058.6|2060.3|2059.1|2059.3|2058.1|19
1632315300000|2021-09-22 12:55:00|2059.5|2058.3|2060.3|2059.1|2060.3|2059.1|2059.5|2058.3|26
1632315600000|2021-09-22 13:00:00|2060.8|2059.6|2061.8|2060.6|2062.3|2061.1|2060.8|2059.6|226
1632315900000|2021-09-22 13:05:00|2062.3|2061.1|2061|2059.8|2062.3|2061.1|2061|2059.8|55
1632316200000|2021-09-22 13:10:00|2060.8|2059.6|2059.3|2058.1|2060.8|2059.6|2058.8|2057.6|23
1632316500000|2021-09-22 13:15:00|2059.8|2058.6|2059.3|2058.1|2060.3|2059.1|2058.8|2057.6|20
1632316800000|2021-09-22 13:20:00|2059|2057.8|2058.3|2057.1|2059.3|2058.1|2058.3|2057.1|72
1632317100000|2021-09-22 13:25:00|2058.5|2057.3|2058.8|2057.6|2058.8|2057.6|2057.8|2056.6|54
1632317400000|2021-09-22 13:30:00|2058.3|2057.1|2058.8|2057.6|2059.8|2058.6|2058.3|2057.1|126
1632317700000|2021-09-22 13:35:00|2058.5|2057.3|2059.3|2058.1|2059.8|2058.6|2058.3|2057.1|170
1632318000000|2021-09-22 13:40:00|2058.8|2057.6|2059.8|2058.6|2059.8|2058.6|2058.8|2057.6|165
1632318300000|2021-09-22 13:45:00|2059.3|2058.1|2060.8|2059.6|2061.3|2060.1|2059.3|2058.1|146
1632318600000|2021-09-22 13:50:00|2061.3|2060.1|2062.8|2061.6|2062.8|2061.6|2060.8|2059.6|98
1632318900000|2021-09-22 13:55:00|2062.5|2061.3|2064.3|2063.1|2064.3|2063.1|2062.5|2061.3|189
1632319200000|2021-09-22 14:00:00|2064.8|2063.6|2065.3|2064.1|2065.3|2064.1|2063.8|2062.6|252
1632319500000|2021-09-22 14:05:00|2065|2063.8|2063.8|2062.6|2065.8|2064.6|2063.8|2062.6|122
1632319800000|2021-09-22 14:10:00|2064.3|2063.1|2064.8|2063.6|2064.8|2063.6|2062.3|2061.1|377
1632320100000|2021-09-22 14:15:00|2065.3|2064.1|2064.3|2063.1|2065.3|2064.1|2064.3|2063.1|141
1632320400000|2021-09-22 14:20:00|2064.8|2063.6|2064.3|2063.1|2065|2063.8|2063.3|2062.1|119
1632320700000|2021-09-22 14:25:00|2064.8|2063.6|2064.3|2063.1|2065.8|2064.6|2064.3|2063.1|168
1632321000000|2021-09-22 14:30:00|2064.8|2063.6|2064.3|2063.1|2064.8|2063.6|2063.3|2062.1|147
1632321300000|2021-09-22 14:35:00|2063.8|2062.6|2064.8|2063.6|2064.8|2063.6|2063.8|2062.6|177
1632321600000|2021-09-22 14:40:00|2064.3|2063.1|2063.8|2062.6|2065.3|2064.1|2063.5|2062.3|115
1632321900000|2021-09-22 14:45:00|2063.5|2062.3|2064.3|2063.1|2064.3|2063.1|2062.8|2061.6|82
1632322200000|2021-09-22 14:50:00|2064.8|2063.6|2065|2063.8|2065.3|2064.1|2064.3|2063.1|121
1632322500000|2021-09-22 14:55:00|2065.3|2064.1|2066.3|2065.1|2066.3|2065.1|2065.3|2064.1|54
1632322800000|2021-09-22 15:00:00|2066.5|2065.3|2066.8|2065.6|2066.8|2065.6|2066.3|2065.1|159
1632323100000|2021-09-22 15:05:00|2066.3|2065.1|2066.3|2065.1|2066.8|2065.6|2065.8|2064.6|79
1632323400000|2021-09-22 15:10:00|2065.8|2064.6|2066.8|2065.6|2066.8|2065.6|2065.8|2064.6|174
1632323700000|2021-09-22 15:15:00|2066.3|2065.1|2066.8|2065.6|2066.8|2065.6|2066.3|2065.1|48
1632324000000|2021-09-22 15:20:00|2067|2065.8|2065.8|2064.6|2067.3|2066.1|2065.8|2064.6|190
1632324300000|2021-09-22 15:25:00|2066|2064.8|2066.8|2065.6|2067.3|2066.1|2065.8|2064.6|182
1632324600000|2021-09-22 15:30:00|2067|2065.8|2067.3|2066.1|2067.8|2066.6|2066.8|2065.6|154
1632324900000|2021-09-22 15:35:00|2067.5|2066.3|2068.3|2067.1|2068.8|2067.6|2067.3|2066.1|101
1632325200000|2021-09-22 15:40:00|2068.5|2067.3|2069.3|2068.1|2069.5|2068.3|2068.3|2067.1|53
1632325500000|2021-09-22 15:45:00|2069.8|2068.6|2067.8|2066.6|2069.8|2068.6|2067.8|2066.6|97
1632325800000|2021-09-22 15:50:00|2068.3|2067.1|2067.8|2066.6|2070.3|2069.1|2066.8|2065.6|398
1632326100000|2021-09-22 15:55:00|2067.5|2066.3|2067.8|2066.6|2068.3|2067.1|2067.3|2066.1|97
1632326400000|2021-09-22 16:00:00|2067.3|2066.1|2066.8|2065.6|2067.8|2066.6|2066.3|2065.1|60
1632326700000|2021-09-22 16:05:00|2066.5|2065.3|2065.8|2064.6|2066.5|2065.3|2065.8|2064.6|38
1632327000000|2021-09-22 16:10:00|2066.3|2065.1|2065.8|2064.6|2066.8|2065.6|2065.8|2064.6|46
1632327300000|2021-09-22 16:15:00|2066.3|2065.1|2065.8|2064.6|2066.3|2065.1|2065.8|2064.6|61
1632327600000|2021-09-22 16:20:00|2066|2064.8|2066.3|2065.1|2066.3|2065.1|2065.8|2064.6|148
1632327900000|2021-09-22 16:25:00|2066.8|2065.6|2066.5|2065.3|2066.8|2065.6|2066.3|2065.1|41
1632328200000|2021-09-22 16:30:00|2066.8|2065.6|2066.5|2065.3|2066.8|2065.6|2066.3|2065.1|75
1632328500000|2021-09-22 16:35:00|2066.3|2065.1|2066.8|2065.6|2067.3|2066.1|2066.3|2065.1|65
1632328800000|2021-09-22 16:40:00|2066.3|2065.1|2065.8|2064.6|2066.8|2065.6|2065.8|2064.6|15
1632329100000|2021-09-22 16:45:00|2066|2064.8|2065.8|2064.6|2066.3|2065.1|2065.8|2064.6|75
1632329400000|2021-09-22 16:50:00|2066.3|2065.1|2064.8|2063.6|2066.3|2065.1|2064.8|2063.6|61
1632329700000|2021-09-22 16:55:00|2065|2063.8|2064.8|2063.6|2065.8|2064.6|2064.8|2063.6|93
1632330000000|2021-09-22 17:00:00|2064.3|2063.1|2063.3|2062.1|2064.3|2063.1|2062.8|2061.6|186
1632330300000|2021-09-22 17:05:00|2063|2061.8|2063.3|2062.1|2063.8|2062.6|2062.8|2061.6|87
1632330600000|2021-09-22 17:10:00|2063|2061.8|2062.8|2061.6|2063.3|2062.1|2062.8|2061.6|35
1632330900000|2021-09-22 17:15:00|2062.3|2061.1|2062.5|2061.3|2063.3|2062.1|2061.8|2060.6|115
1632331200000|2021-09-22 17:20:00|2062.8|2061.6|2062.5|2061.3|2063.3|2062.1|2062.3|2061.1|46
1632331500000|2021-09-22 17:25:00|2062.8|2061.6|2063.8|2062.6|2063.8|2062.6|2062.5|2061.3|58
1632331800000|2021-09-22 17:30:00|2063.5|2062.3|2063.8|2062.6|2064.3|2063.1|2063.3|2062.1|32
1632332100000|2021-09-22 17:35:00|2063.3|2062.1|2063|2061.8|2063.5|2062.3|2062.5|2061.3|74
1632332400000|2021-09-22 17:40:00|2062.8|2061.6|2062.3|2061.1|2063.3|2062.1|2062.3|2061.1|70
1632332700000|2021-09-22 17:45:00|2062|2060.8|2061.8|2060.6|2062.3|2061.1|2061.8|2060.6|54
1632333000000|2021-09-22 17:50:00|2062|2060.8|2061.8|2060.6|2062.3|2061.1|2061.3|2060.1|77
1632333300000|2021-09-22 17:55:00|2061.3|2060.1|2060.8|2059.6|2061.5|2060.3|2060.3|2059.1|77
1632333600000|2021-09-22 18:00:00|2059.3|2058.1|2068.3|2067.1|2068.8|2067.6|2058.8|2057.6|327
1632333900000|2021-09-22 18:05:00|2068.5|2067.3|2066.3|2065.1|2068.8|2067.6|2064.3|2063.1|272
1632334200000|2021-09-22 18:10:00|2066.8|2065.6|2070.5|2069.3|2070.8|2069.6|2066.5|2065.3|170
1632334500000|2021-09-22 18:15:00|2070.8|2069.6|2069|2067.8|2071.3|2070.1|2068.8|2067.6|330
1632334800000|2021-09-22 18:20:00|2068.8|2067.6|2069|2067.8|2070.8|2069.6|2068.3|2067.1|295
1632335100000|2021-09-22 18:25:00|2068.8|2067.6|2070.3|2069.1|2070.3|2069.1|2068.8|2067.6|21
1632335400000|2021-09-22 18:30:00|2070.5|2069.3|2069.8|2068.6|2070.8|2069.6|2068.3|2067.1|176
1632335700000|2021-09-22 18:35:00|2070|2068.8|2068|2066.8|2070.8|2069.6|2067.8|2066.6|203
1632336000000|2021-09-22 18:40:00|2067.8|2066.6|2065.8|2064.6|2068.3|2067.1|2064.8|2063.6|211
1632336300000|2021-09-22 18:45:00|2066|2064.8|2064.3|2063.1|2067.3|2066.1|2064|2062.8|132
1632336600000|2021-09-22 18:50:00|2064|2062.8|2066.3|2065.1|2066.3|2065.1|2062.3|2061.1|150
1632336900000|2021-09-22 18:55:00|2066|2064.8|2065.8|2064.6|2066.3|2065.1|2063.8|2062.6|133
1632337200000|2021-09-22 19:00:00|2065.5|2064.3|2065.3|2064.1|2066.5|2065.3|2064.3|2063.1|65
1632337500000|2021-09-22 19:05:00|2065.5|2064.3|2065.8|2064.6|2065.8|2064.6|2063.3|2062.1|153
1632337800000|2021-09-22 19:10:00|2065.5|2064.3|2068.8|2067.6|2069|2067.8|2064.8|2063.6|181
1632338100000|2021-09-22 19:15:00|2069|2067.8|2069.8|2068.6|2070|2068.8|2067.8|2066.6|140
1632338400000|2021-09-22 19:20:00|2070|2068.8|2069.8|2068.6|2070.8|2069.6|2069.3|2068.1|80
1632338700000|2021-09-22 19:25:00|2069.5|2068.3|2068.3|2067.1|2069.8|2068.6|2067.8|2066.6|36
1632339000000|2021-09-22 19:30:00|2068|2066.8|2067.3|2066.1|2068.3|2067.1|2066.3|2065.1|102
1632339300000|2021-09-22 19:35:00|2067.5|2066.3|2069.8|2068.6|2070|2068.8|2067.3|2066.1|144
1632339600000|2021-09-22 19:40:00|2069.3|2068.1|2067.8|2066.6|2069.8|2068.6|2066.8|2065.6|92
1632339900000|2021-09-22 19:45:00|2067.5|2066.3|2067.8|2066.6|2068.8|2067.6|2067.3|2066.1|155
1632340200000|2021-09-22 19:50:00|2067.3|2066.1|2066.8|2065.6|2067.8|2066.6|2065.8|2064.6|225
1632340500000|2021-09-22 19:55:00|2066.5|2065.3|2065.3|2064.1|2066.5|2065.3|2063.3|2062.1|183
1632340800000|2021-09-22 20:00:00|2065.8|2064.6|2067.3|2066.1|2067.3|2066.1|2064.3|2063.1|77
1632341100000|2021-09-22 20:05:00|2067.8|2066.6|2067.3|2066.1|2067.8|2066.6|2067.3|2066.1|53
1632341400000|2021-09-22 20:10:00|2067|2065.8|2067.5|2066.3|2068.8|2067.6|2066.8|2065.6|61
1632341700000|2021-09-22 20:15:00|2067.8|2066.6|2067.3|2066.1|2067.8|2066.6|2067.3|2066.1|4
1632342000000|2021-09-22 20:20:00|2067.6|2065.6|2066.5|2064.5|2067.7|2065.7|2066.3|2064.3|57
1632342300000|2021-09-22 20:25:00|2066.3|2064.3|2066.1|2064.1|2066.7|2064.7|2066.1|2064.1|0
1632342600000|2021-09-22 20:30:00|2066|2064|2066.1|2064.1|2066.3|2064.3|2066|2064|0
1632342900000|2021-09-22 20:35:00|2065.9|2063.9|2066.2|2064.2|2066.2|2064.2|2065.9|2063.9|1
1632343200000|2021-09-22 20:40:00|2066.1|2064.1|2066.2|2064.2|2066.4|2064.4|2066.1|2064.1|2
1632343500000|2021-09-22 20:45:00|2066.4|2064.4|2066.4|2064.4|2066.4|2064.4|2066|2064|0
1632343800000|2021-09-22 20:50:00|2066.5|2064.5|2066.7|2064.7|2066.8|2064.8|2066.4|2064.4|2
1632344100000|2021-09-22 20:55:00|2066.6|2064.6|2066.6|2064.6|2067.2|2065.2|2066.4|2064.4|0
1632344400000|2021-09-22 21:00:00|2066.5|2064.5|2066.6|2064.6|2066.6|2064.6|2066.5|2064.5|0
1632344700000|2021-09-22 21:05:00|2066.5|2064.5|2066.6|2064.6|2066.6|2064.6|2066.5|2064.5|0
1632345000000|2021-09-22 21:10:00|2066.5|2064.5|2066.5|2064.5|2066.6|2064.6|2066.4|2064.4|0
1632345300000|2021-09-22 21:15:00|2066.7|2064.7|2066.8|2064.8|2066.8|2064.8|2066.7|2064.7|0
1632345600000|2021-09-22 21:20:00|2066.7|2064.7|2066.7|2064.7|2066.8|2064.8|2066.7|2064.7|0
1632345900000|2021-09-22 21:25:00|2066.8|2064.8|2066.8|2064.8|2066.8|2064.8|2066.7|2064.7|0
1632346200000|2021-09-22 21:30:00|2066.7|2064.7|2066.8|2064.8|2066.9|2064.9|2066.7|2064.7|0
1632346800000|2021-09-22 21:40:00|2066.7|2064.7|2066.7|2064.7|2066.7|2064.7|2066.7|2064.7|0
1632347100000|2021-09-22 21:45:00|2066.8|2064.8|2066.9|2064.9|2066.9|2064.9|2066.8|2064.8|0
1632347400000|2021-09-22 21:50:00|2066.7|2064.7|2066.8|2064.8|2066.9|2064.9|2066.7|2064.7|0
1632347700000|2021-09-22 21:55:00|2066.7|2064.7|2066.8|2064.8|2066.8|2064.8|2066.7|2064.7|0
1632348000000|2021-09-22 22:00:00|2066.7|2064.7|2067.6|2065.6|2067.8|2065.8|2066.6|2064.6|0
1632348300000|2021-09-22 22:05:00|2068.3|2066.3|2068.2|2066.2|2069.1|2067.1|2068.2|2066.2|0
1632348600000|2021-09-22 22:10:00|2068.3|2066.3|2068.4|2066.4|2068.4|2066.4|2068.2|2066.2|0
1632348900000|2021-09-22 22:15:00|2068.5|2066.5|2068.8|2066.8|2068.8|2066.8|2068.5|2066.5|0
1632349200000|2021-09-22 22:20:00|2068.6|2066.6|2068.7|2066.7|2069|2067|2068.5|2066.5|0
1632349500000|2021-09-22 22:25:00|2068.8|2066.8|2068.3|2066.3|2068.8|2066.8|2068.3|2066.3|0
1632349800000|2021-09-22 22:30:00|2068.4|2066.4|2068.6|2066.6|2069|2067|2068.3|2066.3|0
1632350100000|2021-09-22 22:35:00|2068.7|2066.7|2069.5|2067.5|2069.6|2067.6|2068.4|2066.4|0
1632350400000|2021-09-22 22:40:00|2069.7|2067.7|2069.8|2067.8|2070|2068|2069.7|2067.7|0
1632350700000|2021-09-22 22:45:00|2070|2068|2069.6|2067.6|2070|2068|2069.5|2067.5|0
1632351000000|2021-09-22 22:50:00|2069.7|2067.7|2069.6|2067.6|2069.9|2067.9|2069.6|2067.6|0
1632351300000|2021-09-22 22:55:00|2069.4|2067.4|2069.9|2067.9|2069.9|2067.9|2069.4|2067.4|0
1632351600000|2021-09-22 23:00:00|2070|2068|2070.3|2068.3|2070.4|2068.4|2069.9|2067.9|0
1632351900000|2021-09-22 23:05:00|2070.4|2068.4|2070.6|2068.6|2070.8|2068.8|2070.3|2068.3|0
1632352200000|2021-09-22 23:10:00|2070.5|2068.5|2071.7|2069.7|2071.7|2069.7|2070.5|2068.5|0
1632352500000|2021-09-22 23:15:00|2071.5|2069.5|2072|2070|2072|2070|2071.5|2069.5|0
1632352800000|2021-09-22 23:20:00|2071.7|2069.7|2072.2|2070.2|2072.4|2070.4|2071.7|2069.7|0
1632353100000|2021-09-22 23:25:00|2072.4|2070.4|2072.2|2070.2|2072.8|2070.8|2072.2|2070.2|0
1632353400000|2021-09-22 23:30:00|2072.5|2070.5|2069.9|2067.9|2072.8|2070.8|2069.9|2067.9|0
1632353700000|2021-09-22 23:35:00|2070.1|2068.1|2070.1|2068.1|2070.5|2068.5|2069.8|2067.8|0
1632354000000|2021-09-22 23:40:00|2070.2|2068.2|2071.3|2069.3|2071.6|2069.6|2069.9|2067.9|0
1632354300000|2021-09-22 23:45:00|2071.5|2069.5|2070.2|2068.2|2072.4|2070.4|2070.2|2068.2|0
1632354600000|2021-09-22 23:50:00|2070.3|2068.3|2073|2071|2073.2|2071.2|2069.3|2067.3|0
1632354900000|2021-09-22 23:55:00|2073.2|2071.2|2074.3|2072.3|2074.6|2072.6|2073.2|2071.2|0
1632355200000|2021-09-23 00:00:00|2074|2072|2075.3|2073.3|2076.3|2074.3|2073.7|2071.7|0
1632355500000|2021-09-23 00:05:00|2075.4|2073.4|2076.2|2074.2|2077.6|2075.6|2075.4|2073.4|0
1632355800000|2021-09-23 00:10:00|2075.9|2073.9|2073.8|2071.8|2076.5|2074.5|2073.8|2071.8|0
1632356100000|2021-09-23 00:15:00|2073.7|2071.7|2074|2072|2075.5|2073.5|2073.4|2071.4|0
1632356400000|2021-09-23 00:20:00|2074.1|2072.1|2074.5|2072.5|2076.2|2074.2|2074.1|2072.1|0
1632356700000|2021-09-23 00:25:00|2074.7|2072.7|2075.1|2073.1|2076|2074|2074.7|2072.7|0
1632357000000|2021-09-23 00:30:00|2074.9|2072.9|2075.4|2073.4|2075.4|2073.4|2074.2|2072.2|0
1632357300000|2021-09-23 00:35:00|2075.5|2073.5|2076.4|2074.4|2076.4|2074.4|2075.1|2073.1|0
1632357600000|2021-09-23 00:40:00|2076.6|2074.6|2078.1|2076.1|2078.5|2076.5|2076.6|2074.6|0
1632357900000|2021-09-23 00:45:00|2078.2|2076.2|2077.3|2075.3|2079|2077|2077|2075|0
1632358200000|2021-09-23 00:50:00|2077|2075|2076.9|2074.9|2077|2075|2075.8|2073.8|0
1632358500000|2021-09-23 00:55:00|2076.8|2074.8|2077.9|2075.9|2078.1|2076.1|2076.4|2074.4|0
1632358800000|2021-09-23 01:00:00|2078.1|2076.1|2077.7|2075.7|2079.1|2077.1|2077.3|2075.3|0
1632359100000|2021-09-23 01:05:00|2077.9|2075.9|2076.5|2074.5|2078|2076|2076.4|2074.4|0
1632359400000|2021-09-23 01:10:00|2076.4|2074.4|2077|2075|2077.3|2075.3|2076.4|2074.4|0
1632359700000|2021-09-23 01:15:00|2076.8|2074.8|2077.5|2075.5|2078.4|2076.4|2076.3|2074.3|0
1632360000000|2021-09-23 01:20:00|2077.6|2075.6|2078.2|2076.2|2079.4|2077.4|2077.2|2075.2|0
1632360300000|2021-09-23 01:25:00|2078|2076|2079.1|2077.1|2079.4|2077.4|2077.9|2075.9|0
1632360600000|2021-09-23 01:30:00|2079.2|2077.2|2081.7|2079.7|2081.7|2079.7|2078.8|2076.8|0
1632360900000|2021-09-23 01:35:00|2081.8|2079.8|2079.9|2077.9|2082.2|2080.2|2079.9|2077.9|0
1632361200000|2021-09-23 01:40:00|2080.1|2078.1|2081.1|2079.1|2081.2|2079.2|2079.2|2077.2|0
1632361500000|2021-09-23 01:45:00|2081.2|2079.2|2083.6|2081.6|2083.6|2081.6|2081.2|2079.2|0
1632361800000|2021-09-23 01:50:00|2083.4|2081.4|2080.8|2078.8|2083.6|2081.6|2080.5|2078.5|0
1632362100000|2021-09-23 01:55:00|2080.6|2078.6|2080.7|2078.7|2081.7|2079.7|2079.9|2077.9|0
1632362400000|2021-09-23 02:00:00|2080.5|2078.5|2080.2|2078.2|2081.9|2079.9|2080.1|2078.1|0
1632362700000|2021-09-23 02:05:00|2080.4|2078.4|2080.3|2078.3|2080.7|2078.7|2079.9|2077.9|0
1632363000000|2021-09-23 02:10:00|2080.2|2078.2|2080.5|2078.5|2080.5|2078.5|2079.9|2077.9|0
1632363300000|2021-09-23 02:15:00|2080.8|2078.8|2080.1|2078.1|2080.8|2078.8|2079.6|2077.6|0
1632363600000|2021-09-23 02:20:00|2079.9|2077.9|2078.2|2076.2|2080.2|2078.2|2078.2|2076.2|0
1632363900000|2021-09-23 02:25:00|2078.4|2076.4|2078.9|2076.9|2079.1|2077.1|2077.8|2075.8|0
1632364200000|2021-09-23 02:30:00|2079.1|2077.1|2078.6|2076.6|2079.4|2077.4|2078.4|2076.4|0
1632364500000|2021-09-23 02:35:00|2078.7|2076.7|2077.3|2075.3|2079.3|2077.3|2077.3|2075.3|0
1632364800000|2021-09-23 02:40:00|2077.5|2075.5|2077.3|2075.3|2077.5|2075.5|2076.5|2074.5|0
1632365100000|2021-09-23 02:45:00|2077.4|2075.4|2078|2076|2078|2076|2076.5|2074.5|0
1632365400000|2021-09-23 02:50:00|2078.1|2076.1|2078|2076|2078.1|2076.1|2077.3|2075.3|0
1632365700000|2021-09-23 02:55:00|2077.8|2075.8|2077.9|2075.9|2078.5|2076.5|2077.7|2075.7|0
1632366000000|2021-09-23 03:00:00|2078.2|2076.2|2077.9|2075.9|2078.5|2076.5|2077.4|2075.4|0
1632366300000|2021-09-23 03:05:00|2078|2076|2077.6|2075.6|2078.3|2076.3|2077.3|2075.3|0
1632366600000|2021-09-23 03:10:00|2077.5|2075.5|2077.9|2075.9|2077.9|2075.9|2077.2|2075.2|0
1632366900000|2021-09-23 03:15:00|2077.8|2075.8|2077.8|2075.8|2077.9|2075.9|2077.3|2075.3|0
1632367200000|2021-09-23 03:20:00|2077.9|2075.9|2078.7|2076.7|2079.3|2077.3|2077.6|2075.6|0
1632367500000|2021-09-23 03:25:00|2078.6|2076.6|2078.1|2076.1|2078.7|2076.7|2078|2076|0
1632367800000|2021-09-23 03:30:00|2078|2076|2077.6|2075.6|2078.1|2076.1|2077.3|2075.3|0
1632368100000|2021-09-23 03:35:00|2077.8|2075.8|2077|2075|2077.8|2075.8|2077|2075|0
1632368400000|2021-09-23 03:40:00|2077.2|2075.2|2077|2075|2077.6|2075.6|2076.7|2074.7|0
1632368700000|2021-09-23 03:45:00|2077.2|2075.2|2077.5|2075.5|2077.5|2075.5|2076.7|2074.7|0
1632369000000|2021-09-23 03:50:00|2077.4|2075.4|2078|2076|2078|2076|2077.3|2075.3|0
1632369300000|2021-09-23 03:55:00|2078.2|2076.2|2077.3|2075.3|2078.2|2076.2|2077.1|2075.1|0
1632369600000|2021-09-23 04:00:00|2077.1|2075.1|2077.9|2075.9|2078.2|2076.2|2077.1|2075.1|0
1632369900000|2021-09-23 04:05:00|2077.7|2075.7|2077.2|2075.2|2078|2076|2077.2|2075.2|0
1632370200000|2021-09-23 04:10:00|2077.4|2075.4|2078.2|2076.2|2078.2|2076.2|2077.4|2075.4|0
1632370500000|2021-09-23 04:15:00|2078|2076|2077.9|2075.9|2078.2|2076.2|2077.6|2075.6|0
1632370800000|2021-09-23 04:20:00|2078.2|2076.2|2078|2076|2078.3|2076.3|2077.8|2075.8|0
1632371100000|2021-09-23 04:25:00|2077.9|2075.9|2077.3|2075.3|2078.2|2076.2|2077.3|2075.3|0
1632371400000|2021-09-23 04:30:00|2077.6|2075.6|2077|2075|2077.6|2075.6|2076.8|2074.8|0
1632371700000|2021-09-23 04:35:00|2077.3|2075.3|2077.3|2075.3|2077.7|2075.7|2076.7|2074.7|0
1632372000000|2021-09-23 04:40:00|2077.2|2075.2|2077|2075|2077.3|2075.3|2077|2075|0
1632372300000|2021-09-23 04:45:00|2077.2|2075.2|2076.7|2074.7|2077.2|2075.2|2076.7|2074.7|0
1632372600000|2021-09-23 04:50:00|2076.4|2074.4|2076.5|2074.5|2076.9|2074.9|2076.2|2074.2|0
1632372900000|2021-09-23 04:55:00|2076.2|2074.2|2076.9|2074.9|2077.3|2075.3|2076.2|2074.2|0
1632373200000|2021-09-23 05:00:00|2076.8|2074.8|2077|2075|2077.1|2075.1|2076.4|2074.4|0
1632373500000|2021-09-23 05:05:00|2077.1|2075.1|2077.6|2075.6|2078|2076|2076.7|2074.7|0
1632373800000|2021-09-23 05:10:00|2077.5|2075.5|2077.4|2075.4|2078|2076|2077|2075|0
1632374100000|2021-09-23 05:15:00|2077.2|2075.2|2077.4|2075.4|2078.3|2076.3|2077.1|2075.1|0
1632374400000|2021-09-23 05:20:00|2077.5|2075.5|2077.1|2075.1|2077.7|2075.7|2076.7|2074.7|0
1632374700000|2021-09-23 05:25:00|2077|2075|2076.8|2074.8|2077.3|2075.3|2076.4|2074.4|0
1632375000000|2021-09-23 05:30:00|2076.9|2074.9|2076.1|2074.1|2077.2|2075.2|2076.1|2074.1|0
1632375300000|2021-09-23 05:35:00|2076.2|2074.2|2077.3|2075.3|2077.3|2075.3|2076.1|2074.1|0
1632375600000|2021-09-23 05:40:00|2077.2|2075.2|2076.9|2074.9|2077.3|2075.3|2076.4|2074.4|0
1632375900000|2021-09-23 05:45:00|2076.7|2074.7|2077.3|2075.3|2077.7|2075.7|2076.4|2074.4|0
1632376200000|2021-09-23 05:50:00|2076.9|2074.9|2076.8|2074.8|2077|2075|2076.3|2074.3|0
1632376500000|2021-09-23 05:55:00|2076.7|2074.7|2076.9|2074.9|2077.3|2075.3|2076.1|2074.1|0
1632376800000|2021-09-23 06:00:00|2077|2075|2075.8|2073.8|2077.4|2075.4|2075.5|2073.5|0
1632377100000|2021-09-23 06:05:00|2075.7|2073.7|2075.4|2073.4|2076.7|2074.7|2075.3|2073.3|0
1632377400000|2021-09-23 06:10:00|2075.3|2073.3|2077|2075|2077.4|2075.4|2075.2|2073.2|0
1632377700000|2021-09-23 06:15:00|2077.1|2075.1|2076.4|2074.4|2077.6|2075.6|2076.3|2074.3|0
1632378000000|2021-09-23 06:20:00|2076.3|2074.3|2077.5|2075.5|2077.5|2075.5|2076.1|2074.1|0
1632378300000|2021-09-23 06:25:00|2076.9|2074.9|2075.9|2073.9|2077.4|2075.4|2075.8|2073.8|0
1632378600000|2021-09-23 06:30:00|2076.1|2074.1|2075.9|2073.9|2076.1|2074.1|2075.2|2073.2|0
1632378900000|2021-09-23 06:35:00|2075.7|2073.7|2075.6|2073.6|2076.2|2074.2|2075.6|2073.6|8
1632379200000|2021-09-23 06:40:00|2075.7|2073.7|2076.8|2074.8|2076.8|2074.8|2075.6|2073.6|0
1632379500000|2021-09-23 06:45:00|2077.1|2075.1|2077.7|2075.7|2078.9|2076.9|2077.1|2075.1|0
1632379800000|2021-09-23 06:50:00|2077.9|2075.9|2078.9|2076.9|2078.9|2076.9|2077.6|2075.6|0
1632380100000|2021-09-23 06:55:00|2079.1|2077.1|2078|2076|2079.1|2077.1|2077.9|2075.9|0
1632380400000|2021-09-23 07:00:00|2078.1|2076.1|2077.8|2075.8|2078.9|2076.9|2077.3|2075.3|0
1632380700000|2021-09-23 07:05:00|2078.1|2076.1|2077.2|2075.2|2078.1|2076.1|2076.7|2074.7|0
1632381000000|2021-09-23 07:10:00|2077.5|2075.5|2078.1|2076.1|2078.7|2076.7|2077.5|2075.5|0
1632381300000|2021-09-23 07:15:00|2077.8|2075.8|2077.8|2075.8|2078.7|2076.7|2077.3|2075.3|0
1632381600000|2021-09-23 07:20:00|2077.6|2075.6|2079|2077|2079.3|2077.3|2077.6|2075.6|0
1632381900000|2021-09-23 07:25:00|2079.2|2077.2|2079.2|2077.2|2079.9|2077.9|2078.7|2076.7|0
1632382200000|2021-09-23 07:30:00|2079|2077|2080.6|2078.6|2081.5|2079.5|2077.9|2075.9|0
1632382500000|2021-09-23 07:35:00|2080.8|2078.8|2080.6|2078.6|2081.6|2079.6|2080.5|2078.5|0
1632382800000|2021-09-23 07:40:00|2080.3|2078.3|2082.4|2080.4|2082.5|2080.5|2080.1|2078.1|0
1632383100000|2021-09-23 07:45:00|2082.5|2080.5|2082.6|2080.6|2082.8|2080.8|2081.2|2079.2|0
1632383400000|2021-09-23 07:50:00|2082.4|2080.4|2082.4|2080.4|2083.6|2081.6|2082.4|2080.4|0
1632383700000|2021-09-23 07:55:00|2082.1|2080.1|2081.8|2079.8|2082.4|2080.4|2081.2|2079.2|0
1632384000000|2021-09-23 08:00:00|2081.9|2079.9|2081.7|2079.7|2082.2|2080.2|2081.2|2079.2|0
1632384300000|2021-09-23 08:05:00|2081.9|2079.9|2082|2080|2083.5|2081.5|2081.7|2079.7|0
1632384600000|2021-09-23 08:10:00|2081.9|2079.9|2082.9|2080.9|2083.5|2081.5|2081.9|2079.9|0
1632384900000|2021-09-23 08:15:00|2083|2081|2083.7|2081.7|2084|2082|2082.7|2080.7|0
1632385200000|2021-09-23 08:20:00|2084|2082|2085.1|2083.1|2085.1|2083.1|2083.8|2081.8|0
1632385500000|2021-09-23 08:25:00|2084.8|2082.8|2085.3|2083.3|2085.7|2083.7|2084.8|2082.8|0
1632385800000|2021-09-23 08:30:00|2085.1|2083.1|2085.4|2083.4|2085.7|2083.7|2085.1|2083.1|0
1632386100000|2021-09-23 08:35:00|2085.5|2083.5|2086|2084|2086.2|2084.2|2085.5|2083.5|0
1632386400000|2021-09-23 08:40:00|2086.2|2084.2|2085.6|2083.6|2086.2|2084.2|2085.4|2083.4|0
1632386700000|2021-09-23 08:45:00|2085.5|2083.5|2085.4|2083.4|2086|2084|2085.4|2083.4|0
1632387000000|2021-09-23 08:50:00|2085.5|2083.5|2085.2|2083.2|2085.5|2083.5|2084.2|2082.2|0
1632387300000|2021-09-23 08:55:00|2085.4|2083.4|2085.2|2083.2|2085.8|2083.8|2085.2|2083.2|0
1632387600000|2021-09-23 09:00:00|2085.4|2083.4|2085|2083|2085.8|2083.8|2084.6|2082.6|0
1632387900000|2021-09-23 09:05:00|2085.1|2083.1|2084.4|2082.4|2088|2086|2084.2|2082.2|0
1632388200000|2021-09-23 09:10:00|2084.5|2082.5|2086.6|2084.6|2087.9|2085.9|2084.5|2082.5|0
1632388500000|2021-09-23 09:15:00|2086.8|2084.8|2086.6|2084.6|2087.5|2085.5|2086.4|2084.4|0
1632388800000|2021-09-23 09:20:00|2086.8|2084.8|2087.9|2085.9|2089|2087|2086.8|2084.8|0
1632389100000|2021-09-23 09:25:00|2087.7|2085.7|2087.7|2085.7|2087.9|2085.9|2087.4|2085.4|0
1632389400000|2021-09-23 09:30:00|2087.5|2085.5|2086|2084|2087.6|2085.6|2085.7|2083.7|0
1632389700000|2021-09-23 09:35:00|2086.1|2084.1|2086.3|2084.3|2086.6|2084.6|2085.8|2083.8|0
1632390000000|2021-09-23 09:40:00|2086.6|2084.6|2085.9|2083.9|2086.9|2084.9|2085.2|2083.2|0
1632390300000|2021-09-23 09:45:00|2086|2084|2085.8|2083.8|2086.2|2084.2|2085.4|2083.4|0
1632390600000|2021-09-23 09:50:00|2085.5|2083.5|2085.8|2083.8|2086.4|2084.4|2085.2|2083.2|0
1632390900000|2021-09-23 09:55:00|2086|2084|2086.2|2084.2|2086.3|2084.3|2085.7|2083.7|0
1632391200000|2021-09-23 10:00:00|2086|2084|2086.2|2084.2|2086.7|2084.7|2085.8|2083.8|0
1632391500000|2021-09-23 10:05:00|2086.5|2084.5|2086.5|2084.5|2086.9|2084.9|2086.2|2084.2|0
1632391800000|2021-09-23 10:10:00|2086.8|2084.8|2078.7|2076.7|2086.8|2084.8|2077.7|2075.7|0
1632392100000|2021-09-23 10:15:00|2078.8|2076.8|2077.7|2075.7|2079.8|2077.8|2074.1|2072.1|0
1632392400000|2021-09-23 10:20:00|2077.6|2075.6|2078.8|2076.8|2079.1|2077.1|2076.8|2074.8|0
1632392700000|2021-09-23 10:25:00|2079.4|2077.4|2080.4|2078.4|2081|2079|2079.4|2077.4|0
1632393000000|2021-09-23 10:30:00|2080.1|2078.1|2078.8|2076.8|2080.8|2078.8|2078.3|2076.3|0
1632393300000|2021-09-23 10:35:00|2079|2077|2077.9|2075.9|2079.6|2077.6|2077.1|2075.1|0
1632393600000|2021-09-23 10:40:00|2078|2076|2077.2|2075.2|2079|2077|2076.6|2074.6|0
1632393900000|2021-09-23 10:45:00|2077.1|2075.1|2073.8|2071.8|2077.2|2075.2|2073.5|2071.5|0
1632394200000|2021-09-23 10:50:00|2073.6|2071.6|2075.5|2073.5|2076.1|2074.1|2073.4|2071.4|0
1632394500000|2021-09-23 10:55:00|2075.6|2073.6|2075.6|2073.6|2075.9|2073.9|2074.5|2072.5|0
1632394800000|2021-09-23 11:00:00|2075.4|2073.4|2075|2073|2075.6|2073.6|2074.7|2072.7|0
1632395100000|2021-09-23 11:05:00|2075.1|2073.1|2076.8|2074.8|2076.9|2074.9|2075.1|2073.1|0
1632395400000|2021-09-23 11:10:00|2076.7|2074.7|2075.7|2073.7|2077.1|2075.1|2075.2|2073.2|0
1632395700000|2021-09-23 11:15:00|2075.8|2073.8|2077.7|2075.7|2077.9|2075.9|2075.8|2073.8|0
1632396000000|2021-09-23 11:20:00|2077.8|2075.8|2078.1|2076.1|2078.7|2076.7|2077.7|2075.7|0
1632396300000|2021-09-23 11:25:00|2078|2076|2077.6|2075.6|2078.1|2076.1|2077|2075|0
1632396600000|2021-09-23 11:30:00|2077.5|2075.5|2079.3|2077.3|2079.3|2077.3|2077.5|2075.5|0
1632396900000|2021-09-23 11:35:00|2079|2077|2079|2077|2079.9|2077.9|2078.7|2076.7|0
1632397200000|2021-09-23 11:40:00|2078.9|2076.9|2079.5|2077.5|2079.7|2077.7|2078.9|2076.9|0
1632397500000|2021-09-23 11:45:00|2079.4|2077.4|2079.2|2077.2|2079.5|2077.5|2078.5|2076.5|0
1632397800000|2021-09-23 11:50:00|2079|2077|2079.2|2077.2|2079.5|2077.5|2078.6|2076.6|0
1632398100000|2021-09-23 11:55:00|2078.9|2076.9|2078.8|2076.8|2078.9|2076.9|2077.6|2075.6|0
1632398400000|2021-09-23 12:00:00|2078.9|2076.9|2076.8|2074.8|2079.2|2077.2|2076.2|2074.2|0
1632398700000|2021-09-23 12:05:00|2076.6|2074.6|2077|2075|2077.6|2075.6|2076.5|2074.5|0
1632399000000|2021-09-23 12:10:00|2076.9|2074.9|2076|2074|2077.6|2075.6|2075.8|2073.8|0
1632399300000|2021-09-23 12:15:00|2075.8|2073.8|2078.6|2076.6|2078.6|2076.6|2075.8|2073.8|0
1632399600000|2021-09-23 12:20:00|2078.8|2076.8|2079.1|2077.1|2079.6|2077.6|2078.6|2076.6|0
1632399900000|2021-09-23 12:25:00|2079|2077|2079.3|2077.3|2079.6|2077.6|2078.7|2076.7|0
1632400200000|2021-09-23 12:30:00|2079.4|2077.4|2078.8|2076.8|2079.7|2077.7|2078.3|2076.3|0
1632400500000|2021-09-23 12:35:00|2078.6|2076.6|2078.8|2076.8|2079.4|2077.4|2078.3|2076.3|0
1632400800000|2021-09-23 12:40:00|2078.9|2076.9|2078.4|2076.4|2078.9|2076.9|2078.1|2076.1|0
1632401100000|2021-09-23 12:45:00|2078.7|2076.7|2079|2077|2079.9|2077.9|2078.6|2076.6|0
1632401400000|2021-09-23 12:50:00|2078.8|2076.8|2079.2|2077.2|2079.8|2077.8|2078.8|2076.8|0
1632401700000|2021-09-23 12:55:00|2079.4|2077.4|2079.3|2077.3|2080.1|2078.1|2078.7|2076.7|0
1632402000000|2021-09-23 13:00:00|2079|2077|2078.6|2076.6|2079.7|2077.7|2078.2|2076.2|0
1632402300000|2021-09-23 13:05:00|2078.8|2076.8|2077.3|2075.3|2078.9|2076.9|2076.6|2074.6|0
1632402600000|2021-09-23 13:10:00|2077.4|2075.4|2076.4|2074.4|2077.4|2075.4|2075.2|2073.2|0
1632402900000|2021-09-23 13:15:00|2076.3|2074.3|2076.8|2074.8|2077.2|2075.2|2076.2|2074.2|0
1632403200000|2021-09-23 13:20:00|2076.6|2074.6|2077.9|2075.9|2078.4|2076.4|2076.4|2074.4|0
1632403500000|2021-09-23 13:25:00|2078.1|2076.1|2078.9|2076.9|2078.9|2076.9|2077.8|2075.8|0
1632403800000|2021-09-23 13:30:00|2078.8|2076.8|2079.3|2077.3|2080.9|2078.9|2077.6|2075.6|0
1632404100000|2021-09-23 13:35:00|2079.4|2077.4|2084.1|2082.1|2084.1|2082.1|2079.2|2077.2|0
1632404400000|2021-09-23 13:40:00|2084.2|2082.2|2083.7|2081.7|2084.8|2082.8|2083.1|2081.1|0
1632404700000|2021-09-23 13:45:00|2083.8|2081.8|2085.1|2083.1|2085.7|2083.7|2083.6|2081.6|0
1632405000000|2021-09-23 13:50:00|2085.2|2083.2|2085.4|2083.4|2085.6|2083.6|2083.8|2081.8|0
1632405300000|2021-09-23 13:55:00|2085.5|2083.5|2084.8|2082.8|2087.2|2085.2|2084.8|2082.8|0
1632405600000|2021-09-23 14:00:00|2085.1|2083.1|2086.9|2084.9|2088.2|2086.2|2084.9|2082.9|0
1632405900000|2021-09-23 14:05:00|2087.2|2085.2|2086.8|2084.8|2087.8|2085.8|2086.1|2084.1|0
1632406200000|2021-09-23 14:10:00|2086.9|2084.9|2087.7|2085.7|2087.9|2085.9|2086.8|2084.8|0
1632406500000|2021-09-23 14:15:00|2087.8|2085.8|2087.6|2085.6|2088.3|2086.3|2087|2085|0
1632406800000|2021-09-23 14:20:00|2087.3|2085.3|2088.1|2086.1|2088.4|2086.4|2086.4|2084.4|0
1632407100000|2021-09-23 14:25:00|2088.3|2086.3|2087.9|2085.9|2089.1|2087.1|2087.9|2085.9|0
1632407400000|2021-09-23 14:30:00|2088.1|2086.1|2086.8|2084.8|2088.3|2086.3|2086|2084|0
1632407700000|2021-09-23 14:35:00|2087.1|2085.1|2086.4|2084.4|2087.4|2085.4|2085.7|2083.7|0
1632408000000|2021-09-23 14:40:00|2086.5|2084.5|2086.5|2084.5|2087.1|2085.1|2086|2084|0
1632408300000|2021-09-23 14:45:00|2086.2|2084.2|2088|2086|2088|2086|2086.2|2084.2|0
1632408600000|2021-09-23 14:50:00|2088.3|2086.3|2088.7|2086.7|2089|2087|2088|2086|0
1632408900000|2021-09-23 14:55:00|2088.4|2086.4|2088.1|2086.1|2088.4|2086.4|2087.7|2085.7|0
1632409200000|2021-09-23 15:00:00|2087.9|2085.9|2087.6|2085.6|2088.2|2086.2|2087.4|2085.4|0
1632409500000|2021-09-23 15:05:00|2087.8|2085.8|2088|2086|2089|2087|2087.6|2085.6|0
1632409800000|2021-09-23 15:10:00|2087.9|2085.9|2088.3|2086.3|2088.6|2086.6|2087.7|2085.7|0
1632410100000|2021-09-23 15:15:00|2088.4|2086.4|2087.8|2085.8|2088.6|2086.6|2087.5|2085.5|0
1632410400000|2021-09-23 15:20:00|2087.7|2085.7|2086.7|2084.7|2087.8|2085.8|2086.6|2084.6|0
1632410700000|2021-09-23 15:25:00|2086.6|2084.6|2087|2085|2087.7|2085.7|2086.6|2084.6|0
1632411000000|2021-09-23 15:30:00|2087.1|2085.1|2087.2|2085.2|2088.2|2086.2|2086.7|2084.7|0
1632411300000|2021-09-23 15:35:00|2087.1|2085.1|2087.9|2085.9|2088.2|2086.2|2086.9|2084.9|0
1632411600000|2021-09-23 15:40:00|2087.6|2085.6|2086.3|2084.3|2088.1|2086.1|2086.3|2084.3|0
1632411900000|2021-09-23 15:45:00|2086|2084|2086|2084|2086.6|2084.6|2085.3|2083.3|0
1632412200000|2021-09-23 15:50:00|2085.9|2083.9|2086.7|2084.7|2086.7|2084.7|2085.6|2083.6|0
1632412500000|2021-09-23 15:55:00|2086.8|2084.8|2087|2085|2087.1|2085.1|2086.7|2084.7|0
1632412800000|2021-09-23 16:00:00|2087.1|2085.1|2086.6|2084.6|2087.1|2085.1|2086|2084|0
1632413100000|2021-09-23 16:05:00|2086.7|2084.7|2086.9|2084.9|2087.2|2085.2|2086.3|2084.3|0
1632413400000|2021-09-23 16:10:00|2086.6|2084.6|2088|2086|2088.5|2086.5|2086.6|2084.6|0
1632413700000|2021-09-23 16:15:00|2088.1|2086.1|2088.1|2086.1|2088.4|2086.4|2087.3|2085.3|0
1632414000000|2021-09-23 16:20:00|2088|2086|2087|2085|2088.2|2086.2|2087|2085|0
1632414300000|2021-09-23 16:25:00|2086.9|2084.9|2088.2|2086.2|2088.2|2086.2|2086.2|2084.2|0
1632414600000|2021-09-23 16:30:00|2088|2086|2088|2086|2088.3|2086.3|2087.3|2085.3|0
1632414900000|2021-09-23 16:35:00|2087.8|2085.8|2088.6|2086.6|2088.6|2086.6|2087.7|2085.7|0
1632415200000|2021-09-23 16:40:00|2088.5|2086.5|2088.6|2086.6|2088.9|2086.9|2088.1|2086.1|0
1632415500000|2021-09-23 16:45:00|2088.5|2086.5|2089.2|2087.2|2089.4|2087.4|2088.5|2086.5|0
1632415800000|2021-09-23 16:50:00|2089.3|2087.3|2089.3|2087.3|2089.4|2087.4|2088.9|2086.9|0
1632416100000|2021-09-23 16:55:00|2089.4|2087.4|2088.5|2086.5|2089.5|2087.5|2088.4|2086.4|0
1632416400000|2021-09-23 17:00:00|2088.7|2086.7|2088.2|2086.2|2088.7|2086.7|2087.9|2085.9|0
1632416700000|2021-09-23 17:05:00|2088.3|2086.3|2090.3|2088.3|2090.3|2088.3|2088.2|2086.2|0
1632417000000|2021-09-23 17:10:00|2090|2088|2089.3|2087.3|2090|2088|2088.9|2086.9|0
1632417300000|2021-09-23 17:15:00|2089.6|2087.6|2089.9|2087.9|2090|2088|2089.1|2087.1|0
1632417600000|2021-09-23 17:20:00|2089.6|2087.6|2089.7|2087.7|2090|2088|2089.3|2087.3|0
1632417900000|2021-09-23 17:25:00|2089.8|2087.8|2090|2088|2090|2088|2089.6|2087.6|0
1632418200000|2021-09-23 17:30:00|2090.3|2088.3|2090.7|2088.7|2090.7|2088.7|2090|2088|0
1632418500000|2021-09-23 17:35:00|2090.4|2088.4|2090.8|2088.8|2090.8|2088.8|2090.4|2088.4|0
1632418800000|2021-09-23 17:40:00|2090.5|2088.5|2090.5|2088.5|2090.8|2088.8|2090.1|2088.1|0
1632419100000|2021-09-23 17:45:00|2090.6|2088.6|2090.8|2088.8|2090.8|2088.8|2090.2|2088.2|0
1632419400000|2021-09-23 17:50:00|2090.9|2088.9|2091.8|2089.8|2092|2090|2090.9|2088.9|0
1632419700000|2021-09-23 17:55:00|2091.7|2089.7|2091.5|2089.5|2091.8|2089.8|2091.2|2089.2|0
1632420000000|2021-09-23 18:00:00|2091.6|2089.6|2090.9|2088.9|2091.6|2089.6|2090.9|2088.9|0
1632420300000|2021-09-23 18:05:00|2091.2|2089.2|2090.2|2088.2|2091.2|2089.2|2089.9|2087.9|0
1632420600000|2021-09-23 18:10:00|2090.1|2088.1|2090.1|2088.1|2090.6|2088.6|2089.8|2087.8|0
1632420900000|2021-09-23 18:15:00|2090.2|2088.2|2089.3|2087.3|2090.2|2088.2|2089.2|2087.2|0
1632421200000|2021-09-23 18:20:00|2089.4|2087.4|2089.9|2087.9|2090.2|2088.2|2089.4|2087.4|0
1632421500000|2021-09-23 18:25:00|2089.8|2087.8|2089.9|2087.9|2090.3|2088.3|2089.5|2087.5|0
1632421800000|2021-09-23 18:30:00|2090.2|2088.2|2090.2|2088.2|2090.6|2088.6|2089.9|2087.9|0
1632422100000|2021-09-23 18:35:00|2090.1|2088.1|2089.8|2087.8|2090.1|2088.1|2089.8|2087.8|0
1632422400000|2021-09-23 18:40:00|2089.7|2087.7|2089.4|2087.4|2089.8|2087.8|2089.4|2087.4|0
1632422700000|2021-09-23 18:45:00|2089.7|2087.7|2089.1|2087.1|2090.1|2088.1|2089.1|2087.1|0
1632423000000|2021-09-23 18:50:00|2089.4|2087.4|2089.2|2087.2|2089.5|2087.5|2089.1|2087.1|0
1632423300000|2021-09-23 18:55:00|2089.4|2087.4|2088.9|2086.9|2089.6|2087.6|2088.9|2086.9|0
1632423600000|2021-09-23 19:00:00|2089.2|2087.2|2090.2|2088.2|2090.2|2088.2|2089.1|2087.1|0
1632423900000|2021-09-23 19:05:00|2090.1|2088.1|2089.1|2087.1|2090.1|2088.1|2089.1|2087.1|0
1632424200000|2021-09-23 19:10:00|2089.2|2087.2|2088.4|2086.4|2089.4|2087.4|2088.4|2086.4|0
1632424500000|2021-09-23 19:15:00|2088.6|2086.6|2089|2087|2089.4|2087.4|2088.4|2086.4|0
1632424800000|2021-09-23 19:20:00|2089.3|2087.3|2090.3|2088.3|2090.3|2088.3|2089|2087|0
1632425100000|2021-09-23 19:25:00|2090.1|2088.1|2089.3|2087.3|2090.1|2088.1|2089.1|2087.1|0
1632425400000|2021-09-23 19:30:00|2089.2|2087.2|2090|2088|2090|2088|2088.9|2086.9|0
1632425700000|2021-09-23 19:35:00|2089.7|2087.7|2089.9|2087.9|2090.2|2088.2|2089.3|2087.3|0
1632426000000|2021-09-23 19:40:00|2089.8|2087.8|2089.7|2087.7|2090.6|2088.6|2089.3|2087.3|0
1632426300000|2021-09-23 19:45:00|2089.8|2087.8|2089.5|2087.5|2090|2088|2088.9|2086.9|0
1632426600000|2021-09-23 19:50:00|2089.3|2087.3|2090.1|2088.1|2090.4|2088.4|2089.1|2087.1|0
1632426900000|2021-09-23 19:55:00|2090|2088|2090.4|2088.4|2090.8|2088.8|2089.3|2087.3|0
1632427200000|2021-09-23 20:00:00|2090.3|2088.3|2090|2088|2090.5|2088.5|2089.8|2087.8|0
1632427500000|2021-09-23 20:05:00|2090.1|2088.1|2091.4|2089.4|2091.5|2089.5|2090.1|2088.1|0
1632427800000|2021-09-23 20:10:00|2091.5|2089.5|2092|2090|2092.4|2090.4|2091.1|2089.1|0
1632428100000|2021-09-23 20:15:00|2091.7|2089.7|2091.3|2089.3|2092|2090|2091.2|2089.2|0
1632428400000|2021-09-23 20:20:00|2091.2|2089.2|2091.4|2089.4|2091.6|2089.6|2091.2|2089.2|0
1632428700000|2021-09-23 20:25:00|2091.5|2089.5|2090.3|2088.3|2091.5|2089.5|2090.2|2088.2|0
1632429000000|2021-09-23 20:30:00|2090.4|2088.4|2091.4|2089.4|2091.4|2089.4|2090.4|2088.4|0
1632429300000|2021-09-23 20:35:00|2091.3|2089.3|2091.1|2089.1|2091.3|2089.3|2091.1|2089.1|0
1632429600000|2021-09-23 20:40:00|2091.4|2089.4|2091.3|2089.3|2091.4|2089.4|2091.2|2089.2|0
1632429900000|2021-09-23 20:45:00|2091.4|2089.4|2091|2089|2091.5|2089.5|2091|2089|0
1632430200000|2021-09-23 20:50:00|2091.2|2089.2|2091.3|2089.3|2091.3|2089.3|2090.9|2088.9|0
1632430500000|2021-09-23 20:55:00|2091.4|2089.4|2090.9|2088.9|2091.4|2089.4|2090.8|2088.8|0
1632430800000|2021-09-23 21:00:00|2090.8|2088.8|2090.9|2088.9|2090.9|2088.9|2090.7|2088.7|0
1632431100000|2021-09-23 21:05:00|2091|2089|2091.2|2089.2|2091.2|2089.2|2091|2089|0
1632431400000|2021-09-23 21:10:00|2091.1|2089.1|2091.3|2089.3|2091.3|2089.3|2091|2089|0
1632432300000|2021-09-23 21:25:00|2091.4|2089.4|2091.4|2089.4|2091.4|2089.4|2091.4|2089.4|0
1632432900000|2021-09-23 21:35:00|2091.3|2089.3|2091.3|2089.3|2091.3|2089.3|2091.3|2089.3|0
1632433200000|2021-09-23 21:40:00|2091.2|2089.2|2091.2|2089.2|2091.2|2089.2|2091.1|2089.1|0
1632433500000|2021-09-23 21:45:00|2091.1|2089.1|2091.2|2089.2|2091.2|2089.2|2091.1|2089.1|0
1632433800000|2021-09-23 21:50:00|2090.5|2088.5|2090.6|2088.6|2090.6|2088.6|2090.5|2088.5|0
1632434100000|2021-09-23 21:55:00|2090.7|2088.7|2090.6|2088.6|2090.7|2088.7|2090.5|2088.5|0
1632434400000|2021-09-23 22:00:00|2090.4|2088.4|2089.9|2087.9|2090.6|2088.6|2089.6|2087.6|0
1632434700000|2021-09-23 22:05:00|2090|2088|2090.2|2088.2|2090.2|2088.2|2089.9|2087.9|0
1632435000000|2021-09-23 22:10:00|2090.4|2088.4|2090.4|2088.4|2090.7|2088.7|2090.4|2088.4|0
1632435300000|2021-09-23 22:15:00|2090.2|2088.2|2090.8|2088.8|2090.8|2088.8|2090.2|2088.2|0
1632435600000|2021-09-23 22:20:00|2090.9|2088.9|2091|2089|2091|2089|2090.6|2088.6|0
1632435900000|2021-09-23 22:25:00|2091.5|2089.5|2091.7|2089.7|2092.1|2090.1|2091.3|2089.3|0
1632436200000|2021-09-23 22:30:00|2091.8|2089.8|2091.9|2089.9|2092.3|2090.3|2091.8|2089.8|0
1632436500000|2021-09-23 22:35:00|2092.1|2090.1|2092.1|2090.1|2092.1|2090.1|2091.8|2089.8|0
1632436800000|2021-09-23 22:40:00|2092.3|2090.3|2092.6|2090.6|2092.6|2090.6|2092.3|2090.3|0
1632437100000|2021-09-23 22:45:00|2092.7|2090.7|2093|2091|2093|2091|2092.7|2090.7|0
1632437400000|2021-09-23 22:50:00|2092.9|2090.9|2092.2|2090.2|2092.9|2090.9|2092.1|2090.1|0
1632437700000|2021-09-23 22:55:00|2092.1|2090.1|2092.1|2090.1|2092.6|2090.6|2092|2090|0
1632438000000|2021-09-23 23:00:00|2092.7|2090.7|2092.8|2090.8|2092.8|2090.8|2092|2090|0
1632438300000|2021-09-23 23:05:00|2092.5|2090.5|2092.5|2090.5|2092.5|2090.5|2092.5|2090.5|0
1632438600000|2021-09-23 23:10:00|2092.7|2090.7|2092.5|2090.5|2093|2091|2092.5|2090.5|0
1632438900000|2021-09-23 23:15:00|2092.7|2090.7|2092.7|2090.7|2092.8|2090.8|2092.5|2090.5|0
1632439200000|2021-09-23 23:20:00|2092.5|2090.5|2092|2090|2092.8|2090.8|2091.9|2089.9|0
1632439500000|2021-09-23 23:25:00|2092.1|2090.1|2091.5|2089.5|2093.1|2091.1|2091.3|2089.3|0
1632439800000|2021-09-23 23:30:00|2091.6|2089.6|2091.3|2089.3|2091.6|2089.6|2088.9|2086.9|0
1632440100000|2021-09-23 23:35:00|2091.2|2089.2|2092.6|2090.6|2092.7|2090.7|2090.2|2088.2|0
1632440400000|2021-09-23 23:40:00|2092.4|2090.4|2091.1|2089.1|2093.7|2091.7|2091|2089|0
1632440700000|2021-09-23 23:45:00|2091|2089|2085.2|2084|2091.4|2089.4|2084.9|2083.7|2025
1632441000000|2021-09-23 23:50:00|2085.7|2084.5|2090.7|2089.5|2091.7|2090.5|2085.2|2084|711
1632441300000|2021-09-23 23:55:00|2091.2|2090|2087.2|2086|2091.2|2090|2086.7|2085.5|595
1632441600000|2021-09-24 00:00:00|2087|2086.2|2085.5|2084.7|2092|2091.2|2084.5|2083.7|3782
1632441900000|2021-09-24 00:05:00|2086|2085.2|2084|2083.2|2086.2|2085.4|2083|2082.2|1720
1632442200000|2021-09-24 00:10:00|2084.5|2083.7|2084|2083.2|2086.2|2085.4|2083.5|2082.7|1258
1632442500000|2021-09-24 00:15:00|2083.5|2082.7|2084.5|2083.7|2085.5|2084.7|2083.5|2082.7|1027
1632442800000|2021-09-24 00:20:00|2085|2084.2|2084|2083.2|2086|2085.2|2083.2|2082.4|1224
1632443100000|2021-09-24 00:25:00|2084.5|2083.7|2083.5|2082.7|2085.5|2084.7|2083|2082.2|796
1632443400000|2021-09-24 00:30:00|2083.2|2082.4|2083|2082.2|2085|2084.2|2083|2082.2|836
1632443700000|2021-09-24 00:35:00|2083.2|2082.4|2080.5|2079.7|2083.5|2082.7|2080.2|2079.4|983
1632444000000|2021-09-24 00:40:00|2081|2080.2|2081.5|2080.7|2081.5|2080.7|2079|2078.2|645
1632444300000|2021-09-24 00:45:00|2082|2081.2|2082.5|2081.7|2082.5|2081.7|2080.5|2079.7|692
1632444600000|2021-09-24 00:50:00|2083|2082.2|2082|2081.2|2083.5|2082.7|2081.5|2080.7|711
1632444900000|2021-09-24 00:55:00|2082.5|2081.7|2082.5|2081.7|2084.5|2083.7|2082.5|2081.7|619
1632445200000|2021-09-24 01:00:00|2083|2082.2|2082|2081.2|2083|2082.2|2082|2081.2|358
1632445500000|2021-09-24 01:05:00|2082.5|2081.7|2083.5|2082.7|2083.5|2082.7|2082|2081.2|503
1632445800000|2021-09-24 01:10:00|2084|2083.2|2086|2085.2|2086|2085.2|2083.5|2082.7|508
1632446100000|2021-09-24 01:15:00|2085.7|2084.9|2088.5|2087.7|2088.5|2087.7|2085.5|2084.7|1262
1632446400000|2021-09-24 01:20:00|2089|2088.2|2088.5|2087.7|2089.5|2088.7|2087.5|2086.7|915
1632446700000|2021-09-24 01:25:00|2089|2088.2|2089|2088.2|2090|2089.2|2088.5|2087.7|950
1632447000000|2021-09-24 01:30:00|2088.5|2087.7|2087|2086.2|2088.5|2087.7|2086.5|2085.7|552
1632447300000|2021-09-24 01:35:00|2087.5|2086.7|2087|2086.2|2088|2087.2|2086.5|2085.7|536
1632447600000|2021-09-24 01:40:00|2086.5|2085.7|2086.5|2085.7|2087|2086.2|2086|2085.2|430
1632447900000|2021-09-24 01:45:00|2086|2085.2|2086|2085.2|2086.5|2085.7|2085.5|2084.7|551
1632448200000|2021-09-24 01:50:00|2085.5|2084.7|2086|2085.2|2086.5|2085.7|2085.5|2084.7|374
1632448500000|2021-09-24 01:55:00|2085.5|2084.7|2083.5|2082.7|2086.5|2085.7|2082.5|2081.7|715
1632448800000|2021-09-24 02:00:00|2083|2082.2|2085|2084.2|2085|2084.2|2083|2082.2|568
1632449100000|2021-09-24 02:05:00|2085.5|2084.7|2087|2086.2|2087|2086.2|2085.5|2084.7|424
1632449400000|2021-09-24 02:10:00|2087.5|2086.7|2086|2085.2|2087.5|2086.7|2086|2085.2|405
1632449700000|2021-09-24 02:15:00|2085.5|2084.7|2085|2084.2|2085.5|2084.7|2084.5|2083.7|313
1632450000000|2021-09-24 02:20:00|2085.2|2084.4|2086|2085.2|2086|2085.2|2085|2084.2|264
1632450300000|2021-09-24 02:25:00|2086.5|2085.7|2086.5|2085.7|2087|2086.2|2086|2085.2|376
1632450600000|2021-09-24 02:30:00|2087|2086.2|2088|2087.2|2088.5|2087.7|2087|2086.2|402
1632450900000|2021-09-24 02:35:00|2087.7|2086.9|2087.5|2086.7|2088|2087.2|2087|2086.2|256
1632451200000|2021-09-24 02:40:00|2088|2087.2|2088.5|2087.7|2089|2088.2|2087.5|2086.7|222
1632451500000|2021-09-24 02:45:00|2088|2087.2|2088.5|2087.7|2088.5|2087.7|2087.5|2086.7|147
1632451800000|2021-09-24 02:50:00|2089|2088.2|2088.5|2087.7|2089|2088.2|2088.5|2087.7|188
1632452100000|2021-09-24 02:55:00|2089|2088.2|2088.5|2087.7|2089|2088.2|2088.5|2087.7|67
1632452400000|2021-09-24 03:00:00|2088|2087.2|2088.5|2087.7|2088.5|2087.7|2088|2087.2|90
1632452700000|2021-09-24 03:05:00|2088|2087.2|2089|2088.2|2089|2088.2|2088|2087.2|167
1632453000000|2021-09-24 03:10:00|2088.5|2087.7|2089|2088.2|2089|2088.2|2088.5|2087.7|79
1632453300000|2021-09-24 03:15:00|2089.5|2088.7|2088.5|2087.7|2089.5|2088.7|2088.5|2087.7|129
1632453600000|2021-09-24 03:20:00|2089|2088.2|2091|2090.2|2091|2090.2|2088.5|2087.7|634
1632453900000|2021-09-24 03:25:00|2090.5|2089.7|2090.5|2089.7|2091|2090.2|2090.5|2089.7|446
1632454200000|2021-09-24 03:30:00|2090|2089.2|2088.5|2087.7|2090.5|2089.7|2088.5|2087.7|1243
1632454500000|2021-09-24 03:35:00|2088.7|2087.9|2088|2087.2|2089.5|2088.7|2088|2087.2|487
1632454800000|2021-09-24 03:40:00|2088.5|2087.7|2089|2088.2|2089.5|2088.7|2088|2087.2|484
1632455100000|2021-09-24 03:45:00|2089.5|2088.7|2090|2089.2|2090.5|2089.7|2089.5|2088.7|407
1632455400000|2021-09-24 03:50:00|2089.5|2088.7|2090.5|2089.7|2090.5|2089.7|2089.5|2088.7|309
1632455700000|2021-09-24 03:55:00|2090|2089.2|2090|2089.2|2090.5|2089.7|2090|2089.2|325
1632456000000|2021-09-24 04:00:00|2089.5|2088.7|2089.5|2088.7|2090|2089.2|2088.5|2087.7|485
1632456300000|2021-09-24 04:05:00|2090|2089.2|2088.5|2087.7|2090|2089.2|2088.5|2087.7|378
1632456600000|2021-09-24 04:10:00|2089|2088.2|2089.5|2088.7|2090|2089.2|2089|2088.2|419
1632456900000|2021-09-24 04:15:00|2089|2088.2|2089|2088.2|2089.5|2088.7|2088.5|2087.7|402
1632457200000|2021-09-24 04:20:00|2089.5|2088.7|2089.5|2088.7|2089.7|2088.9|2089.5|2088.7|269
1632457500000|2021-09-24 04:25:00|2089|2088.2|2089.5|2088.7|2089.5|2088.7|2088.5|2087.7|493
1632457800000|2021-09-24 04:30:00|2089|2088.2|2090.5|2089.7|2090.5|2089.7|2089|2088.2|319
1632458100000|2021-09-24 04:35:00|2091|2090.2|2090|2089.2|2091|2090.2|2090|2089.2|392
1632458400000|2021-09-24 04:40:00|2089.5|2088.7|2089.5|2088.7|2089.5|2088.7|2089.5|2088.7|273
1632458700000|2021-09-24 04:45:00|2090|2089.2|2089.5|2088.7|2090|2089.2|2089.5|2088.7|384
1632459000000|2021-09-24 04:50:00|2089|2088.2|2088|2087.2|2089.5|2088.7|2088|2087.2|815
1632459300000|2021-09-24 04:55:00|2088.5|2087.7|2088.5|2087.7|2088.5|2087.7|2088|2087.2|190
1632459600000|2021-09-24 05:00:00|2089|2088.2|2089|2088.2|2089.5|2088.7|2089|2088.2|860
1632459900000|2021-09-24 05:05:00|2089.5|2088.7|2089.5|2088.7|2090|2089.2|2089|2088.2|508
1632460200000|2021-09-24 05:10:00|2089.2|2088.4|2090|2089.2|2090|2089.2|2089|2088.2|312
1632460500000|2021-09-24 05:15:00|2089.5|2088.7|2089|2088.2|2089.5|2088.7|2089|2088.2|385
1632460800000|2021-09-24 05:20:00|2089.5|2088.7|2089.5|2088.7|2089.5|2088.7|2089|2088.2|411
1632461100000|2021-09-24 05:25:00|2089|2088.2|2089|2088.2|2089|2088.2|2088.5|2087.7|378
1632461400000|2021-09-24 05:30:00|2089.5|2088.7|2090|2089.2|2090.5|2089.7|2089.5|2088.7|651
1632461700000|2021-09-24 05:35:00|2090.5|2089.7|2090.5|2089.7|2091|2090.2|2090.5|2089.7|657
1632462000000|2021-09-24 05:40:00|2090.7|2089.9|2090.5|2089.7|2091|2090.2|2090|2089.2|851
1632462300000|2021-09-24 05:45:00|2090|2089.2|2091|2090.2|2091|2090.2|2090|2089.2|784
1632462600000|2021-09-24 05:50:00|2091.5|2090.7|2093|2092.2|2093|2092.2|2091.5|2090.7|1472
1632462900000|2021-09-24 05:55:00|2092.5|2091.7|2091.5|2090.7|2093|2092.2|2091.5|2090.7|2754
1632463200000|2021-09-24 06:00:00|2091|2090.2|2092.5|2091.7|2092.5|2091.7|2090.5|2089.7|3114
1632463500000|2021-09-24 06:05:00|2092.7|2091.9|2093.7|2092.9|2094.5|2093.7|2092.5|2091.7|1058
1632463800000|2021-09-24 06:10:00|2094.2|2092.2|2096.8|2094.8|2097|2095|2094.2|2092.2|0
1632464100000|2021-09-24 06:15:00|2096.9|2094.9|2097.2|2095.2|2097.4|2095.4|2096.5|2094.5|1331
1632464400000|2021-09-24 06:20:00|2097|2095|2097.1|2095.1|2098|2096|2096.8|2094.8|0
1632464700000|2021-09-24 06:25:00|2097|2095|2097.1|2095.1|2097.4|2095.4|2095.7|2093.7|0
1632465000000|2021-09-24 06:30:00|2096.8|2094.8|2094.7|2092.7|2096.8|2094.8|2094.7|2092.7|0
1632465300000|2021-09-24 06:35:00|2095|2093|2095|2093|2095|2093|2094.7|2092.7|0
1632465600000|2021-09-24 06:40:00|2094.7|2092.7|2094.8|2092.8|2094.8|2092.8|2094.3|2092.3|0
1632465900000|2021-09-24 06:45:00|2094.7|2092.7|2093.9|2091.9|2094.8|2092.8|2093.9|2091.9|0
1632466200000|2021-09-24 06:50:00|2093.8|2091.8|2093.8|2091.8|2093.9|2091.9|2093.7|2091.7|0
1632466500000|2021-09-24 06:55:00|2093.5|2091.5|2093.2|2091.2|2093.8|2091.8|2092.5|2090.5|0
1632466800000|2021-09-24 07:00:00|2093.3|2091.3|2089.5|2087.5|2093.3|2091.3|2089.4|2087.4|0
1632467100000|2021-09-24 07:05:00|2089.6|2087.6|2088.9|2086.9|2089.6|2087.6|2087|2085|0
1632467400000|2021-09-24 07:10:00|2088.8|2086.8|2089.3|2087.3|2089.7|2087.7|2088.3|2086.3|0
1632467700000|2021-09-24 07:15:00|2088.8|2086.8|2090.6|2088.6|2090.9|2088.9|2088.5|2086.5|0
1632468000000|2021-09-24 07:20:00|2090.4|2088.4|2088.2|2086.2|2090.6|2088.6|2087.9|2085.9|0
1632468300000|2021-09-24 07:25:00|2088.4|2086.4|2088.9|2086.9|2089.5|2087.5|2087.4|2085.4|0
1632468600000|2021-09-24 07:30:00|2088.8|2086.8|2087.7|2086.5|2088.8|2087.5|2086.2|2085|880
1632468900000|2021-09-24 07:35:00|2088.2|2087|2086.4|2085.2|2088.2|2087|2086.2|2085|360
1632469200000|2021-09-24 07:40:00|2086.2|2085|2087.7|2086.5|2088.2|2087|2085.7|2084.5|179
1632469500000|2021-09-24 07:45:00|2087.9|2086.7|2085.9|2084.7|2087.9|2086.7|2085.2|2084|290
1632469800000|2021-09-24 07:50:00|2086.2|2085|2085.7|2084.5|2086.7|2085.5|2085.2|2084|356
1632470100000|2021-09-24 07:55:00|2085.9|2084.7|2084.7|2083.5|2085.9|2084.7|2083.7|2082.5|167
1632470400000|2021-09-24 08:00:00|2085.2|2084|2085.2|2084|2086.2|2085|2085.2|2084|147
1632470700000|2021-09-24 08:05:00|2084.7|2083.5|2083.7|2082.5|2084.7|2083.5|2083.7|2082.5|132
1632471000000|2021-09-24 08:10:00|2083.2|2082|2083.2|2082|2084.7|2083.5|2083.2|2082|94
1632471300000|2021-09-24 08:15:00|2082.7|2081.5|2082.7|2081.5|2083.2|2082|2082.2|2081|190
1632471600000|2021-09-24 08:20:00|2082.9|2081.7|2084.2|2083|2084.2|2083|2082.7|2081.5|95
1632471900000|2021-09-24 08:25:00|2083.7|2082.5|2084.9|2083.7|2085.2|2084|2083.7|2082.5|111
1632472200000|2021-09-24 08:30:00|2085.2|2084|2086.2|2085|2086.7|2085.5|2084.9|2083.7|91
1632472500000|2021-09-24 08:35:00|2085.9|2084.7|2086.2|2085|2086.7|2085.5|2085.7|2084.5|90
1632472800000|2021-09-24 08:40:00|2086.4|2085.2|2086.2|2085|2086.7|2085.5|2086.2|2085|67
1632473100000|2021-09-24 08:45:00|2086.4|2085.2|2085.7|2084.5|2086.4|2085.2|2084.7|2083.5|79
1632473400000|2021-09-24 08:50:00|2086.2|2085|2086.7|2085.5|2087.2|2086|2086.2|2085|62
1632473700000|2021-09-24 08:55:00|2087.2|2086|2086.7|2085.5|2087.2|2086|2086.4|2085.2|30
1632474000000|2021-09-24 09:00:00|2086.4|2085.2|2085.7|2084.5|2086.7|2085.5|2085.7|2084.5|46
1632474300000|2021-09-24 09:05:00|2085.9|2084.7|2086.2|2085|2086.2|2085|2085.2|2084|8
1632474600000|2021-09-24 09:10:00|2085.9|2084.7|2086.2|2085|2086.2|2085|2085.2|2084|49
1632474900000|2021-09-24 09:15:00|2085.9|2084.7|2085.7|2084.5|2086.2|2085|2085.4|2084.2|52
1632475200000|2021-09-24 09:20:00|2085.9|2084.7|2086.7|2085.5|2086.7|2085.5|2085.7|2084.5|9
1632475500000|2021-09-24 09:25:00|2087.2|2086|2086.2|2085|2087.2|2086|2086.2|2085|23
1632475800000|2021-09-24 09:30:00|2085.7|2084.5|2085.7|2084.5|2086.2|2085|2085.2|2084|31
1632476100000|2021-09-24 09:35:00|2086.2|2085|2086.2|2085|2086.2|2085|2085.2|2084|49
1632476400000|2021-09-24 09:40:00|2085.9|2084.7|2085.7|2084.5|2086.2|2085|2085.2|2084|12
1632476700000|2021-09-24 09:45:00|2085.4|2084.2|2084.4|2083.2|2085.4|2084.2|2084.2|2083|104
1632477000000|2021-09-24 09:50:00|2084.7|2083.5|2084.7|2083.5|2084.7|2083.5|2083.7|2082.5|32
1632477300000|2021-09-24 09:55:00|2084.2|2083|2083.2|2082|2084.2|2083|2082.7|2081.5|146
1632477600000|2021-09-24 10:00:00|2083.4|2082.2|2082.9|2081.7|2083.4|2082.2|2082.7|2081.5|84
1632477900000|2021-09-24 10:05:00|2082.7|2081.5|2083.7|2082.5|2084.2|2083|2082.7|2081.5|118
1632478200000|2021-09-24 10:10:00|2083.9|2082.7|2084.2|2083|2084.7|2083.5|2083.7|2082.5|36
1632478500000|2021-09-24 10:15:00|2084.7|2083.5|2084.7|2083.5|2085.2|2084|2084.7|2083.5|30
1632478800000|2021-09-24 10:20:00|2084.9|2083.7|2086.2|2085|2086.2|2085|2084.7|2083.5|83
1632479100000|2021-09-24 10:25:00|2085.7|2084.5|2085.7|2084.5|2087.2|2086|2085.7|2084.5|50
1632479400000|2021-09-24 10:30:00|2085.2|2084|2085.4|2084.2|2085.7|2084.5|2084.7|2083.5|38
1632479700000|2021-09-24 10:35:00|2085.2|2084|2084.7|2083.5|2085.2|2084|2084.7|2083.5|25
1632480000000|2021-09-24 10:40:00|2084.4|2083.2|2085.2|2084|2085.7|2084.5|2084.4|2083.2|50
1632480300000|2021-09-24 10:45:00|2085.4|2084.2|2085.2|2084|2085.4|2084.2|2084.7|2083.5|29
1632480600000|2021-09-24 10:50:00|2084.9|2083.7|2085.2|2084|2085.2|2084|2084.7|2083.5|15
1632480900000|2021-09-24 10:55:00|2084.9|2083.7|2084.2|2083|2085.2|2084|2083.7|2082.5|38
1632481200000|2021-09-24 11:00:00|2084.7|2083.5|2084.7|2083.5|2085.2|2084|2084.2|2083|57
1632481500000|2021-09-24 11:05:00|2085.2|2084|2085.2|2084|2085.7|2084.5|2084.7|2083.5|46
1632481800000|2021-09-24 11:10:00|2084.9|2083.7|2083.7|2082.5|2085.2|2084|2083.2|2082|138
1632482100000|2021-09-24 11:15:00|2083.4|2082.2|2082.7|2081.5|2083.7|2082.5|2082.2|2081|153
1632482400000|2021-09-24 11:20:00|2082.2|2081|2083.4|2082.2|2083.7|2082.5|2082.2|2081|29
1632482700000|2021-09-24 11:25:00|2083.7|2082.5|2083.7|2082.5|2084.4|2083.2|2083.2|2082|121
1632483000000|2021-09-24 11:30:00|2083.4|2082.2|2083.7|2082.5|2083.7|2082.5|2083.2|2082|89
1632483300000|2021-09-24 11:35:00|2083.2|2082|2083.7|2082.5|2083.7|2082.5|2083.2|2082|17
1632483600000|2021-09-24 11:40:00|2083.2|2082|2082.7|2081.5|2083.4|2082.2|2082.7|2081.5|31
1632483900000|2021-09-24 11:45:00|2082.9|2081.7|2083.2|2082|2083.2|2082|2082.7|2081.5|22
1632484200000|2021-09-24 11:50:00|2082.7|2081.5|2082.7|2081.5|2082.9|2081.7|2082.4|2081.2|17
1632484500000|2021-09-24 11:55:00|2082.2|2081|2081.7|2080.5|2082.2|2081|2081.7|2080.5|55
1632484800000|2021-09-24 12:00:00|2081.2|2080|2081.2|2080|2081.2|2080|2080.2|2079|104
1632485100000|2021-09-24 12:05:00|2081.7|2080.5|2081.7|2080.5|2082.2|2081|2081.2|2080|41
1632485400000|2021-09-24 12:10:00|2081.2|2080|2080.2|2079|2081.2|2080|2079.9|2078.7|58
1632485700000|2021-09-24 12:15:00|2080.4|2079.2|2081.2|2080|2081.4|2080.2|2080.2|2079|37
1632486000000|2021-09-24 12:20:00|2080.9|2079.7|2081.2|2080|2081.7|2080.5|2080.7|2079.5|27
1632486300000|2021-09-24 12:25:00|2080.7|2079.5|2082.2|2081|2082.2|2081|2080.7|2079.5|18
1632486600000|2021-09-24 12:30:00|2081.7|2080.5|2081.2|2080|2082.2|2081|2081.2|2080|31
1632486900000|2021-09-24 12:35:00|2081.4|2080.2|2082.2|2081|2082.2|2081|2081.2|2080|50
1632487200000|2021-09-24 12:40:00|2081.7|2080.5|2081.9|2080.7|2082.2|2081|2081.4|2080.2|44
1632487500000|2021-09-24 12:45:00|2082.2|2081|2081.2|2080|2082.2|2081|2081.2|2080|27
1632487800000|2021-09-24 12:50:00|2081.4|2080.2|2081.2|2080|2082.2|2081|2081.2|2080|32
1632488100000|2021-09-24 12:55:00|2081.7|2080.5|2081.7|2080.5|2082.2|2081|2081.7|2080.5|86
1632488400000|2021-09-24 13:00:00|2081.9|2080.7|2081.7|2080.5|2082.2|2081|2081.2|2080|55
1632488700000|2021-09-24 13:05:00|2081.2|2080|2080.9|2079.7|2081.7|2080.5|2080.7|2079.5|71
1632489000000|2021-09-24 13:10:00|2081.2|2080|2081.7|2080.5|2081.7|2080.5|2080.7|2079.5|104
1632489300000|2021-09-24 13:15:00|2082.2|2081|2083.2|2082|2083.4|2082.2|2082.2|2081|142
1632489600000|2021-09-24 13:20:00|2083.4|2082.2|2084.2|2083|2084.2|2083|2083.2|2082|60
1632489900000|2021-09-24 13:25:00|2083.9|2082.7|2084.7|2083.5|2085.2|2084|2083.7|2082.5|46
1632490200000|2021-09-24 13:30:00|2084.2|2083|2088.7|2087.5|2088.7|2087.5|2084.2|2083|352
1632490500000|2021-09-24 13:35:00|2088.2|2087|2088.7|2087.5|2089.2|2088|2087.7|2086.5|178
1632490800000|2021-09-24 13:40:00|2089.2|2088|2089.2|2088|2090.2|2089|2088.7|2087.5|265
1632491100000|2021-09-24 13:45:00|2088.7|2087.5|2086.7|2085.5|2088.7|2087.5|2086.2|2085|263
1632491400000|2021-09-24 13:50:00|2086.9|2085.7|2088.2|2087|2089.2|2088|2086.7|2085.5|74
1632491700000|2021-09-24 13:55:00|2087.7|2086.5|2091.2|2090|2091.2|2090|2087.7|2086.5|34
1632492000000|2021-09-24 14:00:00|2091.7|2090.5|2090.7|2089.5|2091.7|2090.5|2089.7|2088.5|194
1632492300000|2021-09-24 14:05:00|2090.2|2089|2090.2|2089|2090.7|2089.5|2089.7|2088.5|87
1632492600000|2021-09-24 14:10:00|2089.7|2088.5|2088.7|2087.5|2089.9|2088.7|2088.2|2087|133
1632492900000|2021-09-24 14:15:00|2088.2|2087|2088.7|2087.5|2089.7|2088.5|2088.2|2087|122
1632493200000|2021-09-24 14:20:00|2088.2|2087|2088.7|2087.5|2089.7|2088.5|2088.2|2087|77
1632493500000|2021-09-24 14:25:00|2088.9|2087.7|2088.2|2087|2089.2|2088|2088.2|2087|70
1632493800000|2021-09-24 14:30:00|2088.4|2087.2|2086.7|2085.5|2088.7|2087.5|2086.7|2085.5|222
1632494100000|2021-09-24 14:35:00|2086.9|2085.7|2087.7|2086.5|2088.7|2087.5|2086.9|2085.7|98
1632494400000|2021-09-24 14:40:00|2088.2|2087|2088.2|2087|2089.2|2088|2087.7|2086.5|69
1632494700000|2021-09-24 14:45:00|2087.9|2086.7|2088.7|2087.5|2089.2|2088|2086.7|2085.5|111
1632495000000|2021-09-24 14:50:00|2088.4|2087.2|2087.7|2086.5|2088.7|2087.5|2086.7|2085.5|333
1632495300000|2021-09-24 14:55:00|2088.2|2087|2089.2|2088|2089.7|2088.5|2087.7|2086.5|312
1632495600000|2021-09-24 15:00:00|2089.7|2088.5|2089.7|2088.5|2089.7|2088.5|2089.2|2088|119
1632495900000|2021-09-24 15:05:00|2089.2|2088|2088.2|2087|2089.7|2088.5|2088.2|2087|95
1632496200000|2021-09-24 15:10:00|2087.7|2086.5|2088.2|2087|2088.7|2087.5|2087.7|2086.5|85
1632496500000|2021-09-24 15:15:00|2087.7|2086.5|2088.7|2087.5|2088.7|2087.5|2087.2|2086|98
1632496800000|2021-09-24 15:20:00|2088.2|2087|2087.7|2086.5|2088.7|2087.5|2087.2|2086|37
1632497100000|2021-09-24 15:25:00|2087.2|2086|2086.7|2085.5|2087.7|2086.5|2086.2|2085|115
1632497400000|2021-09-24 15:30:00|2086.9|2085.7|2088.2|2087|2088.2|2087|2086.7|2085.5|38
1632497700000|2021-09-24 15:35:00|2087.7|2086.5|2087.7|2086.5|2088.7|2087.5|2086.7|2085.5|63
1632498000000|2021-09-24 15:40:00|2087.9|2086.7|2086.7|2085.5|2087.9|2086.7|2086.7|2085.5|80
1632498300000|2021-09-24 15:45:00|2086.9|2085.7|2087.7|2086.5|2087.7|2086.5|2086.7|2085.5|50
1632498600000|2021-09-24 15:50:00|2087.4|2086.2|2088.7|2087.5|2089.2|2088|2087.2|2086|90
1632498900000|2021-09-24 15:55:00|2088.2|2087|2088.2|2087|2088.7|2087.5|2088.2|2087|14
1632499200000|2021-09-24 16:00:00|2087.9|2086.7|2088.2|2087|2088.2|2087|2087.7|2086.5|25
1632499500000|2021-09-24 16:05:00|2088.4|2087.2|2088.7|2087.5|2088.7|2087.5|2087.7|2086.5|36
1632499800000|2021-09-24 16:10:00|2089.2|2088|2089.2|2088|2089.2|2088|2088.7|2087.5|8
1632500100000|2021-09-24 16:15:00|2088.9|2087.7|2088.9|2087.7|2089.2|2088|2088.7|2087.5|23
1632500400000|2021-09-24 16:20:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.7|2087.5|56
1632500700000|2021-09-24 16:25:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.7|2087.5|17
1632501000000|2021-09-24 16:30:00|2089.2|2088|2088.2|2087|2089.2|2088|2088.2|2087|26
1632501300000|2021-09-24 16:35:00|2088.7|2087.5|2088.7|2087.5|2089.2|2088|2088.2|2087|4
1632501600000|2021-09-24 16:40:00|2089.2|2088|2089.2|2088|2089.4|2088.2|2088.7|2087.5|18
1632501900000|2021-09-24 16:45:00|2088.9|2087.7|2089.2|2088|2089.2|2088|2088.9|2087.7|4
1632502200000|2021-09-24 16:50:00|2088.7|2087.5|2089.2|2088|2089.2|2088|2088.7|2087.5|11
1632502500000|2021-09-24 16:55:00|2088.9|2087.7|2089.2|2088|2089.2|2088|2088.7|2087.5|46
1632502800000|2021-09-24 17:00:00|2088.9|2087.7|2088.7|2087.5|2089.7|2088.5|2088.7|2087.5|46
1632503100000|2021-09-24 17:05:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.7|2087.5|14
1632503400000|2021-09-24 17:10:00|2088.2|2087|2089.2|2088|2089.2|2088|2088.2|2087|17
1632503700000|2021-09-24 17:15:00|2088.9|2087.7|2089.2|2088|2089.2|2088|2088.7|2087.5|27
1632504000000|2021-09-24 17:20:00|2088.9|2087.7|2089.2|2088|2089.2|2088|2088.7|2087.5|3
1632504300000|2021-09-24 17:25:00|2088.7|2087.5|2089.2|2088|2089.7|2088.5|2088.7|2087.5|10
1632504600000|2021-09-24 17:30:00|2089.7|2088.5|2089.2|2088|2089.7|2088.5|2089.2|2088|27
1632504900000|2021-09-24 17:35:00|2088.9|2087.7|2089.2|2088|2089.7|2088.5|2088.9|2087.7|37
1632505200000|2021-09-24 17:40:00|2089.4|2088.2|2089.7|2088.5|2089.7|2088.5|2089.2|2088|2
1632505500000|2021-09-24 17:45:00|2089.2|2088|2089.7|2088.5|2089.7|2088.5|2089.2|2088|14
1632505800000|2021-09-24 17:50:00|2089.4|2088.2|2088.7|2087.5|2089.7|2088.5|2088.7|2087.5|10
1632506400000|2021-09-24 18:00:00|||||||||11
1632506700000|2021-09-24 18:05:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.4|2087.2|20
1632507000000|2021-09-24 18:10:00|2088.2|2087|2088.2|2087|2088.7|2087.5|2088.2|2087|10
1632507300000|2021-09-24 18:15:00|2088.4|2087.2|2088.7|2087.5|2088.7|2087.5|2088.2|2087|9
1632507600000|2021-09-24 18:20:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.7|2087.5|38
1632507900000|2021-09-24 18:25:00|2089.2|2088|2089.2|2088|2089.2|2088|2088.7|2087.5|23
1632508200000|2021-09-24 18:30:00|2089.7|2088.5|2089.9|2088.7|2090.2|2089|2089.7|2088.5|77
1632508500000|2021-09-24 18:35:00|2090.2|2089|2089.9|2088.7|2090.2|2089|2089.7|2088.5|25
1632508800000|2021-09-24 18:40:00|2090.2|2089|2090.2|2089|2090.2|2089|2089.7|2088.5|17
1632509100000|2021-09-24 18:45:00|||||||||12
1632509400000|2021-09-24 18:50:00|2090.7|2089.5|2090.7|2089.5|2090.7|2089.5|2090.2|2089|12
1632509700000|2021-09-24 18:55:00|2090.9|2089.7|2091.7|2090.5|2091.7|2090.5|2090.9|2089.7|42
1632510000000|2021-09-24 19:00:00|2091.2|2090|2091.2|2090|2091.2|2090|2091.2|2090|11
1632510300000|2021-09-24 19:05:00|2090.9|2089.7|2090.7|2089.5|2091.2|2090|2090.7|2089.5|26
1632510600000|2021-09-24 19:10:00|2090.2|2089|2090.7|2089.5|2090.7|2089.5|2090.2|2089|44
1632510900000|2021-09-24 19:15:00|2090.9|2089.7|2090.7|2089.5|2091.2|2090|2090.7|2089.5|44
1632511200000|2021-09-24 19:20:00|2090.9|2089.7|2091.2|2090|2091.7|2090.5|2090.7|2089.5|17
1632511500000|2021-09-24 19:25:00|2091.7|2090.5|2091.2|2090|2091.7|2090.5|2091.2|2090|35
1632511800000|2021-09-24 19:30:00|2091.7|2090.5|2091.7|2090.5|2091.9|2090.7|2091.7|2090.5|18
1632512100000|2021-09-24 19:35:00|2091.2|2090|2091.7|2090.5|2091.7|2090.5|2091.2|2090|31
1632512400000|2021-09-24 19:40:00|2091.4|2090.2|2092.2|2091|2092.2|2091|2091.4|2090.2|18
1632512700000|2021-09-24 19:45:00|2092.7|2091.5|2092.7|2091.5|2093.2|2092|2092.2|2091|99
1632513000000|2021-09-24 19:50:00|2092.4|2091.2|2092.2|2091|2093.2|2092|2091.9|2090.7|57
1632513300000|2021-09-24 19:55:00|2091.9|2090.7|2090.2|2089|2092.4|2091.2|2090.2|2089|212
1632513600000|2021-09-24 20:00:00|2090.7|2089.5|2090.9|2089.7|2091.7|2090.5|2090.7|2089.5|27
1632513900000|2021-09-24 20:05:00|2091.2|2090|2092.2|2091|2092.2|2091|2090.7|2089.5|35
1632514200000|2021-09-24 20:10:00|2092.7|2091.5|2092.2|2091|2092.9|2091.7|2092.2|2091|45
1632514500000|2021-09-24 20:15:00|||||||||1
1632514800000|2021-09-24 20:20:00|2092.6|2090.6|2092.1|2090.1|2092.8|2090.8|2092|2090|71
1632515100000|2021-09-24 20:25:00|2092|2090|2092|2090|2092.1|2090.1|2091.8|2089.8|2
1632515400000|2021-09-24 20:30:00|2091.8|2089.8|2092.6|2090.6|2092.7|2090.7|2091.7|2089.7|2
1632515700000|2021-09-24 20:35:00|2092.7|2090.7|2092.6|2090.6|2093|2091|2092.6|2090.6|1
1632516000000|2021-09-24 20:40:00|2092.4|2090.4|2092.6|2090.6|2092.7|2090.7|2092.3|2090.3|1
1632516300000|2021-09-24 20:45:00|2092.4|2090.4|2092|2090|2092.7|2090.7|2091.9|2089.9|1
1632516600000|2021-09-24 20:50:00|2092.1|2090.1|2092.1|2090.1|2092.4|2090.4|2092|2090|13
1632516900000|2021-09-24 20:55:00|2092|2090|2092|2090|2092.3|2090.3|2091.7|2089.7|0
1632441600000|2021-09-24 00:00:00|2087|2086.2|2085.5|2084.7|2092|2091.2|2084.5|2083.7|3782
1632441900000|2021-09-24 00:05:00|2086|2085.2|2084|2083.2|2086.2|2085.4|2083|2082.2|1720
1632442200000|2021-09-24 00:10:00|2084.5|2083.7|2084|2083.2|2086.2|2085.4|2083.5|2082.7|1258
1632442500000|2021-09-24 00:15:00|2083.5|2082.7|2084.5|2083.7|2085.5|2084.7|2083.5|2082.7|1027
1632442800000|2021-09-24 00:20:00|2085|2084.2|2084|2083.2|2086|2085.2|2083.2|2082.4|1224
1632443100000|2021-09-24 00:25:00|2084.5|2083.7|2083.5|2082.7|2085.5|2084.7|2083|2082.2|796
1632443400000|2021-09-24 00:30:00|2083.2|2082.4|2083|2082.2|2085|2084.2|2083|2082.2|836
1632443700000|2021-09-24 00:35:00|2083.2|2082.4|2080.5|2079.7|2083.5|2082.7|2080.2|2079.4|983
1632444000000|2021-09-24 00:40:00|2081|2080.2|2081.5|2080.7|2081.5|2080.7|2079|2078.2|645
1632444300000|2021-09-24 00:45:00|2082|2081.2|2082.5|2081.7|2082.5|2081.7|2080.5|2079.7|692
1632444600000|2021-09-24 00:50:00|2083|2082.2|2082|2081.2|2083.5|2082.7|2081.5|2080.7|711
1632444900000|2021-09-24 00:55:00|2082.5|2081.7|2082.5|2081.7|2084.5|2083.7|2082.5|2081.7|619
1632445200000|2021-09-24 01:00:00|2083|2082.2|2082|2081.2|2083|2082.2|2082|2081.2|358
1632445500000|2021-09-24 01:05:00|2082.5|2081.7|2083.5|2082.7|2083.5|2082.7|2082|2081.2|503
1632445800000|2021-09-24 01:10:00|2084|2083.2|2086|2085.2|2086|2085.2|2083.5|2082.7|508
1632446100000|2021-09-24 01:15:00|2085.7|2084.9|2088.5|2087.7|2088.5|2087.7|2085.5|2084.7|1262
1632446400000|2021-09-24 01:20:00|2089|2088.2|2088.5|2087.7|2089.5|2088.7|2087.5|2086.7|915
1632446700000|2021-09-24 01:25:00|2089|2088.2|2089|2088.2|2090|2089.2|2088.5|2087.7|950
1632447000000|2021-09-24 01:30:00|2088.5|2087.7|2087|2086.2|2088.5|2087.7|2086.5|2085.7|552
1632447300000|2021-09-24 01:35:00|2087.5|2086.7|2087|2086.2|2088|2087.2|2086.5|2085.7|536
1632447600000|2021-09-24 01:40:00|2086.5|2085.7|2086.5|2085.7|2087|2086.2|2086|2085.2|430
1632447900000|2021-09-24 01:45:00|2086|2085.2|2086|2085.2|2086.5|2085.7|2085.5|2084.7|551
1632448200000|2021-09-24 01:50:00|2085.5|2084.7|2086|2085.2|2086.5|2085.7|2085.5|2084.7|374
1632448500000|2021-09-24 01:55:00|2085.5|2084.7|2083.5|2082.7|2086.5|2085.7|2082.5|2081.7|715
1632448800000|2021-09-24 02:00:00|2083|2082.2|2085|2084.2|2085|2084.2|2083|2082.2|568
1632449100000|2021-09-24 02:05:00|2085.5|2084.7|2087|2086.2|2087|2086.2|2085.5|2084.7|424
1632449400000|2021-09-24 02:10:00|2087.5|2086.7|2086|2085.2|2087.5|2086.7|2086|2085.2|405
1632449700000|2021-09-24 02:15:00|2085.5|2084.7|2085|2084.2|2085.5|2084.7|2084.5|2083.7|313
1632450000000|2021-09-24 02:20:00|2085.2|2084.4|2086|2085.2|2086|2085.2|2085|2084.2|264
1632450300000|2021-09-24 02:25:00|2086.5|2085.7|2086.5|2085.7|2087|2086.2|2086|2085.2|376
1632450600000|2021-09-24 02:30:00|2087|2086.2|2088|2087.2|2088.5|2087.7|2087|2086.2|402
1632450900000|2021-09-24 02:35:00|2087.7|2086.9|2087.5|2086.7|2088|2087.2|2087|2086.2|256
1632451200000|2021-09-24 02:40:00|2088|2087.2|2088.5|2087.7|2089|2088.2|2087.5|2086.7|222
1632451500000|2021-09-24 02:45:00|2088|2087.2|2088.5|2087.7|2088.5|2087.7|2087.5|2086.7|147
1632451800000|2021-09-24 02:50:00|2089|2088.2|2088.5|2087.7|2089|2088.2|2088.5|2087.7|188
1632452100000|2021-09-24 02:55:00|2089|2088.2|2088.5|2087.7|2089|2088.2|2088.5|2087.7|67
1632452400000|2021-09-24 03:00:00|2088|2087.2|2088.5|2087.7|2088.5|2087.7|2088|2087.2|90
1632452700000|2021-09-24 03:05:00|2088|2087.2|2089|2088.2|2089|2088.2|2088|2087.2|167
1632453000000|2021-09-24 03:10:00|2088.5|2087.7|2089|2088.2|2089|2088.2|2088.5|2087.7|79
1632453300000|2021-09-24 03:15:00|2089.5|2088.7|2088.5|2087.7|2089.5|2088.7|2088.5|2087.7|129
1632453600000|2021-09-24 03:20:00|2089|2088.2|2091|2090.2|2091|2090.2|2088.5|2087.7|634
1632453900000|2021-09-24 03:25:00|2090.5|2089.7|2090.5|2089.7|2091|2090.2|2090.5|2089.7|446
1632454200000|2021-09-24 03:30:00|2090|2089.2|2088.5|2087.7|2090.5|2089.7|2088.5|2087.7|1243
1632454500000|2021-09-24 03:35:00|2088.7|2087.9|2088|2087.2|2089.5|2088.7|2088|2087.2|487
1632454800000|2021-09-24 03:40:00|2088.5|2087.7|2089|2088.2|2089.5|2088.7|2088|2087.2|484
1632455100000|2021-09-24 03:45:00|2089.5|2088.7|2090|2089.2|2090.5|2089.7|2089.5|2088.7|407
1632455400000|2021-09-24 03:50:00|2089.5|2088.7|2090.5|2089.7|2090.5|2089.7|2089.5|2088.7|309
1632455700000|2021-09-24 03:55:00|2090|2089.2|2090|2089.2|2090.5|2089.7|2090|2089.2|325
1632456000000|2021-09-24 04:00:00|2089.5|2088.7|2089.5|2088.7|2090|2089.2|2088.5|2087.7|485
1632456300000|2021-09-24 04:05:00|2090|2089.2|2088.5|2087.7|2090|2089.2|2088.5|2087.7|378
1632456600000|2021-09-24 04:10:00|2089|2088.2|2089.5|2088.7|2090|2089.2|2089|2088.2|419
1632456900000|2021-09-24 04:15:00|2089|2088.2|2089|2088.2|2089.5|2088.7|2088.5|2087.7|402
1632457200000|2021-09-24 04:20:00|2089.5|2088.7|2089.5|2088.7|2089.7|2088.9|2089.5|2088.7|269
1632457500000|2021-09-24 04:25:00|2089|2088.2|2089.5|2088.7|2089.5|2088.7|2088.5|2087.7|493
1632457800000|2021-09-24 04:30:00|2089|2088.2|2090.5|2089.7|2090.5|2089.7|2089|2088.2|319
1632458100000|2021-09-24 04:35:00|2091|2090.2|2090|2089.2|2091|2090.2|2090|2089.2|392
1632458400000|2021-09-24 04:40:00|2089.5|2088.7|2089.5|2088.7|2089.5|2088.7|2089.5|2088.7|273
1632458700000|2021-09-24 04:45:00|2090|2089.2|2089.5|2088.7|2090|2089.2|2089.5|2088.7|384
1632459000000|2021-09-24 04:50:00|2089|2088.2|2088|2087.2|2089.5|2088.7|2088|2087.2|815
1632459300000|2021-09-24 04:55:00|2088.5|2087.7|2088.5|2087.7|2088.5|2087.7|2088|2087.2|190
1632459600000|2021-09-24 05:00:00|2089|2088.2|2089|2088.2|2089.5|2088.7|2089|2088.2|860
1632459900000|2021-09-24 05:05:00|2089.5|2088.7|2089.5|2088.7|2090|2089.2|2089|2088.2|508
1632460200000|2021-09-24 05:10:00|2089.2|2088.4|2090|2089.2|2090|2089.2|2089|2088.2|312
1632460500000|2021-09-24 05:15:00|2089.5|2088.7|2089|2088.2|2089.5|2088.7|2089|2088.2|385
1632460800000|2021-09-24 05:20:00|2089.5|2088.7|2089.5|2088.7|2089.5|2088.7|2089|2088.2|411
1632461100000|2021-09-24 05:25:00|2089|2088.2|2089|2088.2|2089|2088.2|2088.5|2087.7|378
1632461400000|2021-09-24 05:30:00|2089.5|2088.7|2090|2089.2|2090.5|2089.7|2089.5|2088.7|651
1632461700000|2021-09-24 05:35:00|2090.5|2089.7|2090.5|2089.7|2091|2090.2|2090.5|2089.7|657
1632462000000|2021-09-24 05:40:00|2090.7|2089.9|2090.5|2089.7|2091|2090.2|2090|2089.2|851
1632462300000|2021-09-24 05:45:00|2090|2089.2|2091|2090.2|2091|2090.2|2090|2089.2|784
1632462600000|2021-09-24 05:50:00|2091.5|2090.7|2093|2092.2|2093|2092.2|2091.5|2090.7|1472
1632462900000|2021-09-24 05:55:00|2092.5|2091.7|2091.5|2090.7|2093|2092.2|2091.5|2090.7|2754
1632463200000|2021-09-24 06:00:00|2091|2090.2|2092.5|2091.7|2092.5|2091.7|2090.5|2089.7|3114
1632463500000|2021-09-24 06:05:00|2092.7|2091.9|2093.7|2092.9|2094.5|2093.7|2092.5|2091.7|1058
1632463800000|2021-09-24 06:10:00|2094.2|2092.2|2096.8|2094.8|2097|2095|2094.2|2092.2|0
1632464100000|2021-09-24 06:15:00|2096.9|2094.9|2097.2|2095.2|2097.4|2095.4|2096.5|2094.5|1331
1632464400000|2021-09-24 06:20:00|2097|2095|2097.1|2095.1|2098|2096|2096.8|2094.8|0
1632464700000|2021-09-24 06:25:00|2097|2095|2097.1|2095.1|2097.4|2095.4|2095.7|2093.7|0
1632465000000|2021-09-24 06:30:00|2096.8|2094.8|2094.7|2092.7|2096.8|2094.8|2094.7|2092.7|0
1632465300000|2021-09-24 06:35:00|2095|2093|2095|2093|2095|2093|2094.7|2092.7|0
1632465600000|2021-09-24 06:40:00|2094.7|2092.7|2094.8|2092.8|2094.8|2092.8|2094.3|2092.3|0
1632465900000|2021-09-24 06:45:00|2094.7|2092.7|2093.9|2091.9|2094.8|2092.8|2093.9|2091.9|0
1632466200000|2021-09-24 06:50:00|2093.8|2091.8|2093.8|2091.8|2093.9|2091.9|2093.7|2091.7|0
1632466500000|2021-09-24 06:55:00|2093.5|2091.5|2093.2|2091.2|2093.8|2091.8|2092.5|2090.5|0
1632466800000|2021-09-24 07:00:00|2093.3|2091.3|2089.5|2087.5|2093.3|2091.3|2089.4|2087.4|0
1632467100000|2021-09-24 07:05:00|2089.6|2087.6|2088.9|2086.9|2089.6|2087.6|2087|2085|0
1632467400000|2021-09-24 07:10:00|2088.8|2086.8|2089.3|2087.3|2089.7|2087.7|2088.3|2086.3|0
1632467700000|2021-09-24 07:15:00|2088.8|2086.8|2090.6|2088.6|2090.9|2088.9|2088.5|2086.5|0
1632468000000|2021-09-24 07:20:00|2090.4|2088.4|2088.2|2086.2|2090.6|2088.6|2087.9|2085.9|0
1632468300000|2021-09-24 07:25:00|2088.4|2086.4|2088.9|2086.9|2089.5|2087.5|2087.4|2085.4|0
1632468600000|2021-09-24 07:30:00|2088.8|2086.8|2087.7|2086.5|2088.8|2087.5|2086.2|2085|880
1632468900000|2021-09-24 07:35:00|2088.2|2087|2086.4|2085.2|2088.2|2087|2086.2|2085|360
1632469200000|2021-09-24 07:40:00|2086.2|2085|2087.7|2086.5|2088.2|2087|2085.7|2084.5|179
1632469500000|2021-09-24 07:45:00|2087.9|2086.7|2085.9|2084.7|2087.9|2086.7|2085.2|2084|290
1632469800000|2021-09-24 07:50:00|2086.2|2085|2085.7|2084.5|2086.7|2085.5|2085.2|2084|356
1632470100000|2021-09-24 07:55:00|2085.9|2084.7|2084.7|2083.5|2085.9|2084.7|2083.7|2082.5|167
1632470400000|2021-09-24 08:00:00|2085.2|2084|2085.2|2084|2086.2|2085|2085.2|2084|147
1632470700000|2021-09-24 08:05:00|2084.7|2083.5|2083.7|2082.5|2084.7|2083.5|2083.7|2082.5|132
1632471000000|2021-09-24 08:10:00|2083.2|2082|2083.2|2082|2084.7|2083.5|2083.2|2082|94
1632471300000|2021-09-24 08:15:00|2082.7|2081.5|2082.7|2081.5|2083.2|2082|2082.2|2081|190
1632471600000|2021-09-24 08:20:00|2082.9|2081.7|2084.2|2083|2084.2|2083|2082.7|2081.5|95
1632471900000|2021-09-24 08:25:00|2083.7|2082.5|2084.9|2083.7|2085.2|2084|2083.7|2082.5|111
1632472200000|2021-09-24 08:30:00|2085.2|2084|2086.2|2085|2086.7|2085.5|2084.9|2083.7|91
1632472500000|2021-09-24 08:35:00|2085.9|2084.7|2086.2|2085|2086.7|2085.5|2085.7|2084.5|90
1632472800000|2021-09-24 08:40:00|2086.4|2085.2|2086.2|2085|2086.7|2085.5|2086.2|2085|67
1632473100000|2021-09-24 08:45:00|2086.4|2085.2|2085.7|2084.5|2086.4|2085.2|2084.7|2083.5|79
1632473400000|2021-09-24 08:50:00|2086.2|2085|2086.7|2085.5|2087.2|2086|2086.2|2085|62
1632473700000|2021-09-24 08:55:00|2087.2|2086|2086.7|2085.5|2087.2|2086|2086.4|2085.2|30
1632474000000|2021-09-24 09:00:00|2086.4|2085.2|2085.7|2084.5|2086.7|2085.5|2085.7|2084.5|46
1632474300000|2021-09-24 09:05:00|2085.9|2084.7|2086.2|2085|2086.2|2085|2085.2|2084|8
1632474600000|2021-09-24 09:10:00|2085.9|2084.7|2086.2|2085|2086.2|2085|2085.2|2084|49
1632474900000|2021-09-24 09:15:00|2085.9|2084.7|2085.7|2084.5|2086.2|2085|2085.4|2084.2|52
1632475200000|2021-09-24 09:20:00|2085.9|2084.7|2086.7|2085.5|2086.7|2085.5|2085.7|2084.5|9
1632475500000|2021-09-24 09:25:00|2087.2|2086|2086.2|2085|2087.2|2086|2086.2|2085|23
1632475800000|2021-09-24 09:30:00|2085.7|2084.5|2085.7|2084.5|2086.2|2085|2085.2|2084|31
1632476100000|2021-09-24 09:35:00|2086.2|2085|2086.2|2085|2086.2|2085|2085.2|2084|49
1632476400000|2021-09-24 09:40:00|2085.9|2084.7|2085.7|2084.5|2086.2|2085|2085.2|2084|12
1632476700000|2021-09-24 09:45:00|2085.4|2084.2|2084.4|2083.2|2085.4|2084.2|2084.2|2083|104
1632477000000|2021-09-24 09:50:00|2084.7|2083.5|2084.7|2083.5|2084.7|2083.5|2083.7|2082.5|32
1632477300000|2021-09-24 09:55:00|2084.2|2083|2083.2|2082|2084.2|2083|2082.7|2081.5|146
1632477600000|2021-09-24 10:00:00|2083.4|2082.2|2082.9|2081.7|2083.4|2082.2|2082.7|2081.5|84
1632477900000|2021-09-24 10:05:00|2082.7|2081.5|2083.7|2082.5|2084.2|2083|2082.7|2081.5|118
1632478200000|2021-09-24 10:10:00|2083.9|2082.7|2084.2|2083|2084.7|2083.5|2083.7|2082.5|36
1632478500000|2021-09-24 10:15:00|2084.7|2083.5|2084.7|2083.5|2085.2|2084|2084.7|2083.5|30
1632478800000|2021-09-24 10:20:00|2084.9|2083.7|2086.2|2085|2086.2|2085|2084.7|2083.5|83
1632479100000|2021-09-24 10:25:00|2085.7|2084.5|2085.7|2084.5|2087.2|2086|2085.7|2084.5|50
1632479400000|2021-09-24 10:30:00|2085.2|2084|2085.4|2084.2|2085.7|2084.5|2084.7|2083.5|38
1632479700000|2021-09-24 10:35:00|2085.2|2084|2084.7|2083.5|2085.2|2084|2084.7|2083.5|25
1632480000000|2021-09-24 10:40:00|2084.4|2083.2|2085.2|2084|2085.7|2084.5|2084.4|2083.2|50
1632480300000|2021-09-24 10:45:00|2085.4|2084.2|2085.2|2084|2085.4|2084.2|2084.7|2083.5|29
1632480600000|2021-09-24 10:50:00|2084.9|2083.7|2085.2|2084|2085.2|2084|2084.7|2083.5|15
1632480900000|2021-09-24 10:55:00|2084.9|2083.7|2084.2|2083|2085.2|2084|2083.7|2082.5|38
1632481200000|2021-09-24 11:00:00|2084.7|2083.5|2084.7|2083.5|2085.2|2084|2084.2|2083|57
1632481500000|2021-09-24 11:05:00|2085.2|2084|2085.2|2084|2085.7|2084.5|2084.7|2083.5|46
1632481800000|2021-09-24 11:10:00|2084.9|2083.7|2083.7|2082.5|2085.2|2084|2083.2|2082|138
1632482100000|2021-09-24 11:15:00|2083.4|2082.2|2082.7|2081.5|2083.7|2082.5|2082.2|2081|153
1632482400000|2021-09-24 11:20:00|2082.2|2081|2083.4|2082.2|2083.7|2082.5|2082.2|2081|29
1632482700000|2021-09-24 11:25:00|2083.7|2082.5|2083.7|2082.5|2084.4|2083.2|2083.2|2082|121
1632483000000|2021-09-24 11:30:00|2083.4|2082.2|2083.7|2082.5|2083.7|2082.5|2083.2|2082|89
1632483300000|2021-09-24 11:35:00|2083.2|2082|2083.7|2082.5|2083.7|2082.5|2083.2|2082|17
1632483600000|2021-09-24 11:40:00|2083.2|2082|2082.7|2081.5|2083.4|2082.2|2082.7|2081.5|31
1632483900000|2021-09-24 11:45:00|2082.9|2081.7|2083.2|2082|2083.2|2082|2082.7|2081.5|22
1632484200000|2021-09-24 11:50:00|2082.7|2081.5|2082.7|2081.5|2082.9|2081.7|2082.4|2081.2|17
1632484500000|2021-09-24 11:55:00|2082.2|2081|2081.7|2080.5|2082.2|2081|2081.7|2080.5|55
1632484800000|2021-09-24 12:00:00|2081.2|2080|2081.2|2080|2081.2|2080|2080.2|2079|104
1632485100000|2021-09-24 12:05:00|2081.7|2080.5|2081.7|2080.5|2082.2|2081|2081.2|2080|41
1632485400000|2021-09-24 12:10:00|2081.2|2080|2080.2|2079|2081.2|2080|2079.9|2078.7|58
1632485700000|2021-09-24 12:15:00|2080.4|2079.2|2081.2|2080|2081.4|2080.2|2080.2|2079|37
1632486000000|2021-09-24 12:20:00|2080.9|2079.7|2081.2|2080|2081.7|2080.5|2080.7|2079.5|27
1632486300000|2021-09-24 12:25:00|2080.7|2079.5|2082.2|2081|2082.2|2081|2080.7|2079.5|18
1632486600000|2021-09-24 12:30:00|2081.7|2080.5|2081.2|2080|2082.2|2081|2081.2|2080|31
1632486900000|2021-09-24 12:35:00|2081.4|2080.2|2082.2|2081|2082.2|2081|2081.2|2080|50
1632487200000|2021-09-24 12:40:00|2081.7|2080.5|2081.9|2080.7|2082.2|2081|2081.4|2080.2|44
1632487500000|2021-09-24 12:45:00|2082.2|2081|2081.2|2080|2082.2|2081|2081.2|2080|27
1632487800000|2021-09-24 12:50:00|2081.4|2080.2|2081.2|2080|2082.2|2081|2081.2|2080|32
1632488100000|2021-09-24 12:55:00|2081.7|2080.5|2081.7|2080.5|2082.2|2081|2081.7|2080.5|86
1632488400000|2021-09-24 13:00:00|2081.9|2080.7|2081.7|2080.5|2082.2|2081|2081.2|2080|55
1632488700000|2021-09-24 13:05:00|2081.2|2080|2080.9|2079.7|2081.7|2080.5|2080.7|2079.5|71
1632489000000|2021-09-24 13:10:00|2081.2|2080|2081.7|2080.5|2081.7|2080.5|2080.7|2079.5|104
1632489300000|2021-09-24 13:15:00|2082.2|2081|2083.2|2082|2083.4|2082.2|2082.2|2081|142
1632489600000|2021-09-24 13:20:00|2083.4|2082.2|2084.2|2083|2084.2|2083|2083.2|2082|60
1632489900000|2021-09-24 13:25:00|2083.9|2082.7|2084.7|2083.5|2085.2|2084|2083.7|2082.5|46
1632490200000|2021-09-24 13:30:00|2084.2|2083|2088.7|2087.5|2088.7|2087.5|2084.2|2083|352
1632490500000|2021-09-24 13:35:00|2088.2|2087|2088.7|2087.5|2089.2|2088|2087.7|2086.5|178
1632490800000|2021-09-24 13:40:00|2089.2|2088|2089.2|2088|2090.2|2089|2088.7|2087.5|265
1632491100000|2021-09-24 13:45:00|2088.7|2087.5|2086.7|2085.5|2088.7|2087.5|2086.2|2085|263
1632491400000|2021-09-24 13:50:00|2086.9|2085.7|2088.2|2087|2089.2|2088|2086.7|2085.5|74
1632491700000|2021-09-24 13:55:00|2087.7|2086.5|2091.2|2090|2091.2|2090|2087.7|2086.5|34
1632492000000|2021-09-24 14:00:00|2091.7|2090.5|2090.7|2089.5|2091.7|2090.5|2089.7|2088.5|194
1632492300000|2021-09-24 14:05:00|2090.2|2089|2090.2|2089|2090.7|2089.5|2089.7|2088.5|87
1632492600000|2021-09-24 14:10:00|2089.7|2088.5|2088.7|2087.5|2089.9|2088.7|2088.2|2087|133
1632492900000|2021-09-24 14:15:00|2088.2|2087|2088.7|2087.5|2089.7|2088.5|2088.2|2087|122
1632493200000|2021-09-24 14:20:00|2088.2|2087|2088.7|2087.5|2089.7|2088.5|2088.2|2087|77
1632493500000|2021-09-24 14:25:00|2088.9|2087.7|2088.2|2087|2089.2|2088|2088.2|2087|70
1632493800000|2021-09-24 14:30:00|2088.4|2087.2|2086.7|2085.5|2088.7|2087.5|2086.7|2085.5|222
1632494100000|2021-09-24 14:35:00|2086.9|2085.7|2087.7|2086.5|2088.7|2087.5|2086.9|2085.7|98
1632494400000|2021-09-24 14:40:00|2088.2|2087|2088.2|2087|2089.2|2088|2087.7|2086.5|69
1632494700000|2021-09-24 14:45:00|2087.9|2086.7|2088.7|2087.5|2089.2|2088|2086.7|2085.5|111
1632495000000|2021-09-24 14:50:00|2088.4|2087.2|2087.7|2086.5|2088.7|2087.5|2086.7|2085.5|333
1632495300000|2021-09-24 14:55:00|2088.2|2087|2089.2|2088|2089.7|2088.5|2087.7|2086.5|312
1632495600000|2021-09-24 15:00:00|2089.7|2088.5|2089.7|2088.5|2089.7|2088.5|2089.2|2088|119
1632495900000|2021-09-24 15:05:00|2089.2|2088|2088.2|2087|2089.7|2088.5|2088.2|2087|95
1632496200000|2021-09-24 15:10:00|2087.7|2086.5|2088.2|2087|2088.7|2087.5|2087.7|2086.5|85
1632496500000|2021-09-24 15:15:00|2087.7|2086.5|2088.7|2087.5|2088.7|2087.5|2087.2|2086|98
1632496800000|2021-09-24 15:20:00|2088.2|2087|2087.7|2086.5|2088.7|2087.5|2087.2|2086|37
1632497100000|2021-09-24 15:25:00|2087.2|2086|2086.7|2085.5|2087.7|2086.5|2086.2|2085|115
1632497400000|2021-09-24 15:30:00|2086.9|2085.7|2088.2|2087|2088.2|2087|2086.7|2085.5|38
1632497700000|2021-09-24 15:35:00|2087.7|2086.5|2087.7|2086.5|2088.7|2087.5|2086.7|2085.5|63
1632498000000|2021-09-24 15:40:00|2087.9|2086.7|2086.7|2085.5|2087.9|2086.7|2086.7|2085.5|80
1632498300000|2021-09-24 15:45:00|2086.9|2085.7|2087.7|2086.5|2087.7|2086.5|2086.7|2085.5|50
1632498600000|2021-09-24 15:50:00|2087.4|2086.2|2088.7|2087.5|2089.2|2088|2087.2|2086|90
1632498900000|2021-09-24 15:55:00|2088.2|2087|2088.2|2087|2088.7|2087.5|2088.2|2087|14
1632499200000|2021-09-24 16:00:00|2087.9|2086.7|2088.2|2087|2088.2|2087|2087.7|2086.5|25
1632499500000|2021-09-24 16:05:00|2088.4|2087.2|2088.7|2087.5|2088.7|2087.5|2087.7|2086.5|36
1632499800000|2021-09-24 16:10:00|2089.2|2088|2089.2|2088|2089.2|2088|2088.7|2087.5|8
1632500100000|2021-09-24 16:15:00|2088.9|2087.7|2088.9|2087.7|2089.2|2088|2088.7|2087.5|23
1632500400000|2021-09-24 16:20:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.7|2087.5|56
1632500700000|2021-09-24 16:25:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.7|2087.5|17
1632501000000|2021-09-24 16:30:00|2089.2|2088|2088.2|2087|2089.2|2088|2088.2|2087|26
1632501300000|2021-09-24 16:35:00|2088.7|2087.5|2088.7|2087.5|2089.2|2088|2088.2|2087|4
1632501600000|2021-09-24 16:40:00|2089.2|2088|2089.2|2088|2089.4|2088.2|2088.7|2087.5|18
1632501900000|2021-09-24 16:45:00|2088.9|2087.7|2089.2|2088|2089.2|2088|2088.9|2087.7|4
1632502200000|2021-09-24 16:50:00|2088.7|2087.5|2089.2|2088|2089.2|2088|2088.7|2087.5|11
1632502500000|2021-09-24 16:55:00|2088.9|2087.7|2089.2|2088|2089.2|2088|2088.7|2087.5|46
1632502800000|2021-09-24 17:00:00|2088.9|2087.7|2088.7|2087.5|2089.7|2088.5|2088.7|2087.5|46
1632503100000|2021-09-24 17:05:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.7|2087.5|14
1632503400000|2021-09-24 17:10:00|2088.2|2087|2089.2|2088|2089.2|2088|2088.2|2087|17
1632503700000|2021-09-24 17:15:00|2088.9|2087.7|2089.2|2088|2089.2|2088|2088.7|2087.5|27
1632504000000|2021-09-24 17:20:00|2088.9|2087.7|2089.2|2088|2089.2|2088|2088.7|2087.5|3
1632504300000|2021-09-24 17:25:00|2088.7|2087.5|2089.2|2088|2089.7|2088.5|2088.7|2087.5|10
1632504600000|2021-09-24 17:30:00|2089.7|2088.5|2089.2|2088|2089.7|2088.5|2089.2|2088|27
1632504900000|2021-09-24 17:35:00|2088.9|2087.7|2089.2|2088|2089.7|2088.5|2088.9|2087.7|37
1632505200000|2021-09-24 17:40:00|2089.4|2088.2|2089.7|2088.5|2089.7|2088.5|2089.2|2088|2
1632505500000|2021-09-24 17:45:00|2089.2|2088|2089.7|2088.5|2089.7|2088.5|2089.2|2088|14
1632505800000|2021-09-24 17:50:00|2089.4|2088.2|2088.7|2087.5|2089.7|2088.5|2088.7|2087.5|10
1632506400000|2021-09-24 18:00:00|||||||||11
1632506700000|2021-09-24 18:05:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.4|2087.2|20
1632507000000|2021-09-24 18:10:00|2088.2|2087|2088.2|2087|2088.7|2087.5|2088.2|2087|10
1632507300000|2021-09-24 18:15:00|2088.4|2087.2|2088.7|2087.5|2088.7|2087.5|2088.2|2087|9
1632507600000|2021-09-24 18:20:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.7|2087.5|38
1632507900000|2021-09-24 18:25:00|2089.2|2088|2089.2|2088|2089.2|2088|2088.7|2087.5|23
1632508200000|2021-09-24 18:30:00|2089.7|2088.5|2089.9|2088.7|2090.2|2089|2089.7|2088.5|77
1632508500000|2021-09-24 18:35:00|2090.2|2089|2089.9|2088.7|2090.2|2089|2089.7|2088.5|25
1632508800000|2021-09-24 18:40:00|2090.2|2089|2090.2|2089|2090.2|2089|2089.7|2088.5|17
1632509100000|2021-09-24 18:45:00|||||||||12
1632509400000|2021-09-24 18:50:00|2090.7|2089.5|2090.7|2089.5|2090.7|2089.5|2090.2|2089|12
1632509700000|2021-09-24 18:55:00|2090.9|2089.7|2091.7|2090.5|2091.7|2090.5|2090.9|2089.7|42
1632510000000|2021-09-24 19:00:00|2091.2|2090|2091.2|2090|2091.2|2090|2091.2|2090|11
1632510300000|2021-09-24 19:05:00|2090.9|2089.7|2090.7|2089.5|2091.2|2090|2090.7|2089.5|26
1632510600000|2021-09-24 19:10:00|2090.2|2089|2090.7|2089.5|2090.7|2089.5|2090.2|2089|44
1632510900000|2021-09-24 19:15:00|2090.9|2089.7|2090.7|2089.5|2091.2|2090|2090.7|2089.5|44
1632511200000|2021-09-24 19:20:00|2090.9|2089.7|2091.2|2090|2091.7|2090.5|2090.7|2089.5|17
1632511500000|2021-09-24 19:25:00|2091.7|2090.5|2091.2|2090|2091.7|2090.5|2091.2|2090|35
1632511800000|2021-09-24 19:30:00|2091.7|2090.5|2091.7|2090.5|2091.9|2090.7|2091.7|2090.5|18
1632512100000|2021-09-24 19:35:00|2091.2|2090|2091.7|2090.5|2091.7|2090.5|2091.2|2090|31
1632512400000|2021-09-24 19:40:00|2091.4|2090.2|2092.2|2091|2092.2|2091|2091.4|2090.2|18
1632512700000|2021-09-24 19:45:00|2092.7|2091.5|2092.7|2091.5|2093.2|2092|2092.2|2091|99
1632513000000|2021-09-24 19:50:00|2092.4|2091.2|2092.2|2091|2093.2|2092|2091.9|2090.7|57
1632513300000|2021-09-24 19:55:00|2091.9|2090.7|2090.2|2089|2092.4|2091.2|2090.2|2089|212
1632513600000|2021-09-24 20:00:00|2090.7|2089.5|2090.9|2089.7|2091.7|2090.5|2090.7|2089.5|27
1632513900000|2021-09-24 20:05:00|2091.2|2090|2092.2|2091|2092.2|2091|2090.7|2089.5|35
1632514200000|2021-09-24 20:10:00|2092.7|2091.5|2092.2|2091|2092.9|2091.7|2092.2|2091|45
1632514500000|2021-09-24 20:15:00|||||||||1
1632514800000|2021-09-24 20:20:00|2092.6|2090.6|2092.1|2090.1|2092.8|2090.8|2092|2090|71
1632515100000|2021-09-24 20:25:00|2092|2090|2092|2090|2092.1|2090.1|2091.8|2089.8|2
1632515400000|2021-09-24 20:30:00|2091.8|2089.8|2092.6|2090.6|2092.7|2090.7|2091.7|2089.7|2
1632515700000|2021-09-24 20:35:00|2092.7|2090.7|2092.6|2090.6|2093|2091|2092.6|2090.6|1
1632516000000|2021-09-24 20:40:00|2092.4|2090.4|2092.6|2090.6|2092.7|2090.7|2092.3|2090.3|1
1632516300000|2021-09-24 20:45:00|2092.4|2090.4|2092|2090|2092.7|2090.7|2091.9|2089.9|1
1632516600000|2021-09-24 20:50:00|2092.1|2090.1|2092.1|2090.1|2092.4|2090.4|2092|2090|13
1632516900000|2021-09-24 20:55:00|2092|2090|2092|2090|2092.3|2090.3|2091.7|2089.7|0
1632693600000|2021-09-26 22:00:00|2094.6|2092.6|2095.2|2093.2|2095.3|2093.3|2094.3|2092.3|0
1632693900000|2021-09-26 22:05:00|2095.1|2093.1|2095.2|2093.2|2095.4|2093.4|2094.7|2092.7|0
1632694200000|2021-09-26 22:10:00|2095.4|2093.4|2094.7|2092.7|2095.4|2093.4|2094.7|2092.7|0
1632694500000|2021-09-26 22:15:00|2094.8|2092.8|2097.4|2095.4|2097.4|2095.4|2094.7|2092.7|0
1632694800000|2021-09-26 22:20:00|2096.9|2094.9|2096.6|2094.6|2096.9|2094.9|2096.6|2094.6|0
1632695100000|2021-09-26 22:25:00|2096.4|2094.4|2096|2094|2096.4|2094.4|2095.8|2093.8|0
1632695400000|2021-09-26 22:30:00|2096.1|2094.1|2095.4|2093.4|2096.2|2094.2|2095.4|2093.4|0
1632695700000|2021-09-26 22:35:00|2095.5|2093.5|2095.5|2093.5|2096|2094|2095.5|2093.5|0
1632696000000|2021-09-26 22:40:00|2095.7|2093.7|2095.8|2093.8|2095.8|2093.8|2095.4|2093.4|0
1632696300000|2021-09-26 22:45:00|2096|2094|2096|2094|2096.1|2094.1|2095.6|2093.6|0
1632696600000|2021-09-26 22:50:00|2096.2|2094.2|2096|2094|2096.2|2094.2|2095.7|2093.7|0
1632696900000|2021-09-26 22:55:00|2095.9|2093.9|2095.9|2093.9|2096|2094|2095.6|2093.6|0
1632697200000|2021-09-26 23:00:00|2096|2094|2096|2094|2096.5|2094.5|2095.8|2093.8|0
1632697500000|2021-09-26 23:05:00|2095.9|2093.9|2096|2094|2096|2094|2095.9|2093.9|0
1632698100000|2021-09-26 23:15:00|2096.1|2094.1|2096.4|2094.4|2096.7|2094.7|2095.7|2093.7|0
1632698400000|2021-09-26 23:20:00|2096.1|2094.1|2097.6|2095.6|2097.6|2095.6|2096.1|2094.1|0
1632698700000|2021-09-26 23:25:00|2097.5|2095.5|2095.8|2093.8|2097.6|2095.6|2095.5|2093.5|0
1632699000000|2021-09-26 23:30:00|2095.9|2093.9|2094.2|2092.2|2096|2094|2093.1|2091.1|0
1632699300000|2021-09-26 23:35:00|2094.1|2092.1|2095.1|2093.1|2095.1|2093.1|2093.9|2091.9|0
1632699600000|2021-09-26 23:40:00|2095.4|2093.4|2094.5|2092.5|2096.3|2094.3|2094.5|2092.5|0
1632699900000|2021-09-26 23:45:00|2094.2|2093|2095.2|2094|2095.7|2094.5|2093.7|2092.5|586
1632700200000|2021-09-26 23:50:00|2094.7|2093.5|2094.7|2093.5|2095.7|2094.5|2093.4|2092.2|455
1632700500000|2021-09-26 23:55:00|2095.2|2094|2098.2|2097|2098.2|2097|2095.2|2094|582
1632700800000|2021-09-27 00:00:00|2098|2097.2|2105.5|2104.7|2106|2105.2|2097|2096.2|2985
1632701100000|2021-09-27 00:05:00|2106|2105.2|2105.5|2104.7|2107.5|2106.7|2104.5|2103.7|1602
1632701400000|2021-09-27 00:10:00|2106|2105.2|2103|2102.2|2106|2105.2|2103|2102.2|682
1632701700000|2021-09-27 00:15:00|2102.5|2101.7|2101.5|2100.7|2103.5|2102.7|2100|2099.2|1401
1632702000000|2021-09-27 00:20:00|2101|2100.2|2098.5|2097.7|2101|2100.2|2097.5|2096.7|832
1632702300000|2021-09-27 00:25:00|2099|2098.2|2099|2098.2|2100|2099.2|2098.5|2097.7|382
1632702600000|2021-09-27 00:30:00|2098.5|2097.7|2097.5|2096.7|2099.5|2098.7|2097.5|2096.7|408
1632702900000|2021-09-27 00:35:00|2097.2|2096.4|2096.5|2095.7|2097.5|2096.7|2095|2094.2|770
1632703200000|2021-09-27 00:40:00|2096|2095.2|2098.5|2097.7|2098.5|2097.7|2096|2095.2|273
1632703500000|2021-09-27 00:45:00|2099|2098.2|2099.5|2098.7|2100|2099.2|2098.5|2097.7|468
1632703800000|2021-09-27 00:50:00|2100|2099.2|2099|2098.2|2101|2100.2|2099|2098.2|473
1632704100000|2021-09-27 00:55:00|2099.5|2098.7|2098|2097.2|2100|2099.2|2097|2096.2|371
1632704400000|2021-09-27 01:00:00|2098.2|2097.4|2095.5|2094.7|2098.5|2097.7|2095.5|2094.7|481
1632704700000|2021-09-27 01:05:00|2095.7|2094.9|2096|2095.2|2096|2095.2|2094.5|2093.7|356
1632705000000|2021-09-27 01:10:00|2096.5|2095.7|2095|2094.2|2097.5|2096.7|2095|2094.2|457
1632705300000|2021-09-27 01:15:00|2095.5|2094.7|2095.5|2094.7|2096.2|2095.4|2095|2094.2|357
1632705600000|2021-09-27 01:20:00|2096|2095.2|2096|2095.2|2097.5|2096.7|2095.5|2094.7|424
1632705900000|2021-09-27 01:25:00|2095.5|2094.7|2097.5|2096.7|2097.5|2096.7|2095|2094.2|289
1632706200000|2021-09-27 01:30:00|2098|2097.2|2099|2098.2|2099.5|2098.7|2097.5|2096.7|422
1632706500000|2021-09-27 01:35:00|2098.5|2097.7|2099.5|2098.7|2100.5|2099.7|2098.5|2097.7|583
1632706800000|2021-09-27 01:40:00|2100|2099.2|2100|2099.2|2100.5|2099.7|2099.5|2098.7|224
1632707100000|2021-09-27 01:45:00|2100.5|2099.7|2100.5|2099.7|2101|2100.2|2100|2099.2|265
1632707400000|2021-09-27 01:50:00|2101|2100.2|2101|2100.2|2101|2100.2|2100|2099.2|347
1632707700000|2021-09-27 01:55:00|2100.7|2099.9|2099.5|2098.7|2100.7|2099.9|2099.5|2098.7|240
1632708000000|2021-09-27 02:00:00|2100|2099.2|2100.5|2099.7|2101|2100.2|2099.5|2098.7|323
1632708300000|2021-09-27 02:05:00|2101|2100.2|2100|2099.2|2101|2100.2|2100|2099.2|354
1632708600000|2021-09-27 02:10:00|2099.5|2098.7|2101|2100.2|2101|2100.2|2099.5|2098.7|448
1632708900000|2021-09-27 02:15:00|2101.5|2100.7|2099.5|2098.7|2101.5|2100.7|2099|2098.2|458
1632709200000|2021-09-27 02:20:00|2099|2098.2|2100.7|2099.9|2101|2100.2|2099|2098.2|443
1632709500000|2021-09-27 02:25:00|2100.5|2099.7|2099.5|2098.7|2101|2100.2|2099.5|2098.7|237
1632709800000|2021-09-27 02:30:00|2100|2099.2|2099.5|2098.7|2100.7|2099.9|2099.5|2098.7|218
1632710100000|2021-09-27 02:35:00|2099.7|2098.9|2099.5|2098.7|2100|2099.2|2099.5|2098.7|73
1632710400000|2021-09-27 02:40:00|2099.7|2098.9|2100.5|2099.7|2100.5|2099.7|2099.7|2098.9|110
1632710700000|2021-09-27 02:45:00|2100|2099.2|2101.5|2100.7|2101.5|2100.7|2100|2099.2|139
1632711000000|2021-09-27 02:50:00|2101|2100.2|2101.5|2100.7|2101.5|2100.7|2101|2100.2|114
1632711300000|2021-09-27 02:55:00|2101|2100.2|2101|2100.2|2101|2100.2|2100.5|2099.7|116
1632711600000|2021-09-27 03:00:00|2101.5|2100.7|2101|2100.2|2101.5|2100.7|2101|2100.2|156
1632711900000|2021-09-27 03:05:00|2100.7|2099.9|2101|2100.2|2101|2100.2|2100.5|2099.7|65
1632712200000|2021-09-27 03:10:00|2100.5|2099.7|2099.5|2098.7|2100.5|2099.7|2099.5|2098.7|108
1632712500000|2021-09-27 03:15:00|2100|2099.2|2099.5|2098.7|2100.5|2099.7|2099.5|2098.7|192
1632712800000|2021-09-27 03:20:00|2100|2099.2|2099|2098.2|2101|2100.2|2098.5|2097.7|272
1632713100000|2021-09-27 03:25:00|2099.5|2098.7|2098.5|2097.7|2099.5|2098.7|2098.5|2097.7|322
1632713400000|2021-09-27 03:30:00|2098|2097.2|2096|2095.2|2099|2098.2|2096|2095.2|815
1632713700000|2021-09-27 03:35:00|2096.5|2095.7|2094.5|2093.7|2096.5|2095.7|2094|2093.2|953
1632714000000|2021-09-27 03:40:00|2094|2093.2|2093.5|2092.7|2094.5|2093.7|2092|2091.2|776
1632714300000|2021-09-27 03:45:00|2093|2092.2|2092.5|2091.7|2094|2093.2|2092|2091.2|404
1632714600000|2021-09-27 03:50:00|2092|2091.2|2092.5|2091.7|2092.7|2091.9|2092|2091.2|388
1632714900000|2021-09-27 03:55:00|2093|2092.2|2092.5|2091.7|2093|2092.2|2092|2091.2|458
1632715200000|2021-09-27 04:00:00|2093|2092.2|2093|2092.2|2094|2093.2|2092.5|2091.7|410
1632715500000|2021-09-27 04:05:00|2093.2|2092.4|2092.5|2091.7|2093.5|2092.7|2092.5|2091.7|264
1632715800000|2021-09-27 04:10:00|2092.7|2091.9|2089.5|2088.7|2093|2092.2|2089|2088.2|1434
1632716100000|2021-09-27 04:15:00|2089|2088.2|2089.5|2088.7|2090.5|2089.7|2088.5|2087.7|748
1632716400000|2021-09-27 04:20:00|2089.7|2088.9|2090.5|2089.7|2090.7|2089.9|2089|2088.2|357
1632716700000|2021-09-27 04:25:00|2090.7|2089.9|2091.5|2090.7|2091.5|2090.7|2090.5|2089.7|445
1632717000000|2021-09-27 04:30:00|2091.7|2090.9|2091.5|2090.7|2092.5|2091.7|2091.5|2090.7|570
1632717300000|2021-09-27 04:35:00|2092|2091.2|2089.5|2088.7|2092|2091.2|2089|2088.2|499
1632717600000|2021-09-27 04:40:00|2089.7|2088.9|2090|2089.2|2090.5|2089.7|2089|2088.2|234
1632717900000|2021-09-27 04:45:00|2089.5|2088.7|2089|2088.2|2089.5|2088.7|2089|2088.2|258
1632718200000|2021-09-27 04:50:00|2088.5|2087.7|2090|2089.2|2090|2089.2|2087.5|2086.7|789
1632718500000|2021-09-27 04:55:00|2089.5|2088.7|2088.5|2087.7|2089.5|2088.7|2088|2087.2|397
1632718800000|2021-09-27 05:00:00|2088|2087.2|2090.2|2089.4|2090.2|2089.4|2088|2087.2|732
1632719100000|2021-09-27 05:05:00|2090.5|2089.7|2089.5|2088.7|2090.5|2089.7|2089.5|2088.7|298
1632719400000|2021-09-27 05:10:00|2089|2088.2|2089|2088.2|2089.5|2088.7|2088|2087.2|665
1632719700000|2021-09-27 05:15:00|2088.7|2087.9|2089|2088.2|2089.5|2088.7|2088.5|2087.7|486
1632720000000|2021-09-27 05:20:00|2089.2|2088.4|2090|2089.2|2090.5|2089.7|2089.2|2088.4|342
1632720300000|2021-09-27 05:25:00|2090.2|2089.4|2090.2|2089.4|2090.5|2089.7|2090|2089.2|349
1632720600000|2021-09-27 05:30:00|2090|2089.2|2089|2088.2|2090.5|2089.7|2089|2088.2|473
1632720900000|2021-09-27 05:35:00|2088.5|2087.7|2088|2087.2|2088.5|2087.7|2087|2086.2|697
1632721200000|2021-09-27 05:40:00|2088.2|2087.4|2089.5|2088.7|2089.5|2088.7|2087.5|2086.7|1095
1632721500000|2021-09-27 05:45:00|2089|2088.2|2089.5|2088.7|2089.5|2088.7|2088.5|2087.7|435
1632721800000|2021-09-27 05:50:00|2089|2088.2|2090.5|2089.7|2090.5|2089.7|2088.5|2087.7|912
1632722100000|2021-09-27 05:55:00|2091|2090.2|2088.5|2087.7|2091|2090.2|2088.5|2087.7|2944
1632722400000|2021-09-27 06:00:00|2089|2088.2|2091.5|2090.7|2092|2091.2|2088.5|2087.7|3031
1632722700000|2021-09-27 06:05:00|2092|2091.2|2092.5|2091.7|2092.5|2091.7|2091|2090.2|747
1632723000000|2021-09-27 06:10:00|2092.7|2090.7|2092.6|2090.6|2094|2092|2092.5|2090.5|7
1632723300000|2021-09-27 06:15:00|2092.5|2090.5|2091.5|2089.5|2092.6|2090.6|2091.5|2089.5|474
1632723600000|2021-09-27 06:20:00|2091.7|2089.7|2091.8|2089.8|2092.3|2090.3|2091.7|2089.7|0
1632723900000|2021-09-27 06:25:00|2091.9|2089.9|2091.4|2089.4|2092.1|2090.1|2091.1|2089.1|0
1632724200000|2021-09-27 06:30:00|2091.6|2089.6|2091|2089|2091.9|2089.9|2091|2089|0
1632724500000|2021-09-27 06:35:00|2091.1|2089.1|2091.5|2089.5|2091.7|2089.7|2090.9|2088.9|0
1632724800000|2021-09-27 06:40:00|2091.4|2089.4|2091.5|2089.5|2091.7|2089.7|2091.4|2089.4|0
1632725100000|2021-09-27 06:45:00|2091.4|2089.4|2091.6|2089.6|2092.3|2090.3|2091.4|2089.4|0
1632725400000|2021-09-27 06:50:00|2091.7|2089.7|2091|2089|2091.7|2089.7|2090.6|2088.6|0
1632725700000|2021-09-27 06:55:00|2090.9|2088.9|2091.1|2089.1|2091.7|2089.7|2090.8|2088.8|0
1632726000000|2021-09-27 07:00:00|2091.2|2089.2|2091|2089|2092.2|2090.2|2090.8|2088.8|0
1632726300000|2021-09-27 07:05:00|2090.8|2088.8|2090.3|2088.3|2091.3|2089.3|2090|2088|0
1632726600000|2021-09-27 07:10:00|2090.2|2088.2|2088.6|2086.6|2090.4|2088.4|2088.6|2086.6|0
1632726900000|2021-09-27 07:15:00|2088.7|2086.7|2089.5|2087.5|2089.8|2087.8|2088.6|2086.6|0
1632727200000|2021-09-27 07:20:00|2089.4|2087.4|2089.5|2087.5|2089.5|2087.5|2088.8|2086.8|0
1632727500000|2021-09-27 07:25:00|2089.4|2087.4|2089.7|2087.7|2089.8|2087.8|2089.1|2087.1|0
1632727800000|2021-09-27 07:30:00|2089.6|2087.6|2086.7|2085.5|2089.6|2087.6|2086.2|2085|310
1632728100000|2021-09-27 07:35:00|2087.2|2086|2085.4|2084.2|2087.2|2086|2085.2|2084|241
1632728400000|2021-09-27 07:40:00|2085.7|2084.5|2086.7|2085.5|2087.2|2086|2085.2|2084|232
1632728700000|2021-09-27 07:45:00|2086.9|2085.7|2085.7|2084.5|2087.2|2086|2085.7|2084.5|130
1632729000000|2021-09-27 07:50:00|2085.9|2084.7|2086.2|2085|2086.7|2085.5|2085.7|2084.5|93
1632729300000|2021-09-27 07:55:00|2086.7|2085.5|2086.7|2085.5|2087.2|2086|2085.7|2084.5|100
1632729600000|2021-09-27 08:00:00|2086.4|2085.2|2086.2|2085|2086.7|2085.5|2085.7|2084.5|85
1632729900000|2021-09-27 08:05:00|2085.7|2084.5|2086.2|2085|2087.2|2086|2085.7|2084.5|178
1632730200000|2021-09-27 08:10:00|2085.7|2084.5|2086.2|2085|2086.7|2085.5|2085.2|2084|91
1632730500000|2021-09-27 08:15:00|2086.4|2085.2|2086.7|2085.5|2087.2|2086|2086.2|2085|102
1632730800000|2021-09-27 08:20:00|2086.4|2085.2|2087.4|2086.2|2088.2|2087|2086.2|2085|91
1632731100000|2021-09-27 08:25:00|2087.7|2086.5|2088.2|2087|2088.2|2087|2087.2|2086|73
1632731400000|2021-09-27 08:30:00|2087.7|2086.5|2088.7|2087.5|2089.2|2088|2087.7|2086.5|56
1632731700000|2021-09-27 08:35:00|2088.4|2087.2|2089.2|2088|2089.2|2088|2088.2|2087|64
1632732000000|2021-09-27 08:40:00|2088.7|2087.5|2088.7|2087.5|2089.2|2088|2088.2|2087|143
1632732300000|2021-09-27 08:45:00|2088.2|2087|2088.7|2087.5|2088.7|2087.5|2087.7|2086.5|43
1632732600000|2021-09-27 08:50:00|2089.2|2088|2089.2|2088|2089.7|2088.5|2088.7|2087.5|69
1632732900000|2021-09-27 08:55:00|2088.7|2087.5|2088.7|2087.5|2089.2|2088|2088.7|2087.5|22
1632733200000|2021-09-27 09:00:00|2089.2|2088|2089.7|2088.5|2090.2|2089|2089.2|2088|111
1632733500000|2021-09-27 09:05:00|2090.2|2089|2090.2|2089|2090.7|2089.5|2090.2|2089|39
1632733800000|2021-09-27 09:10:00|2090.4|2089.2|2091.2|2090|2091.4|2090.2|2090.2|2089|116
1632734100000|2021-09-27 09:15:00|2091.4|2090.2|2090.7|2089.5|2091.4|2090.2|2090.7|2089.5|55
1632734400000|2021-09-27 09:20:00|2090.9|2089.7|2091.2|2090|2091.2|2090|2090.2|2089|32
1632734700000|2021-09-27 09:25:00|2091.7|2090.5|2090.2|2089|2092.2|2091|2090.2|2089|122
1632735000000|2021-09-27 09:30:00|2090.7|2089.5|2089.7|2088.5|2090.9|2089.7|2089.7|2088.5|48
1632735300000|2021-09-27 09:35:00|2089.2|2088|2090.2|2089|2090.7|2089.5|2088.7|2087.5|198
1632735600000|2021-09-27 09:40:00|2089.7|2088.5|2089.7|2088.5|2090.2|2089|2089.7|2088.5|93
1632735900000|2021-09-27 09:45:00|2089.2|2088|2090.2|2089|2090.7|2089.5|2089.2|2088|42
1632736200000|2021-09-27 09:50:00|2089.9|2088.7|2088.7|2087.5|2090.2|2089|2088.7|2087.5|58
1632736500000|2021-09-27 09:55:00|2089.2|2088|2087.7|2086.5|2089.2|2088|2087.2|2086|130
1632736800000|2021-09-27 10:00:00|2087.2|2086|2087.7|2086.5|2087.7|2086.5|2086.2|2085|151
1632737100000|2021-09-27 10:05:00|2088.2|2087|2089.2|2088|2089.2|2088|2087.7|2086.5|62
1632737400000|2021-09-27 10:10:00|2089.7|2088.5|2089.2|2088|2089.7|2088.5|2088.7|2087.5|73
1632737700000|2021-09-27 10:15:00|2089.4|2088.2|2088.7|2087.5|2089.9|2088.7|2088.7|2087.5|73
1632738000000|2021-09-27 10:20:00|2088.2|2087|2088.7|2087.5|2088.7|2087.5|2087.7|2086.5|58
1632738300000|2021-09-27 10:25:00|2088.2|2087|2088.7|2087.5|2089.7|2088.5|2088.2|2087|88
1632738600000|2021-09-27 10:30:00|2088.2|2087|2088.2|2087|2088.7|2087.5|2088.2|2087|84
1632738900000|2021-09-27 10:35:00|2088.7|2087.5|2088.7|2087.5|2088.7|2087.5|2088.2|2087|106
1632739200000|2021-09-27 10:40:00|2089.2|2088|2088.2|2087|2089.2|2088|2088.2|2087|68
1632739500000|2021-09-27 10:45:00|2088.7|2087.5|2087.2|2086|2088.7|2087.5|2087.2|2086|99
1632739800000|2021-09-27 10:50:00|2087.4|2086.2|2087.7|2086.5|2088.7|2087.5|2087.4|2086.2|67
1632740100000|2021-09-27 10:55:00|2087.2|2086|2085.7|2084.5|2087.4|2086.2|2085.2|2084|100
1632740400000|2021-09-27 11:00:00|2085.4|2084.2|2086.2|2085|2086.7|2085.5|2085.2|2084|52
1632740700000|2021-09-27 11:05:00|2085.7|2084.5|2084.7|2083.5|2086.7|2085.5|2084.7|2083.5|70
1632741000000|2021-09-27 11:10:00|2084.9|2083.7|2085.7|2084.5|2086.7|2085.5|2084.7|2083.5|96
1632741300000|2021-09-27 11:15:00|2085.2|2084|2086.7|2085.5|2086.7|2085.5|2085.2|2084|72
1632741600000|2021-09-27 11:20:00|2086.4|2085.2|2087.7|2086.5|2087.7|2086.5|2086.2|2085|357
1632741900000|2021-09-27 11:25:00|||||||||44
1632742200000|2021-09-27 11:30:00|2088.2|2087|2089.7|2088.5|2089.7|2088.5|2087.7|2086.5|226
1632742500000|2021-09-27 11:35:00|2089.2|2088|2089.2|2088|2089.7|2088.5|2088.7|2087.5|92
1632742800000|2021-09-27 11:40:00|2088.7|2087.5|2089.2|2088|2089.2|2088|2088.7|2087.5|108
1632743100000|2021-09-27 11:45:00|2088.7|2087.5|2088.7|2087.5|2089.2|2088|2088.2|2087|106
1632743400000|2021-09-27 11:50:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.7|2087.5|46
1632743700000|2021-09-27 11:55:00|2088.4|2087.2|2088.7|2087.5|2089.2|2088|2088.2|2087|79
1632744000000|2021-09-27 12:00:00|2088.2|2087|2086.9|2085.7|2088.2|2087|2086.2|2085|78
1632744300000|2021-09-27 12:05:00|2086.7|2085.5|2086.7|2085.5|2087.2|2086|2086.7|2085.5|53
1632744600000|2021-09-27 12:10:00|2086.9|2085.7|2085.7|2084.5|2087.2|2086|2085.2|2084|80
1632744900000|2021-09-27 12:15:00|2085.2|2084|2085.7|2084.5|2086.2|2085|2085.2|2084|24
1632745200000|2021-09-27 12:20:00|2086.2|2085|2086.2|2085|2086.7|2085.5|2085.4|2084.2|62
1632745500000|2021-09-27 12:25:00|2085.7|2084.5|2085.2|2084|2085.7|2084.5|2084.7|2083.5|134
1632745800000|2021-09-27 12:30:00|2085.4|2084.2|2085.2|2084|2085.7|2084.5|2084.2|2083|115
1632746100000|2021-09-27 12:35:00|2084.9|2083.7|2085.2|2084|2086.2|2085|2084.2|2083|90
1632746400000|2021-09-27 12:40:00|2085.7|2084.5|2086.2|2085|2086.4|2085.2|2084.7|2083.5|67
1632746700000|2021-09-27 12:45:00|2085.9|2084.7|2085.7|2084.5|2086.2|2085|2085.2|2084|38
1632747000000|2021-09-27 12:50:00|2085.9|2084.7|2086.2|2085|2086.2|2085|2085.2|2084|61
1632747300000|2021-09-27 12:55:00|2085.7|2084.5|2085.7|2084.5|2086.2|2085|2085.7|2084.5|30
1632747600000|2021-09-27 13:00:00|2085.2|2084|2085.2|2084|2085.7|2084.5|2084.2|2083|261
1632747900000|2021-09-27 13:05:00|2084.7|2083.5|2086.2|2085|2086.2|2085|2084.7|2083.5|81
1632748200000|2021-09-27 13:10:00|2085.9|2084.7|2086.2|2085|2086.7|2085.5|2085.9|2084.7|58
1632748500000|2021-09-27 13:15:00|2085.9|2084.7|2084.2|2083|2085.9|2084.7|2084.2|2083|209
1632748800000|2021-09-27 13:20:00|2084.7|2083.5|2084.7|2083.5|2084.7|2083.5|2083.9|2082.7|32
1632749100000|2021-09-27 13:25:00|2085.2|2084|2085.2|2084|2086.2|2085|2085.2|2084|55
1632749400000|2021-09-27 13:30:00|2084.7|2083.5|2085.2|2084|2086.7|2085.5|2084.7|2083.5|311
1632749700000|2021-09-27 13:35:00|2084.7|2083.5|2083.7|2082.5|2085.2|2084|2082.9|2081.7|349
1632750000000|2021-09-27 13:40:00|2083.2|2082|2084.7|2083.5|2085.2|2084|2082.7|2081.5|156
1632750300000|2021-09-27 13:45:00|2084.2|2083|2085.7|2084.5|2086.7|2085.5|2084.2|2083|118
1632750600000|2021-09-27 13:50:00|2085.4|2084.2|2086.7|2085.5|2086.7|2085.5|2084.7|2083.5|178
1632750900000|2021-09-27 13:55:00|2086.4|2085.2|2086.7|2085.5|2087.7|2086.5|2086.2|2085|192
1632751200000|2021-09-27 14:00:00|2086.2|2085|2086.7|2085.5|2087.2|2086|2086.2|2085|107
1632751500000|2021-09-27 14:05:00|2086.2|2085|2087.7|2086.5|2087.7|2086.5|2086.2|2085|77
1632751800000|2021-09-27 14:10:00|2087.2|2086|2087.7|2086.5|2088.2|2087|2086.7|2085.5|131
1632752100000|2021-09-27 14:15:00|2088.2|2087|2088.7|2087.5|2088.7|2087.5|2087.7|2086.5|57
1632752400000|2021-09-27 14:20:00|2089.2|2088|2088.7|2087.5|2089.2|2088|2088.2|2087|96
1632752700000|2021-09-27 14:25:00|2088.2|2087|2088.2|2087|2088.7|2087.5|2087.7|2086.5|106
1632753000000|2021-09-27 14:30:00|2088.4|2087.2|2088.2|2087|2088.7|2087.5|2088.2|2087|54
1632753300000|2021-09-27 14:35:00|2088.7|2087.5|2088.7|2087.5|2088.7|2087.5|2088.2|2087|126
1632753600000|2021-09-27 14:40:00|2089.2|2088|2089.2|2088|2090.2|2089|2089.2|2088|134
1632753900000|2021-09-27 14:45:00|2089.7|2088.5|2089.7|2088.5|2089.7|2088.5|2088.7|2087.5|63
1632754200000|2021-09-27 14:50:00|2089.2|2088|2088.7|2087.5|2090.2|2089|2088.7|2087.5|141
1632754500000|2021-09-27 14:55:00|2088.9|2087.7|2088.2|2087|2088.9|2087.7|2087.7|2086.5|121
1632754800000|2021-09-27 15:00:00|2088.4|2087.2|2089.2|2088|2089.2|2088|2088.2|2087|120
1632755100000|2021-09-27 15:05:00|2088.7|2087.5|2088.2|2087|2089.2|2088|2088.2|2087|63
1632755400000|2021-09-27 15:10:00|2087.9|2086.7|2088.7|2087.5|2088.9|2087.7|2087.7|2086.5|45
1632755700000|2021-09-27 15:15:00|2089.2|2088|2088.7|2087.5|2089.7|2088.5|2088.7|2087.5|41
1632756000000|2021-09-27 15:20:00|2088.2|2087|2087.7|2086.5|2088.2|2087|2087.7|2086.5|81
1632756300000|2021-09-27 15:25:00|2087.4|2086.2|2087.7|2086.5|2088.2|2087|2087.2|2086|101
1632756600000|2021-09-27 15:30:00|2088.2|2087|2088.2|2087|2088.7|2087.5|2087.7|2086.5|88
1632756900000|2021-09-27 15:35:00|2088.7|2087.5|2088.7|2087.5|2089.2|2088|2088.2|2087|123
1632757200000|2021-09-27 15:40:00|2089.2|2088|2087.7|2086.5|2089.2|2088|2087.7|2086.5|67
1632757500000|2021-09-27 15:45:00|2087.2|2086|2086.9|2085.7|2087.2|2086|2085.7|2084.5|98
1632757800000|2021-09-27 15:50:00|2086.7|2085.5|2087.2|2086|2087.2|2086|2086.7|2085.5|34
1632758100000|2021-09-27 15:55:00|2086.7|2085.5|2087.7|2086.5|2087.7|2086.5|2086.7|2085.5|44
1632758400000|2021-09-27 16:00:00|2087.2|2086|2088.2|2087|2088.2|2087|2086.7|2085.5|49
1632758700000|2021-09-27 16:05:00|2087.7|2086.5|2088.2|2087|2088.2|2087|2087.7|2086.5|11
1632759000000|2021-09-27 16:10:00|2088.4|2087.2|2088.7|2087.5|2089.2|2088|2088.2|2087|56
1632759300000|2021-09-27 16:15:00|2089.2|2088|2088.7|2087.5|2089.4|2088.2|2088.7|2087.5|62
1632759600000|2021-09-27 16:20:00|2089.2|2088|2089.2|2088|2089.2|2088|2088.7|2087.5|35
1632759900000|2021-09-27 16:25:00|2089.4|2088.2|2089.2|2088|2089.4|2088.2|2088.7|2087.5|21
1632760200000|2021-09-27 16:30:00|2088.7|2087.5|2089.2|2088|2089.7|2088.5|2088.7|2087.5|62
1632760500000|2021-09-27 16:35:00|2088.7|2087.5|2089.2|2088|2089.2|2088|2088.7|2087.5|45
1632760800000|2021-09-27 16:40:00|2089.7|2088.5|2089.7|2088.5|2089.7|2088.5|2089.7|2088.5|21
1632761100000|2021-09-27 16:45:00|2089.2|2088|2088.4|2087.2|2089.2|2088|2088.2|2087|87
1632761400000|2021-09-27 16:50:00|2088.7|2087.5|2089.2|2088|2089.2|2088|2088.2|2087|34
1632761700000|2021-09-27 16:55:00|2088.7|2087.5|2089.7|2088.5|2089.7|2088.5|2088.7|2087.5|65
1632762000000|2021-09-27 17:00:00|2089.2|2088|2089.2|2088|2089.7|2088.5|2088.7|2087.5|53
1632762300000|2021-09-27 17:05:00|2089.7|2088.5|2089.7|2088.5|2089.7|2088.5|2089.2|2088|53
1632762600000|2021-09-27 17:10:00|2090.2|2089|2089.7|2088.5|2090.2|2089|2089.2|2088|82
1632762900000|2021-09-27 17:15:00|2090.2|2089|2090.2|2089|2090.7|2089.5|2089.7|2088.5|65
1632763200000|2021-09-27 17:20:00|2090.7|2089.5|2090.7|2089.5|2091.2|2090|2090.7|2089.5|200
1632763500000|2021-09-27 17:25:00|2090.4|2089.2|2090.2|2089|2090.7|2089.5|2089.7|2088.5|69
1632763800000|2021-09-27 17:30:00|||||||||60
1632764100000|2021-09-27 17:35:00|2089.9|2088.7|2090.2|2089|2090.7|2089.5|2089.7|2088.5|94
1632764400000|2021-09-27 17:40:00|2089.7|2088.5|2089.7|2088.5|2090.2|2089|2089.7|2088.5|54
1632764700000|2021-09-27 17:45:00|2090.2|2089|2090.7|2089.5|2090.7|2089.5|2089.7|2088.5|57
1632765000000|2021-09-27 17:50:00|2090.9|2089.7|2091.2|2090|2091.2|2090|2090.7|2089.5|11
1632765300000|2021-09-27 17:55:00|2091.4|2090.2|2091.2|2090|2091.7|2090.5|2090.7|2089.5|47
1632765600000|2021-09-27 18:00:00|2090.7|2089.5|2090.7|2089.5|2091.2|2090|2090.7|2089.5|56
1632765900000|2021-09-27 18:05:00|2090.2|2089|2090.7|2089.5|2090.7|2089.5|2090.2|2089|23
1632766200000|2021-09-27 18:10:00|2090.2|2089|2090.7|2089.5|2090.7|2089.5|2089.7|2088.5|19
1632766500000|2021-09-27 18:15:00|2091.2|2090|2091.2|2090|2091.2|2090|2090.7|2089.5|19
1632766800000|2021-09-27 18:20:00|2090.9|2089.7|2090.4|2089.2|2090.9|2089.7|2090.2|2089|32
1632767100000|2021-09-27 18:25:00|2090.2|2089|2090.7|2089.5|2090.7|2089.5|2090.2|2089|15
1632767400000|2021-09-27 18:30:00|2090.2|2089|2090.2|2089|2090.2|2089|2089.7|2088.5|16
1632767700000|2021-09-27 18:35:00|||||||||20
1632768000000|2021-09-27 18:40:00|||||||||4
1632768300000|2021-09-27 18:45:00|2089.7|2088.5|2089.7|2088.5|2089.7|2088.5|2089.7|2088.5|6
1632768600000|2021-09-27 18:50:00|||||||||2
1632768900000|2021-09-27 18:55:00|2090.2|2089|2090.2|2089|2090.2|2089|2089.7|2088.5|35
1632769200000|2021-09-27 19:00:00|2089.7|2088.5|2089.7|2088.5|2090.7|2089.5|2089.7|2088.5|39
1632769500000|2021-09-27 19:05:00|2089.9|2088.7|2090.7|2089.5|2090.7|2089.5|2089.7|2088.5|20
1632769800000|2021-09-27 19:10:00|2090.9|2089.7|2091.2|2090|2091.7|2090.5|2090.7|2089.5|23
1632770100000|2021-09-27 19:15:00|2090.7|2089.5|2090.9|2089.7|2091.2|2090|2090.2|2089|58
1632770400000|2021-09-27 19:20:00|2091.2|2090|2090.7|2089.5|2091.2|2090|2090.7|2089.5|26
1632770700000|2021-09-27 19:25:00|2090.4|2089.2|2090.2|2089|2090.7|2089.5|2090.2|2089|24
1632771000000|2021-09-27 19:30:00|2090.4|2089.2|2090.2|2089|2090.7|2089.5|2090.2|2089|35
1632771300000|2021-09-27 19:35:00|2090.7|2089.5|2090.7|2089.5|2091.2|2090|2090.2|2089|38
1632771600000|2021-09-27 19:40:00|2090.9|2089.7|2091.2|2090|2091.2|2090|2090.2|2089|52
1632771900000|2021-09-27 19:45:00|2090.9|2089.7|2090.2|2089|2091.2|2090|2090.2|2089|54
1632772200000|2021-09-27 19:50:00|2089.7|2088.5|2089.2|2088|2090.2|2089|2089.2|2088|152
1632772500000|2021-09-27 19:55:00|2089.7|2088.5|2090.7|2089.5|2091.2|2090|2089.7|2088.5|176
1632772800000|2021-09-27 20:00:00|2090.2|2089|2090.2|2089|2090.2|2089|2089.2|2088|62
1632773100000|2021-09-27 20:05:00|2089.7|2088.5|2090.2|2089|2090.2|2089|2089.7|2088.5|3
1632773400000|2021-09-27 20:10:00|2089.9|2088.7|2090.2|2089|2090.2|2089|2089.9|2088.7|2
1632773700000|2021-09-27 20:15:00|2089.9|2088.7|2090.2|2089|2090.2|2089|2089.9|2088.7|7
1632774000000|2021-09-27 20:20:00|2090.6|2088.6|2091|2089|2091.1|2089.1|2090.5|2088.5|70
1632774300000|2021-09-27 20:25:00|2091.1|2089.1|2090.9|2088.9|2091.1|2089.1|2090.8|2088.8|7
1632774600000|2021-09-27 20:30:00|2091|2089|2091|2089|2091|2089|2090.8|2088.8|2
1632774900000|2021-09-27 20:35:00|2090.9|2088.9|2091.3|2089.3|2091.3|2089.3|2090.9|2088.9|16
1632775200000|2021-09-27 20:40:00|2091.1|2089.1|2091.3|2089.3|2091.3|2089.3|2091.1|2089.1|2
1632775500000|2021-09-27 20:45:00|2091.2|2089.2|2091.5|2089.5|2091.5|2089.5|2091.1|2089.1|0
1632775800000|2021-09-27 20:50:00|2091.3|2089.3|2091|2089|2091.3|2089.3|2091|2089|7
1632776100000|2021-09-27 20:55:00|2090.8|2088.8|2090.9|2088.9|2091|2089|2090.5|2088.5|1
1632776400000|2021-09-27 21:00:00|2091|2089|2091|2089|2091|2089|2090.8|2088.8|7
1632776700000|2021-09-27 21:05:00|2091.1|2089.1|2090.8|2088.8|2091.1|2089.1|2090.8|2088.8|0
1632777000000|2021-09-27 21:10:00|2090.9|2088.9|2090.6|2088.6|2090.9|2088.9|2090.6|2088.6|0
1632777300000|2021-09-27 21:15:00|2090.7|2088.7|2090.8|2088.8|2090.8|2088.8|2090.6|2088.6|0
1632777600000|2021-09-27 21:20:00|2090.9|2088.9|2090.9|2088.9|2090.9|2088.9|2090.8|2088.8|0
1632777900000|2021-09-27 21:25:00|2090.8|2088.8|2090.8|2088.8|2090.9|2088.9|2090.8|2088.8|0
1632778500000|2021-09-27 21:35:00|2090.7|2088.7|2090.6|2088.6|2090.7|2088.7|2090.6|2088.6|0
1632778800000|2021-09-27 21:40:00|2090.7|2088.7|2090.7|2088.7|2090.7|2088.7|2090.7|2088.7|0
1632779400000|2021-09-27 21:50:00|2090.8|2088.8|2090.8|2088.8|2090.8|2088.8|2090.8|2088.8|0
1632780000000|2021-09-27 22:00:00|2090.9|2088.9|2091.1|2089.1|2091.2|2089.2|2090.7|2088.7|0
1632780300000|2021-09-27 22:05:00|2091|2089|2090.9|2088.9|2091|2089|2090.9|2088.9|0
1632780600000|2021-09-27 22:10:00|2091.1|2089.1|2091.1|2089.1|2091.1|2089.1|2091.1|2089.1|0
1632780900000|2021-09-27 22:15:00|2091|2089|2091|2089|2091.1|2089.1|2091|2089|0
1632781200000|2021-09-27 22:20:00|2090.9|2088.9|2090.6|2088.6|2090.9|2088.9|2090.6|2088.6|0
1632781800000|2021-09-27 22:30:00|2090.7|2088.7|2090.6|2088.6|2090.7|2088.7|2090.6|2088.6|0
1632782100000|2021-09-27 22:35:00|2090.9|2088.9|2091.2|2089.2|2091.4|2089.4|2090.9|2088.9|0
1632782400000|2021-09-27 22:40:00|2091.1|2089.1|2091.1|2089.1|2091.2|2089.2|2091.1|2089.1|0
1632782700000|2021-09-27 22:45:00|2090.6|2088.6|2090|2088|2090.8|2088.8|2089.8|2087.8|0
1632783000000|2021-09-27 22:50:00|2090.1|2088.1|2090.1|2088.1|2090.1|2088.1|2089.9|2087.9|0
1632783300000|2021-09-27 22:55:00|2090|2088|2090|2088|2090.4|2088.4|2089.9|2087.9|0
1632783600000|2021-09-27 23:00:00|2089.9|2087.9|2090.1|2088.1|2090.4|2088.4|2089.5|2087.5|0
1632783900000|2021-09-27 23:05:00|2090|2088|2090|2088|2090.2|2088.2|2089.9|2087.9|0
1632784200000|2021-09-27 23:10:00|2090.2|2088.2|2090.6|2088.6|2090.7|2088.7|2090|2088|0
1632784500000|2021-09-27 23:15:00|2090.7|2088.7|2090.7|2088.7|2090.7|2088.7|2090.6|2088.6|0
1632784800000|2021-09-27 23:20:00|2090.6|2088.6|2090.6|2088.6|2090.6|2088.6|2090.6|2088.6|0
1632785100000|2021-09-27 23:25:00|2090.5|2088.5|2090.3|2088.3|2090.7|2088.7|2090.2|2088.2|0
1632785400000|2021-09-27 23:30:00|2090.5|2088.5|2091.2|2089.2|2091.3|2089.3|2090.2|2088.2|0
1632785700000|2021-09-27 23:35:00|2090.9|2088.9|2091.5|2089.5|2091.9|2089.9|2090.9|2088.9|0
1632786000000|2021-09-27 23:40:00|2091.8|2089.8|2092.3|2090.3|2092.5|2090.5|2091.4|2089.4|0
1632786300000|2021-09-27 23:45:00|2092.5|2090.5|2087.2|2086|2092.5|2090.5|2086.7|2085.5|1062
1632786600000|2021-09-27 23:50:00|2086.7|2085.5|2087.2|2086|2087.7|2086.5|2085.7|2084.5|407
1632786900000|2021-09-27 23:55:00|2087.7|2086.5|2081.7|2080.5|2087.7|2086.5|2081.7|2080.5|771
1632787200000|2021-09-28 00:00:00|2081.5|2080.7|2082.5|2081.7|2086|2085.2|2080.5|2079.7|1879
1632787500000|2021-09-28 00:05:00|2082.2|2081.4|2081.5|2080.7|2082.5|2081.7|2080|2079.2|733
1632787800000|2021-09-28 00:10:00|2082|2081.2|2081|2080.2|2083.5|2082.7|2080|2079.2|864
1632788100000|2021-09-28 00:15:00|2081.5|2080.7|2078.5|2077.7|2081.7|2080.9|2078|2077.2|1188
1632788400000|2021-09-28 00:20:00|2078.2|2077.4|2071.7|2070.9|2078.2|2077.4|2071.7|2070.9|1267
1632788700000|2021-09-28 00:25:00|2071.5|2070.7|2067|2066.2|2072.5|2071.7|2067|2066.2|1493
1632789000000|2021-09-28 00:30:00|2066.5|2065.7|2066|2065.2|2068.5|2067.7|2063|2062.2|1795
1632789300000|2021-09-28 00:35:00|2066.5|2065.7|2067.5|2066.7|2069|2068.2|2064.5|2063.7|878
1632789600000|2021-09-28 00:40:00|2067|2066.2|2068.5|2067.7|2068.5|2067.7|2066|2065.2|744
1632789900000|2021-09-28 00:45:00|2068|2067.2|2070|2069.2|2070|2069.2|2067|2066.2|496
1632790200000|2021-09-28 00:50:00|2069.5|2068.7|2068.5|2067.7|2070|2069.2|2067.5|2066.7|435
1632790500000|2021-09-28 00:55:00|2069|2068.2|2070|2069.2|2070|2069.2|2068.5|2067.7|372
1632790800000|2021-09-28 01:00:00|2070.5|2069.7|2069.5|2068.7|2070.5|2069.7|2068.5|2067.7|222
1632791100000|2021-09-28 01:05:00|2070|2069.2|2067.5|2066.7|2070|2069.2|2067.5|2066.7|366
1632791400000|2021-09-28 01:10:00|2067|2066.2|2067.5|2066.7|2069|2068.2|2066.5|2065.7|467
1632791700000|2021-09-28 01:15:00|2067|2066.2|2066.5|2065.7|2068|2067.2|2066.5|2065.7|335
1632792000000|2021-09-28 01:20:00|2066.2|2065.4|2063.5|2062.7|2066.7|2065.9|2063.5|2062.7|879
1632792300000|2021-09-28 01:25:00|2063|2062.2|2065.5|2064.7|2066|2065.2|2063|2062.2|438
1632792600000|2021-09-28 01:30:00|2066|2065.2|2067.5|2066.7|2068|2067.2|2065|2064.2|577
1632792900000|2021-09-28 01:35:00|2068|2067.2|2067.7|2066.9|2068.5|2067.7|2067.5|2066.7|350
1632793200000|2021-09-28 01:40:00|2068|2067.2|2066.2|2065.4|2068|2067.2|2065.5|2064.7|394
1632793500000|2021-09-28 01:45:00|2066.5|2065.7|2067|2066.2|2068|2067.2|2066.5|2065.7|672
1632793800000|2021-09-28 01:50:00|2067.5|2066.7|2070|2069.2|2070|2069.2|2067.5|2066.7|769
1632794100000|2021-09-28 01:55:00|2069.5|2068.7|2071.7|2070.9|2072|2071.2|2069.5|2068.7|459
1632794400000|2021-09-28 02:00:00|2072|2071.2|2073|2072.2|2073.7|2072.9|2072|2071.2|705
1632794700000|2021-09-28 02:05:00|2073.5|2072.7|2075|2074.2|2075.5|2074.7|2073.5|2072.7|577
1632795000000|2021-09-28 02:10:00|2075.5|2074.7|2075|2074.2|2075.5|2074.7|2074.5|2073.7|356
1632795300000|2021-09-28 02:15:00|2075.5|2074.7|2075.5|2074.7|2076.5|2075.7|2075|2074.2|437
1632795600000|2021-09-28 02:20:00|2076|2075.2|2076|2075.2|2076.5|2075.7|2075.5|2074.7|240
1632795900000|2021-09-28 02:25:00|2076.5|2075.7|2079|2078.2|2079|2078.2|2076.5|2075.7|1080
1632796200000|2021-09-28 02:30:00|2079.2|2078.4|2078.5|2077.7|2079.5|2078.7|2077.5|2076.7|407
1632796500000|2021-09-28 02:35:00|2079|2078.2|2078|2077.2|2079.5|2078.7|2077.5|2076.7|201
1632796800000|2021-09-28 02:40:00|2078.5|2077.7|2079.2|2078.4|2079.2|2078.4|2078|2077.2|67
1632797100000|2021-09-28 02:45:00|2079.5|2078.7|2079.5|2078.7|2079.7|2078.9|2078.5|2077.7|115
1632797400000|2021-09-28 02:50:00|2079.7|2078.9|2081|2080.2|2081|2080.2|2079.5|2078.7|175
1632797700000|2021-09-28 02:55:00|2081.5|2080.7|2081|2080.2|2082|2081.2|2081|2080.2|246
1632798000000|2021-09-28 03:00:00|2081.5|2080.7|2081|2080.2|2081.5|2080.7|2081|2080.2|63
1632798300000|2021-09-28 03:05:00|2081.5|2080.7|2081.5|2080.7|2082.2|2081.4|2081|2080.2|177
1632798600000|2021-09-28 03:10:00|2082|2081.2|2082|2081.2|2082|2081.2|2081.5|2080.7|98
1632798900000|2021-09-28 03:15:00|2081.5|2080.7|2082|2081.2|2082|2081.2|2081.2|2080.4|91
1632799200000|2021-09-28 03:20:00|2081.5|2080.7|2081|2080.2|2082|2081.2|2081|2080.2|182
1632799500000|2021-09-28 03:25:00|2081.5|2080.7|2080.5|2079.7|2081.5|2080.7|2080.5|2079.7|216
1632799800000|2021-09-28 03:30:00|2081|2080.2|2078.2|2077.4|2081.5|2080.7|2078|2077.2|1267
1632800100000|2021-09-28 03:35:00|2078|2077.2|2077|2076.2|2078.5|2077.7|2076.5|2075.7|405
1632800400000|2021-09-28 03:40:00|2077.2|2076.4|2077|2076.2|2077.5|2076.7|2076.5|2075.7|245
1632800700000|2021-09-28 03:45:00|2077.5|2076.7|2077|2076.2|2078|2077.2|2077|2076.2|364
1632801000000|2021-09-28 03:50:00|2077.5|2076.7|2077.5|2076.7|2077.5|2076.7|2077|2076.2|227
1632801300000|2021-09-28 03:55:00|2077|2076.2|2075|2074.2|2077.5|2076.7|2074.7|2073.9|822
1632801600000|2021-09-28 04:00:00|2075.5|2074.7|2075|2074.2|2076.5|2075.7|2074.5|2073.7|519
1632801900000|2021-09-28 04:05:00|2075.5|2074.7|2075.5|2074.7|2075.5|2074.7|2075|2074.2|231
1632802200000|2021-09-28 04:10:00|2076|2075.2|2077.5|2076.7|2078|2077.2|2076|2075.2|814
1632802500000|2021-09-28 04:15:00|2077|2076.2|2077.5|2076.7|2077.5|2076.7|2077|2076.2|213
1632802800000|2021-09-28 04:20:00|2078|2077.2|2077|2076.2|2078|2077.2|2077|2076.2|198
1632803100000|2021-09-28 04:25:00|2076.5|2075.7|2076|2075.2|2076.5|2075.7|2075.5|2074.7|388
1632803400000|2021-09-28 04:30:00|2076.2|2075.4|2076|2075.2|2076.5|2075.7|2076|2075.2|244
1632803700000|2021-09-28 04:35:00|2076.2|2075.4|2076.5|2075.7|2077|2076.2|2076|2075.2|490
1632804000000|2021-09-28 04:40:00|2077|2076.2|2077|2076.2|2077.5|2076.7|2076.5|2075.7|299
1632804300000|2021-09-28 04:45:00|2077.5|2076.7|2077|2076.2|2077.5|2076.7|2077|2076.2|240
1632804600000|2021-09-28 04:50:00|2077.5|2076.7|2077|2076.2|2077.5|2076.7|2077|2076.2|256
1632804900000|2021-09-28 04:55:00|2077.2|2076.4|2076|2075.2|2077.5|2076.7|2075.5|2074.7|645
1632805200000|2021-09-28 05:00:00|2076.5|2075.7|2075.5|2074.7|2077|2076.2|2075.5|2074.7|589
1632805500000|2021-09-28 05:05:00|2075.7|2074.9|2077.5|2076.7|2078|2077.2|2075.5|2074.7|517
1632805800000|2021-09-28 05:10:00|2077.7|2076.9|2079.5|2078.7|2080|2079.2|2077.5|2076.7|1077
1632806100000|2021-09-28 05:15:00|2079.7|2078.9|2080|2079.2|2080.5|2079.7|2079.5|2078.7|766
1632806400000|2021-09-28 05:20:00|2080.2|2079.4|2080.5|2079.7|2080.5|2079.7|2080|2079.2|509
1632806700000|2021-09-28 05:25:00|2081|2080.2|2080.5|2079.7|2081|2080.2|2080.5|2079.7|701
1632807000000|2021-09-28 05:30:00|2080.7|2079.9|2081|2080.2|2081|2080.2|2080.5|2079.7|842
1632807300000|2021-09-28 05:35:00|2081.5|2080.7|2080.5|2079.7|2081.5|2080.7|2080|2079.2|829
1632807600000|2021-09-28 05:40:00|2080.7|2079.9|2082.5|2081.7|2082.5|2081.7|2080.5|2079.7|2140
1632807900000|2021-09-28 05:45:00|2082.7|2081.9|2084|2083.2|2084.5|2083.7|2082.5|2081.7|1798
1632808200000|2021-09-28 05:50:00|2084.2|2083.4|2081|2080.2|2084.5|2083.7|2081|2080.2|2641
1632808500000|2021-09-28 05:55:00|2081.5|2080.7|2078|2077.2|2082|2081.2|2078|2077.2|7783
1632808800000|2021-09-28 06:00:00|2061.7|2060.9|2059.7|2058.9|2063.7|2062.9|2058.2|2057.4|8111
1632809100000|2021-09-28 06:05:00|2059.2|2058.4|2058.2|2057.4|2060.2|2059.4|2057.9|2057.1|965
1632809400000|2021-09-28 06:10:00|2059.1|2057.1|2057.1|2055.1|2059.3|2057.3|2056.6|2054.6|0
1632809700000|2021-09-28 06:15:00|2057|2055|2057|2055|2057.5|2055.5|2056.7|2054.7|749
1632810000000|2021-09-28 06:20:00|2056.9|2054.9|2055.7|2053.7|2057.4|2055.4|2055.2|2053.2|0
1632810300000|2021-09-28 06:25:00|2055.8|2053.8|2053|2051|2056|2054|2052.7|2050.7|0
1632810600000|2021-09-28 06:30:00|2052.7|2050.7|2051.2|2049.2|2052.7|2050.7|2049.9|2047.9|0
1632810900000|2021-09-28 06:35:00|2051.4|2049.4|2050.4|2048.4|2051.8|2049.8|2050.4|2048.4|0
1632811200000|2021-09-28 06:40:00|2050.5|2048.5|2049.1|2047.1|2051.4|2049.4|2048.8|2046.8|0
1632811500000|2021-09-28 06:45:00|2049|2047|2049.7|2047.7|2049.7|2047.7|2048.7|2046.7|0
1632811800000|2021-09-28 06:50:00|2049.5|2047.5|2048.7|2046.7|2049.7|2047.7|2048.7|2046.7|0
1632812100000|2021-09-28 06:55:00|2048.3|2046.3|2044.2|2042.2|2048.4|2046.4|2044.2|2042.2|0
1632812400000|2021-09-28 07:00:00|2044.3|2042.3|2044.2|2042.2|2046.5|2044.5|2043.9|2041.9|0
1632812700000|2021-09-28 07:05:00|2044.1|2042.1|2045.9|2043.9|2046.4|2044.4|2043.9|2041.9|0
1632813000000|2021-09-28 07:10:00|2046.1|2044.1|2045.7|2043.7|2046.1|2044.1|2044.9|2042.9|0
1632813300000|2021-09-28 07:15:00|2045.4|2043.4|2043.2|2041.2|2046.1|2044.1|2042.6|2040.6|0
1632813600000|2021-09-28 07:20:00|2042.9|2040.9|2042.1|2040.1|2042.9|2040.9|2041.6|2039.6|0
1632813900000|2021-09-28 07:25:00|2042.3|2040.3|2040.8|2038.8|2042.3|2040.3|2039.8|2037.8|0
1632814200000|2021-09-28 07:30:00|2040.7|2038.7|2047.4|2046.2|2047.9|2046.7|2039.4|2037.4|1161
1632814500000|2021-09-28 07:35:00|2046.9|2045.7|2048.4|2047.2|2048.9|2047.7|2046.4|2045.2|403
1632814800000|2021-09-28 07:40:00|2048.1|2046.9|2046.9|2045.7|2048.4|2047.2|2046.9|2045.7|384
1632815100000|2021-09-28 07:45:00|2046.4|2045.2|2047.4|2046.2|2047.9|2046.7|2045.9|2044.7|289
1632815400000|2021-09-28 07:50:00|2047.6|2046.4|2049.9|2048.7|2049.9|2048.7|2047.4|2046.2|376
1632815700000|2021-09-28 07:55:00|2049.6|2048.4|2050.4|2049.2|2050.9|2049.7|2048.4|2047.2|314
1632816000000|2021-09-28 08:00:00|2050.6|2049.4|2048.4|2047.2|2051.4|2050.2|2048.4|2047.2|460
1632816300000|2021-09-28 08:05:00|2047.9|2046.7|2046.4|2045.2|2048.6|2047.4|2045.9|2044.7|379
1632816600000|2021-09-28 08:10:00|2045.9|2044.7|2046.1|2044.9|2046.9|2045.7|2044.9|2043.7|285
1632816900000|2021-09-28 08:15:00|2045.9|2044.7|2046.4|2045.2|2046.9|2045.7|2045.4|2044.2|280
1632817200000|2021-09-28 08:20:00|2045.9|2044.7|2046.9|2045.7|2046.9|2045.7|2045.9|2044.7|313
1632817500000|2021-09-28 08:25:00|2046.6|2045.4|2047.4|2046.2|2047.9|2046.7|2046.4|2045.2|85
1632817800000|2021-09-28 08:30:00|2047.9|2046.7|2048.9|2047.7|2049.9|2048.7|2047.9|2046.7|137
1632818100000|2021-09-28 08:35:00|2048.6|2047.4|2048.1|2046.9|2048.9|2047.7|2047.9|2046.7|94
1632818400000|2021-09-28 08:40:00|2047.9|2046.7|2047.4|2046.2|2048.9|2047.7|2047.4|2046.2|82
1632818700000|2021-09-28 08:45:00|2047.9|2046.7|2047.4|2046.2|2047.9|2046.7|2046.9|2045.7|293
1632819000000|2021-09-28 08:50:00|2047.9|2046.7|2047.9|2046.7|2048.6|2047.4|2047.6|2046.4|180
1632819300000|2021-09-28 08:55:00|2048.4|2047.2|2048.9|2047.7|2048.9|2047.7|2047.9|2046.7|137
1632819600000|2021-09-28 09:00:00|2048.4|2047.2|2048.4|2047.2|2048.9|2047.7|2047.9|2046.7|186
1632819900000|2021-09-28 09:05:00|2047.9|2046.7|2049.9|2048.7|2049.9|2048.7|2047.9|2046.7|116
1632820200000|2021-09-28 09:10:00|2049.4|2048.2|2049.4|2048.2|2049.9|2048.7|2048.9|2047.7|104
1632820500000|2021-09-28 09:15:00|2049.9|2048.7|2049.9|2048.7|2050.4|2049.2|2049.4|2048.2|162
1632820800000|2021-09-28 09:20:00|2049.6|2048.4|2049.6|2048.4|2049.9|2048.7|2049.4|2048.2|65
1632821100000|2021-09-28 09:25:00|2049.4|2048.2|2050.4|2049.2|2050.4|2049.2|2049.4|2048.2|101
1632821400000|2021-09-28 09:30:00|2049.9|2048.7|2048.9|2047.7|2050.9|2049.7|2048.9|2047.7|379
1632821700000|2021-09-28 09:35:00|2049.1|2047.9|2050.4|2049.2|2050.4|2049.2|2049.1|2047.9|256
1632822000000|2021-09-28 09:40:00|2049.9|2048.7|2052.9|2051.7|2053.4|2052.2|2049.9|2048.7|436
1632822300000|2021-09-28 09:45:00|2053.4|2052.2|2052.4|2051.2|2053.4|2052.2|2052.4|2051.2|369
1632822600000|2021-09-28 09:50:00|2052.9|2051.7|2052.4|2051.2|2053.9|2052.7|2052.1|2050.9|324
1632822900000|2021-09-28 09:55:00|2052.1|2050.9|2051.6|2050.4|2052.4|2051.2|2051.1|2049.9|233
1632823200000|2021-09-28 10:00:00|2051.4|2050.2|2051.9|2050.7|2052.9|2051.7|2051.4|2050.2|141
1632823500000|2021-09-28 10:05:00|2051.4|2050.2|2050.9|2049.7|2051.4|2050.2|2050.9|2049.7|96
1632823800000|2021-09-28 10:10:00|2050.4|2049.2|2050.9|2049.7|2050.9|2049.7|2049.9|2048.7|156
1632824100000|2021-09-28 10:15:00|2050.4|2049.2|2051.4|2050.2|2051.9|2050.7|2049.9|2048.7|112
1632824400000|2021-09-28 10:20:00|2051.9|2050.7|2051.4|2050.2|2051.9|2050.7|2050.9|2049.7|127
1632824700000|2021-09-28 10:25:00|2051.1|2049.9|2051.4|2050.2|2051.4|2050.2|2050.9|2049.7|99
1632825000000|2021-09-28 10:30:00|2051.1|2049.9|2052.4|2051.2|2052.9|2051.7|2051.1|2049.9|113
1632825300000|2021-09-28 10:35:00|2052.6|2051.4|2052.4|2051.2|2052.9|2051.7|2052.4|2051.2|66
1632825600000|2021-09-28 10:40:00|2052.6|2051.4|2052.9|2051.7|2053.4|2052.2|2052.4|2051.2|62
1632825900000|2021-09-28 10:45:00|2053.1|2051.9|2054.4|2053.2|2054.9|2053.7|2053.1|2051.9|148
1632826200000|2021-09-28 10:50:00|2054.6|2053.4|2052.4|2051.2|2054.9|2053.7|2052.4|2051.2|230
1632826500000|2021-09-28 10:55:00|2052.6|2051.4|2051.9|2050.7|2053.1|2051.9|2051.9|2050.7|84
1632826800000|2021-09-28 11:00:00|2052.4|2051.2|2053.4|2052.2|2053.9|2052.7|2051.9|2050.7|76
1632827100000|2021-09-28 11:05:00|2052.9|2051.7|2051.9|2050.7|2053.4|2052.2|2051.4|2050.2|89
1632827400000|2021-09-28 11:10:00|2051.6|2050.4|2051.4|2050.2|2051.9|2050.7|2050.4|2049.2|79
1632827700000|2021-09-28 11:15:00|2051.1|2049.9|2051.4|2050.2|2051.9|2050.7|2050.9|2049.7|170
1632828000000|2021-09-28 11:20:00|2051.1|2049.9|2051.1|2049.9|2051.9|2050.7|2050.4|2049.2|185
1632828300000|2021-09-28 11:25:00|2050.9|2049.7|2052.9|2051.7|2052.9|2051.7|2050.9|2049.7|140
1632828600000|2021-09-28 11:30:00|2053.4|2052.2|2053.4|2052.2|2054.4|2053.2|2052.9|2051.7|224
1632828900000|2021-09-28 11:35:00|2053.1|2051.9|2053.9|2052.7|2053.9|2052.7|2052.9|2051.7|99
1632829200000|2021-09-28 11:40:00|2054.1|2052.9|2054.4|2053.2|2055.4|2054.2|2054.1|2052.9|198
1632829500000|2021-09-28 11:45:00|2054.9|2053.7|2055.9|2054.7|2056.4|2055.2|2054.9|2053.7|158
1632829800000|2021-09-28 11:50:00|2056.4|2055.2|2055.4|2054.2|2056.4|2055.2|2055.4|2054.2|169
1632830100000|2021-09-28 11:55:00|2055.6|2054.4|2055.9|2054.7|2056.4|2055.2|2055.4|2054.2|73
1632830400000|2021-09-28 12:00:00|2055.4|2054.2|2055.9|2054.7|2056.4|2055.2|2054.9|2053.7|100
1632830700000|2021-09-28 12:05:00|2055.4|2054.2|2055.9|2054.7|2056.9|2055.7|2055.1|2053.9|81
1632831000000|2021-09-28 12:10:00|2056.1|2054.9|2056.4|2055.2|2057.4|2056.2|2055.9|2054.7|55
1632831300000|2021-09-28 12:15:00|2056.9|2055.7|2056.6|2055.4|2057.1|2055.9|2056.4|2055.2|62
1632831600000|2021-09-28 12:20:00|2056.9|2055.7|2055.9|2054.7|2056.9|2055.7|2055.9|2054.7|33
1632831900000|2021-09-28 12:25:00|2055.6|2054.4|2055.9|2054.7|2056.4|2055.2|2055.4|2054.2|32
1632832200000|2021-09-28 12:30:00|2056.1|2054.9|2054.4|2053.2|2056.4|2055.2|2054.4|2053.2|81
1632832500000|2021-09-28 12:35:00|2054.9|2053.7|2054.9|2053.7|2055.4|2054.2|2054.4|2053.2|28
1632832800000|2021-09-28 12:40:00|2055.1|2053.9|2054.9|2053.7|2055.4|2054.2|2053.9|2052.7|88
1632833100000|2021-09-28 12:45:00|2054.4|2053.2|2054.4|2053.2|2055.4|2054.2|2054.4|2053.2|112
1632833400000|2021-09-28 12:50:00|2053.9|2052.7|2053.4|2052.2|2054.4|2053.2|2053.4|2052.2|54
1632833700000|2021-09-28 12:55:00|2053.6|2052.4|2053.4|2052.2|2054.1|2052.9|2053.4|2052.2|40
1632834000000|2021-09-28 13:00:00|2053.1|2051.9|2053.4|2052.2|2053.9|2052.7|2052.9|2051.7|64
1632834300000|2021-09-28 13:05:00|2053.9|2052.7|2052.9|2051.7|2053.9|2052.7|2052.4|2051.2|254
1632834600000|2021-09-28 13:10:00|2052.6|2051.4|2053.9|2052.7|2054.4|2053.2|2052.4|2051.2|146
1632834900000|2021-09-28 13:15:00|2053.6|2052.4|2053.9|2052.7|2054.4|2053.2|2053.4|2052.2|203
1632835200000|2021-09-28 13:20:00|2054.4|2053.2|2053.4|2052.2|2054.4|2053.2|2052.9|2051.7|107
1632835500000|2021-09-28 13:25:00|2052.9|2051.7|2052.4|2051.2|2052.9|2051.7|2051.9|2050.7|41
1632835800000|2021-09-28 13:30:00|2051.9|2050.7|2052.4|2051.2|2054.4|2053.2|2051.4|2050.2|400
1632836100000|2021-09-28 13:35:00|2052.6|2051.4|2053.9|2052.7|2055.4|2054.2|2052.4|2051.2|418
1632836400000|2021-09-28 13:40:00|2053.6|2052.4|2050.9|2049.7|2054.4|2053.2|2050.9|2049.7|170
1632836700000|2021-09-28 13:45:00|2051.4|2050.2|2048.1|2046.9|2051.6|2050.4|2048.1|2046.9|327
1632837000000|2021-09-28 13:50:00|2048.4|2047.2|2046.4|2045.2|2048.4|2047.2|2044.9|2043.7|287
1632837300000|2021-09-28 13:55:00|2046.1|2044.9|2046.4|2045.2|2047.9|2046.7|2045.4|2044.2|233
1632837600000|2021-09-28 14:00:00|2046.1|2044.9|2045.4|2044.2|2046.9|2045.7|2044.4|2043.2|393
1632837900000|2021-09-28 14:05:00|2045.9|2044.7|2041.9|2040.7|2046.1|2044.9|2041.4|2040.2|454
1632838200000|2021-09-28 14:10:00|2042.4|2041.2|2041.4|2040.2|2042.9|2041.7|2040.9|2039.7|412
1632838500000|2021-09-28 14:15:00|2040.9|2039.7|2038.4|2037.2|2040.9|2039.7|2037.4|2036.2|390
1632838800000|2021-09-28 14:20:00|2037.9|2036.7|2037.4|2036.2|2037.9|2036.7|2035.9|2034.7|211
1632839100000|2021-09-28 14:25:00|2037.9|2036.7|2038.4|2037.2|2038.4|2037.2|2035.9|2034.7|349
1632839400000|2021-09-28 14:30:00|2038.9|2037.7|2037.9|2036.7|2038.9|2037.7|2036.9|2035.7|446
1632839700000|2021-09-28 14:35:00|2037.4|2036.2|2039.4|2038.2|2040.4|2039.2|2036.4|2035.2|325
1632840000000|2021-09-28 14:40:00|2038.9|2037.7|2039.6|2038.4|2039.9|2038.7|2038.4|2037.2|158
1632840300000|2021-09-28 14:45:00|2039.4|2038.2|2038.4|2037.2|2040.4|2039.2|2038.4|2037.2|281
1632840600000|2021-09-28 14:50:00|2037.9|2036.7|2037.4|2036.2|2038.9|2037.7|2036.9|2035.7|260
1632840900000|2021-09-28 14:55:00|2037.9|2036.7|2037.9|2036.7|2038.4|2037.2|2036.4|2035.2|319
1632841200000|2021-09-28 15:00:00|2038.4|2037.2|2036.4|2035.2|2038.4|2037.2|2036.4|2035.2|124
1632841500000|2021-09-28 15:05:00|2036.9|2035.7|2034.9|2033.7|2037.4|2036.2|2034.9|2033.7|396
1632841800000|2021-09-28 15:10:00|2035.4|2034.2|2034.4|2033.2|2035.9|2034.7|2033.9|2032.7|255
1632842100000|2021-09-28 15:15:00|2033.9|2032.7|2035.9|2034.7|2036.4|2035.2|2032.9|2031.7|303
1632842400000|2021-09-28 15:20:00|2035.4|2034.2|2035.9|2034.7|2036.9|2035.7|2035.4|2034.2|163
1632842700000|2021-09-28 15:25:00|2036.1|2034.9|2035.9|2034.7|2036.4|2035.2|2034.9|2033.7|324
1632843000000|2021-09-28 15:30:00|2035.6|2034.4|2033.9|2032.7|2036.4|2035.2|2033.4|2032.2|361
1632843300000|2021-09-28 15:35:00|2034.1|2032.9|2033.9|2032.7|2034.4|2033.2|2031.9|2030.7|209
1632843600000|2021-09-28 15:40:00|2034.4|2033.2|2032.9|2031.7|2034.4|2033.2|2032.4|2031.2|205
1632843900000|2021-09-28 15:45:00|2033.4|2032.2|2033.4|2032.2|2034.4|2033.2|2031.9|2030.7|166
1632844200000|2021-09-28 15:50:00|2032.9|2031.7|2034.4|2033.2|2034.9|2033.7|2032.4|2031.2|78
1632844500000|2021-09-28 15:55:00|2034.9|2033.7|2035.9|2034.7|2036.4|2035.2|2034.4|2033.2|217
1632844800000|2021-09-28 16:00:00|2035.6|2034.4|2035.4|2034.2|2035.9|2034.7|2034.4|2033.2|95
1632845100000|2021-09-28 16:05:00|2035.1|2033.9|2036.4|2035.2|2036.9|2035.7|2034.9|2033.7|87
1632845400000|2021-09-28 16:10:00|2035.9|2034.7|2037.4|2036.2|2037.9|2036.7|2035.9|2034.7|105
1632845700000|2021-09-28 16:15:00|2036.9|2035.7|2037.4|2036.2|2038.4|2037.2|2036.9|2035.7|47
1632846000000|2021-09-28 16:20:00|2037.1|2035.9|2037.6|2036.4|2037.9|2036.7|2036.6|2035.4|45
1632846300000|2021-09-28 16:25:00|2037.4|2036.2|2037.9|2036.7|2038.9|2037.7|2037.4|2036.2|69
1632846600000|2021-09-28 16:30:00|2037.4|2036.2|2036.9|2035.7|2037.9|2036.7|2035.9|2034.7|137
1632846900000|2021-09-28 16:35:00|2036.4|2035.2|2036.9|2035.7|2036.9|2035.7|2035.9|2034.7|132
1632847200000|2021-09-28 16:40:00|2036.4|2035.2|2034.9|2033.7|2036.4|2035.2|2034.9|2033.7|78
1632847500000|2021-09-28 16:45:00|2035.4|2034.2|2034.4|2033.2|2035.4|2034.2|2034.1|2032.9|51
1632847800000|2021-09-28 16:50:00|2034.1|2032.9|2034.9|2033.7|2035.9|2034.7|2033.9|2032.7|66
1632848100000|2021-09-28 16:55:00|2035.4|2034.2|2034.9|2033.7|2036.1|2034.9|2034.4|2033.2|87
1632848400000|2021-09-28 17:00:00|2035.4|2034.2|2035.9|2034.7|2035.9|2034.7|2034.4|2033.2|108
1632848700000|2021-09-28 17:05:00|2035.6|2034.4|2036.4|2035.2|2036.9|2035.7|2034.4|2033.2|50
1632849000000|2021-09-28 17:10:00|2036.6|2035.4|2036.4|2035.2|2036.9|2035.7|2035.9|2034.7|96
1632849300000|2021-09-28 17:15:00|2036.1|2034.9|2037.9|2036.7|2037.9|2036.7|2036.1|2034.9|92
1632849600000|2021-09-28 17:20:00|2037.6|2036.4|2038.9|2037.7|2039.1|2037.9|2037.4|2036.2|39
1632849900000|2021-09-28 17:25:00|2039.1|2037.9|2038.9|2037.7|2040.4|2039.2|2038.4|2037.2|82
1632850200000|2021-09-28 17:30:00|2038.4|2037.2|2037.9|2036.7|2038.9|2037.7|2037.4|2036.2|66
1632850500000|2021-09-28 17:35:00|2038.1|2036.9|2038.9|2037.7|2038.9|2037.7|2037.4|2036.2|30
1632850800000|2021-09-28 17:40:00|2039.4|2038.2|2038.9|2037.7|2040.4|2039.2|2038.9|2037.7|44
1632851100000|2021-09-28 17:45:00|2039.1|2037.9|2038.4|2037.2|2039.4|2038.2|2037.9|2036.7|98
1632851400000|2021-09-28 17:50:00|2038.1|2036.9|2037.4|2036.2|2038.4|2037.2|2037.4|2036.2|31
1632851700000|2021-09-28 17:55:00|2037.9|2036.7|2037.4|2036.2|2037.9|2036.7|2037.4|2036.2|20
1632852000000|2021-09-28 18:00:00|2037.9|2036.7|2035.9|2034.7|2037.9|2036.7|2035.6|2034.4|81
1632852300000|2021-09-28 18:05:00|2036.1|2034.9|2036.9|2035.7|2037.4|2036.2|2035.9|2034.7|60
1632852600000|2021-09-28 18:10:00|2036.6|2035.4|2035.9|2034.7|2036.6|2035.4|2035.4|2034.2|98
1632852900000|2021-09-28 18:15:00|2036.4|2035.2|2038.9|2037.7|2038.9|2037.7|2035.9|2034.7|31
1632853200000|2021-09-28 18:20:00|2038.6|2037.4|2040.4|2039.2|2040.4|2039.2|2038.4|2037.2|59
1632853500000|2021-09-28 18:25:00|2039.9|2038.7|2040.9|2039.7|2040.9|2039.7|2039.4|2038.2|52
1632853800000|2021-09-28 18:30:00|2040.4|2039.2|2038.9|2037.7|2040.4|2039.2|2038.9|2037.7|87
1632854100000|2021-09-28 18:35:00|2038.4|2037.2|2037.9|2036.7|2038.9|2037.7|2037.6|2036.4|130
1632854400000|2021-09-28 18:40:00|2037.6|2036.4|2040.9|2039.7|2040.9|2039.7|2037.6|2036.4|92
1632854700000|2021-09-28 18:45:00|2040.4|2039.2|2041.4|2040.2|2042.4|2041.2|2040.4|2039.2|114
1632855000000|2021-09-28 18:50:00|2041.6|2040.4|2041.4|2040.2|2042.1|2040.9|2040.9|2039.7|48
1632855300000|2021-09-28 18:55:00|2041.9|2040.7|2041.9|2040.7|2042.9|2041.7|2041.4|2040.2|58
1632855600000|2021-09-28 19:00:00|2042.1|2040.9|2042.4|2041.2|2043.9|2042.7|2040.9|2039.7|280
1632855900000|2021-09-28 19:05:00|2041.9|2040.7|2042.9|2041.7|2044.4|2043.2|2041.6|2040.4|72
1632856200000|2021-09-28 19:10:00|2043.1|2041.9|2042.4|2041.2|2043.9|2042.7|2041.9|2040.7|67
1632856500000|2021-09-28 19:15:00|2042.1|2040.9|2041.4|2040.2|2043.4|2042.2|2041.4|2040.2|88
1632856800000|2021-09-28 19:20:00|2041.9|2040.7|2039.6|2038.4|2042.4|2041.2|2039.4|2038.2|79
1632857100000|2021-09-28 19:25:00|2039.4|2038.2|2038.1|2036.9|2040.4|2039.2|2037.9|2036.7|293
1632857400000|2021-09-28 19:30:00|2037.9|2036.7|2038.9|2037.7|2039.4|2038.2|2037.6|2036.4|51
1632857700000|2021-09-28 19:35:00|2038.6|2037.4|2038.9|2037.7|2040.9|2039.7|2037.9|2036.7|48
1632858000000|2021-09-28 19:40:00|2039.4|2038.2|2039.4|2038.2|2041.4|2040.2|2038.9|2037.7|52
1632858300000|2021-09-28 19:45:00|2038.9|2037.7|2037.6|2036.4|2039.9|2038.7|2037.4|2036.2|240
1632858600000|2021-09-28 19:50:00|2037.9|2036.7|2036.4|2035.2|2038.9|2037.7|2035.9|2034.7|349
1632858900000|2021-09-28 19:55:00|2036.1|2034.9|2037.4|2036.2|2038.1|2036.9|2034.4|2033.2|229
1632859200000|2021-09-28 20:00:00|2037.9|2036.7|2037.4|2036.2|2038.4|2037.2|2036.4|2035.2|93
1632859500000|2021-09-28 20:05:00|2037.6|2036.4|2038.9|2037.7|2039.4|2038.2|2037.4|2036.2|173
1632859800000|2021-09-28 20:10:00|2038.4|2037.2|2037.4|2036.2|2038.4|2037.2|2036.4|2035.2|52
1632860100000|2021-09-28 20:15:00|2036.9|2035.7|2037.4|2036.2|2037.9|2036.7|2036.4|2035.2|9
1632860400000|2021-09-28 20:20:00|2038.5|2036.5|2039.4|2037.4|2040.2|2038.2|2038.5|2036.5|77
1632860700000|2021-09-28 20:25:00|2039.5|2037.5|2040.7|2038.7|2040.9|2038.9|2039.2|2037.2|20
1632861000000|2021-09-28 20:30:00|2040.5|2038.5|2039.6|2037.6|2040.5|2038.5|2039.6|2037.6|1
1632861300000|2021-09-28 20:35:00|2039.8|2037.8|2038.9|2036.9|2039.9|2037.9|2038.7|2036.7|20
1632861600000|2021-09-28 20:40:00|2039|2037|2039.3|2037.3|2039.4|2037.4|2039|2037|3
1632861900000|2021-09-28 20:45:00|2039.4|2037.4|2040.7|2038.7|2040.8|2038.8|2039.3|2037.3|2
1632862200000|2021-09-28 20:50:00|2040.8|2038.8|2039.9|2037.9|2041|2039|2039.7|2037.7|7
1632862500000|2021-09-28 20:55:00|2039.7|2037.7|2038.9|2036.9|2040.4|2038.4|2038.8|2036.8|0
1632862800000|2021-09-28 21:00:00|2039|2037|2038.9|2036.9|2039|2037|2038.7|2036.7|6
1632863100000|2021-09-28 21:05:00|2038.8|2036.8|2039|2037|2039|2037|2038.8|2036.8|0
1632863400000|2021-09-28 21:10:00|2039.1|2037.1|2039.1|2037.1|2039.2|2037.2|2039.1|2037.1|0
1632863700000|2021-09-28 21:15:00|2039.2|2037.2|2039.1|2037.1|2039.2|2037.2|2039.1|2037.1|0
1632864000000|2021-09-28 21:20:00|2039.2|2037.2|2039.3|2037.3|2039.4|2037.4|2039.2|2037.2|0
1632864300000|2021-09-28 21:25:00|2039.2|2037.2|2039.2|2037.2|2039.3|2037.3|2039.2|2037.2|0
1632864600000|2021-09-28 21:30:00|2039.1|2037.1|2039.1|2037.1|2039.1|2037.1|2039|2037|0
1632864900000|2021-09-28 21:35:00|2039|2037|2039|2037|2039|2037|2039|2037|0
1632865200000|2021-09-28 21:40:00|2039.1|2037.1|2039|2037|2039.1|2037.1|2039|2037|0
1632865500000|2021-09-28 21:45:00|2038.9|2036.9|2038.9|2036.9|2039|2037|2038.8|2036.8|0
1632865800000|2021-09-28 21:50:00|2039|2037|2038.9|2036.9|2039|2037|2038.9|2036.9|0
1632866100000|2021-09-28 21:55:00|2039|2037|2039|2037|2039|2037|2039|2037|0
1632866400000|2021-09-28 22:00:00|2039.7|2037.7|2039.1|2037.1|2040.2|2038.2|2038.9|2036.9|0
1632866700000|2021-09-28 22:05:00|2039.3|2037.3|2039.4|2037.4|2039.6|2037.6|2039.1|2037.1|0
1632867000000|2021-09-28 22:10:00|2039.5|2037.5|2039.6|2037.6|2039.7|2037.7|2039.4|2037.4|0
1632867300000|2021-09-28 22:15:00|2039.8|2037.8|2040.2|2038.2|2040.7|2038.7|2039.8|2037.8|0
1632867600000|2021-09-28 22:20:00|2040.1|2038.1|2039.7|2037.7|2040.3|2038.3|2039.7|2037.7|0
1632867900000|2021-09-28 22:25:00|2039.6|2037.6|2039.4|2037.4|2039.6|2037.6|2039.4|2037.4|0
1632868200000|2021-09-28 22:30:00|2039.5|2037.5|2039.8|2037.8|2040.3|2038.3|2039.5|2037.5|0
1632868500000|2021-09-28 22:35:00|2040|2038|2040|2038|2040.8|2038.8|2040|2038|0
1632868800000|2021-09-28 22:40:00|2040.1|2038.1|2039.3|2037.3|2040.4|2038.4|2038.8|2036.8|0
1632869100000|2021-09-28 22:45:00|2039.4|2037.4|2040.8|2038.8|2040.8|2038.8|2039.4|2037.4|0
1632869400000|2021-09-28 22:50:00|2040.7|2038.7|2040.7|2038.7|2041|2039|2040.2|2038.2|0
1632869700000|2021-09-28 22:55:00|2040.8|2038.8|2040.6|2038.6|2041.3|2039.3|2040.6|2038.6|0
1632870000000|2021-09-28 23:00:00|2040.8|2038.8|2041.1|2039.1|2041.2|2039.2|2040.4|2038.4|0
1632870300000|2021-09-28 23:05:00|2041.2|2039.2|2041.4|2039.4|2042.3|2040.3|2041.2|2039.2|0
1632870600000|2021-09-28 23:10:00|2041.1|2039.1|2041.3|2039.3|2041.4|2039.4|2040.9|2038.9|0
1632870900000|2021-09-28 23:15:00|2041.4|2039.4|2042.7|2040.7|2042.7|2040.7|2041.3|2039.3|0
1632871200000|2021-09-28 23:20:00|2042.5|2040.5|2041.5|2039.5|2042.5|2040.5|2041.3|2039.3|0
1632871500000|2021-09-28 23:25:00|2041.6|2039.6|2042.6|2040.6|2042.8|2040.8|2041.6|2039.6|0
1632871800000|2021-09-28 23:30:00|2042.7|2040.7|2036.1|2034.1|2042.9|2040.9|2036.1|2034.1|0
1632872100000|2021-09-28 23:35:00|2036|2034|2038|2036|2038.4|2036.4|2035.6|2033.6|0
1632872400000|2021-09-28 23:40:00|2037.9|2035.9|2037.9|2035.9|2038.9|2036.9|2037.3|2035.3|0
1632872700000|2021-09-28 23:45:00|2038.1|2036.1|2036.9|2035.7|2038.2|2036.7|2036.1|2034.9|1114
1632873000000|2021-09-28 23:50:00|2037.4|2036.2|2038.9|2037.7|2039.6|2038.4|2036.9|2035.7|582
1632873300000|2021-09-28 23:55:00|2039.4|2038.2|2037.4|2036.2|2039.9|2038.7|2036.9|2035.7|754
1632873600000|2021-09-29 00:00:00|2037.2|2036.4|2037.7|2036.9|2039.7|2038.9|2035.7|2034.9|3574
1632873900000|2021-09-29 00:05:00|2037.2|2036.4|2036.2|2035.4|2038.7|2037.9|2036.2|2035.4|1349
1632874200000|2021-09-29 00:10:00|2035.7|2034.9|2036.2|2035.4|2038.2|2037.4|2034.7|2033.9|1132
1632874500000|2021-09-29 00:15:00|2036.7|2035.9|2033.7|2032.9|2037.2|2036.4|2033.7|2032.9|1655
1632874800000|2021-09-29 00:20:00|2034.2|2033.4|2033.7|2032.9|2035.2|2034.4|2033.4|2032.6|993
1632875100000|2021-09-29 00:25:00|2033.2|2032.4|2035.7|2034.9|2036.2|2035.4|2032.2|2031.4|1172
1632875400000|2021-09-29 00:30:00|2036.2|2035.4|2036.7|2035.9|2037.7|2036.9|2035.7|2034.9|1043
1632875700000|2021-09-29 00:35:00|2037.2|2036.4|2037.7|2036.9|2038.7|2037.9|2037.2|2036.4|990
1632876000000|2021-09-29 00:40:00|2038.2|2037.4|2036.7|2035.9|2038.7|2037.9|2036.4|2035.6|639
1632876300000|2021-09-29 00:45:00|2036.4|2035.6|2035.2|2034.4|2036.4|2035.6|2035.2|2034.4|659
1632876600000|2021-09-29 00:50:00|2034.7|2033.9|2033.7|2032.9|2035.7|2034.9|2033.7|2032.9|834
1632876900000|2021-09-29 00:55:00|2033.9|2033.1|2034.2|2033.4|2035.2|2034.4|2033.2|2032.4|813
1632877200000|2021-09-29 01:00:00|2033.9|2033.1|2033.7|2032.9|2035.2|2034.4|2033.7|2032.9|774
1632877500000|2021-09-29 01:05:00|2034.2|2033.4|2033.2|2032.4|2035.2|2034.4|2032.2|2031.4|957
1632877800000|2021-09-29 01:10:00|2032.7|2031.9|2034.7|2033.9|2035.2|2034.4|2032.7|2031.9|890
1632878100000|2021-09-29 01:15:00|2034.2|2033.4|2032.7|2031.9|2034.2|2033.4|2032.2|2031.4|745
1632878400000|2021-09-29 01:20:00|2033.2|2032.4|2030.7|2029.9|2033.2|2032.4|2030.7|2029.9|761
1632878700000|2021-09-29 01:25:00|2031.2|2030.4|2028.2|2027.4|2031.2|2030.4|2028.2|2027.4|830
1632879000000|2021-09-29 01:30:00|2027.9|2027.1|2027.2|2026.4|2029.2|2028.4|2026.2|2025.4|969
1632879300000|2021-09-29 01:35:00|2027.7|2026.9|2029.7|2028.9|2030.2|2029.4|2027.2|2026.4|1008
1632879600000|2021-09-29 01:40:00|2029.2|2028.4|2030.7|2029.9|2031.2|2030.4|2028.2|2027.4|1100
1632879900000|2021-09-29 01:45:00|2031.2|2030.4|2026.7|2025.9|2031.2|2030.4|2026.2|2025.4|901
1632880200000|2021-09-29 01:50:00|2026.2|2025.4|2025.7|2024.9|2027.2|2026.4|2025.2|2024.4|1110
1632880500000|2021-09-29 01:55:00|2026.2|2025.4|2027.2|2026.4|2027.2|2026.4|2025.7|2024.9|485
1632880800000|2021-09-29 02:00:00|2026.7|2025.9|2028.2|2027.4|2028.7|2027.9|2026.2|2025.4|754
1632881100000|2021-09-29 02:05:00|2028.7|2027.9|2025.7|2024.9|2028.7|2027.9|2025.7|2024.9|796
1632881400000|2021-09-29 02:10:00|2026.2|2025.4|2027.7|2026.9|2027.7|2026.9|2025.2|2024.4|911
1632881700000|2021-09-29 02:15:00|2027.2|2026.4|2026.2|2025.4|2027.7|2026.9|2025.7|2024.9|595
1632882000000|2021-09-29 02:20:00|2026.7|2025.9|2031.2|2030.4|2031.4|2030.6|2026.4|2025.6|1031
1632882300000|2021-09-29 02:25:00|2031.4|2030.6|2031.2|2030.4|2032.2|2031.4|2030.7|2029.9|812
1632882600000|2021-09-29 02:30:00|2031.4|2030.6|2031.2|2030.4|2032.7|2031.9|2030.7|2029.9|487
1632882900000|2021-09-29 02:35:00|2031.7|2030.9|2032.2|2031.4|2033.2|2032.4|2031.7|2030.9|260
1632883200000|2021-09-29 02:40:00|2031.9|2031.1|2030.2|2029.4|2032.2|2031.4|2030.2|2029.4|146
1632883500000|2021-09-29 02:45:00|2030.7|2029.9|2030.2|2029.4|2031.2|2030.4|2030.2|2029.4|214
1632883800000|2021-09-29 02:50:00|2030.7|2029.9|2031.2|2030.4|2031.7|2030.9|2029.7|2028.9|269
1632884100000|2021-09-29 02:55:00|2031.7|2030.9|2031.2|2030.4|2032.2|2031.4|2030.7|2029.9|452
1632884400000|2021-09-29 03:00:00|2031.4|2030.6|2029.7|2028.9|2032.7|2031.9|2029.4|2028.6|323
1632884700000|2021-09-29 03:05:00|2029.4|2028.6|2030.2|2029.4|2030.2|2029.4|2028.7|2027.9|290
1632885000000|2021-09-29 03:10:00|2030.7|2029.9|2032.2|2031.4|2032.7|2031.9|2030.2|2029.4|241
1632885300000|2021-09-29 03:15:00|2031.9|2031.1|2032.2|2031.4|2032.7|2031.9|2030.2|2029.4|305
1632885600000|2021-09-29 03:20:00|2031.7|2030.9|2031.7|2030.9|2033.2|2032.4|2031.7|2030.9|199
1632885900000|2021-09-29 03:25:00|2032.2|2031.4|2032.7|2031.9|2032.9|2032.1|2032.2|2031.4|320
1632886200000|2021-09-29 03:30:00|2033.2|2032.4|2030.2|2029.4|2034.2|2033.4|2030.2|2029.4|1021
1632886500000|2021-09-29 03:35:00|2029.7|2028.9|2029.2|2028.4|2030.7|2029.9|2029.2|2028.4|1035
1632886800000|2021-09-29 03:40:00|2029.4|2028.6|2029.7|2028.9|2030.7|2029.9|2029.2|2028.4|709
1632887100000|2021-09-29 03:45:00|2030.2|2029.4|2027.2|2026.4|2032.2|2031.4|2027.2|2026.4|1276
1632887400000|2021-09-29 03:50:00|2026.7|2025.9|2026.7|2025.9|2027.7|2026.9|2026.2|2025.4|664
1632887700000|2021-09-29 03:55:00|2027.2|2026.4|2026.7|2025.9|2027.7|2026.9|2026.7|2025.9|707
1632888000000|2021-09-29 04:00:00|2026.2|2025.4|2026.7|2025.9|2026.7|2025.9|2025.7|2024.9|893
1632888300000|2021-09-29 04:05:00|2027.2|2026.4|2029.2|2028.4|2029.2|2028.4|2026.7|2025.9|662
1632888600000|2021-09-29 04:10:00|2028.7|2027.9|2028.7|2027.9|2029.7|2028.9|2028.7|2027.9|492
1632888900000|2021-09-29 04:15:00|2029.2|2028.4|2029.2|2028.4|2030.2|2029.4|2028.7|2027.9|617
1632889200000|2021-09-29 04:20:00|2029.7|2028.9|2029.2|2028.4|2030.4|2029.6|2029.2|2028.4|582
1632889500000|2021-09-29 04:25:00|2029.7|2028.9|2029.2|2028.4|2030.7|2029.9|2029.2|2028.4|795
1632889800000|2021-09-29 04:30:00|2028.7|2027.9|2030.2|2029.4|2030.2|2029.4|2027.7|2026.9|803
1632890100000|2021-09-29 04:35:00|2030.7|2029.9|2034.2|2033.4|2034.7|2033.9|2030.2|2029.4|1264
1632890400000|2021-09-29 04:40:00|2034.7|2033.9|2033.7|2032.9|2037.2|2036.4|2033.7|2032.9|1391
1632890700000|2021-09-29 04:45:00|2033.9|2033.1|2034.2|2033.4|2034.7|2033.9|2033.7|2032.9|483
1632891000000|2021-09-29 04:50:00|2033.9|2033.1|2033.2|2032.4|2035.2|2034.4|2032.7|2031.9|652
1632891300000|2021-09-29 04:55:00|2033.7|2032.9|2034.2|2033.4|2035.2|2034.4|2033.2|2032.4|438
1632891600000|2021-09-29 05:00:00|2034.4|2033.6|2034.7|2033.9|2034.7|2033.9|2031.9|2031.1|1160
1632891900000|2021-09-29 05:05:00|2035.2|2034.4|2029.4|2028.6|2035.2|2034.4|2026.2|2025.4|2226
1632892200000|2021-09-29 05:10:00|2029.2|2028.4|2021.2|2020.4|2029.9|2029.1|2018.7|2017.9|3791
1632892500000|2021-09-29 05:15:00|2020.7|2019.9|2022.7|2021.9|2024.2|2023.4|2020.7|2019.9|2373
1632892800000|2021-09-29 05:20:00|2023.2|2022.4|2024.2|2023.4|2025.2|2024.4|2022.7|2021.9|1209
1632893100000|2021-09-29 05:25:00|2024.4|2023.6|2026.2|2025.4|2028.2|2027.4|2024.2|2023.4|1195
1632893400000|2021-09-29 05:30:00|2026.7|2025.9|2028.2|2027.4|2029.7|2028.9|2026.2|2025.4|1048
1632893700000|2021-09-29 05:35:00|2028.7|2027.9|2033.2|2032.4|2035.2|2034.4|2027.2|2026.4|1904
1632894000000|2021-09-29 05:40:00|2032.7|2031.9|2035.7|2034.9|2036.2|2035.4|2032.2|2031.4|1834
1632894300000|2021-09-29 05:45:00|2036.2|2035.4|2032.7|2031.9|2036.2|2035.4|2031.2|2030.4|1795
1632894600000|2021-09-29 05:50:00|2033.2|2032.4|2036.2|2035.4|2037.2|2036.4|2033.2|2032.4|3063
1632894900000|2021-09-29 05:55:00|2036.4|2035.6|2038.7|2037.9|2038.7|2037.9|2034.2|2033.4|7242
1632895200000|2021-09-29 06:00:00|2039.2|2038.4|2034.2|2033.4|2040.7|2039.9|2033.7|2032.9|7581
1632895500000|2021-09-29 06:05:00|2033.9|2033.1|2035.4|2034.6|2035.7|2034.9|2033.7|2032.9|1118
1632895800000|2021-09-29 06:10:00|2036.5|2034.5|2040.9|2038.9|2041.7|2039.7|2035.6|2033.6|1
1632896100000|2021-09-29 06:15:00|2041|2039|2043.3|2041.3|2043.3|2041.3|2040.3|2038.3|901
1632896400000|2021-09-29 06:20:00|2043.1|2041.1|2043.7|2041.7|2045.8|2043.8|2042.9|2040.9|0
1632896700000|2021-09-29 06:25:00|2043.8|2041.8|2041|2039|2045.3|2043.3|2040.1|2038.1|0
1632897000000|2021-09-29 06:30:00|2041.2|2039.2|2040|2038|2041.6|2039.6|2038.9|2036.9|0
1632897300000|2021-09-29 06:35:00|2040.3|2038.3|2040.1|2038.1|2040.3|2038.3|2039.2|2037.2|0
1632897600000|2021-09-29 06:40:00|2040|2038|2040.8|2038.8|2040.9|2038.9|2039.7|2037.7|0
1632897900000|2021-09-29 06:45:00|2040.9|2038.9|2041.4|2039.4|2042.4|2040.4|2040.8|2038.8|0
1632898200000|2021-09-29 06:50:00|2041.5|2039.5|2041.5|2039.5|2042.3|2040.3|2040.9|2038.9|0
1632898500000|2021-09-29 06:55:00|2041.3|2039.3|2042|2040|2043.4|2041.4|2041.1|2039.1|0
1632898800000|2021-09-29 07:00:00|2042.1|2040.1|2041.1|2039.1|2045.1|2043.1|2041|2039|0
1632899100000|2021-09-29 07:05:00|2040.9|2038.9|2041.9|2039.9|2042.4|2040.4|2040.2|2038.2|0
1632899400000|2021-09-29 07:10:00|2042|2040|2042.6|2040.6|2042.9|2040.9|2041.5|2039.5|0
1632899700000|2021-09-29 07:15:00|2042.8|2040.8|2044.2|2042.2|2044.4|2042.4|2042.3|2040.3|0
1632900000000|2021-09-29 07:20:00|2044.4|2042.4|2045.1|2043.1|2045.6|2043.6|2044.4|2042.4|0
1632900300000|2021-09-29 07:25:00|2045.3|2043.3|2044.8|2042.8|2046|2044|2044.5|2042.5|0
1632900600000|2021-09-29 07:30:00|2044.9|2042.9|2045.9|2044.7|2046.9|2045.7|2043.9|2042.7|692
1632900900000|2021-09-29 07:35:00|2046.1|2044.9|2046.4|2045.2|2046.4|2045.2|2044.9|2043.7|222
1632901200000|2021-09-29 07:40:00|2045.9|2044.7|2044.4|2043.2|2045.9|2044.7|2043.9|2042.7|204
1632901500000|2021-09-29 07:45:00|2043.9|2042.7|2043.9|2042.7|2044.4|2043.2|2042.9|2041.7|126
1632901800000|2021-09-29 07:50:00|2043.4|2042.2|2043.4|2042.2|2044.9|2043.7|2042.9|2041.7|155
1632902100000|2021-09-29 07:55:00|2043.9|2042.7|2043.9|2042.7|2044.4|2043.2|2042.9|2041.7|134
1632902400000|2021-09-29 08:00:00|2044.4|2043.2|2044.9|2043.7|2044.9|2043.7|2044.4|2043.2|98
1632902700000|2021-09-29 08:05:00|2044.4|2043.2|2044.9|2043.7|2045.4|2044.2|2043.9|2042.7|119
1632903000000|2021-09-29 08:10:00|2045.4|2044.2|2045.4|2044.2|2045.9|2044.7|2044.9|2043.7|133
1632903300000|2021-09-29 08:15:00|2045.1|2043.9|2043.1|2041.9|2045.9|2044.7|2042.9|2041.7|133
1632903600000|2021-09-29 08:20:00|2042.9|2041.7|2043.4|2042.2|2044.4|2043.2|2042.9|2041.7|231
1632903900000|2021-09-29 08:25:00|2043.9|2042.7|2043.9|2042.7|2044.4|2043.2|2043.4|2042.2|146
1632904200000|2021-09-29 08:30:00|2043.4|2042.2|2045.4|2044.2|2045.4|2044.2|2043.4|2042.2|106
1632904500000|2021-09-29 08:35:00|2045.9|2044.7|2044.9|2043.7|2045.9|2044.7|2044.9|2043.7|100
1632904800000|2021-09-29 08:40:00|2045.4|2044.2|2045.4|2044.2|2046.4|2045.2|2044.9|2043.7|49
1632905100000|2021-09-29 08:45:00|2045.6|2044.4|2046.9|2045.7|2046.9|2045.7|2044.9|2043.7|148
1632905400000|2021-09-29 08:50:00|2047.4|2046.2|2048.9|2047.7|2049.4|2048.2|2047.4|2046.2|259
1632905700000|2021-09-29 08:55:00|2048.4|2047.2|2049.9|2048.7|2050.4|2049.2|2048.4|2047.2|125
1632906000000|2021-09-29 09:00:00|2049.4|2048.2|2051.4|2050.2|2051.4|2050.2|2049.4|2048.2|224
1632906300000|2021-09-29 09:05:00|2051.9|2050.7|2052.9|2051.7|2053.9|2052.7|2051.4|2050.2|277
1632906600000|2021-09-29 09:10:00|2053.4|2052.2|2054.6|2053.4|2054.6|2053.4|2052.4|2051.2|386
1632906900000|2021-09-29 09:15:00|2054.9|2053.7|2050.9|2049.7|2054.9|2053.7|2050.6|2049.4|285
1632907200000|2021-09-29 09:20:00|2050.6|2049.4|2050.4|2049.2|2051.9|2050.7|2049.9|2048.7|452
1632907500000|2021-09-29 09:25:00|2050.1|2048.9|2050.4|2049.2|2050.9|2049.7|2049.4|2048.2|189
1632907800000|2021-09-29 09:30:00|2050.6|2049.4|2050.4|2049.2|2051.4|2050.2|2050.4|2049.2|64
1632908100000|2021-09-29 09:35:00|2050.9|2049.7|2049.4|2048.2|2050.9|2049.7|2049.4|2048.2|162
1632908400000|2021-09-29 09:40:00|2049.9|2048.7|2048.9|2047.7|2050.4|2049.2|2048.9|2047.7|80
1632908700000|2021-09-29 09:45:00|2049.4|2048.2|2050.4|2049.2|2050.4|2049.2|2049.4|2048.2|95
1632909000000|2021-09-29 09:50:00|2050.6|2049.4|2050.9|2049.7|2051.4|2050.2|2050.4|2049.2|107
1632909300000|2021-09-29 09:55:00|2050.6|2049.4|2051.4|2050.2|2051.9|2050.7|2050.6|2049.4|69
1632909600000|2021-09-29 10:00:00|2051.9|2050.7|2052.4|2051.2|2052.4|2051.2|2051.4|2050.2|169
1632909900000|2021-09-29 10:05:00|2052.9|2051.7|2051.6|2050.4|2052.9|2051.7|2051.4|2050.2|74
1632910200000|2021-09-29 10:10:00|2051.4|2050.2|2051.4|2050.2|2052.4|2051.2|2051.4|2050.2|77
1632910500000|2021-09-29 10:15:00|2051.6|2050.4|2051.4|2050.2|2052.4|2051.2|2051.4|2050.2|98
1632910800000|2021-09-29 10:20:00|2051.6|2050.4|2051.9|2050.7|2053.4|2052.2|2051.6|2050.4|90
1632911100000|2021-09-29 10:25:00|2052.1|2050.9|2052.4|2051.2|2052.4|2051.2|2051.9|2050.7|72
1632911400000|2021-09-29 10:30:00|2051.9|2050.7|2051.4|2050.2|2053.4|2052.2|2051.4|2050.2|45
1632911700000|2021-09-29 10:35:00|2050.9|2049.7|2050.9|2049.7|2052.1|2050.9|2050.9|2049.7|111
1632912000000|2021-09-29 10:40:00|2051.1|2049.9|2052.9|2051.7|2052.9|2051.7|2050.9|2049.7|221
1632912300000|2021-09-29 10:45:00|2052.4|2051.2|2051.9|2050.7|2052.9|2051.7|2051.4|2050.2|132
1632912600000|2021-09-29 10:50:00|2051.6|2050.4|2051.9|2050.7|2052.4|2051.2|2050.9|2049.7|196
1632912900000|2021-09-29 10:55:00|2051.4|2050.2|2049.9|2048.7|2051.4|2050.2|2049.4|2048.2|158
1632913200000|2021-09-29 11:00:00|2050.4|2049.2|2050.4|2049.2|2050.9|2049.7|2050.1|2048.9|104
1632913500000|2021-09-29 11:05:00|2050.6|2049.4|2048.9|2047.7|2050.9|2049.7|2048.4|2047.2|220
1632913800000|2021-09-29 11:10:00|2048.6|2047.4|2049.4|2048.2|2049.9|2048.7|2048.6|2047.4|121
1632914100000|2021-09-29 11:15:00|2049.6|2048.4|2049.4|2048.2|2049.9|2048.7|2048.9|2047.7|51
1632914400000|2021-09-29 11:20:00|2048.9|2047.7|2049.4|2048.2|2050.9|2049.7|2048.9|2047.7|44
1632914700000|2021-09-29 11:25:00|2049.9|2048.7|2050.9|2049.7|2050.9|2049.7|2049.6|2048.4|115
1632915000000|2021-09-29 11:30:00|2050.6|2049.4|2051.9|2050.7|2051.9|2050.7|2049.9|2048.7|81
1632915300000|2021-09-29 11:35:00|2052.4|2051.2|2050.4|2049.2|2052.4|2051.2|2049.4|2048.2|322
1632915600000|2021-09-29 11:40:00|2050.9|2049.7|2049.9|2048.7|2050.9|2049.7|2049.4|2048.2|96
1632915900000|2021-09-29 11:45:00|2049.6|2048.4|2050.4|2049.2|2050.4|2049.2|2049.4|2048.2|37
1632916200000|2021-09-29 11:50:00|2050.6|2049.4|2050.4|2049.2|2051.4|2050.2|2049.9|2048.7|67
1632916500000|2021-09-29 11:55:00|2050.1|2048.9|2051.4|2050.2|2051.9|2050.7|2050.1|2048.9|177
1632916800000|2021-09-29 12:00:00|2050.9|2049.7|2052.4|2051.2|2052.4|2051.2|2050.9|2049.7|88
1632917100000|2021-09-29 12:05:00|2051.9|2050.7|2051.9|2050.7|2052.4|2051.2|2051.4|2050.2|51
1632917400000|2021-09-29 12:10:00|2052.1|2050.9|2051.4|2050.2|2052.4|2051.2|2050.9|2049.7|57
1632917700000|2021-09-29 12:15:00|2050.9|2049.7|2051.4|2050.2|2051.4|2050.2|2050.4|2049.2|31
1632918000000|2021-09-29 12:20:00|2050.9|2049.7|2051.4|2050.2|2051.4|2050.2|2050.9|2049.7|46
1632918300000|2021-09-29 12:25:00|2051.1|2049.9|2051.4|2050.2|2051.9|2050.7|2050.4|2049.2|78
1632918600000|2021-09-29 12:30:00|2051.6|2050.4|2049.9|2048.7|2052.4|2051.2|2049.9|2048.7|119
1632918900000|2021-09-29 12:35:00|2049.4|2048.2|2048.9|2047.7|2050.4|2049.2|2048.4|2047.2|159
1632919200000|2021-09-29 12:40:00|2049.4|2048.2|2048.9|2047.7|2049.4|2048.2|2048.9|2047.7|39
1632919500000|2021-09-29 12:45:00|2048.4|2047.2|2048.9|2047.7|2049.4|2048.2|2048.4|2047.2|140
1632919800000|2021-09-29 12:50:00|2048.4|2047.2|2047.9|2046.7|2048.9|2047.7|2047.4|2046.2|85
1632920100000|2021-09-29 12:55:00|2047.4|2046.2|2048.4|2047.2|2048.9|2047.7|2047.4|2046.2|36
1632920400000|2021-09-29 13:00:00|2048.6|2047.4|2050.9|2049.7|2050.9|2049.7|2048.4|2047.2|226
1632920700000|2021-09-29 13:05:00|2051.1|2049.9|2048.4|2047.2|2051.1|2049.9|2048.4|2047.2|244
1632921000000|2021-09-29 13:10:00|2048.9|2047.7|2047.9|2046.7|2048.9|2047.7|2047.4|2046.2|58
1632921300000|2021-09-29 13:15:00|2048.4|2047.2|2045.9|2044.7|2048.4|2047.2|2045.4|2044.2|212
1632921600000|2021-09-29 13:20:00|2045.4|2044.2|2046.9|2045.7|2046.9|2045.7|2045.4|2044.2|149
1632921900000|2021-09-29 13:25:00|2047.4|2046.2|2046.4|2045.2|2047.9|2046.7|2045.9|2044.7|121
1632922200000|2021-09-29 13:30:00|2046.6|2045.4|2043.9|2042.7|2047.4|2046.2|2043.9|2042.7|887
1632922500000|2021-09-29 13:35:00|2043.4|2042.2|2044.9|2043.7|2045.4|2044.2|2042.1|2040.9|766
1632922800000|2021-09-29 13:40:00|2045.1|2043.9|2044.4|2043.2|2046.4|2045.2|2043.9|2042.7|372
1632923100000|2021-09-29 13:45:00|2043.9|2042.7|2045.9|2044.7|2045.9|2044.7|2041.9|2040.7|294
1632923400000|2021-09-29 13:50:00|2046.4|2045.2|2048.4|2047.2|2049.4|2048.2|2045.4|2044.2|343
1632923700000|2021-09-29 13:55:00|2048.9|2047.7|2049.4|2048.2|2049.9|2048.7|2047.9|2046.7|190
1632924000000|2021-09-29 14:00:00|2049.9|2048.7|2050.4|2049.2|2050.9|2049.7|2048.9|2047.7|435
1632924300000|2021-09-29 14:05:00|2050.9|2049.7|2050.4|2049.2|2050.9|2049.7|2048.9|2047.7|204
1632924600000|2021-09-29 14:10:00|2050.9|2049.7|2049.4|2048.2|2050.9|2049.7|2048.4|2047.2|75
1632924900000|2021-09-29 14:15:00|2049.9|2048.7|2050.4|2049.2|2050.4|2049.2|2049.4|2048.2|150
1632925200000|2021-09-29 14:20:00|2050.9|2049.7|2051.9|2050.7|2052.4|2051.2|2050.6|2049.4|174
1632925500000|2021-09-29 14:25:00|2051.4|2050.2|2050.4|2049.2|2052.9|2051.7|2049.9|2048.7|313
1632925800000|2021-09-29 14:30:00|2050.9|2049.7|2050.4|2049.2|2050.9|2049.7|2049.1|2047.9|116
1632926100000|2021-09-29 14:35:00|2050.9|2049.7|2051.9|2050.7|2052.4|2051.2|2050.9|2049.7|359
1632926400000|2021-09-29 14:40:00|2052.4|2051.2|2053.9|2052.7|2054.1|2052.9|2052.4|2051.2|114
1632926700000|2021-09-29 14:45:00|2054.4|2053.2|2055.4|2054.2|2055.9|2054.7|2053.4|2052.2|152
1632927000000|2021-09-29 14:50:00|2055.6|2054.4|2055.4|2054.2|2056.4|2055.2|2054.6|2053.4|243
1632927300000|2021-09-29 14:55:00|2054.9|2053.7|2054.4|2053.2|2055.4|2054.2|2053.4|2052.2|364
1632927600000|2021-09-29 15:00:00|2054.9|2053.7|2054.9|2053.7|2054.9|2053.7|2053.4|2052.2|358
1632927900000|2021-09-29 15:05:00|2055.4|2054.2|2054.4|2053.2|2055.9|2054.7|2053.9|2052.7|97
1632928200000|2021-09-29 15:10:00|2054.1|2052.9|2054.4|2053.2|2054.9|2053.7|2053.9|2052.7|65
1632928500000|2021-09-29 15:15:00|2054.1|2052.9|2052.9|2051.7|2054.4|2053.2|2052.9|2051.7|109
1632928800000|2021-09-29 15:20:00|2052.4|2051.2|2052.9|2051.7|2052.9|2051.7|2051.9|2050.7|66
1632929100000|2021-09-29 15:25:00|2052.6|2051.4|2051.4|2050.2|2052.9|2051.7|2051.1|2049.9|194
1632929400000|2021-09-29 15:30:00|2051.9|2050.7|2051.9|2050.7|2052.4|2051.2|2050.9|2049.7|192
1632929700000|2021-09-29 15:35:00|2051.6|2050.4|2048.4|2047.2|2051.9|2050.7|2048.4|2047.2|181
1632930000000|2021-09-29 15:40:00|2048.9|2047.7|2049.1|2047.9|2049.4|2048.2|2047.9|2046.7|86
1632930300000|2021-09-29 15:45:00|2049.4|2048.2|2049.9|2048.7|2050.4|2049.2|2048.4|2047.2|73
1632930600000|2021-09-29 15:50:00|2050.4|2049.2|2049.9|2048.7|2050.6|2049.4|2049.4|2048.2|97
1632930900000|2021-09-29 15:55:00|2049.6|2048.4|2050.9|2049.7|2050.9|2049.7|2049.4|2048.2|21
1632931200000|2021-09-29 16:00:00|2050.6|2049.4|2051.6|2050.4|2051.9|2050.7|2049.9|2048.7|68
1632931500000|2021-09-29 16:05:00|2051.9|2050.7|2050.9|2049.7|2051.9|2050.7|2050.9|2049.7|64
1632931800000|2021-09-29 16:10:00|2050.6|2049.4|2049.6|2048.4|2050.9|2049.7|2049.4|2048.2|80
1632932100000|2021-09-29 16:15:00|2049.9|2048.7|2049.6|2048.4|2049.9|2048.7|2048.4|2047.2|54
1632932400000|2021-09-29 16:20:00|2049.9|2048.7|2046.9|2045.7|2049.9|2048.7|2046.6|2045.4|40
1632932700000|2021-09-29 16:25:00|2046.6|2045.4|2047.4|2046.2|2048.4|2047.2|2046.4|2045.2|47
1632933000000|2021-09-29 16:30:00|2047.6|2046.4|2048.4|2047.2|2048.9|2047.7|2047.4|2046.2|56
1632933300000|2021-09-29 16:35:00|2048.1|2046.9|2047.9|2046.7|2048.4|2047.2|2047.4|2046.2|38
1632933600000|2021-09-29 16:40:00|2048.1|2046.9|2047.9|2046.7|2048.6|2047.4|2047.4|2046.2|37
1632933900000|2021-09-29 16:45:00|2048.1|2046.9|2048.6|2047.4|2048.9|2047.7|2047.4|2046.2|45
1632934200000|2021-09-29 16:50:00|2048.9|2047.7|2049.4|2048.2|2049.6|2048.4|2048.1|2046.9|23
1632934500000|2021-09-29 16:55:00|2049.6|2048.4|2048.9|2047.7|2049.9|2048.7|2048.9|2047.7|40
1632934800000|2021-09-29 17:00:00|2048.6|2047.4|2048.4|2047.2|2049.6|2048.4|2048.4|2047.2|60
1632935100000|2021-09-29 17:05:00|2048.9|2047.7|2049.4|2048.2|2049.4|2048.2|2047.9|2046.7|27
1632935400000|2021-09-29 17:10:00|2049.1|2047.9|2049.9|2048.7|2049.9|2048.7|2049.1|2047.9|46
1632935700000|2021-09-29 17:15:00|2050.1|2048.9|2050.4|2049.2|2051.1|2049.9|2048.9|2047.7|36
1632936000000|2021-09-29 17:20:00|2050.6|2049.4|2049.9|2048.7|2050.9|2049.7|2049.9|2048.7|29
1632936300000|2021-09-29 17:25:00|2049.4|2048.2|2049.1|2047.9|2049.4|2048.2|2048.9|2047.7|39
1632936600000|2021-09-29 17:30:00|2049.4|2048.2|2048.4|2047.2|2049.4|2048.2|2047.9|2046.7|51
1632936900000|2021-09-29 17:35:00|2047.9|2046.7|2047.9|2046.7|2048.9|2047.7|2047.9|2046.7|23
1632937200000|2021-09-29 17:40:00|2048.1|2046.9|2047.9|2046.7|2048.4|2047.2|2047.1|2045.9|46
1632937500000|2021-09-29 17:45:00|2047.6|2046.4|2046.9|2045.7|2047.9|2046.7|2046.4|2045.2|15
1632937800000|2021-09-29 17:50:00|2046.6|2045.4|2047.4|2046.2|2047.9|2046.7|2046.4|2045.2|22
1632938100000|2021-09-29 17:55:00|2047.6|2046.4|2048.4|2047.2|2048.4|2047.2|2047.4|2046.2|18
1632938400000|2021-09-29 18:00:00|2047.9|2046.7|2048.4|2047.2|2048.9|2047.7|2047.9|2046.7|81
1632938700000|2021-09-29 18:05:00|2048.6|2047.4|2050.6|2049.4|2050.9|2049.7|2048.4|2047.2|29
1632939000000|2021-09-29 18:10:00|2050.9|2049.7|2052.9|2051.7|2053.1|2051.9|2050.9|2049.7|83
1632939300000|2021-09-29 18:15:00|2053.1|2051.9|2052.4|2051.2|2053.1|2051.9|2052.4|2051.2|70
1632939600000|2021-09-29 18:20:00|2052.9|2051.7|2051.6|2050.4|2052.9|2051.7|2051.4|2050.2|55
1632939900000|2021-09-29 18:25:00|2051.9|2050.7|2051.9|2050.7|2052.4|2051.2|2051.4|2050.2|52
1632940200000|2021-09-29 18:30:00|2052.4|2051.2|2052.4|2051.2|2052.4|2051.2|2051.9|2050.7|13
1632940500000|2021-09-29 18:35:00|2052.1|2050.9|2052.4|2051.2|2052.4|2051.2|2051.4|2050.2|47
1632940800000|2021-09-29 18:40:00|2052.1|2050.9|2053.4|2052.2|2053.6|2052.4|2051.9|2050.7|39
1632941100000|2021-09-29 18:45:00|2053.6|2052.4|2052.4|2051.2|2053.9|2052.7|2052.4|2051.2|213
1632941400000|2021-09-29 18:50:00|2052.9|2051.7|2052.9|2051.7|2053.1|2051.9|2052.4|2051.2|59
1632941700000|2021-09-29 18:55:00|2052.6|2051.4|2052.9|2051.7|2052.9|2051.7|2052.4|2051.2|39
1632942000000|2021-09-29 19:00:00|2053.1|2051.9|2050.9|2049.7|2053.4|2052.2|2050.4|2049.2|57
1632942300000|2021-09-29 19:05:00|2051.1|2049.9|2051.4|2050.2|2051.9|2050.7|2050.9|2049.7|80
1632942600000|2021-09-29 19:10:00|2051.6|2050.4|2052.4|2051.2|2052.4|2051.2|2051.4|2050.2|22
1632942900000|2021-09-29 19:15:00|2051.9|2050.7|2051.9|2050.7|2052.9|2051.7|2051.4|2050.2|148
1632943200000|2021-09-29 19:20:00|2051.6|2050.4|2050.9|2049.7|2051.9|2050.7|2050.9|2049.7|33
1632943500000|2021-09-29 19:25:00|2051.4|2050.2|2051.9|2050.7|2051.9|2050.7|2050.9|2049.7|45
1632943800000|2021-09-29 19:30:00|2051.6|2050.4|2051.4|2050.2|2051.9|2050.7|2050.9|2049.7|87
1632944100000|2021-09-29 19:35:00|2051.1|2049.9|2050.9|2049.7|2051.4|2050.2|2050.9|2049.7|53
1632944400000|2021-09-29 19:40:00|2050.6|2049.4|2047.9|2046.7|2050.9|2049.7|2047.9|2046.7|134
1632944700000|2021-09-29 19:45:00|2048.4|2047.2|2048.4|2047.2|2048.9|2047.7|2047.9|2046.7|27
1632945000000|2021-09-29 19:50:00|2047.9|2046.7|2046.4|2045.2|2047.9|2046.7|2046.4|2045.2|102
1632945300000|2021-09-29 19:55:00|2045.9|2044.7|2048.6|2047.4|2048.9|2047.7|2045.4|2044.2|214
1632945600000|2021-09-29 20:00:00|2048.4|2047.2|2050.4|2049.2|2050.4|2049.2|2048.4|2047.2|54
1632945900000|2021-09-29 20:05:00|2050.1|2048.9|2050.9|2049.7|2051.4|2050.2|2049.9|2048.7|12
1632946200000|2021-09-29 20:10:00|2050.6|2049.4|2050.4|2049.2|2051.4|2050.2|2049.9|2048.7|40
1632946500000|2021-09-29 20:15:00|2050.6|2049.4|2050.1|2048.9|2050.6|2049.4|2049.9|2048.7|3
1632946800000|2021-09-29 20:20:00|2050.8|2048.8|2050.7|2048.7|2052.4|2050.4|2050.5|2048.5|85
1632947100000|2021-09-29 20:25:00|2050.8|2048.8|2050.5|2048.5|2051|2049|2050.5|2048.5|2
1632947400000|2021-09-29 20:30:00|2050.6|2048.6|2050.7|2048.7|2050.7|2048.7|2050.1|2048.1|1
1632947700000|2021-09-29 20:35:00|2050.8|2048.8|2050.7|2048.7|2050.9|2048.9|2050.5|2048.5|3
1632948000000|2021-09-29 20:40:00|2050.6|2048.6|2050.5|2048.5|2050.7|2048.7|2050.5|2048.5|5
1632948300000|2021-09-29 20:45:00|2050.6|2048.6|2051|2049|2051|2049|2049.3|2047.3|5
1632948600000|2021-09-29 20:50:00|2050.9|2048.9|2050.6|2048.6|2050.9|2048.9|2050.2|2048.2|4
1632948900000|2021-09-29 20:55:00|2050.9|2048.9|2052.7|2050.7|2052.8|2050.8|2050.6|2048.6|0
1632949200000|2021-09-29 21:00:00|2052.6|2050.6|2052.6|2050.6|2052.7|2050.7|2052.5|2050.5|3
1632949500000|2021-09-29 21:05:00|2052.5|2050.5|2052.6|2050.6|2052.6|2050.6|2052.5|2050.5|0
1632949800000|2021-09-29 21:10:00|2052.7|2050.7|2052.7|2050.7|2052.7|2050.7|2052.6|2050.6|0
1632950100000|2021-09-29 21:15:00|2052.6|2050.6|2052.7|2050.7|2052.7|2050.7|2052.6|2050.6|0
1632950400000|2021-09-29 21:20:00|2052.8|2050.8|2052.6|2050.6|2052.8|2050.8|2052.6|2050.6|0
1632950700000|2021-09-29 21:25:00|2052.7|2050.7|2052.7|2050.7|2052.7|2050.7|2052.7|2050.7|0
1632951600000|2021-09-29 21:40:00|2052.8|2050.8|2052.8|2050.8|2052.8|2050.8|2052.8|2050.8|0
1632951900000|2021-09-29 21:45:00|2052.7|2050.7|2052.8|2050.8|2052.8|2050.8|2052.7|2050.7|0
1632952200000|2021-09-29 21:50:00|2052.9|2050.9|2052.9|2050.9|2052.9|2050.9|2052.9|2050.9|0
1632952500000|2021-09-29 21:55:00|2053|2051|2053.2|2051.2|2053.3|2051.3|2053|2051|0
1632952800000|2021-09-29 22:00:00|2053.5|2051.5|2054.6|2052.6|2054.9|2052.9|2053.5|2051.5|0
1632953100000|2021-09-29 22:05:00|2054.5|2052.5|2053.6|2051.6|2054.5|2052.5|2053.5|2051.5|0
1632953400000|2021-09-29 22:10:00|2053.7|2051.7|2052.9|2050.9|2053.7|2051.7|2052.8|2050.8|0
1632953700000|2021-09-29 22:15:00|2052.8|2050.8|2052.8|2050.8|2053.1|2051.1|2052.8|2050.8|0
1632954000000|2021-09-29 22:20:00|2052.9|2050.9|2052.8|2050.8|2052.9|2050.9|2052.8|2050.8|0
1632954300000|2021-09-29 22:25:00|2052.7|2050.7|2052.6|2050.6|2053.2|2051.2|2052.5|2050.5|0
1632954600000|2021-09-29 22:30:00|2052.8|2050.8|2052.8|2050.8|2052.8|2050.8|2052.6|2050.6|0
1632954900000|2021-09-29 22:35:00|2053|2051|2053.5|2051.5|2053.7|2051.7|2052.8|2050.8|0
1632955200000|2021-09-29 22:40:00|2053.3|2051.3|2053.5|2051.5|2054|2052|2053.2|2051.2|0
1632955800000|2021-09-29 22:50:00|2053.3|2051.3|2052.9|2050.9|2053.5|2051.5|2052.9|2050.9|0
1632956100000|2021-09-29 22:55:00|2052.4|2050.4|2052.9|2050.9|2052.9|2050.9|2052.4|2050.4|0
1632956400000|2021-09-29 23:00:00|2053.1|2051.1|2053|2051|2053.1|2051.1|2052.8|2050.8|0
1632956700000|2021-09-29 23:05:00|2052.9|2050.9|2053|2051|2053|2051|2052.7|2050.7|0
1632957000000|2021-09-29 23:10:00|2052.7|2050.7|2053.1|2051.1|2053.1|2051.1|2052.7|2050.7|0
1632957300000|2021-09-29 23:15:00|2052.8|2050.8|2055.2|2053.2|2055.2|2053.2|2052.8|2050.8|0
1632957600000|2021-09-29 23:20:00|2055.1|2053.1|2055.7|2053.7|2055.7|2053.7|2055|2053|0
1632957900000|2021-09-29 23:25:00|2055.5|2053.5|2055.9|2053.9|2056.6|2054.6|2055.4|2053.4|0
1632958200000|2021-09-29 23:30:00|2056|2054|2053.5|2051.5|2056|2054|2053.5|2051.5|0
1632958500000|2021-09-29 23:35:00|2053.4|2051.4|2052.7|2050.7|2054|2052|2052.6|2050.6|0
1632958800000|2021-09-29 23:40:00|2052.9|2050.9|2050.5|2048.5|2052.9|2050.9|2050.5|2048.5|0
1632959100000|2021-09-29 23:45:00|2050.9|2048.9|2040.4|2039.2|2050.9|2048.9|2038.9|2037.7|1585
1632959400000|2021-09-29 23:50:00|2040.9|2039.7|2039.9|2038.7|2040.9|2039.7|2037.9|2036.7|430
1632959700000|2021-09-29 23:55:00|2040.4|2039.2|2040.4|2039.2|2041.9|2040.7|2039.4|2038.2|619
1632960000000|2021-09-30 00:00:00|2040.2|2039.4|2040.7|2039.9|2042.7|2041.9|2033.7|2032.9|3885
1632960300000|2021-09-30 00:05:00|2040.2|2039.4|2037.7|2036.9|2040.7|2039.9|2036.7|2035.9|1017
1632960600000|2021-09-30 00:10:00|2037.2|2036.4|2037.7|2036.9|2039.7|2038.9|2037.2|2036.4|746
1632960900000|2021-09-30 00:15:00|2038.2|2037.4|2040.7|2039.9|2041.2|2040.4|2035.7|2034.9|950
1632961200000|2021-09-30 00:20:00|2040.2|2039.4|2035.7|2034.9|2040.7|2039.9|2035.2|2034.4|764
1632961500000|2021-09-30 00:25:00|2035.9|2035.1|2034.9|2034.1|2037.2|2036.4|2034.7|2033.9|778
1632961800000|2021-09-30 00:30:00|2035.2|2034.4|2033.7|2032.9|2035.9|2035.1|2033.2|2032.4|858
1632962100000|2021-09-30 00:35:00|2033.2|2032.4|2034.2|2033.4|2034.7|2033.9|2032.7|2031.9|561
1632962400000|2021-09-30 00:40:00|2033.7|2032.9|2035.7|2034.9|2036.7|2035.9|2033.7|2032.9|663
1632962700000|2021-09-30 00:45:00|2035.9|2035.1|2037.2|2036.4|2037.7|2036.9|2035.7|2034.9|457
1632963000000|2021-09-30 00:50:00|2037.7|2036.9|2036.2|2035.4|2038.4|2037.6|2036.2|2035.4|341
1632963300000|2021-09-30 00:55:00|2035.7|2034.9|2036.7|2035.9|2037.2|2036.4|2035.2|2034.4|376
1632963600000|2021-09-30 01:00:00|2036.9|2036.1|2033.7|2032.9|2037.7|2036.9|2033.7|2032.9|488
1632963900000|2021-09-30 01:05:00|2033.2|2032.4|2032.7|2031.9|2033.7|2032.9|2031.2|2030.4|792
1632964200000|2021-09-30 01:10:00|2033.2|2032.4|2030.7|2029.9|2033.2|2032.4|2030.7|2029.9|510
1632964500000|2021-09-30 01:15:00|2030.4|2029.6|2029.7|2028.9|2030.7|2029.9|2029.2|2028.4|881
1632964800000|2021-09-30 01:20:00|2030.2|2029.4|2028.2|2027.4|2030.2|2029.4|2027.9|2027.1|531
1632965100000|2021-09-30 01:25:00|2027.9|2027.1|2028.2|2027.4|2029.2|2028.4|2027.2|2026.4|631
1632965400000|2021-09-30 01:30:00|2028.7|2027.9|2026.7|2025.9|2028.7|2027.9|2026.2|2025.4|787
1632965700000|2021-09-30 01:35:00|2026.2|2025.4|2026.7|2025.9|2028.2|2027.4|2025.7|2024.9|478
1632966000000|2021-09-30 01:40:00|2027.2|2026.4|2024.2|2023.4|2027.2|2026.4|2023.2|2022.4|807
1632966300000|2021-09-30 01:45:00|2024.4|2023.6|2027.2|2026.4|2027.7|2026.9|2024.2|2023.4|504
1632966600000|2021-09-30 01:50:00|2027.7|2026.9|2028.7|2027.9|2028.7|2027.9|2026.7|2025.9|363
1632966900000|2021-09-30 01:55:00|2028.9|2028.1|2028.2|2027.4|2029.2|2028.4|2027.7|2026.9|601
1632967200000|2021-09-30 02:00:00|2028.4|2027.6|2026.7|2025.9|2029.2|2028.4|2026.7|2025.9|406
1632967500000|2021-09-30 02:05:00|2026.2|2025.4|2028.2|2027.4|2029.2|2028.4|2026.2|2025.4|458
1632967800000|2021-09-30 02:10:00|2027.9|2027.1|2028.2|2027.4|2028.2|2027.4|2027.2|2026.4|237
1632968100000|2021-09-30 02:15:00|2028.7|2027.9|2029.7|2028.9|2030.2|2029.4|2027.7|2026.9|363
1632968400000|2021-09-30 02:20:00|2029.2|2028.4|2028.7|2027.9|2030.7|2029.9|2028.7|2027.9|564
1632968700000|2021-09-30 02:25:00|2029.2|2028.4|2029.7|2028.9|2030.2|2029.4|2029.2|2028.4|360
1632969000000|2021-09-30 02:30:00|2029.9|2029.1|2028.2|2027.4|2030.2|2029.4|2028.2|2027.4|270
1632969300000|2021-09-30 02:35:00|2027.9|2027.1|2028.2|2027.4|2028.2|2027.4|2027.7|2026.9|120
1632969600000|2021-09-30 02:40:00|2028.7|2027.9|2029.7|2028.9|2029.7|2028.9|2028.2|2027.4|119
1632969900000|2021-09-30 02:45:00|2030.2|2029.4|2027.7|2026.9|2030.2|2029.4|2027.2|2026.4|246
1632970200000|2021-09-30 02:50:00|2027.2|2026.4|2026.2|2025.4|2027.7|2026.9|2026.2|2025.4|174
1632970500000|2021-09-30 02:55:00|2025.7|2024.9|2026.2|2025.4|2027.2|2026.4|2025.7|2024.9|178
1632970800000|2021-09-30 03:00:00|2026.4|2025.6|2025.7|2024.9|2027.2|2026.4|2025.7|2024.9|128
1632971100000|2021-09-30 03:05:00|2025.4|2024.6|2025.7|2024.9|2026.2|2025.4|2025.2|2024.4|288
1632971400000|2021-09-30 03:10:00|2025.2|2024.4|2025.7|2024.9|2025.7|2024.9|2024.7|2023.9|226
1632971700000|2021-09-30 03:15:00|2026.2|2025.4|2026.7|2025.9|2027.7|2026.9|2025.7|2024.9|175
1632972000000|2021-09-30 03:20:00|2026.2|2025.4|2025.7|2024.9|2026.7|2025.9|2024.9|2024.1|208
1632972300000|2021-09-30 03:25:00|2026.2|2025.4|2027.2|2026.4|2027.2|2026.4|2025.7|2024.9|248
1632972600000|2021-09-30 03:30:00|2026.9|2026.1|2026.2|2025.4|2027.2|2026.4|2024.7|2023.9|1161
1632972900000|2021-09-30 03:35:00|2026.4|2025.6|2028.2|2027.4|2029.2|2028.4|2026.2|2025.4|761
1632973200000|2021-09-30 03:40:00|2028.4|2027.6|2030.7|2029.9|2030.7|2029.9|2028.2|2027.4|669
1632973500000|2021-09-30 03:45:00|2030.9|2030.1|2032.7|2031.9|2032.7|2031.9|2029.7|2028.9|828
1632973800000|2021-09-30 03:50:00|2033.2|2032.4|2034.7|2033.9|2034.7|2033.9|2030.7|2029.9|903
1632974100000|2021-09-30 03:55:00|2034.2|2033.4|2033.7|2032.9|2034.2|2033.4|2033.2|2032.4|318
1632974400000|2021-09-30 04:00:00|2033.2|2032.4|2033.7|2032.9|2034.7|2033.9|2033.2|2032.4|485
1632974700000|2021-09-30 04:05:00|2034.2|2033.4|2031.7|2030.9|2034.2|2033.4|2031.2|2030.4|832
1632975000000|2021-09-30 04:10:00|2031.2|2030.4|2032.7|2031.9|2033.2|2032.4|2031.2|2030.4|252
1632975300000|2021-09-30 04:15:00|2034.2|2033.4|2038.7|2037.9|2038.7|2037.9|2033.7|2032.9|1252
1632975600000|2021-09-30 04:20:00|2038.2|2037.4|2036.2|2035.4|2038.2|2037.4|2035.7|2034.9|501
1632975900000|2021-09-30 04:25:00|2036.7|2035.9|2037.7|2036.9|2038.7|2037.9|2036.2|2035.4|616
1632976200000|2021-09-30 04:30:00|2038.2|2037.4|2036.2|2035.4|2038.7|2037.9|2036.2|2035.4|470
1632976500000|2021-09-30 04:35:00|2036.7|2035.9|2035.7|2034.9|2037.2|2036.4|2035.2|2034.4|570
1632976800000|2021-09-30 04:40:00|2035.2|2034.4|2036.2|2035.4|2036.2|2035.4|2034.9|2034.1|268
1632977100000|2021-09-30 04:45:00|2036.7|2035.9|2037.7|2036.9|2037.7|2036.9|2036.2|2035.4|519
1632977400000|2021-09-30 04:50:00|2037.4|2036.6|2036.7|2035.9|2037.7|2036.9|2036.7|2035.9|413
1632977700000|2021-09-30 04:55:00|2037.2|2036.4|2037.7|2036.9|2038.2|2037.4|2036.7|2035.9|476
1632978000000|2021-09-30 05:00:00|2038.2|2037.4|2038.7|2037.9|2039.7|2038.9|2037.2|2036.4|931
1632978300000|2021-09-30 05:05:00|2038.2|2037.4|2037.2|2036.4|2038.7|2037.9|2036.2|2035.4|660
1632978600000|2021-09-30 05:10:00|2037.7|2036.9|2034.7|2033.9|2037.7|2036.9|2034.4|2033.6|711
1632978900000|2021-09-30 05:15:00|2035.2|2034.4|2035.2|2034.4|2036.2|2035.4|2034.7|2033.9|617
1632979200000|2021-09-30 05:20:00|2035.7|2034.9|2035.2|2034.4|2035.9|2035.1|2034.2|2033.4|601
1632979500000|2021-09-30 05:25:00|2035.4|2034.6|2033.2|2032.4|2035.7|2034.9|2032.7|2031.9|855
1632979800000|2021-09-30 05:30:00|2033.7|2032.9|2035.7|2034.9|2036.7|2035.9|2033.2|2032.4|851
1632980100000|2021-09-30 05:35:00|2036.2|2035.4|2036.2|2035.4|2036.7|2035.9|2035.2|2034.4|860
1632980400000|2021-09-30 05:40:00|2035.7|2034.9|2035.2|2034.4|2035.7|2034.9|2034.7|2033.9|816
1632980700000|2021-09-30 05:45:00|2035.7|2034.9|2032.7|2031.9|2035.7|2034.9|2032.2|2031.4|1724
1632981000000|2021-09-30 05:50:00|2032.9|2032.1|2030.7|2029.9|2033.7|2032.9|2030.7|2029.9|1967
1632981300000|2021-09-30 05:55:00|2031.2|2030.4|2029.7|2028.9|2031.7|2030.9|2027.4|2026.6|11801
1632981600000|2021-09-30 06:00:00|2030.7|2029.9|2035.7|2034.9|2036.2|2035.4|2028.7|2027.9|8097
1632981900000|2021-09-30 06:05:00|2035.2|2034.4|2040.7|2039.9|2042.4|2041.6|2034.2|2033.4|3374
1632982200000|2021-09-30 06:10:00|2042.5|2040.5|2045.1|2043.1|2045.8|2043.8|2042.4|2040.4|2
1632982500000|2021-09-30 06:15:00|2045.2|2043.2|2044.1|2042.1|2045.4|2043.4|2043.4|2041.4|431
1632982800000|2021-09-30 06:20:00|2044.3|2042.3|2044.6|2042.6|2045.2|2043.2|2044.3|2042.3|0
1632983100000|2021-09-30 06:25:00|2044.4|2042.4|2044.6|2042.6|2045.3|2043.3|2044|2042|0
1632983400000|2021-09-30 06:30:00|2044.9|2042.9|2044.3|2042.3|2045.2|2043.2|2044|2042|0
1632983700000|2021-09-30 06:35:00|2044.2|2042.2|2043.8|2041.8|2045.3|2043.3|2043.7|2041.7|0
1632984000000|2021-09-30 06:40:00|2043.7|2041.7|2044.5|2042.5|2045|2043|2043.7|2041.7|0
1632984300000|2021-09-30 06:45:00|2044.7|2042.7|2044.5|2042.5|2045.2|2043.2|2044.3|2042.3|0
1632984600000|2021-09-30 06:50:00|2044.6|2042.6|2043.3|2041.3|2044.6|2042.6|2042.7|2040.7|0
1632984900000|2021-09-30 06:55:00|2043.4|2041.4|2043.1|2041.1|2044.6|2042.6|2042.9|2040.9|0
1632985200000|2021-09-30 07:00:00|2043.4|2041.4|2041.7|2039.7|2043.9|2041.9|2041.6|2039.6|0
1632985500000|2021-09-30 07:05:00|2041.6|2039.6|2038.4|2036.4|2042.1|2040.1|2036.7|2034.7|0
1632985800000|2021-09-30 07:10:00|2038.3|2036.3|2039.6|2037.6|2040.2|2038.2|2036.6|2034.6|0
1632986100000|2021-09-30 07:15:00|2039.4|2037.4|2043.1|2041.1|2043.1|2041.1|2039|2037|0
1632986400000|2021-09-30 07:20:00|2042.8|2040.8|2043.5|2041.5|2044.5|2042.5|2042.2|2040.2|0
1632986700000|2021-09-30 07:25:00|2043.2|2041.2|2044.4|2042.4|2044.4|2042.4|2043.2|2041.2|0
1632987000000|2021-09-30 07:30:00|2044.1|2042.1|2043.4|2042.2|2044.9|2043.7|2043.4|2042.1|564
1632987300000|2021-09-30 07:35:00|2043.9|2042.7|2044.4|2043.2|2046.4|2045.2|2043.9|2042.7|616
1632987600000|2021-09-30 07:40:00|2043.9|2042.7|2043.9|2042.7|2045.9|2044.7|2043.9|2042.7|329
1632987900000|2021-09-30 07:45:00|2044.1|2042.9|2045.4|2044.2|2046.9|2045.7|2043.9|2042.7|231
1632988200000|2021-09-30 07:50:00|2045.6|2044.4|2044.4|2043.2|2046.4|2045.2|2044.4|2043.2|238
1632988500000|2021-09-30 07:55:00|2044.6|2043.4|2043.6|2042.4|2044.9|2043.7|2042.9|2041.7|98
1632988800000|2021-09-30 08:00:00|2043.4|2042.2|2043.1|2041.9|2044.4|2043.2|2042.6|2041.4|192
1632989100000|2021-09-30 08:05:00|2043.4|2042.2|2042.4|2041.2|2043.9|2042.7|2041.9|2040.7|329
1632989400000|2021-09-30 08:10:00|2042.6|2041.4|2041.9|2040.7|2043.4|2042.2|2041.9|2040.7|131
1632989700000|2021-09-30 08:15:00|2041.4|2040.2|2040.9|2039.7|2041.9|2040.7|2040.9|2039.7|66
1632990000000|2021-09-30 08:20:00|2041.1|2039.9|2041.9|2040.7|2041.9|2040.7|2040.9|2039.7|110
1632990300000|2021-09-30 08:25:00|2041.6|2040.4|2041.4|2040.2|2042.1|2040.9|2040.9|2039.7|83
1632990600000|2021-09-30 08:30:00|2041.1|2039.9|2042.4|2041.2|2042.4|2041.2|2040.9|2039.7|69
1632990900000|2021-09-30 08:35:00|2042.1|2040.9|2040.9|2039.7|2042.4|2041.2|2040.4|2039.2|116
1632991200000|2021-09-30 08:40:00|2040.4|2039.2|2040.4|2039.2|2041.4|2040.2|2039.9|2038.7|90
1632991500000|2021-09-30 08:45:00|2040.6|2039.4|2041.4|2040.2|2042.4|2041.2|2040.4|2039.2|71
1632991800000|2021-09-30 08:50:00|2041.9|2040.7|2042.1|2040.9|2042.4|2041.2|2041.6|2040.4|33
1632992100000|2021-09-30 08:55:00|2042.4|2041.2|2041.9|2040.7|2042.4|2041.2|2041.4|2040.2|73
1632992400000|2021-09-30 09:00:00|2041.4|2040.2|2040.4|2039.2|2041.4|2040.2|2040.4|2039.2|149
1632992700000|2021-09-30 09:05:00|2039.9|2038.7|2039.4|2038.2|2039.9|2038.7|2038.4|2037.2|366
1632993000000|2021-09-30 09:10:00|2038.9|2037.7|2039.4|2038.2|2039.9|2038.7|2038.9|2037.7|121
1632993300000|2021-09-30 09:15:00|2039.9|2038.7|2038.9|2037.7|2040.4|2039.2|2038.9|2037.7|117
1632993600000|2021-09-30 09:20:00|2039.4|2038.2|2038.4|2037.2|2039.4|2038.2|2037.9|2036.7|203
1632993900000|2021-09-30 09:25:00|2038.1|2036.9|2037.9|2036.7|2038.4|2037.2|2036.9|2035.7|103
1632994200000|2021-09-30 09:30:00|2037.4|2036.2|2037.9|2036.7|2037.9|2036.7|2036.4|2035.2|164
1632994500000|2021-09-30 09:35:00|2037.6|2036.4|2037.4|2036.2|2038.4|2037.2|2037.4|2036.2|130
1632994800000|2021-09-30 09:40:00|2036.9|2035.7|2035.4|2034.2|2037.4|2036.2|2035.4|2034.2|177
1632995100000|2021-09-30 09:45:00|2035.9|2034.7|2035.9|2034.7|2036.4|2035.2|2034.9|2033.7|247
1632995400000|2021-09-30 09:50:00|2035.4|2034.2|2035.4|2034.2|2036.4|2035.2|2035.4|2034.2|59
1632995700000|2021-09-30 09:55:00|2035.1|2033.9|2034.4|2033.2|2035.4|2034.2|2034.4|2033.2|121
1632996000000|2021-09-30 10:00:00|2034.9|2033.7|2034.9|2033.7|2035.4|2034.2|2033.9|2032.7|158
1632996300000|2021-09-30 10:05:00|2035.4|2034.2|2034.6|2033.4|2035.4|2034.2|2033.9|2032.7|111
1632996600000|2021-09-30 10:10:00|2034.4|2033.2|2033.4|2032.2|2034.9|2033.7|2033.4|2032.2|99
1632996900000|2021-09-30 10:15:00|2033.9|2032.7|2032.4|2031.2|2033.9|2032.7|2032.4|2031.2|123
1632997200000|2021-09-30 10:20:00|2031.9|2030.7|2030.9|2029.7|2032.4|2031.2|2030.4|2029.2|331
1632997500000|2021-09-30 10:25:00|2030.4|2029.2|2029.9|2028.7|2031.4|2030.2|2029.9|2028.7|121
1632997800000|2021-09-30 10:30:00|2030.4|2029.2|2031.9|2030.7|2031.9|2030.7|2029.9|2028.7|91
1632998100000|2021-09-30 10:35:00|2031.4|2030.2|2032.9|2031.7|2032.9|2031.7|2031.4|2030.2|144
1632998400000|2021-09-30 10:40:00|2032.6|2031.4|2031.9|2030.7|2032.9|2031.7|2031.9|2030.7|170
1632998700000|2021-09-30 10:45:00|2032.1|2030.9|2033.9|2032.7|2033.9|2032.7|2032.1|2030.9|59
1632999000000|2021-09-30 10:50:00|2033.4|2032.2|2032.4|2031.2|2033.9|2032.7|2032.4|2031.2|28
1632999300000|2021-09-30 10:55:00|2032.6|2031.4|2031.9|2030.7|2033.1|2031.9|2031.9|2030.7|19
1632999600000|2021-09-30 11:00:00|2031.4|2030.2|2030.9|2029.7|2032.4|2031.2|2030.9|2029.7|156
1632999900000|2021-09-30 11:05:00|2031.4|2030.2|2033.4|2032.2|2033.4|2032.2|2031.4|2030.2|100
1633000200000|2021-09-30 11:10:00|2033.9|2032.7|2034.4|2033.2|2034.4|2033.2|2032.9|2031.7|83
1633000500000|2021-09-30 11:15:00|2034.9|2033.7|2035.4|2034.2|2035.4|2034.2|2033.4|2032.2|65
1633000800000|2021-09-30 11:20:00|2034.9|2033.7|2034.9|2033.7|2035.4|2034.2|2034.4|2033.2|79
1633001100000|2021-09-30 11:25:00|2035.4|2034.2|2034.4|2033.2|2035.4|2034.2|2034.4|2033.2|48
1633001400000|2021-09-30 11:30:00|2034.6|2033.4|2033.4|2032.2|2034.9|2033.7|2033.4|2032.2|92
1633001700000|2021-09-30 11:35:00|2033.6|2032.4|2032.4|2031.2|2033.9|2032.7|2032.4|2031.2|35
1633002000000|2021-09-30 11:40:00|2032.6|2031.4|2031.4|2030.2|2032.9|2031.7|2030.9|2029.7|178
1633002300000|2021-09-30 11:45:00|2031.9|2030.7|2032.4|2031.2|2032.4|2031.2|2031.4|2030.2|85
1633002600000|2021-09-30 11:50:00|2031.9|2030.7|2033.9|2032.7|2034.4|2033.2|2031.9|2030.7|47
1633002900000|2021-09-30 11:55:00|2034.1|2032.9|2033.6|2032.4|2034.4|2033.2|2032.9|2031.7|52
1633003200000|2021-09-30 12:00:00|2033.9|2032.7|2033.9|2032.7|2034.9|2033.7|2033.4|2032.2|68
1633003500000|2021-09-30 12:05:00|2033.6|2032.4|2033.4|2032.2|2033.9|2032.7|2032.9|2031.7|63
1633003800000|2021-09-30 12:10:00|2032.9|2031.7|2032.9|2031.7|2033.4|2032.2|2032.4|2031.2|97
1633004100000|2021-09-30 12:15:00|2033.4|2032.2|2032.4|2031.2|2033.4|2032.2|2031.9|2030.7|46
1633004400000|2021-09-30 12:20:00|2032.9|2031.7|2032.9|2031.7|2033.9|2032.7|2032.4|2031.2|149
1633004700000|2021-09-30 12:25:00|2033.4|2032.2|2033.4|2032.2|2033.9|2032.7|2033.4|2032.2|18
1633005000000|2021-09-30 12:30:00|2033.9|2032.7|2034.4|2033.2|2034.9|2033.7|2033.6|2032.4|125
1633005300000|2021-09-30 12:35:00|2034.1|2032.9|2034.4|2033.2|2034.9|2033.7|2033.4|2032.2|136
1633005600000|2021-09-30 12:40:00|2033.9|2032.7|2033.9|2032.7|2034.9|2033.7|2033.9|2032.7|88
1633005900000|2021-09-30 12:45:00|2034.4|2033.2|2034.9|2033.7|2035.4|2034.2|2034.4|2033.2|69
1633006200000|2021-09-30 12:50:00|2034.6|2033.4|2033.9|2032.7|2035.1|2033.9|2033.9|2032.7|75
1633006500000|2021-09-30 12:55:00|2034.1|2032.9|2033.4|2032.2|2034.4|2033.2|2033.4|2032.2|81
1633006800000|2021-09-30 13:00:00|2032.9|2031.7|2032.4|2031.2|2033.4|2032.2|2032.4|2031.2|132
1633007100000|2021-09-30 13:05:00|2032.1|2030.9|2032.9|2031.7|2032.9|2031.7|2031.4|2030.2|155
1633007400000|2021-09-30 13:10:00|2032.6|2031.4|2031.9|2030.7|2032.9|2031.7|2030.9|2029.7|85
1633007700000|2021-09-30 13:15:00|2032.4|2031.2|2031.9|2030.7|2032.4|2031.2|2031.4|2030.2|79
1633008000000|2021-09-30 13:20:00|2031.4|2030.2|2032.4|2031.2|2032.4|2031.2|2031.4|2030.2|42
1633008300000|2021-09-30 13:25:00|2031.9|2030.7|2032.9|2031.7|2032.9|2031.7|2031.4|2030.2|87
1633008600000|2021-09-30 13:30:00|2033.4|2032.2|2033.4|2032.2|2034.4|2033.2|2031.9|2030.7|292
1633008900000|2021-09-30 13:35:00|2033.9|2032.7|2030.6|2029.4|2033.9|2032.7|2030.4|2029.2|197
1633009200000|2021-09-30 13:40:00|2030.9|2029.7|2030.9|2029.7|2032.4|2031.2|2029.9|2028.7|187
1633009500000|2021-09-30 13:45:00|2030.6|2029.4|2033.9|2032.7|2033.9|2032.7|2030.4|2029.2|206
1633009800000|2021-09-30 13:50:00|2034.4|2033.2|2035.4|2034.2|2035.9|2034.7|2033.9|2032.7|418
1633010100000|2021-09-30 13:55:00|2034.9|2033.7|2031.4|2030.2|2034.9|2033.7|2031.4|2030.2|366
1633010400000|2021-09-30 14:00:00|2031.6|2030.4|2031.4|2030.2|2032.4|2031.2|2030.4|2029.2|373
1633010700000|2021-09-30 14:05:00|2030.9|2029.7|2030.9|2029.7|2031.4|2030.2|2028.4|2027.2|354
1633011000000|2021-09-30 14:10:00|2031.4|2030.2|2030.4|2029.2|2031.4|2030.2|2029.9|2028.7|157
1633011300000|2021-09-30 14:15:00|2030.6|2029.4|2032.4|2031.2|2032.9|2031.7|2029.9|2028.7|228
1633011600000|2021-09-30 14:20:00|2031.9|2030.7|2029.9|2028.7|2032.4|2031.2|2029.9|2028.7|182
1633011900000|2021-09-30 14:25:00|2029.6|2028.4|2030.9|2029.7|2031.9|2030.7|2029.6|2028.4|160
1633012200000|2021-09-30 14:30:00|2030.4|2029.2|2031.4|2030.2|2031.4|2030.2|2027.9|2026.7|317
1633012500000|2021-09-30 14:35:00|2031.1|2029.9|2030.9|2029.7|2031.9|2030.7|2029.9|2028.7|138
1633012800000|2021-09-30 14:40:00|2030.6|2029.4|2029.9|2028.7|2030.6|2029.4|2028.4|2027.2|244
1633013100000|2021-09-30 14:45:00|2029.4|2028.2|2028.4|2027.2|2029.9|2028.7|2027.9|2026.7|399
1633013400000|2021-09-30 14:50:00|2027.9|2026.7|2027.9|2026.7|2028.9|2027.7|2027.4|2026.2|164
1633013700000|2021-09-30 14:55:00|2027.4|2026.2|2025.4|2024.2|2027.4|2026.2|2024.9|2023.7|417
1633014000000|2021-09-30 15:00:00|2024.9|2023.7|2026.4|2025.2|2026.4|2025.2|2024.4|2023.2|228
1633014300000|2021-09-30 15:05:00|2026.1|2024.9|2027.9|2026.7|2028.4|2027.2|2025.9|2024.7|151
1633014600000|2021-09-30 15:10:00|2028.1|2026.9|2027.9|2026.7|2028.4|2027.2|2027.4|2026.2|83
1633014900000|2021-09-30 15:15:00|2028.4|2027.2|2029.4|2028.2|2029.9|2028.7|2027.9|2026.7|134
1633015200000|2021-09-30 15:20:00|2029.1|2027.9|2028.4|2027.2|2029.9|2028.7|2027.9|2026.7|255
1633015500000|2021-09-30 15:25:00|2028.1|2026.9|2028.9|2027.7|2028.9|2027.7|2027.9|2026.7|381
1633015800000|2021-09-30 15:30:00|2029.4|2028.2|2025.4|2024.2|2029.9|2028.7|2025.4|2024.2|415
1633016100000|2021-09-30 15:35:00|2025.9|2024.7|2024.4|2023.2|2025.9|2024.7|2023.4|2022.2|255
1633016400000|2021-09-30 15:40:00|2023.9|2022.7|2024.4|2023.2|2024.4|2023.2|2023.4|2022.2|198
1633016700000|2021-09-30 15:45:00|2024.9|2023.7|2022.9|2021.7|2024.9|2023.7|2022.4|2021.2|343
1633017000000|2021-09-30 15:50:00|2023.1|2021.9|2021.9|2020.7|2023.4|2022.2|2019.9|2018.7|829
1633017300000|2021-09-30 15:55:00|2021.6|2020.4|2021.4|2020.2|2021.9|2020.7|2020.4|2019.2|139
1633017600000|2021-09-30 16:00:00|2021.9|2020.7|2020.9|2019.7|2022.1|2020.9|2020.4|2019.2|118
1633017900000|2021-09-30 16:05:00|2020.6|2019.4|2018.4|2017.2|2020.9|2019.7|2017.9|2016.7|334
1633018200000|2021-09-30 16:10:00|2018.1|2016.9|2018.9|2017.7|2019.9|2018.7|2017.4|2016.2|193
1633018500000|2021-09-30 16:15:00|2018.4|2017.2|2019.4|2018.2|2019.9|2018.7|2017.9|2016.7|87
1633018800000|2021-09-30 16:20:00|2019.9|2018.7|2017.9|2016.7|2020.9|2019.7|2017.4|2016.2|199
1633019100000|2021-09-30 16:25:00|2018.1|2016.9|2017.9|2016.7|2019.4|2018.2|2017.6|2016.4|147
1633019400000|2021-09-30 16:30:00|2017.6|2016.4|2015.9|2014.7|2017.6|2016.4|2013.9|2012.7|687
1633019700000|2021-09-30 16:35:00|2015.6|2014.4|2017.9|2016.7|2018.4|2017.2|2015.4|2014.2|421
1633020000000|2021-09-30 16:40:00|2018.1|2016.9|2018.4|2017.2|2019.1|2017.9|2016.9|2015.7|66
1633020300000|2021-09-30 16:45:00|2017.9|2016.7|2019.4|2018.2|2019.4|2018.2|2016.9|2015.7|87
1633020600000|2021-09-30 16:50:00|2019.1|2017.9|2020.1|2018.9|2020.4|2019.2|2018.9|2017.7|231
1633020900000|2021-09-30 16:55:00|2020.4|2019.2|2018.9|2017.7|2020.4|2019.2|2017.6|2016.4|80
1633021200000|2021-09-30 17:00:00|2019.1|2017.9|2020.9|2019.7|2020.9|2019.7|2018.1|2016.9|71
1633021500000|2021-09-30 17:05:00|2021.4|2020.2|2021.9|2020.7|2022.4|2021.2|2020.4|2019.2|137
1633021800000|2021-09-30 17:10:00|2022.1|2020.9|2021.4|2020.2|2022.4|2021.2|2020.9|2019.7|65
1633022100000|2021-09-30 17:15:00|2021.6|2020.4|2021.9|2020.7|2022.9|2021.7|2020.4|2019.2|200
1633022400000|2021-09-30 17:20:00|2021.4|2020.2|2019.9|2018.7|2021.9|2020.7|2019.9|2018.7|95
1633022700000|2021-09-30 17:25:00|2020.1|2018.9|2019.9|2018.7|2020.4|2019.2|2018.9|2017.7|86
1633023000000|2021-09-30 17:30:00|2019.4|2018.2|2018.9|2017.7|2019.9|2018.7|2017.9|2016.7|89
1633023300000|2021-09-30 17:35:00|2018.6|2017.4|2019.9|2018.7|2020.4|2019.2|2017.9|2016.7|100
1633023600000|2021-09-30 17:40:00|2020.1|2018.9|2019.9|2018.7|2020.4|2019.2|2018.9|2017.7|91
1633023900000|2021-09-30 17:45:00|2020.4|2019.2|2020.6|2019.4|2020.9|2019.7|2019.4|2018.2|35
1633024200000|2021-09-30 17:50:00|2020.9|2019.7|2022.4|2021.2|2022.4|2021.2|2020.4|2019.2|106
1633024500000|2021-09-30 17:55:00|2021.9|2020.7|2022.4|2021.2|2022.4|2021.2|2021.4|2020.2|58
1633024800000|2021-09-30 18:00:00|2022.1|2020.9|2023.9|2022.7|2024.1|2022.9|2022.1|2020.9|72
1633025100000|2021-09-30 18:05:00|2024.1|2022.9|2025.9|2024.7|2025.9|2024.7|2023.9|2022.7|121
1633025400000|2021-09-30 18:10:00|2025.4|2024.2|2025.9|2024.7|2026.4|2025.2|2024.9|2023.7|96
1633025700000|2021-09-30 18:15:00|2025.6|2024.4|2023.9|2022.7|2025.9|2024.7|2023.9|2022.7|79
1633026000000|2021-09-30 18:20:00|2024.1|2022.9|2024.1|2022.9|2024.4|2023.2|2023.4|2022.2|41
1633026300000|2021-09-30 18:25:00|2023.9|2022.7|2024.9|2023.7|2024.9|2023.7|2023.4|2022.2|28
1633026600000|2021-09-30 18:30:00|2024.6|2023.4|2026.9|2025.7|2026.9|2025.7|2024.4|2023.2|59
1633026900000|2021-09-30 18:35:00|2026.6|2025.4|2024.9|2023.7|2026.9|2025.7|2024.9|2023.7|39
1633027200000|2021-09-30 18:40:00|2025.1|2023.9|2026.4|2025.2|2026.4|2025.2|2024.9|2023.7|65
1633027500000|2021-09-30 18:45:00|2026.6|2025.4|2026.9|2025.7|2026.9|2025.7|2025.9|2024.7|51
1633027800000|2021-09-30 18:50:00|2027.4|2026.2|2025.6|2024.4|2028.4|2027.2|2025.4|2024.2|105
1633028100000|2021-09-30 18:55:00|2025.4|2024.2|2024.1|2022.9|2025.4|2024.2|2024.1|2022.9|93
1633028400000|2021-09-30 19:00:00|2024.4|2023.2|2023.4|2022.2|2025.4|2024.2|2021.9|2020.7|76
1633028700000|2021-09-30 19:05:00|2023.6|2022.4|2024.4|2023.2|2025.1|2023.9|2023.4|2022.2|40
1633029000000|2021-09-30 19:10:00|2024.9|2023.7|2025.4|2024.2|2026.1|2024.9|2024.9|2023.7|53
1633029300000|2021-09-30 19:15:00|2025.9|2024.7|2025.9|2024.7|2027.4|2026.2|2025.6|2024.4|104
1633029600000|2021-09-30 19:20:00|2025.6|2024.4|2023.9|2022.7|2025.9|2024.7|2023.4|2022.2|61
1633029900000|2021-09-30 19:25:00|2023.6|2022.4|2021.9|2020.7|2024.4|2023.2|2021.9|2020.7|133
1633030200000|2021-09-30 19:30:00|2021.6|2020.4|2023.9|2022.7|2024.9|2023.7|2021.4|2020.2|192
1633030500000|2021-09-30 19:35:00|2023.6|2022.4|2022.4|2021.2|2024.4|2023.2|2021.9|2020.7|44
1633030800000|2021-09-30 19:40:00|2021.9|2020.7|2020.4|2019.2|2022.9|2021.7|2019.9|2018.7|144
1633031100000|2021-09-30 19:45:00|2019.9|2018.7|2018.4|2017.2|2020.4|2019.2|2016.9|2015.7|346
1633031400000|2021-09-30 19:50:00|2017.9|2016.7|2017.4|2016.2|2018.9|2017.7|2016.6|2015.4|424
1633031700000|2021-09-30 19:55:00|2017.6|2016.4|2015.9|2014.7|2018.4|2017.2|2015.4|2014.2|936
1633032000000|2021-09-30 20:00:00|2015.4|2014.2|2017.9|2016.7|2017.9|2016.7|2015.4|2014.2|129
1633032300000|2021-09-30 20:05:00|2017.4|2016.2|2016.1|2014.9|2017.9|2016.7|2015.4|2014.2|32
1633032600000|2021-09-30 20:10:00|2015.9|2014.7|2017.4|2016.2|2017.9|2016.7|2015.9|2014.7|37
1633032900000|2021-09-30 20:15:00|2017.6|2016.4|2016.4|2015.2|2017.9|2016.7|2015.9|2014.7|31
1633033200000|2021-09-30 20:20:00|2016.8|2014.8|2016.9|2014.9|2018.8|2016.8|2016.7|2014.7|39
1633033500000|2021-09-30 20:25:00|2017.1|2015.1|2016.8|2014.8|2017.1|2015.1|2016.6|2014.6|4
1633033800000|2021-09-30 20:30:00|2016.9|2014.9|2016.9|2014.9|2017.3|2015.3|2016.4|2014.4|6
1633034100000|2021-09-30 20:35:00|2016.7|2014.7|2016.8|2014.8|2017.2|2015.2|2016.5|2014.5|24
1633034400000|2021-09-30 20:40:00|2016.9|2014.9|2016.9|2014.9|2016.9|2014.9|2016.5|2014.5|5
1633034700000|2021-09-30 20:45:00|2017|2015|2017.2|2015.2|2017.3|2015.3|2016.8|2014.8|1
1633035000000|2021-09-30 20:50:00|2017.4|2015.4|2017.1|2015.1|2017.8|2015.8|2016.8|2014.8|16
1633035300000|2021-09-30 20:55:00|2017|2015|2016.4|2014.4|2017|2015|2016.1|2014.1|0
1633035600000|2021-09-30 21:00:00|2016.5|2014.5|2016.5|2014.5|2016.6|2014.6|2016.4|2014.4|5
1633035900000|2021-09-30 21:05:00|2016.7|2014.7|2016.5|2014.5|2016.7|2014.7|2016.4|2014.4|0
1633036200000|2021-09-30 21:10:00|2016.6|2014.6|2016.8|2014.8|2016.8|2014.8|2016.5|2014.5|0
1633036500000|2021-09-30 21:15:00|2016.7|2014.7|2016.6|2014.6|2016.7|2014.7|2016.4|2014.4|0
1633036800000|2021-09-30 21:20:00|2016.7|2014.7|2016.9|2014.9|2016.9|2014.9|2016.7|2014.7|0
1633037100000|2021-09-30 21:25:00|2017|2015|2017.1|2015.1|2017.1|2015.1|2016.8|2014.8|0
1633037400000|2021-09-30 21:30:00|2017.2|2015.2|2017.2|2015.2|2017.2|2015.2|2017|2015|0
1633037700000|2021-09-30 21:35:00|2017|2015|2017|2015|2017.1|2015.1|2016.9|2014.9|0
1633038000000|2021-09-30 21:40:00|2017.1|2015.1|2017|2015|2017.2|2015.2|2016.9|2014.9|0
1633038300000|2021-09-30 21:45:00|2017.1|2015.1|2017.1|2015.1|2017.1|2015.1|2017|2015|0
1633038600000|2021-09-30 21:50:00|2017|2015|2017.1|2015.1|2017.1|2015.1|2017|2015|0
1633038900000|2021-09-30 21:55:00|2017.2|2015.2|2017|2015|2017.2|2015.2|2017|2015|0
1633039200000|2021-09-30 22:00:00|2017.4|2015.4|2018.5|2016.5|2019.4|2017.4|2017.2|2015.2|0
1633039500000|2021-09-30 22:05:00|2018.3|2016.3|2019.9|2017.9|2019.9|2017.9|2017.5|2015.5|0
1633039800000|2021-09-30 22:10:00|2019.8|2017.8|2019.3|2017.3|2019.9|2017.9|2019.1|2017.1|0
1633040100000|2021-09-30 22:15:00|2019.5|2017.5|2018.6|2016.6|2019.8|2017.8|2018.4|2016.4|0
1633040400000|2021-09-30 22:20:00|2018.5|2016.5|2019|2017|2019|2017|2018.4|2016.4|0
1633040700000|2021-09-30 22:25:00|2018.6|2016.6|2018.3|2016.3|2018.8|2016.8|2018|2016|0
1633041000000|2021-09-30 22:30:00|2018.4|2016.4|2018.7|2016.7|2018.9|2016.9|2018.4|2016.4|0
1633041300000|2021-09-30 22:35:00|2019|2017|2019.1|2017.1|2019.3|2017.3|2018.7|2016.7|0
1633041600000|2021-09-30 22:40:00|2019|2017|2020|2018|2020.2|2018.2|2018.9|2016.9|0
1633041900000|2021-09-30 22:45:00|2020.2|2018.2|2020.2|2018.2|2020.8|2018.8|2020|2018|0
1633042200000|2021-09-30 22:50:00|2020|2018|2020.3|2018.3|2020.3|2018.3|2020|2018|0
1633042500000|2021-09-30 22:55:00|2020.1|2018.1|2019.9|2017.9|2020.2|2018.2|2019.5|2017.5|0
1633042800000|2021-09-30 23:00:00|2020|2018|2020.2|2018.2|2020.6|2018.6|2019.7|2017.7|0
1633043100000|2021-09-30 23:05:00|2020.3|2018.3|2020.3|2018.3|2020.3|2018.3|2019.9|2017.9|0
1633043400000|2021-09-30 23:10:00|2020.1|2018.1|2020.5|2018.5|2020.8|2018.8|2020|2018|0
1633043700000|2021-09-30 23:15:00|2020.4|2018.4|2021.3|2019.3|2021.3|2019.3|2020.2|2018.2|0
1633044000000|2021-09-30 23:20:00|2021.2|2019.2|2020.3|2018.3|2021.2|2019.2|2020|2018|0
1633044300000|2021-09-30 23:25:00|2020.4|2018.4|2019.9|2017.9|2020.4|2018.4|2019.7|2017.7|0
1633044600000|2021-09-30 23:30:00|2020|2018|2017.6|2015.6|2020.3|2018.3|2017.5|2015.5|0
1633044900000|2021-09-30 23:35:00|2017.3|2015.3|2017.8|2015.8|2018.5|2016.5|2017|2015|0
1633045200000|2021-09-30 23:40:00|2017.9|2015.9|2017|2015|2018.4|2016.4|2015.9|2013.9|0
1633045500000|2021-09-30 23:45:00|2017.1|2015.1|2011.9|2010.7|2018.6|2017.4|2011.9|2010.7|1834
1633045800000|2021-09-30 23:50:00|2011.6|2010.4|2012.4|2011.2|2013.9|2012.7|2011.4|2010.2|1017
1633046100000|2021-09-30 23:55:00|2012.9|2011.7|2011.4|2010.2|2013.4|2012.2|2010.9|2009.7|695
1633046400000|2021-10-01 00:00:00|2011.2|2010.4|2011.2|2010.4|2013.2|2012.4|2006.7|2005.9|3348
1633046700000|2021-10-01 00:05:00|2011.7|2010.9|2013.9|2013.1|2015.4|2014.6|2010.7|2009.9|1570
1633047000000|2021-10-01 00:10:00|2014.2|2013.4|2016.2|2015.4|2016.7|2015.9|2012.7|2011.9|1149
1633047300000|2021-10-01 00:15:00|2015.7|2014.9|2016.2|2015.4|2018.2|2017.4|2015.2|2014.4|1035
1633047600000|2021-10-01 00:20:00|2016.7|2015.9|2018.2|2017.4|2018.7|2017.9|2014.7|2013.9|994
1633047900000|2021-10-01 00:25:00|2018.4|2017.6|2018.7|2017.9|2018.7|2017.9|2016.9|2016.1|458
1633048200000|2021-10-01 00:30:00|2019.2|2018.4|2016.7|2015.9|2020.2|2019.4|2015.7|2014.9|857
1633048500000|2021-10-01 00:35:00|2016.2|2015.4|2018.7|2017.9|2018.7|2017.9|2016.2|2015.4|603
1633048800000|2021-10-01 00:40:00|2018.4|2017.6|2018.7|2017.9|2019.9|2019.1|2017.7|2016.9|636
1633049100000|2021-10-01 00:45:00|2018.2|2017.4|2014.2|2013.4|2018.7|2017.9|2013.2|2012.4|818
1633049400000|2021-10-01 00:50:00|2013.7|2012.9|2010.7|2009.9|2013.7|2012.9|2009.7|2008.9|1014
1633049700000|2021-10-01 00:55:00|2010.2|2009.4|2005.2|2004.4|2011.2|2010.4|2005.2|2004.4|1699
1633050000000|2021-10-01 01:00:00|2005.4|2004.6|2002.7|2001.9|2006.7|2005.9|2001.2|2000.4|1815
1633050300000|2021-10-01 01:05:00|2002.2|2001.4|1999.2|1998.4|2002.7|2001.9|1998.7|1997.9|1541
1633050600000|2021-10-01 01:10:00|1998.7|1997.9|1995.7|1994.9|1998.9|1998.1|1995.7|1994.9|1962
1633050900000|2021-10-01 01:15:00|1996.2|1995.4|1996.2|1995.4|1998.7|1997.9|1994.2|1993.4|1260
1633051200000|2021-10-01 01:20:00|1995.7|1994.9|1993.2|1992.4|1996.7|1995.9|1992.7|1991.9|1037
1633051500000|2021-10-01 01:25:00|1993.7|1992.9|1992.7|1991.9|1994.7|1993.9|1991.7|1990.9|1067
1633051800000|2021-10-01 01:30:00|1992.2|1991.4|1991.7|1990.9|1993.2|1992.4|1991.2|1990.4|1021
1633052100000|2021-10-01 01:35:00|1991.4|1990.6|1990.7|1989.9|1992.2|1991.4|1987.7|1986.9|1524
1633052400000|2021-10-01 01:40:00|1990.2|1989.4|1991.7|1990.9|1991.7|1990.9|1986.7|1985.9|939
1633052700000|2021-10-01 01:45:00|1991.2|1990.4|1985.7|1984.9|1991.7|1990.9|1985.2|1984.4|1337
1633053000000|2021-10-01 01:50:00|1986.2|1985.4|1987.2|1986.4|1988.7|1987.9|1984.2|1983.4|1064
1633053300000|2021-10-01 01:55:00|1986.7|1985.9|1988.7|1987.9|1990.2|1989.4|1986.7|1985.9|1248
1633053600000|2021-10-01 02:00:00|1988.4|1987.6|1987.7|1986.9|1988.9|1988.1|1986.2|1985.4|1180
1633053900000|2021-10-01 02:05:00|1987.2|1986.4|1987.2|1986.4|1988.7|1987.9|1986.7|1985.9|845
1633054200000|2021-10-01 02:10:00|1987.7|1986.9|1986.7|1985.9|1987.7|1986.9|1986.2|1985.4|657
1633054500000|2021-10-01 02:15:00|1986.2|1985.4|1985.7|1984.9|1986.2|1985.4|1985.2|1984.4|891
1633054800000|2021-10-01 02:20:00|1985.9|1985.1|1986.7|1985.9|1987.2|1986.4|1985.2|1984.4|809
1633055100000|2021-10-01 02:25:00|1987.2|1986.4|1988.2|1987.4|1989.2|1988.4|1986.2|1985.4|893
1633055400000|2021-10-01 02:30:00|1988.7|1987.9|1987.7|1986.9|1990.2|1989.4|1984.7|1983.9|1148
1633055700000|2021-10-01 02:35:00|1987.2|1986.4|1989.2|1988.4|1989.7|1988.9|1985.2|1984.4|611
1633056000000|2021-10-01 02:40:00|1988.7|1987.9|1988.9|1988.1|1989.2|1988.4|1987.7|1986.9|259
1633056300000|2021-10-01 02:45:00|1988.7|1987.9|1986.2|1985.4|1989.2|1988.4|1984.2|1983.4|471
1633056600000|2021-10-01 02:50:00|1985.7|1984.9|1987.2|1986.4|1987.2|1986.4|1985.2|1984.4|295
1633056900000|2021-10-01 02:55:00|1986.7|1985.9|1987.2|1986.4|1987.4|1986.6|1985.7|1984.9|297
1633057200000|2021-10-01 03:00:00|1987.4|1986.6|1989.2|1988.4|1991.2|1990.4|1987.4|1986.6|573
1633057500000|2021-10-01 03:05:00|1988.7|1987.9|1989.7|1988.9|1990.2|1989.4|1988.2|1987.4|254
1633057800000|2021-10-01 03:10:00|1989.2|1988.4|1988.7|1987.9|1990.2|1989.4|1988.7|1987.9|219
1633058100000|2021-10-01 03:15:00|1988.2|1987.4|1985.7|1984.9|1988.2|1987.4|1985.7|1984.9|306
1633058400000|2021-10-01 03:20:00|1986.2|1985.4|1986.7|1985.9|1986.7|1985.9|1985.2|1984.4|357
1633058700000|2021-10-01 03:25:00|1987.2|1986.4|1988.2|1987.4|1988.7|1987.9|1986.2|1985.4|238
1633059000000|2021-10-01 03:30:00|1987.7|1986.9|1990.7|1989.9|1993.2|1992.4|1987.7|1986.9|1501
1633059300000|2021-10-01 03:35:00|1991.2|1990.4|1988.2|1987.4|1992.2|1991.4|1988.2|1987.4|950
1633059600000|2021-10-01 03:40:00|1988.4|1987.6|1986.2|1985.4|1988.7|1987.9|1986.2|1985.4|1020
1633059900000|2021-10-01 03:45:00|1985.9|1985.1|1986.2|1985.4|1987.2|1986.4|1985.2|1984.4|883
1633060200000|2021-10-01 03:50:00|1985.9|1985.1|1985.7|1984.9|1986.2|1985.4|1984.2|1983.4|1066
1633060500000|2021-10-01 03:55:00|1985.9|1985.1|1982.7|1981.9|1986.2|1985.4|1981.7|1980.9|1259
1633060800000|2021-10-01 04:00:00|1982.9|1982.1|1983.2|1982.4|1985.2|1984.4|1982.7|1981.9|608
1633061100000|2021-10-01 04:05:00|1982.7|1981.9|1983.2|1982.4|1983.7|1982.9|1981.7|1980.9|900
1633061400000|2021-10-01 04:10:00|1982.9|1982.1|1984.2|1983.4|1984.2|1983.4|1982.2|1981.4|461
1633061700000|2021-10-01 04:15:00|1983.9|1983.1|1984.7|1983.9|1985.2|1984.4|1983.7|1982.9|513
1633062000000|2021-10-01 04:20:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1983.7|1982.9|384
1633062300000|2021-10-01 04:25:00|1984.2|1983.4|1982.7|1981.9|1984.7|1983.9|1982.7|1981.9|675
1633062600000|2021-10-01 04:30:00|1982.4|1981.6|1984.2|1983.4|1984.2|1983.4|1982.2|1981.4|604
1633062900000|2021-10-01 04:35:00|1984.7|1983.9|1985.2|1984.4|1985.7|1984.9|1983.2|1982.4|544
1633063200000|2021-10-01 04:40:00|1985.7|1984.9|1985.2|1984.4|1986.2|1985.4|1984.7|1983.9|328
1633063500000|2021-10-01 04:45:00|1984.7|1983.9|1988.2|1987.4|1988.7|1987.9|1983.7|1982.9|678
1633063800000|2021-10-01 04:50:00|1987.9|1987.1|1989.7|1988.9|1992.2|1991.4|1987.7|1986.9|1155
1633064100000|2021-10-01 04:55:00|1989.4|1988.6|1989.2|1988.4|1989.4|1988.6|1988.2|1987.4|1072
1633064400000|2021-10-01 05:00:00|1989.7|1988.9|1985.7|1984.9|1989.7|1988.9|1985.2|1984.4|1208
1633064700000|2021-10-01 05:05:00|1985.2|1984.4|1985.2|1984.4|1985.7|1984.9|1984.2|1983.4|668
1633065000000|2021-10-01 05:10:00|1984.9|1984.1|1987.2|1986.4|1987.7|1986.9|1984.7|1983.9|683
1633065300000|2021-10-01 05:15:00|1986.7|1985.9|1987.7|1986.9|1989.7|1988.9|1986.7|1985.9|936
1633065600000|2021-10-01 05:20:00|1987.2|1986.4|1988.2|1987.4|1988.2|1987.4|1986.7|1985.9|656
1633065900000|2021-10-01 05:25:00|1988.7|1987.9|1988.2|1987.4|1989.7|1988.9|1987.2|1986.4|793
1633066200000|2021-10-01 05:30:00|1987.7|1986.9|1989.7|1988.9|1990.7|1989.9|1987.7|1986.9|1030
1633066500000|2021-10-01 05:35:00|1989.4|1988.6|1988.2|1987.4|1990.7|1989.9|1986.7|1985.9|1338
1633066800000|2021-10-01 05:40:00|1987.7|1986.9|1987.2|1986.4|1989.2|1988.4|1987.2|1986.4|1152
1633067100000|2021-10-01 05:45:00|1986.9|1986.1|1982.2|1981.4|1987.2|1986.4|1982.2|1981.4|2094
1633067400000|2021-10-01 05:50:00|1981.7|1980.9|1983.2|1982.4|1985.2|1984.4|1981.2|1980.4|2215
1633067700000|2021-10-01 05:55:00|1983.7|1982.9|1985.2|1984.4|1986.2|1985.4|1982.2|1981.4|3980
1633068000000|2021-10-01 06:00:00|1985.7|1984.9|1990.7|1989.9|1991.2|1990.4|1984.7|1983.9|3933
1633068300000|2021-10-01 06:05:00|1991.2|1990.4|1991.9|1991.1|1992.7|1991.9|1990.2|1989.4|824
1633068600000|2021-10-01 06:10:00|1992.2|1990.2|1989.3|1987.3|1993.1|1991.1|1988.9|1986.9|1
1633068900000|2021-10-01 06:15:00|1989.4|1987.4|1986.1|1984.1|1989.7|1987.7|1985.7|1983.7|1128
1633069200000|2021-10-01 06:20:00|1985.9|1983.9|1983.7|1981.7|1986|1984|1982.7|1980.7|0
1633069500000|2021-10-01 06:25:00|1983.9|1981.9|1987|1985|1987.1|1985.1|1982.8|1980.8|0
1633069800000|2021-10-01 06:30:00|1987.1|1985.1|1985|1983|1987.1|1985.1|1984.6|1982.6|0
1633070100000|2021-10-01 06:35:00|1985.1|1983.1|1985.5|1983.5|1985.8|1983.8|1984.7|1982.7|0
1633070400000|2021-10-01 06:40:00|1985.6|1983.6|1985.1|1983.1|1987.4|1985.4|1984.8|1982.8|0
1633070700000|2021-10-01 06:45:00|1985|1983|1985.6|1983.6|1986|1984|1984.6|1982.6|0
1633071000000|2021-10-01 06:50:00|1985.7|1983.7|1983.2|1981.2|1985.9|1983.9|1982.6|1980.6|0
1633071300000|2021-10-01 06:55:00|1983.1|1981.1|1987|1985|1987|1985|1982|1980|0
1633071600000|2021-10-01 07:00:00|1987.4|1985.4|1983.8|1981.8|1987.7|1985.7|1982.6|1980.6|0
1633071900000|2021-10-01 07:05:00|1984|1982|1983.9|1981.9|1984.8|1982.8|1981.3|1979.3|0
1633072200000|2021-10-01 07:10:00|1984|1982|1986.2|1984.2|1986.3|1984.3|1981.3|1979.3|0
1633072500000|2021-10-01 07:15:00|1986.1|1984.1|1988.2|1986.2|1988.2|1986.2|1984.7|1982.7|0
1633072800000|2021-10-01 07:20:00|1988.4|1986.4|1988.4|1986.4|1989.8|1987.8|1986.9|1984.9|0
1633073100000|2021-10-01 07:25:00|1988.3|1986.3|1990.4|1988.4|1991.3|1989.3|1987.1|1985.1|0
1633073400000|2021-10-01 07:30:00|1990.7|1988.7|1989.4|1988.2|1991.4|1990.2|1988.4|1987.2|766
1633073700000|2021-10-01 07:35:00|1988.9|1987.7|1988.9|1987.7|1992.4|1991.2|1988.4|1987.2|384
1633074000000|2021-10-01 07:40:00|1989.4|1988.2|1988.4|1987.2|1990.9|1989.7|1987.9|1986.7|356
1633074300000|2021-10-01 07:45:00|1988.6|1987.4|1987.4|1986.2|1988.9|1987.7|1985.9|1984.7|211
1633074600000|2021-10-01 07:50:00|1987.9|1986.7|1991.4|1990.2|1991.9|1990.7|1987.9|1986.7|402
1633074900000|2021-10-01 07:55:00|1991.6|1990.4|1990.4|1989.2|1993.4|1992.2|1990.4|1989.2|290
1633075200000|2021-10-01 08:00:00|1989.9|1988.7|1989.4|1988.2|1991.4|1990.2|1988.9|1987.7|273
1633075500000|2021-10-01 08:05:00|1988.9|1987.7|1986.4|1985.2|1988.9|1987.7|1985.4|1984.2|236
1633075800000|2021-10-01 08:10:00|1985.9|1984.7|1983.9|1982.7|1986.9|1985.7|1983.9|1982.7|222
1633076100000|2021-10-01 08:15:00|1983.4|1982.2|1982.9|1981.7|1983.9|1982.7|1982.4|1981.2|338
1633076400000|2021-10-01 08:20:00|1982.6|1981.4|1983.4|1982.2|1983.9|1982.7|1981.9|1980.7|488
1633076700000|2021-10-01 08:25:00|1983.9|1982.7|1984.9|1983.7|1985.4|1984.2|1982.9|1981.7|281
1633077000000|2021-10-01 08:30:00|1985.1|1983.9|1985.9|1984.7|1987.9|1986.7|1984.9|1983.7|404
1633077300000|2021-10-01 08:35:00|1985.6|1984.4|1987.9|1986.7|1987.9|1986.7|1985.6|1984.4|268
1633077600000|2021-10-01 08:40:00|1987.6|1986.4|1988.4|1987.2|1988.9|1987.7|1985.9|1984.7|228
1633077900000|2021-10-01 08:45:00|1988.9|1987.7|1984.4|1983.2|1988.9|1987.7|1983.9|1982.7|291
1633078200000|2021-10-01 08:50:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1983.4|1982.2|199
1633078500000|2021-10-01 08:55:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1982.4|1981.2|163
1633078800000|2021-10-01 09:00:00|1984.9|1983.7|1985.4|1984.2|1986.4|1985.2|1983.9|1982.7|163
1633079100000|2021-10-01 09:05:00|1985.6|1984.4|1984.4|1983.2|1986.9|1985.7|1984.4|1983.2|97
1633079400000|2021-10-01 09:10:00|1984.9|1983.7|1986.4|1985.2|1986.9|1985.7|1984.9|1983.7|129
1633079700000|2021-10-01 09:15:00|1986.6|1985.4|1985.4|1984.2|1986.9|1985.7|1985.4|1984.2|66
1633080000000|2021-10-01 09:20:00|1985.9|1984.7|1984.4|1983.2|1986.9|1985.7|1984.4|1983.2|80
1633080300000|2021-10-01 09:25:00|1984.9|1983.7|1985.1|1983.9|1985.4|1984.2|1983.4|1982.2|80
1633080600000|2021-10-01 09:30:00|1984.9|1983.7|1983.4|1982.2|1985.9|1984.7|1983.4|1982.2|72
1633080900000|2021-10-01 09:35:00|1983.6|1982.4|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|87
1633081200000|2021-10-01 09:40:00|1984.1|1982.9|1983.4|1982.2|1984.4|1983.2|1982.9|1981.7|52
1633081500000|2021-10-01 09:45:00|1983.1|1981.9|1982.9|1981.7|1983.4|1982.2|1982.4|1981.2|164
1633081800000|2021-10-01 09:50:00|1983.1|1981.9|1982.6|1981.4|1983.4|1982.2|1981.9|1980.7|55
1633082100000|2021-10-01 09:55:00|1982.9|1981.7|1983.9|1982.7|1984.4|1983.2|1982.4|1981.2|78
1633082400000|2021-10-01 10:00:00|1984.1|1982.9|1984.4|1983.2|1985.4|1984.2|1983.9|1982.7|48
1633082700000|2021-10-01 10:05:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|42
1633083000000|2021-10-01 10:10:00|1984.9|1983.7|1986.4|1985.2|1986.4|1985.2|1984.4|1983.2|80
1633083300000|2021-10-01 10:15:00|1986.6|1985.4|1985.1|1983.9|1986.9|1985.7|1984.9|1983.7|98
1633083600000|2021-10-01 10:20:00|1984.9|1983.7|1984.4|1983.2|1985.4|1984.2|1983.4|1982.2|133
1633083900000|2021-10-01 10:25:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|70
1633084200000|2021-10-01 10:30:00|1984.9|1983.7|1985.4|1984.2|1985.9|1984.7|1984.4|1983.2|67
1633084500000|2021-10-01 10:35:00|1985.6|1984.4|1984.9|1983.7|1985.9|1984.7|1984.9|1983.7|219
1633084800000|2021-10-01 10:40:00|1985.1|1983.9|1984.4|1983.2|1985.1|1983.9|1983.4|1982.2|231
1633085100000|2021-10-01 10:45:00|1984.1|1982.9|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|81
1633085400000|2021-10-01 10:50:00|1983.4|1982.2|1984.9|1983.7|1984.9|1983.7|1983.4|1982.2|124
1633085700000|2021-10-01 10:55:00|1984.6|1983.4|1985.4|1984.2|1985.9|1984.7|1984.4|1983.2|68
1633086000000|2021-10-01 11:00:00|1984.9|1983.7|1986.4|1985.2|1986.4|1985.2|1984.9|1983.7|46
1633086300000|2021-10-01 11:05:00|1986.1|1984.9|1986.9|1985.7|1987.4|1986.2|1985.9|1984.7|62
1633086600000|2021-10-01 11:10:00|1987.4|1986.2|1989.4|1988.2|1989.9|1988.7|1987.4|1986.2|277
1633086900000|2021-10-01 11:15:00|1989.1|1987.9|1990.4|1989.2|1991.6|1990.4|1988.9|1987.7|134
1633087200000|2021-10-01 11:20:00|1990.9|1989.7|1992.4|1991.2|1992.4|1991.2|1990.9|1989.7|176
1633087500000|2021-10-01 11:25:00|1992.6|1991.4|1993.4|1992.2|1993.9|1992.7|1992.4|1991.2|278
1633087800000|2021-10-01 11:30:00|1993.1|1991.9|1994.9|1993.7|1994.9|1993.7|1992.9|1991.7|126
1633088100000|2021-10-01 11:35:00|1995.1|1993.9|1995.9|1994.7|1996.9|1995.7|1994.9|1993.7|243
1633088400000|2021-10-01 11:40:00|1995.6|1994.4|1995.4|1994.2|1996.4|1995.2|1994.9|1993.7|94
1633088700000|2021-10-01 11:45:00|1995.6|1994.4|1997.4|1996.2|1999.1|1997.9|1995.6|1994.4|317
1633089000000|2021-10-01 11:50:00|1997.9|1996.7|1995.9|1994.7|1997.9|1996.7|1995.6|1994.4|101
1633089300000|2021-10-01 11:55:00|1995.6|1994.4|1995.9|1994.7|1996.4|1995.2|1994.4|1993.2|202
1633089600000|2021-10-01 12:00:00|1996.1|1994.9|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|49
1633089900000|2021-10-01 12:05:00|1995.9|1994.7|1995.9|1994.7|1996.4|1995.2|1995.4|1994.2|50
1633090200000|2021-10-01 12:10:00|1996.1|1994.9|1996.1|1994.9|1996.4|1995.2|1994.9|1993.7|69
1633090500000|2021-10-01 12:15:00|1996.4|1995.2|1997.9|1996.7|1998.4|1997.2|1995.9|1994.7|62
1633090800000|2021-10-01 12:20:00|1998.4|1997.2|1996.9|1995.7|1998.4|1997.2|1996.9|1995.7|31
1633091100000|2021-10-01 12:25:00|1996.6|1995.4|1998.9|1997.7|1998.9|1997.7|1996.4|1995.2|57
1633091400000|2021-10-01 12:30:00|1998.4|1997.2|1995.9|1994.7|1998.9|1997.7|1995.9|1994.7|101
1633091700000|2021-10-01 12:35:00|1995.4|1994.2|1993.9|1992.7|1995.9|1994.7|1993.9|1992.7|181
1633092000000|2021-10-01 12:40:00|1993.6|1992.4|1992.4|1991.2|1994.9|1993.7|1991.9|1990.7|173
1633092300000|2021-10-01 12:45:00|1992.1|1990.9|1991.4|1990.2|1992.4|1991.2|1989.9|1988.7|195
1633092600000|2021-10-01 12:50:00|1991.6|1990.4|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|155
1633092900000|2021-10-01 12:55:00|1991.6|1990.4|1990.6|1989.4|1991.9|1990.7|1990.4|1989.2|80
1633093200000|2021-10-01 13:00:00|1990.9|1989.7|1994.4|1993.2|1994.4|1993.2|1990.6|1989.4|165
1633093500000|2021-10-01 13:05:00|1993.9|1992.7|1993.9|1992.7|1994.9|1993.7|1992.9|1991.7|218
1633093800000|2021-10-01 13:10:00|1994.9|1993.7|1995.9|1994.7|1995.9|1994.7|1994.1|1992.9|213
1633094100000|2021-10-01 13:15:00|1995.4|1994.2|1995.9|1994.7|1996.9|1995.7|1995.4|1994.2|179
1633094400000|2021-10-01 13:20:00|1996.1|1994.9|1997.4|1996.2|1997.9|1996.7|1995.9|1994.7|262
1633094700000|2021-10-01 13:25:00|1997.1|1995.9|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|102
1633095000000|2021-10-01 13:30:00|1997.1|1995.9|1994.9|1993.7|1999.9|1998.7|1994.9|1993.7|784
1633095300000|2021-10-01 13:35:00|1994.4|1993.2|1992.9|1991.7|1996.9|1995.7|1992.9|1991.7|221
1633095600000|2021-10-01 13:40:00|1993.4|1992.2|1989.4|1988.2|1993.9|1992.7|1989.4|1988.2|402
1633095900000|2021-10-01 13:45:00|1989.1|1987.9|1990.9|1989.7|1991.9|1990.7|1988.6|1987.4|270
1633096200000|2021-10-01 13:50:00|1990.4|1989.2|1989.9|1988.7|1990.9|1989.7|1988.4|1987.2|355
1633096500000|2021-10-01 13:55:00|1989.4|1988.2|1989.6|1988.4|1989.9|1988.7|1987.9|1986.7|201
1633096800000|2021-10-01 14:00:00|1989.9|1988.7|1990.4|1989.2|1994.4|1993.2|1989.4|1988.2|335
1633097100000|2021-10-01 14:05:00|1990.9|1989.7|1992.9|1991.7|1994.4|1993.2|1989.9|1988.7|171
1633097400000|2021-10-01 14:10:00|1993.1|1991.9|1990.9|1989.7|1993.1|1991.9|1990.9|1989.7|117
1633097700000|2021-10-01 14:15:00|1990.4|1989.2|1985.9|1984.7|1990.4|1989.2|1984.4|1983.2|231
1633098000000|2021-10-01 14:20:00|1985.4|1984.2|1982.4|1981.2|1985.9|1984.7|1982.4|1981.2|310
1633098300000|2021-10-01 14:25:00|1981.9|1980.7|1982.1|1980.9|1983.4|1982.2|1979.9|1978.7|256
1633098600000|2021-10-01 14:30:00|1981.9|1980.7|1983.4|1982.2|1983.9|1982.7|1980.4|1979.2|408
1633098900000|2021-10-01 14:35:00|1983.1|1981.9|1982.4|1981.2|1985.9|1984.7|1982.4|1981.2|189
1633099200000|2021-10-01 14:40:00|1982.1|1980.9|1982.9|1981.7|1984.9|1983.7|1982.1|1980.9|120
1633099500000|2021-10-01 14:45:00|1982.6|1981.4|1984.4|1983.2|1984.4|1983.2|1980.9|1979.7|172
1633099800000|2021-10-01 14:50:00|1984.9|1983.7|1981.4|1980.2|1984.9|1983.7|1981.4|1980.2|241
1633100100000|2021-10-01 14:55:00|1981.6|1980.4|1985.9|1984.7|1986.6|1985.4|1981.4|1980.2|255
1633100400000|2021-10-01 15:00:00|1985.6|1984.4|1985.4|1984.2|1987.9|1986.7|1985.4|1984.2|143
1633100700000|2021-10-01 15:05:00|1985.6|1984.4|1984.4|1983.2|1986.9|1985.7|1984.4|1983.2|229
1633101000000|2021-10-01 15:10:00|1983.9|1982.7|1990.4|1989.2|1991.4|1990.2|1983.4|1982.2|340
1633101300000|2021-10-01 15:15:00|1990.9|1989.7|1989.9|1988.7|1991.4|1990.2|1988.9|1987.7|331
1633101600000|2021-10-01 15:20:00|1990.4|1989.2|1991.4|1990.2|1991.9|1990.7|1989.4|1988.2|288
1633101900000|2021-10-01 15:25:00|1990.9|1989.7|1987.9|1986.7|1991.9|1990.7|1987.9|1986.7|337
1633102200000|2021-10-01 15:30:00|1988.4|1987.2|1989.4|1988.2|1989.9|1988.7|1986.9|1985.7|356
1633102500000|2021-10-01 15:35:00|1989.6|1988.4|1991.4|1990.2|1992.4|1991.2|1988.9|1987.7|144
1633102800000|2021-10-01 15:40:00|1991.6|1990.4|1992.4|1991.2|1992.9|1991.7|1991.1|1989.9|59
1633103100000|2021-10-01 15:45:00|1992.6|1991.4|1991.1|1989.9|1993.4|1992.2|1990.9|1989.7|90
1633103400000|2021-10-01 15:50:00|1990.9|1989.7|1991.4|1990.2|1991.9|1990.7|1989.4|1988.2|118
1633103700000|2021-10-01 15:55:00|1990.9|1989.7|1989.9|1988.7|1991.4|1990.2|1989.4|1988.2|43
1633104000000|2021-10-01 16:00:00|1990.1|1988.9|1989.4|1988.2|1990.9|1989.7|1988.9|1987.7|59
1633104300000|2021-10-01 16:05:00|1988.9|1987.7|1991.4|1990.2|1991.9|1990.7|1988.9|1987.7|94
1633104600000|2021-10-01 16:10:00|1990.9|1989.7|1989.4|1988.2|1991.1|1989.9|1989.4|1988.2|51
1633104900000|2021-10-01 16:15:00|1989.6|1988.4|1988.9|1987.7|1989.9|1988.7|1988.4|1987.2|36
1633105200000|2021-10-01 16:20:00|1989.1|1987.9|1990.9|1989.7|1991.4|1990.2|1989.1|1987.9|36
1633105500000|2021-10-01 16:25:00|1991.1|1989.9|1989.9|1988.7|1991.1|1989.9|1989.9|1988.7|40
1633105800000|2021-10-01 16:30:00|1990.1|1988.9|1991.9|1990.7|1991.9|1990.7|1989.9|1988.7|132
1633106100000|2021-10-01 16:35:00|1992.4|1991.2|1989.9|1988.7|1992.4|1991.2|1989.4|1988.2|130
1633106400000|2021-10-01 16:40:00|1990.1|1988.9|1991.9|1990.7|1991.9|1990.7|1989.9|1988.7|110
1633106700000|2021-10-01 16:45:00|1992.1|1990.9|1992.4|1991.2|1992.4|1991.2|1991.6|1990.4|108
1633107000000|2021-10-01 16:50:00|1992.1|1990.9|1991.9|1990.7|1992.4|1991.2|1990.4|1989.2|79
1633107300000|2021-10-01 16:55:00|1991.6|1990.4|1990.4|1989.2|1991.9|1990.7|1989.9|1988.7|27
1633107600000|2021-10-01 17:00:00|1990.6|1989.4|1992.4|1991.2|1992.9|1991.7|1989.4|1988.2|161
1633107900000|2021-10-01 17:05:00|1992.9|1991.7|1994.4|1993.2|1994.4|1993.2|1992.4|1991.2|34
1633108200000|2021-10-01 17:10:00|1994.1|1992.9|1993.4|1992.2|1994.4|1993.2|1992.6|1991.4|22
1633108500000|2021-10-01 17:15:00|1993.6|1992.4|1992.9|1991.7|1993.9|1992.7|1992.4|1991.2|34
1633108800000|2021-10-01 17:20:00|1993.1|1991.9|1994.4|1993.2|1994.9|1993.7|1992.9|1991.7|105
1633109100000|2021-10-01 17:25:00|1994.6|1993.4|1994.4|1993.2|1994.9|1993.7|1994.4|1993.2|18
1633109400000|2021-10-01 17:30:00|1994.1|1992.9|1995.4|1994.2|1995.4|1994.2|1993.9|1992.7|36
1633109700000|2021-10-01 17:35:00|1996.4|1995.2|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|98
1633110000000|2021-10-01 17:40:00|1996.6|1995.4|1997.4|1996.2|1997.4|1996.2|1996.4|1995.2|4
1633110300000|2021-10-01 17:45:00|1996.9|1995.7|1998.6|1997.4|1998.9|1997.7|1996.9|1995.7|122
1633110600000|2021-10-01 17:50:00|1998.9|1997.7|1997.9|1996.7|1998.9|1997.7|1997.9|1996.7|55
1633110900000|2021-10-01 17:55:00|1998.1|1996.9|1997.4|1996.2|1998.1|1996.9|1996.9|1995.7|49
1633111200000|2021-10-01 18:00:00|1997.9|1996.7|1998.4|1997.2|1998.4|1997.2|1997.4|1996.2|23
1633111500000|2021-10-01 18:05:00|1998.6|1997.4|1998.6|1997.4|1999.4|1998.2|1998.4|1997.2|31
1633111800000|2021-10-01 18:10:00|1998.9|1997.7|1998.9|1997.7|1999.4|1998.2|1998.4|1997.2|17
1633112100000|2021-10-01 18:15:00|1999.1|1997.9|1999.4|1998.2|1999.9|1998.7|1998.9|1997.7|52
1633112400000|2021-10-01 18:20:00|1999.6|1998.4|2000.9|1999.7|2000.9|1999.7|1999.4|1998.2|90
1633112700000|2021-10-01 18:25:00|2001.1|1999.9|1999.9|1998.7|2001.4|2000.2|1999.9|1998.7|60
1633113000000|2021-10-01 18:30:00|2000.4|1999.2|2000.4|1999.2|2000.9|1999.7|2000.4|1999.2|51
1633113300000|2021-10-01 18:35:00|2000.6|1999.4|2000.9|1999.7|2000.9|1999.7|2000.4|1999.2|46
1633113600000|2021-10-01 18:40:00|2001.4|2000.2|1998.9|1997.7|2001.9|2000.7|1998.9|1997.7|71
1633113900000|2021-10-01 18:45:00|1999.4|1998.2|1999.9|1998.7|2000.1|1998.9|1998.9|1997.7|82
1633114200000|2021-10-01 18:50:00|2000.1|1998.9|2002.4|2001.2|2002.4|2001.2|1999.6|1998.4|53
1633114500000|2021-10-01 18:55:00|2002.6|2001.4|2001.9|2000.7|2002.9|2001.7|2001.4|2000.2|87
1633114800000|2021-10-01 19:00:00|2002.4|2001.2|2004.4|2003.2|2004.4|2003.2|2001.9|2000.7|49
1633115100000|2021-10-01 19:05:00|2004.1|2002.9|2005.4|2004.2|2005.4|2004.2|2004.1|2002.9|37
1633115400000|2021-10-01 19:10:00|2005.1|2003.9|2006.4|2005.2|2006.4|2005.2|2004.9|2003.7|85
1633115700000|2021-10-01 19:15:00|2006.6|2005.4|2004.4|2003.2|2006.9|2005.7|2004.4|2003.2|109
1633116000000|2021-10-01 19:20:00|2004.9|2003.7|2005.4|2004.2|2005.9|2004.7|2004.9|2003.7|64
1633116300000|2021-10-01 19:25:00|2005.1|2003.9|2003.4|2002.2|2005.4|2004.2|2003.4|2002.2|114
1633116600000|2021-10-01 19:30:00|2003.9|2002.7|2004.9|2003.7|2004.9|2003.7|2002.9|2001.7|88
1633116900000|2021-10-01 19:35:00|2004.6|2003.4|2003.4|2002.2|2004.9|2003.7|2003.4|2002.2|107
1633117200000|2021-10-01 19:40:00|2003.6|2002.4|2004.4|2003.2|2004.4|2003.2|2003.4|2002.2|44
1633117500000|2021-10-01 19:45:00|2004.1|2002.9|2002.9|2001.7|2004.4|2003.2|2001.4|2000.2|110
1633117800000|2021-10-01 19:50:00|2003.4|2002.2|2004.4|2003.2|2005.9|2004.7|2002.4|2001.2|119
1633118100000|2021-10-01 19:55:00|2004.1|2002.9|2001.9|2000.7|2004.4|2003.2|2000.1|1998.9|91
1633118400000|2021-10-01 20:00:00|2002.1|2000.9|2002.9|2001.7|2003.4|2002.2|2001.6|2000.4|56
1633118700000|2021-10-01 20:05:00|2003.1|2001.9|2003.4|2002.2|2003.9|2002.7|2002.6|2001.4|109
1633119000000|2021-10-01 20:10:00|2003.6|2002.4|2003.4|2002.2|2004.4|2003.2|2003.4|2002.2|43
1633119300000|2021-10-01 20:15:00|2003.9|2002.7|2004.1|2002.9|2004.4|2003.2|2003.4|2002.2|50
1633119600000|2021-10-01 20:20:00|2004.3|2002.3|2003.8|2001.8|2004.4|2002.4|2003.8|2001.8|73
1633119900000|2021-10-01 20:25:00|2003.7|2001.7|2002.8|2000.8|2004|2002|2002.2|2000.2|10
1633120200000|2021-10-01 20:30:00|2002.6|2000.6|2002.2|2000.2|2002.8|2000.8|2002|2000|0
1633120500000|2021-10-01 20:35:00|2002.1|2000.1|2001.4|1999.4|2002.5|2000.5|2001.3|1999.3|18
1633120800000|2021-10-01 20:40:00|2001.5|1999.5|2002.2|2000.2|2002.4|2000.4|2001.5|1999.5|1
1633121100000|2021-10-01 20:45:00|2002.3|2000.3|2001.9|1999.9|2002.4|2000.4|2001.3|1999.3|3
1633121400000|2021-10-01 20:50:00|2001.8|1999.8|2002.4|2000.4|2002.4|2000.4|2001.8|1999.8|6
1633121700000|2021-10-01 20:55:00|2002.5|2000.5|2001.4|1999.4|2002.8|2000.8|2001.2|1999.2|0
1633298400000|2021-10-03 22:00:00|2003.1|2001.1|2001.1|1999.1|2003.5|2001.5|2000.7|1998.7|0
1633298700000|2021-10-03 22:05:00|2001|1999|2001.2|1999.2|2001.9|1999.9|2000.8|1998.8|0
1633299000000|2021-10-03 22:10:00|2000.9|1998.9|2002|2000|2002.6|2000.6|2000.9|1998.9|0
1633299300000|2021-10-03 22:15:00|2001.9|1999.9|2002.6|2000.6|2002.7|2000.7|2001.8|1999.8|0
1633299600000|2021-10-03 22:20:00|2002.4|2000.4|2004.3|2002.3|2004.5|2002.5|2002.4|2000.4|0
1633299900000|2021-10-03 22:25:00|2004.1|2002.1|2005.7|2003.7|2005.9|2003.9|2004.1|2002.1|0
1633300200000|2021-10-03 22:30:00|2006|2004|2006.3|2004.3|2006.9|2004.9|2005.6|2003.6|0
1633300500000|2021-10-03 22:35:00|2006.4|2004.4|2006.3|2004.3|2007|2005|2006.3|2004.3|0
1633300800000|2021-10-03 22:40:00|2006.4|2004.4|2005.8|2003.8|2006.7|2004.7|2005.6|2003.6|0
1633301100000|2021-10-03 22:45:00|2006|2004|2006|2004|2006.4|2004.4|2005.6|2003.6|0
1633301400000|2021-10-03 22:50:00|2006.1|2004.1|2007.6|2005.6|2007.7|2005.7|2005.8|2003.8|0
1633301700000|2021-10-03 22:55:00|2007.5|2005.5|2008.5|2006.5|2009|2007|2007.5|2005.5|0
1633302000000|2021-10-03 23:00:00|2008.8|2006.8|2007.3|2005.3|2009.4|2007.4|2006.7|2004.7|0
1633302300000|2021-10-03 23:05:00|2007|2005|2009.2|2007.2|2009.2|2007.2|2007|2005|0
1633302600000|2021-10-03 23:10:00|2009|2007|2009|2007|2009.3|2007.3|2008.3|2006.3|0
1633302900000|2021-10-03 23:15:00|2009.1|2007.1|2008|2006|2009.4|2007.4|2007.8|2005.8|0
1633303200000|2021-10-03 23:20:00|2008.1|2006.1|2007.3|2005.3|2008.1|2006.1|2007.2|2005.2|0
1633303500000|2021-10-03 23:25:00|2007.4|2005.4|2008.6|2006.6|2009|2007|2007.1|2005.1|0
1633303800000|2021-10-03 23:30:00|2008.7|2006.7|2008.8|2006.8|2011.1|2009.1|2008.7|2006.7|0
1633304100000|2021-10-03 23:35:00|2009|2007|2009.5|2007.5|2010.5|2008.5|2009|2007|0
1633304400000|2021-10-03 23:40:00|2009.6|2007.6|2008.6|2006.6|2011.1|2009.1|2008.6|2006.6|0
1633304700000|2021-10-03 23:45:00|2008.4|2006.4|2005.9|2004.7|2008.6|2007.2|2005.4|2004.2|1597
1633305000000|2021-10-03 23:50:00|2006.4|2005.2|2007.9|2006.7|2008.4|2007.2|2006.4|2005.2|462
1633305300000|2021-10-03 23:55:00|2008.4|2007.2|2007.9|2006.7|2008.9|2007.7|2005.9|2004.7|463
1633305600000|2021-10-04 00:00:00|2007.7|2006.9|2000.2|1999.4|2007.7|2006.9|1999.7|1998.9|2367
1633305900000|2021-10-04 00:05:00|1999.7|1998.9|2000.2|1999.4|2003.7|2002.9|1999.2|1998.4|1332
1633306200000|2021-10-04 00:10:00|1999.7|1998.9|1995.2|1994.4|2001.2|2000.4|1995.2|1994.4|1225
1633306500000|2021-10-04 00:15:00|1994.7|1993.9|1991.7|1990.9|1995.7|1994.9|1990.7|1989.9|1125
1633306800000|2021-10-04 00:20:00|1991.2|1990.4|1996.2|1995.4|1996.2|1995.4|1990.7|1989.9|665
1633307100000|2021-10-04 00:25:00|1995.7|1994.9|1991.2|1990.4|1995.7|1994.9|1990.7|1989.9|629
1633307400000|2021-10-04 00:30:00|1991.7|1990.9|1989.7|1988.9|1993.7|1992.9|1989.7|1988.9|830
1633307700000|2021-10-04 00:35:00|1990.2|1989.4|1987.2|1986.4|1990.7|1989.9|1986.2|1985.4|826
1633308000000|2021-10-04 00:40:00|1987.7|1986.9|1983.7|1982.9|1987.7|1986.9|1982.7|1981.9|911
1633308300000|2021-10-04 00:45:00|1983.2|1982.4|1985.7|1984.9|1987.2|1986.4|1983.2|1982.4|595
1633308600000|2021-10-04 00:50:00|1986.2|1985.4|1980.7|1979.9|1986.2|1985.4|1979.2|1978.4|1123
1633308900000|2021-10-04 00:55:00|1980.9|1980.1|1986.7|1985.9|1987.2|1986.4|1980.7|1979.9|750
1633309200000|2021-10-04 01:00:00|1986.2|1985.4|1979.2|1978.4|1986.2|1985.4|1979.2|1978.4|857
1633309500000|2021-10-04 01:05:00|1979.7|1978.9|1981.7|1980.9|1982.7|1981.9|1978.2|1977.4|700
1633309800000|2021-10-04 01:10:00|1981.2|1980.4|1980.2|1979.4|1983.7|1982.9|1980.2|1979.4|509
1633310100000|2021-10-04 01:15:00|1980.7|1979.9|1982.7|1981.9|1982.9|1982.1|1979.2|1978.4|565
1633310400000|2021-10-04 01:20:00|1982.2|1981.4|1984.7|1983.9|1985.7|1984.9|1981.7|1980.9|418
1633310700000|2021-10-04 01:25:00|1985.2|1984.4|1984.7|1983.9|1985.7|1984.9|1983.7|1982.9|640
1633311000000|2021-10-04 01:30:00|1984.2|1983.4|1980.2|1979.4|1984.2|1983.4|1980.2|1979.4|642
1633311300000|2021-10-04 01:35:00|1979.9|1979.1|1971.2|1970.4|1980.2|1979.4|1971.2|1970.4|971
1633311600000|2021-10-04 01:40:00|1971.7|1970.9|1973.2|1972.4|1974.4|1973.6|1970.7|1969.9|819
1633311900000|2021-10-04 01:45:00|1972.9|1972.1|1975.2|1974.4|1976.2|1975.4|1972.2|1971.4|519
1633312200000|2021-10-04 01:50:00|1974.7|1973.9|1969.2|1968.4|1975.2|1974.4|1968.7|1967.9|851
1633312500000|2021-10-04 01:55:00|1968.7|1967.9|1975.7|1974.9|1975.7|1974.9|1968.7|1967.9|743
1633312800000|2021-10-04 02:00:00|1975.2|1974.4|1973.7|1972.9|1975.2|1974.4|1972.2|1971.4|556
1633313100000|2021-10-04 02:05:00|1973.2|1972.4|1968.9|1968.1|1973.7|1972.9|1968.7|1967.9|991
1633313400000|2021-10-04 02:10:00|1968.7|1967.9|1974.3|1973.5|1974.8|1974|1968.7|1967.9|612
1633313700000|2021-10-04 02:15:00|1973.8|1973|1976.3|1975.5|1976.3|1975.5|1973.3|1972.5|470
1633314000000|2021-10-04 02:20:00|1976.8|1976|1972.3|1971.5|1977|1976.2|1971.3|1970.5|681
1633314300000|2021-10-04 02:25:00|1971.8|1971|1974.3|1973.5|1974.8|1974|1971.3|1970.5|502
1633314600000|2021-10-04 02:30:00|1974.5|1973.7|1975.3|1974.5|1978.3|1977.5|1974.3|1973.5|575
1633314900000|2021-10-04 02:35:00|1975.8|1975|1977.8|1977|1977.8|1977|1973.8|1973|279
1633315200000|2021-10-04 02:40:00|1977.3|1976.5|1978.8|1978|1979.8|1979|1976.8|1976|360
1633315500000|2021-10-04 02:45:00|1978.3|1977.5|1977.8|1977|1979.3|1978.5|1977.3|1976.5|363
1633315800000|2021-10-04 02:50:00|1978.3|1977.5|1977.3|1976.5|1979.3|1978.5|1977.3|1976.5|315
1633316100000|2021-10-04 02:55:00|1977.5|1976.7|1976.3|1975.5|1977.8|1977|1975.8|1975|152
1633316400000|2021-10-04 03:00:00|1975.8|1975|1975.3|1974.5|1976.3|1975.5|1974.3|1973.5|383
1633316700000|2021-10-04 03:05:00|1974.8|1974|1975.3|1974.5|1975.8|1975|1974.3|1973.5|129
1633317000000|2021-10-04 03:10:00|1974.8|1974|1972.8|1972|1975.3|1974.5|1972.3|1971.5|153
1633317300000|2021-10-04 03:15:00|1973.3|1972.5|1976.8|1976|1977.3|1976.5|1972.8|1972|241
1633317600000|2021-10-04 03:20:00|1976.3|1975.5|1976.3|1975.5|1976.8|1976|1975.8|1975|93
1633317900000|2021-10-04 03:25:00|1975.8|1975|1975.3|1974.5|1977.8|1977|1975.3|1974.5|309
1633318200000|2021-10-04 03:30:00|1974.8|1974|1972.8|1972|1975.8|1975|1972.3|1971.5|1040
1633318500000|2021-10-04 03:35:00|1972.3|1971.5|1971.8|1971|1973.3|1972.5|1970.3|1969.5|609
1633318800000|2021-10-04 03:40:00|1972.3|1971.5|1971.8|1971|1973.3|1972.5|1971.3|1970.5|335
1633319100000|2021-10-04 03:45:00|1972|1971.2|1969.3|1968.5|1973.3|1972.5|1968.8|1968|572
1633319400000|2021-10-04 03:50:00|1969.8|1969|1969.3|1968.5|1970.8|1970|1968.3|1967.5|300
1633319700000|2021-10-04 03:55:00|1969|1968.2|1968.8|1968|1969.8|1969|1968.8|1968|449
1633320000000|2021-10-04 04:00:00|1968.3|1967.5|1967.8|1967|1969|1968.2|1967.3|1966.5|283
1633320300000|2021-10-04 04:05:00|1968.3|1967.5|1968.8|1968|1969.8|1969|1967.8|1967|342
1633320600000|2021-10-04 04:10:00|1968.3|1967.5|1967.8|1967|1968.3|1967.5|1966.8|1966|432
1633320900000|2021-10-04 04:15:00|1967.3|1966.5|1969.3|1968.5|1970.3|1969.5|1967.3|1966.5|429
1633321200000|2021-10-04 04:20:00|1969.8|1969|1968.3|1967.5|1969.8|1969|1966.3|1965.5|604
1633321500000|2021-10-04 04:25:00|1967.8|1967|1969.3|1968.5|1970.3|1969.5|1967.8|1967|598
1633321800000|2021-10-04 04:30:00|1968.8|1968|1970.3|1969.5|1972.3|1971.5|1967.8|1967|616
1633322100000|2021-10-04 04:35:00|1969.8|1969|1971.3|1970.5|1971.8|1971|1969.8|1969|379
1633322400000|2021-10-04 04:40:00|1970.8|1970|1972.3|1971.5|1972.3|1971.5|1970.3|1969.5|333
1633322700000|2021-10-04 04:45:00|1972.8|1972|1972.8|1972|1976.3|1975.5|1972.8|1972|952
1633323000000|2021-10-04 04:50:00|1973.3|1972.5|1972.8|1972|1973.8|1973|1972.3|1971.5|411
1633323300000|2021-10-04 04:55:00|1973.3|1972.5|1975.8|1975|1976.3|1975.5|1972.8|1972|371
1633323600000|2021-10-04 05:00:00|1975.3|1974.5|1975.3|1974.5|1979.3|1978.5|1974.3|1973.5|1234
1633323900000|2021-10-04 05:05:00|1974.8|1974|1977.3|1976.5|1977.8|1977|1974.3|1973.5|611
1633324200000|2021-10-04 05:10:00|1977.8|1977|1974.8|1974|1978.3|1977.5|1974.3|1973.5|683
1633324500000|2021-10-04 05:15:00|1974.3|1973.5|1974.3|1973.5|1974.8|1974|1973.3|1972.5|384
1633324800000|2021-10-04 05:20:00|1973.8|1973|1972.8|1972|1974.3|1973.5|1972.8|1972|321
1633325100000|2021-10-04 05:25:00|1973.3|1972.5|1974.8|1974|1975.3|1974.5|1972.8|1972|391
1633325400000|2021-10-04 05:30:00|1974.5|1973.7|1972.8|1972|1974.5|1973.7|1972.3|1971.5|603
1633325700000|2021-10-04 05:35:00|1972.3|1971.5|1972.3|1971.5|1973.8|1973|1972.3|1971.5|400
1633326000000|2021-10-04 05:40:00|1971.8|1971|1970.8|1970|1971.8|1971|1969.8|1969|840
1633326300000|2021-10-04 05:45:00|1970.3|1969.5|1971.3|1970.5|1971.8|1971|1970.3|1969.5|717
1633326600000|2021-10-04 05:50:00|1970.8|1970|1972.8|1972|1974.3|1973.5|1970.8|1970|1088
1633326900000|2021-10-04 05:55:00|1973|1972.2|1974.3|1973.5|1974.3|1973.5|1970.8|1970|2747
1633327200000|2021-10-04 06:00:00|1974.8|1974|1971.8|1971|1975.8|1975|1971.3|1970.5|3272
1633327500000|2021-10-04 06:05:00|1971.3|1970.5|1969.3|1968.5|1971.8|1971|1968.3|1967.5|966
1633327800000|2021-10-04 06:10:00|1969.5|1967.5|1962.9|1960.9|1969.5|1967.5|1962.6|1960.6|0
1633328100000|2021-10-04 06:15:00|1963.1|1961.1|1960.3|1958.3|1964.3|1962.3|1959.8|1957.8|818
1633328400000|2021-10-04 06:20:00|1960.1|1958.1|1962.4|1960.4|1962.9|1960.9|1958.9|1956.9|0
1633328700000|2021-10-04 06:25:00|1962.6|1960.6|1964.9|1962.9|1967.1|1965.1|1962.1|1960.1|0
1633329000000|2021-10-04 06:30:00|1965.1|1963.1|1966.7|1964.7|1968.1|1966.1|1964.9|1962.9|0
1633329300000|2021-10-04 06:35:00|1966.8|1964.8|1966.1|1964.1|1967.7|1965.7|1965.7|1963.7|0
1633329600000|2021-10-04 06:40:00|1966.2|1964.2|1966|1964|1966.9|1964.9|1964.9|1962.9|0
1633329900000|2021-10-04 06:45:00|1965.9|1963.9|1963.3|1961.3|1966.1|1964.1|1962.1|1960.1|0
1633330200000|2021-10-04 06:50:00|1963.5|1961.5|1963.5|1961.5|1965.3|1963.3|1963.3|1961.3|0
1633330500000|2021-10-04 06:55:00|1963.3|1961.3|1963.6|1961.6|1963.9|1961.9|1962.1|1960.1|0
1633330800000|2021-10-04 07:00:00|1963.1|1961.1|1959.8|1957.8|1963.1|1961.1|1957.6|1955.6|0
1633331100000|2021-10-04 07:05:00|1959.7|1957.7|1963.5|1961.5|1963.7|1961.7|1959.7|1957.7|0
1633331400000|2021-10-04 07:10:00|1963.4|1961.4|1966.8|1964.8|1967.2|1965.2|1963.2|1961.2|0
1633331700000|2021-10-04 07:15:00|1966.9|1964.9|1963.3|1961.3|1967.1|1965.1|1962.5|1960.5|0
1633332000000|2021-10-04 07:20:00|1963.1|1961.1|1962.7|1960.7|1965.2|1963.2|1962.1|1960.1|0
1633332300000|2021-10-04 07:25:00|1962.9|1960.9|1961.1|1959.1|1963.2|1961.2|1960.4|1958.4|0
1633332600000|2021-10-04 07:30:00|1963.2|1962|1958.5|1957.3|1963.2|1962|1958|1956.8|751
1633332900000|2021-10-04 07:35:00|1958|1956.8|1960.7|1959.5|1961.7|1960.5|1957.5|1956.3|437
1633333200000|2021-10-04 07:40:00|1961|1959.8|1962.5|1961.3|1963.5|1962.3|1959.5|1958.3|201
1633333500000|2021-10-04 07:45:00|1962|1960.8|1965.5|1964.3|1966|1964.8|1960.5|1959.3|223
1633333800000|2021-10-04 07:50:00|1965.2|1964|1964|1962.8|1965.5|1964.3|1963|1961.8|122
1633334100000|2021-10-04 07:55:00|1964.5|1963.3|1965.5|1964.3|1966.5|1965.3|1964.5|1963.3|72
1633334400000|2021-10-04 08:00:00|1965.7|1964.5|1967|1965.8|1968.5|1967.3|1965.5|1964.3|142
1633334700000|2021-10-04 08:05:00|1967.5|1966.3|1966|1964.8|1968.5|1967.3|1965.5|1964.3|178
1633335000000|2021-10-04 08:10:00|1966.5|1965.3|1967|1965.8|1969|1967.8|1966.2|1965|104
1633335300000|2021-10-04 08:15:00|1967.2|1966|1965|1963.8|1967.5|1966.3|1965|1963.8|72
1633335600000|2021-10-04 08:20:00|1965.5|1964.3|1966.7|1965.5|1967|1965.8|1964.7|1963.5|59
1633335900000|2021-10-04 08:25:00|1966.5|1965.3|1967|1965.8|1969|1967.8|1966.5|1965.3|99
1633336200000|2021-10-04 08:30:00|1966.7|1965.5|1965|1963.8|1967.5|1966.3|1964.5|1963.3|245
1633336500000|2021-10-04 08:35:00|1964.5|1963.3|1964.2|1963|1965.7|1964.5|1964|1962.8|76
1633336800000|2021-10-04 08:40:00|1964|1962.8|1966.5|1965.3|1968|1966.8|1963.5|1962.3|131
1633337100000|2021-10-04 08:45:00|1966|1964.8|1967|1965.8|1967.5|1966.3|1965.2|1964|37
1633337400000|2021-10-04 08:50:00|1966.5|1965.3|1968.5|1967.3|1969|1967.8|1966.5|1965.3|34
1633337700000|2021-10-04 08:55:00|1968.2|1967|1970|1968.8|1970|1968.8|1967|1965.8|154
1633338000000|2021-10-04 09:00:00|1969.5|1968.3|1970.2|1969|1971.5|1970.3|1969|1967.8|183
1633338300000|2021-10-04 09:05:00|1970|1968.8|1971|1969.8|1972|1970.8|1970|1968.8|79
1633338600000|2021-10-04 09:10:00|1971.5|1970.3|1971.5|1970.3|1973|1971.8|1971|1969.8|94
1633338900000|2021-10-04 09:15:00|1971.2|1970|1970.5|1969.3|1971.5|1970.3|1969.5|1968.3|128
1633339200000|2021-10-04 09:20:00|1971|1969.8|1971.5|1970.3|1971.5|1970.3|1970.5|1969.3|53
1633339500000|2021-10-04 09:25:00|1971.2|1970|1971.5|1970.3|1972.5|1971.3|1971|1969.8|109
1633339800000|2021-10-04 09:30:00|1971|1969.8|1970|1968.8|1971|1969.8|1969|1967.8|71
1633340100000|2021-10-04 09:35:00|1969.5|1968.3|1970.2|1969|1970.5|1969.3|1968.7|1967.5|26
1633340400000|2021-10-04 09:40:00|1970.5|1969.3|1971.5|1970.3|1972|1970.8|1970|1968.8|48
1633340700000|2021-10-04 09:45:00|1971.2|1970|1971.5|1970.3|1972|1970.8|1970.7|1969.5|88
1633341000000|2021-10-04 09:50:00|1971.7|1970.5|1970.5|1969.3|1973.2|1972|1970.5|1969.3|49
1633341300000|2021-10-04 09:55:00|1970|1968.8|1971|1969.8|1971.5|1970.3|1970|1968.8|42
1633341600000|2021-10-04 10:00:00|1971.5|1970.3|1972.2|1971|1972.5|1971.3|1971|1969.8|23
1633341900000|2021-10-04 10:05:00|1972|1970.8|1974|1972.8|1974|1972.8|1971.5|1970.3|78
1633342200000|2021-10-04 10:10:00|1974.2|1973|1975.5|1974.3|1976|1974.8|1974|1972.8|220
1633342500000|2021-10-04 10:15:00|1975.2|1974|1973|1971.8|1975.5|1974.3|1973|1971.8|44
1633342800000|2021-10-04 10:20:00|1972.7|1971.5|1972|1970.8|1973|1971.8|1972|1970.8|36
1633343100000|2021-10-04 10:25:00|1971.5|1970.3|1973|1971.8|1973|1971.8|1971.5|1970.3|70
1633343400000|2021-10-04 10:30:00|1973.5|1972.3|1973.5|1972.3|1974.5|1973.3|1973|1971.8|61
1633343700000|2021-10-04 10:35:00|1973.2|1972|1974|1972.8|1974.2|1973|1973|1971.8|87
1633344000000|2021-10-04 10:40:00|1973.7|1972.5|1973|1971.8|1973.7|1972.5|1972.2|1971|73
1633344300000|2021-10-04 10:45:00|1972.5|1971.3|1973.5|1972.3|1973.7|1972.5|1972.5|1971.3|38
1633344600000|2021-10-04 10:50:00|1974|1972.8|1974.5|1973.3|1975|1973.8|1973.5|1972.3|30
1633344900000|2021-10-04 10:55:00|1975|1973.8|1975.5|1974.3|1976|1974.8|1974.7|1973.5|38
1633345200000|2021-10-04 11:00:00|1975|1973.8|1973|1971.8|1975.5|1974.3|1973|1971.8|49
1633345500000|2021-10-04 11:05:00|1973.5|1972.3|1972.5|1971.3|1973.5|1972.3|1971.5|1970.3|56
1633345800000|2021-10-04 11:10:00|1972|1970.8|1970.5|1969.3|1973|1971.8|1970.5|1969.3|49
1633346100000|2021-10-04 11:15:00|1970|1968.8|1969.5|1968.3|1971|1969.8|1969|1967.8|64
1633346400000|2021-10-04 11:20:00|1970|1968.8|1970.7|1969.5|1971|1969.8|1970|1968.8|70
1633346700000|2021-10-04 11:25:00|1970.5|1969.3|1971.5|1970.3|1972|1970.8|1970.5|1969.3|26
1633347000000|2021-10-04 11:30:00|1971.2|1970|1971|1969.8|1972|1970.8|1970.7|1969.5|58
1633347300000|2021-10-04 11:35:00|1971.2|1970|1971.5|1970.3|1971.7|1970.5|1970.5|1969.3|57
1633347600000|2021-10-04 11:40:00|1971.7|1970.5|1970.5|1969.3|1972|1970.8|1970.2|1969|54
1633347900000|2021-10-04 11:45:00|1970.2|1969|1967.5|1966.3|1970.2|1969|1967.5|1966.3|120
1633348200000|2021-10-04 11:50:00|1967|1965.8|1968|1966.8|1968.5|1967.3|1966.5|1965.3|107
1633348500000|2021-10-04 11:55:00|1967.7|1966.5|1969|1967.8|1969.5|1968.3|1967.5|1966.3|49
1633348800000|2021-10-04 12:00:00|1969.5|1968.3|1968.5|1967.3|1969.5|1968.3|1968.5|1967.3|54
1633349100000|2021-10-04 12:05:00|1968.7|1967.5|1971|1969.8|1971.5|1970.3|1968.7|1967.5|34
1633349400000|2021-10-04 12:10:00|1971.5|1970.3|1971|1969.8|1971.7|1970.5|1970.5|1969.3|58
1633349700000|2021-10-04 12:15:00|1970.7|1969.5|1971|1969.8|1971.5|1970.3|1970.5|1969.3|50
1633350000000|2021-10-04 12:20:00|1970.7|1969.5|1970.5|1969.3|1971|1969.8|1970|1968.8|41
1633350300000|2021-10-04 12:25:00|1970|1968.8|1971|1969.8|1971.5|1970.3|1969.7|1968.5|79
1633350600000|2021-10-04 12:30:00|1971.2|1970|1969.5|1968.3|1971.5|1970.3|1969.5|1968.3|83
1633350900000|2021-10-04 12:35:00|1969|1967.8|1971|1969.8|1971.5|1970.3|1969|1967.8|100
1633351200000|2021-10-04 12:40:00|1971.2|1970|1971.5|1970.3|1972|1970.8|1970.5|1969.3|144
1633351500000|2021-10-04 12:45:00|1971.7|1970.5|1973.7|1972.5|1974.5|1973.3|1971.5|1970.3|99
1633351800000|2021-10-04 12:50:00|1974|1972.8|1974.5|1973.3|1974.7|1973.5|1973.5|1972.3|16
1633352100000|2021-10-04 12:55:00|1974.7|1973.5|1974.5|1973.3|1975.5|1974.3|1974.5|1973.3|118
1633352400000|2021-10-04 13:00:00|1974.7|1973.5|1975|1973.8|1975|1973.8|1974|1972.8|63
1633352700000|2021-10-04 13:05:00|1974.7|1973.5|1974.5|1973.3|1975.5|1974.3|1974.5|1973.3|55
1633353000000|2021-10-04 13:10:00|1974|1972.8|1972.5|1971.3|1974.5|1973.3|1972.5|1971.3|219
1633353300000|2021-10-04 13:15:00|1972.7|1971.5|1973|1971.8|1973.5|1972.3|1972.5|1971.3|33
1633353600000|2021-10-04 13:20:00|1973.2|1972|1973|1971.8|1973.5|1972.3|1972.5|1971.3|42
1633353900000|2021-10-04 13:25:00|1972.7|1971.5|1973|1971.8|1973.5|1972.3|1972.5|1971.3|73
1633354200000|2021-10-04 13:30:00|1973.5|1972.3|1973|1971.8|1975.5|1974.3|1973|1971.8|243
1633354500000|2021-10-04 13:35:00|1972.5|1971.3|1972.5|1971.3|1973|1971.8|1970.5|1969.3|215
1633354800000|2021-10-04 13:40:00|1972|1970.8|1970|1968.8|1972.7|1971.5|1969.5|1968.3|188
1633355100000|2021-10-04 13:45:00|1970.2|1969|1971|1969.8|1972|1970.8|1969.5|1968.3|134
1633355400000|2021-10-04 13:50:00|1970.5|1969.3|1973|1971.8|1973.5|1972.3|1970|1968.8|198
1633355700000|2021-10-04 13:55:00|1972.7|1971.5|1973|1971.8|1973.5|1972.3|1971.5|1970.3|175
1633356000000|2021-10-04 14:00:00|1972.5|1971.3|1969.2|1968|1973.7|1972.5|1969.2|1968|272
1633356300000|2021-10-04 14:05:00|1969|1967.8|1971|1969.8|1971.5|1970.3|1969|1967.8|223
1633356600000|2021-10-04 14:10:00|1970.7|1969.5|1969.5|1968.3|1971|1969.8|1969|1967.8|147
1633356900000|2021-10-04 14:15:00|1969|1967.8|1965.5|1964.3|1969.5|1968.3|1965.5|1964.3|287
1633357200000|2021-10-04 14:20:00|1965.7|1964.5|1961.2|1960|1966.5|1965.3|1961|1959.8|269
1633357500000|2021-10-04 14:25:00|1961|1959.8|1957|1955.8|1962|1960.8|1955|1953.8|747
1633357800000|2021-10-04 14:30:00|1956.5|1955.3|1952.5|1951.3|1957.5|1956.3|1952|1950.8|288
1633358100000|2021-10-04 14:35:00|1952|1950.8|1936|1934.8|1952|1950.8|1932.5|1931.3|1710
1633358400000|2021-10-04 14:40:00|1936.5|1935.3|1944.5|1943.3|1944.7|1943.5|1935.7|1934.5|591
1633358700000|2021-10-04 14:45:00|1944|1942.8|1941|1939.8|1944.2|1943|1940.7|1939.5|184
1633359000000|2021-10-04 14:50:00|1940.7|1939.5|1935.5|1934.3|1941.5|1940.3|1935|1933.8|168
1633359300000|2021-10-04 14:55:00|1935|1933.8|1938.5|1937.3|1939.5|1938.3|1932.5|1931.3|452
1633359600000|2021-10-04 15:00:00|1938|1936.8|1939|1937.8|1939.5|1938.3|1936.5|1935.3|368
1633359900000|2021-10-04 15:05:00|1939.5|1938.3|1940|1938.8|1941|1939.8|1936.5|1935.3|309
1633360200000|2021-10-04 15:10:00|1940.2|1939|1946|1944.8|1947|1945.8|1939|1937.8|379
1633360500000|2021-10-04 15:15:00|1946.2|1945|1943.5|1942.3|1946.2|1945|1941.5|1940.3|199
1633360800000|2021-10-04 15:20:00|1943|1941.8|1940|1938.8|1944.5|1943.3|1939.5|1938.3|154
1633361100000|2021-10-04 15:25:00|1940.2|1939|1941|1939.8|1941.7|1940.5|1938|1936.8|326
1633361400000|2021-10-04 15:30:00|1941.5|1940.3|1939|1937.8|1942.5|1941.3|1939|1937.8|278
1633361700000|2021-10-04 15:35:00|1939.2|1938|1936|1934.8|1939.5|1938.3|1935.5|1934.3|105
1633362000000|2021-10-04 15:40:00|1936.5|1935.3|1936.5|1935.3|1937.5|1936.3|1935|1933.8|212
1633362300000|2021-10-04 15:45:00|1936.2|1935|1935.5|1934.3|1937|1935.8|1935|1933.8|75
1633362600000|2021-10-04 15:50:00|1935.7|1934.5|1940|1938.8|1940|1938.8|1935.5|1934.3|78
1633362900000|2021-10-04 15:55:00|1939.5|1938.3|1941.5|1940.3|1941.7|1940.5|1938|1936.8|146
1633363200000|2021-10-04 16:00:00|1941.7|1940.5|1938.5|1937.3|1942|1940.8|1938.5|1937.3|87
1633363500000|2021-10-04 16:05:00|1939|1937.8|1941.2|1940|1941.5|1940.3|1939|1937.8|54
1633363800000|2021-10-04 16:10:00|1941.5|1940.3|1941.5|1940.3|1942|1940.8|1939.2|1938|39
1633364100000|2021-10-04 16:15:00|1941.2|1940|1941|1939.8|1942|1940.8|1940.5|1939.3|24
1633364400000|2021-10-04 16:20:00|1940.7|1939.5|1939|1937.8|1941|1939.8|1938.7|1937.5|55
1633364700000|2021-10-04 16:25:00|1939.2|1938|1939.5|1938.3|1940.5|1939.3|1937.7|1936.5|114
1633365000000|2021-10-04 16:30:00|1939.7|1938.5|1941.2|1940|1941.5|1940.3|1939.5|1938.3|34
1633365300000|2021-10-04 16:35:00|1941|1939.8|1939.5|1938.3|1941.5|1940.3|1939.2|1938|26
1633365600000|2021-10-04 16:40:00|1939.2|1938|1937|1935.8|1939.5|1938.3|1936.5|1935.3|43
1633365900000|2021-10-04 16:45:00|1937.2|1936|1937|1935.8|1937.5|1936.3|1935.5|1934.3|67
1633366200000|2021-10-04 16:50:00|1937.5|1936.3|1938|1936.8|1938|1936.8|1936|1934.8|70
1633366500000|2021-10-04 16:55:00|1937.7|1936.5|1937|1935.8|1939|1937.8|1937|1935.8|40
1633366800000|2021-10-04 17:00:00|1936.5|1935.3|1935.5|1934.3|1937.5|1936.3|1935|1933.8|68
1633367100000|2021-10-04 17:05:00|1935|1933.8|1938.2|1937|1938.7|1937.5|1935|1933.8|66
1633367400000|2021-10-04 17:10:00|1938|1936.8|1940|1938.8|1940.5|1939.3|1937.5|1936.3|12
1633367700000|2021-10-04 17:15:00|1939.5|1938.3|1938|1936.8|1940|1938.8|1937.5|1936.3|31
1633368000000|2021-10-04 17:20:00|1937.7|1936.5|1938|1936.8|1938.7|1937.5|1936.5|1935.3|23
1633368300000|2021-10-04 17:25:00|1938.5|1937.3|1936.5|1935.3|1938.5|1937.3|1936|1934.8|48
1633368600000|2021-10-04 17:30:00|1936.2|1935|1937.2|1936|1938|1936.8|1936|1934.8|44
1633368900000|2021-10-04 17:35:00|1937|1935.8|1937.7|1936.5|1938|1936.8|1936|1934.8|47
1633369200000|2021-10-04 17:40:00|1937.5|1936.3|1935.7|1934.5|1937.5|1936.3|1935.2|1934|68
1633369500000|2021-10-04 17:45:00|1935.5|1934.3|1937.5|1936.3|1937.5|1936.3|1935.2|1934|44
1633369800000|2021-10-04 17:50:00|1937|1935.8|1936.5|1935.3|1938|1936.8|1935.7|1934.5|52
1633370100000|2021-10-04 17:55:00|1936.2|1935|1935.2|1934|1936.5|1935.3|1935|1933.8|38
1633370400000|2021-10-04 18:00:00|1935|1933.8|1937.5|1936.3|1938.5|1937.3|1935|1933.8|125
1633370700000|2021-10-04 18:05:00|1938|1936.8|1939|1937.8|1939.7|1938.5|1936.5|1935.3|36
1633371000000|2021-10-04 18:10:00|1938.7|1937.5|1937|1935.8|1939.7|1938.5|1936.5|1935.3|24
1633371300000|2021-10-04 18:15:00|1936.5|1935.3|1939|1937.8|1939|1937.8|1936.5|1935.3|13
1633371600000|2021-10-04 18:20:00|1938.7|1937.5|1939.5|1938.3|1940.5|1939.3|1938|1936.8|58
1633371900000|2021-10-04 18:25:00|1939|1937.8|1938.5|1937.3|1939.2|1938|1937.7|1936.5|55
1633372200000|2021-10-04 18:30:00|1938.7|1937.5|1938.5|1937.3|1939.5|1938.3|1937.5|1936.3|51
1633372500000|2021-10-04 18:35:00|1939|1937.8|1939|1937.8|1939.5|1938.3|1937.5|1936.3|35
1633372800000|2021-10-04 18:40:00|1938.7|1937.5|1939.5|1938.3|1940|1938.8|1938|1936.8|49
1633373100000|2021-10-04 18:45:00|1939.2|1938|1941|1939.8|1941|1939.8|1939|1937.8|37
1633373400000|2021-10-04 18:50:00|1940.7|1939.5|1940.5|1939.3|1941|1939.8|1939|1937.8|37
1633373700000|2021-10-04 18:55:00|1940|1938.8|1939|1937.8|1941|1939.8|1938.5|1937.3|60
1633374000000|2021-10-04 19:00:00|1939.2|1938|1944|1942.8|1944|1942.8|1939|1937.8|58
1633374300000|2021-10-04 19:05:00|1944.5|1943.3|1944.5|1943.3|1945.5|1944.3|1943|1941.8|56
1633374600000|2021-10-04 19:10:00|1944|1942.8|1943.5|1942.3|1944.2|1943|1942|1940.8|94
1633374900000|2021-10-04 19:15:00|1943.7|1942.5|1942.5|1941.3|1945.5|1944.3|1941.5|1940.3|89
1633375200000|2021-10-04 19:20:00|1942.7|1941.5|1941.5|1940.3|1943|1941.8|1940.2|1939|71
1633375500000|2021-10-04 19:25:00|1941.7|1940.5|1942|1940.8|1942.5|1941.3|1940.5|1939.3|25
1633375800000|2021-10-04 19:30:00|1941.5|1940.3|1943.5|1942.3|1943.7|1942.5|1941.5|1940.3|75
1633376100000|2021-10-04 19:35:00|1943|1941.8|1941|1939.8|1944|1942.8|1940.5|1939.3|72
1633376400000|2021-10-04 19:40:00|1941.2|1940|1945.7|1944.5|1946.2|1945|1940.5|1939.3|47
1633376700000|2021-10-04 19:45:00|1946|1944.8|1945.5|1944.3|1947.5|1946.3|1945|1943.8|51
1633377000000|2021-10-04 19:50:00|1945|1943.8|1943|1941.8|1945|1943.8|1942|1940.8|74
1633377300000|2021-10-04 19:55:00|1943.2|1942|1946|1944.8|1947.5|1946.3|1943.2|1942|66
1633377600000|2021-10-04 20:00:00|1946.5|1945.3|1945.2|1944|1947|1945.8|1945|1943.8|26
1633377900000|2021-10-04 20:05:00|1945.5|1944.3|1945|1943.8|1945.5|1944.3|1944.5|1943.3|4
1633378200000|2021-10-04 20:10:00|1944.7|1943.5|1945.5|1944.3|1945.5|1944.3|1944|1942.8|3
1633378500000|2021-10-04 20:15:00|1945.2|1944|1945.5|1944.3|1945.5|1944.3|1945|1943.8|0
1633378800000|2021-10-04 20:20:00|1945.8|1943.8|1945.3|1943.3|1945.8|1943.8|1943.8|1941.8|54
1633379100000|2021-10-04 20:25:00|1945|1943|1945.8|1943.8|1945.8|1943.8|1945|1943|0
1633379400000|2021-10-04 20:30:00|1945.6|1943.6|1945.2|1943.2|1945.7|1943.7|1945.1|1943.1|0
1633379700000|2021-10-04 20:35:00|1945.5|1943.5|1945.8|1943.8|1946.1|1944.1|1945.5|1943.5|5
1633380000000|2021-10-04 20:40:00|1945.7|1943.7|1945|1943|1945.9|1943.9|1945|1943|2
1633380300000|2021-10-04 20:45:00|1944.9|1942.9|1944.9|1942.9|1944.9|1942.9|1944.1|1942.1|1
1633380600000|2021-10-04 20:50:00|1945.1|1943.1|1945|1943|1946.1|1944.1|1944.3|1942.3|4
1633380900000|2021-10-04 20:55:00|1945.2|1943.2|1946|1944|1946.1|1944.1|1945.1|1943.1|0
1633381200000|2021-10-04 21:00:00|1945.9|1943.9|1946|1944|1946|1944|1945.7|1943.7|4
1633381500000|2021-10-04 21:05:00|1946.1|1944.1|1946|1944|1946.1|1944.1|1946|1944|0
1633381800000|2021-10-04 21:10:00|1945.9|1943.9|1945.9|1943.9|1945.9|1943.9|1945.9|1943.9|0
1633382100000|2021-10-04 21:15:00|1945.8|1943.8|1945.8|1943.8|1945.8|1943.8|1945.8|1943.8|0
1633382400000|2021-10-04 21:20:00|1945.9|1943.9|1945.8|1943.8|1945.9|1943.9|1945.8|1943.8|0
1633382700000|2021-10-04 21:25:00|1945.9|1943.9|1945.7|1943.7|1945.9|1943.9|1945.7|1943.7|0
1633383600000|2021-10-04 21:40:00|1945.8|1943.8|1945.7|1943.7|1945.8|1943.8|1945.7|1943.7|0
1633383900000|2021-10-04 21:45:00|1945.8|1943.8|1945.9|1943.9|1945.9|1943.9|1945.8|1943.8|0
1633384200000|2021-10-04 21:50:00|1945.8|1943.8|1945.8|1943.8|1945.8|1943.8|1945.7|1943.7|0
1633384500000|2021-10-04 21:55:00|1945.7|1943.7|1945.8|1943.8|1946|1944|1945.7|1943.7|0
1633384800000|2021-10-04 22:00:00|1946.5|1944.5|1944.5|1942.5|1947.3|1945.3|1944.5|1942.5|0
1633385100000|2021-10-04 22:05:00|1944.7|1942.7|1945|1943|1945|1943|1944.5|1942.5|0
1633385400000|2021-10-04 22:10:00|1945.2|1943.2|1946.1|1944.1|1946.1|1944.1|1945|1943|0
1633385700000|2021-10-04 22:15:00|1946.3|1944.3|1946.1|1944.1|1947|1945|1945.9|1943.9|0
1633386000000|2021-10-04 22:20:00|1946.2|1944.2|1945.9|1943.9|1946.2|1944.2|1945.9|1943.9|0
1633386300000|2021-10-04 22:25:00|1946.1|1944.1|1946.9|1944.9|1947.2|1945.2|1946.1|1944.1|0
1633386600000|2021-10-04 22:30:00|1947.2|1945.2|1949|1947|1949|1947|1947.2|1945.2|0
1633386900000|2021-10-04 22:35:00|1949.1|1947.1|1950.5|1948.5|1950.5|1948.5|1949|1947|0
1633387200000|2021-10-04 22:40:00|1950.8|1948.8|1951.2|1949.2|1952|1950|1950.5|1948.5|0
1633387500000|2021-10-04 22:45:00|1951.4|1949.4|1951.4|1949.4|1951.7|1949.7|1950.4|1948.4|0
1633387800000|2021-10-04 22:50:00|1951|1949|1950.7|1948.7|1951.4|1949.4|1950.6|1948.6|0
1633388100000|2021-10-04 22:55:00|1950.6|1948.6|1951|1949|1951|1949|1950.4|1948.4|0
1633388400000|2021-10-04 23:00:00|1950.9|1948.9|1951.3|1949.3|1951.8|1949.8|1950.9|1948.9|0
1633388700000|2021-10-04 23:05:00|1951.1|1949.1|1950.3|1948.3|1951.3|1949.3|1950.2|1948.2|0
1633389000000|2021-10-04 23:10:00|1950.2|1948.2|1951.9|1949.9|1952.5|1950.5|1950.2|1948.2|0
1633389300000|2021-10-04 23:15:00|1952.1|1950.1|1950.3|1948.3|1952.1|1950.1|1950.1|1948.1|0
1633389600000|2021-10-04 23:20:00|1950.1|1948.1|1950.7|1948.7|1950.9|1948.9|1949.5|1947.5|0
1633389900000|2021-10-04 23:25:00|1950.9|1948.9|1951|1949|1951.6|1949.6|1950.2|1948.2|0
1633390200000|2021-10-04 23:30:00|1950.8|1948.8|1948.9|1946.9|1951|1949|1947.6|1945.6|0
1633390500000|2021-10-04 23:35:00|1948.7|1946.7|1948.6|1946.6|1949.7|1947.7|1948|1946|0
1633390800000|2021-10-04 23:40:00|1948.5|1946.5|1949.6|1947.6|1949.6|1947.6|1942.9|1940.9|0
1633391100000|2021-10-04 23:45:00|1949.7|1947.7|1947|1945.8|1952.5|1951.3|1947|1945.8|1374
1633391400000|2021-10-04 23:50:00|1947.2|1946|1950|1948.8|1955|1953.8|1947.2|1946|846
1633391700000|2021-10-04 23:55:00|1949.5|1948.3|1948.5|1947.3|1951.5|1950.3|1946.5|1945.3|1110
1633392000000|2021-10-05 00:00:00|1948.3|1947.5|1944.8|1944|1952.3|1951.5|1944.3|1943.5|2934
1633392300000|2021-10-05 00:05:00|1944.3|1943.5|1954.3|1953.5|1954.8|1954|1940.3|1939.5|2723
1633392600000|2021-10-05 00:10:00|1954.8|1954|1948.8|1948|1954.8|1954|1947.8|1947|1485
1633392900000|2021-10-05 00:15:00|1948.3|1947.5|1943.8|1943|1950.8|1950|1942.8|1942|1187
1633393200000|2021-10-05 00:20:00|1944.3|1943.5|1945.8|1945|1945.8|1945|1940.3|1939.5|1384
1633393500000|2021-10-05 00:25:00|1945.3|1944.5|1951.8|1951|1953.3|1952.5|1945.3|1944.5|1333
1633393800000|2021-10-05 00:30:00|1951.3|1950.5|1945.3|1944.5|1951.3|1950.5|1944.8|1944|1083
1633394100000|2021-10-05 00:35:00|1945|1944.2|1945.3|1944.5|1947.3|1946.5|1944.3|1943.5|453
1633394400000|2021-10-05 00:40:00|1944.8|1944|1939.8|1939|1944.8|1944|1939.8|1939|931
1633394700000|2021-10-05 00:45:00|1939.3|1938.5|1938.8|1938|1941.8|1941|1938.8|1938|695
1633395000000|2021-10-05 00:50:00|1939.3|1938.5|1943.3|1942.5|1944|1943.2|1938.8|1938|944
1633395300000|2021-10-05 00:55:00|1942.8|1942|1939.8|1939|1942.8|1942|1938.3|1937.5|697
1633395600000|2021-10-05 01:00:00|1939.5|1938.7|1939.8|1939|1940.3|1939.5|1938.3|1937.5|774
1633395900000|2021-10-05 01:05:00|1939.3|1938.5|1935.8|1935|1940.3|1939.5|1935.3|1934.5|1097
1633396200000|2021-10-05 01:10:00|1936.3|1935.5|1936.8|1936|1939.3|1938.5|1934.8|1934|577
1633396500000|2021-10-05 01:15:00|1936.5|1935.7|1932.3|1931.5|1936.8|1936|1931.8|1931|761
1633396800000|2021-10-05 01:20:00|1932.8|1932|1932.3|1931.5|1934.3|1933.5|1930.8|1930|714
1633397100000|2021-10-05 01:25:00|1932.8|1932|1931.8|1931|1933.8|1933|1931.3|1930.5|497
1633397400000|2021-10-05 01:30:00|1931.3|1930.5|1930.3|1929.5|1931.3|1930.5|1927.8|1927|731
1633397700000|2021-10-05 01:35:00|1929.8|1929|1932.8|1932|1933.3|1932.5|1928.3|1927.5|632
1633398000000|2021-10-05 01:40:00|1932.3|1931.5|1932.3|1931.5|1935.3|1934.5|1931.8|1931|890
1633398300000|2021-10-05 01:45:00|1931.8|1931|1931.3|1930.5|1932.8|1932|1930.8|1930|521
1633398600000|2021-10-05 01:50:00|1931.8|1931|1935.8|1935|1936.8|1936|1931.8|1931|965
1633398900000|2021-10-05 01:55:00|1936.3|1935.5|1934.8|1934|1938.8|1938|1933.8|1933|750
1633399200000|2021-10-05 02:00:00|1934.3|1933.5|1934.8|1934|1934.8|1934|1932.3|1931.5|742
1633399500000|2021-10-05 02:05:00|1935.3|1934.5|1935.3|1934.5|1939.8|1939|1935|1934.2|877
1633399800000|2021-10-05 02:10:00|1934.8|1934|1936.3|1935.5|1937.3|1936.5|1933.8|1933|588
1633400100000|2021-10-05 02:15:00|1936.8|1936|1939.3|1938.5|1939.8|1939|1936.3|1935.5|582
1633400400000|2021-10-05 02:20:00|1939.8|1939|1935.3|1934.5|1939.8|1939|1935.3|1934.5|442
1633400700000|2021-10-05 02:25:00|1935|1934.2|1939.3|1938.5|1939.8|1939|1934.8|1934|539
1633401000000|2021-10-05 02:30:00|1938.8|1938|1942.8|1942|1943.3|1942.5|1938.8|1938|523
1633401300000|2021-10-05 02:35:00|1942.3|1941.5|1945.2|1944.4|1945.2|1944.4|1942.3|1941.5|378
1633401600000|2021-10-05 02:40:00|1944.7|1943.9|1945.2|1944.4|1945.2|1944.4|1943.2|1942.4|268
1633401900000|2021-10-05 02:45:00|1945.7|1944.9|1948.2|1947.4|1948.2|1947.4|1945.2|1944.4|503
1633402200000|2021-10-05 02:50:00|1947.7|1946.9|1947.7|1946.9|1948.2|1947.4|1946.7|1945.9|208
1633402500000|2021-10-05 02:55:00|1948.2|1947.4|1947.2|1946.4|1948.2|1947.4|1946.7|1945.9|259
1633402800000|2021-10-05 03:00:00|1946.7|1945.9|1948.2|1947.4|1949.2|1948.4|1946.7|1945.9|481
1633403100000|2021-10-05 03:05:00|1947.7|1946.9|1948.2|1947.4|1948.7|1947.9|1946.7|1945.9|369
1633403400000|2021-10-05 03:10:00|1947.7|1946.9|1949.2|1948.4|1949.7|1948.9|1947.7|1946.9|479
1633403700000|2021-10-05 03:15:00|1949.7|1948.9|1949.2|1948.4|1949.7|1948.9|1948.7|1947.9|461
1633404000000|2021-10-05 03:20:00|1949.4|1948.6|1952.2|1951.4|1952.7|1951.9|1948.7|1947.9|607
1633404300000|2021-10-05 03:25:00|1951.7|1950.9|1950.7|1949.9|1953.2|1952.4|1950.2|1949.4|407
1633404600000|2021-10-05 03:30:00|1951.2|1950.4|1944.7|1943.9|1951.2|1950.4|1944.7|1943.9|1458
1633404900000|2021-10-05 03:35:00|1945.2|1944.4|1954.7|1953.9|1954.7|1953.9|1944.7|1943.9|873
1633405200000|2021-10-05 03:40:00|1954.2|1953.4|1954.7|1953.9|1955.7|1954.9|1951.7|1950.9|936
1633405500000|2021-10-05 03:45:00|1954.2|1953.4|1955.2|1954.4|1955.2|1954.4|1951.2|1950.4|633
1633405800000|2021-10-05 03:50:00|1955.7|1954.9|1957.2|1956.4|1958.4|1957.6|1954.7|1953.9|679
1633406100000|2021-10-05 03:55:00|1957.7|1956.9|1958.2|1957.4|1958.2|1957.4|1955.7|1954.9|381
1633406400000|2021-10-05 04:00:00|1957.7|1956.9|1954.7|1953.9|1957.7|1956.9|1954.2|1953.4|552
1633406700000|2021-10-05 04:05:00|1954.2|1953.4|1953.2|1952.4|1956.7|1955.9|1951.7|1950.9|740
1633407000000|2021-10-05 04:10:00|1952.9|1952.1|1950.2|1949.4|1953.7|1952.9|1950.2|1949.4|441
1633407300000|2021-10-05 04:15:00|1950.7|1949.9|1950.7|1949.9|1950.7|1949.9|1949.7|1948.9|382
1633407600000|2021-10-05 04:20:00|1950.4|1949.6|1948.4|1947.6|1950.7|1949.9|1948.2|1947.4|656
1633407900000|2021-10-05 04:25:00|1948.2|1947.4|1945.7|1944.9|1948.7|1947.9|1945.7|1944.9|507
1633408200000|2021-10-05 04:30:00|1945.2|1944.4|1944.7|1943.9|1945.7|1944.9|1943.7|1942.9|606
1633408500000|2021-10-05 04:35:00|1944.4|1943.6|1944.7|1943.9|1946.7|1945.9|1944.2|1943.4|548
1633408800000|2021-10-05 04:40:00|1944.2|1943.4|1945.2|1944.4|1945.7|1944.9|1943.7|1942.9|530
1633409100000|2021-10-05 04:45:00|1945.7|1944.9|1945.2|1944.4|1949.7|1948.9|1944.7|1943.9|1076
1633409400000|2021-10-05 04:50:00|1944.7|1943.9|1944.7|1943.9|1946.2|1945.4|1944.7|1943.9|412
1633409700000|2021-10-05 04:55:00|1945.2|1944.4|1945.7|1944.9|1946.7|1945.9|1944.2|1943.4|413
1633410000000|2021-10-05 05:00:00|1945.2|1944.4|1943.2|1942.4|1946.2|1945.4|1943.2|1942.4|642
1633410300000|2021-10-05 05:05:00|1942.7|1941.9|1944.2|1943.4|1945.7|1944.9|1941.7|1940.9|893
1633410600000|2021-10-05 05:10:00|1944.7|1943.9|1940.2|1939.4|1945.2|1944.4|1939.7|1938.9|1066
1633410900000|2021-10-05 05:15:00|1940.7|1939.9|1941.7|1940.9|1942.2|1941.4|1939.7|1938.9|490
1633411200000|2021-10-05 05:20:00|1942.2|1941.4|1942.2|1941.4|1943.7|1942.9|1941.2|1940.4|457
1633411500000|2021-10-05 05:25:00|1942.4|1941.6|1944.2|1943.4|1944.2|1943.4|1941.7|1940.9|495
1633411800000|2021-10-05 05:30:00|1943.7|1942.9|1942.7|1941.9|1945.2|1944.4|1941.7|1940.9|572
1633412100000|2021-10-05 05:35:00|1942.2|1941.4|1947.7|1946.9|1947.7|1946.9|1941.7|1940.9|645
1633412400000|2021-10-05 05:40:00|1947.4|1946.6|1944.7|1943.9|1947.7|1946.9|1944.2|1943.4|555
1633412700000|2021-10-05 05:45:00|1945.2|1944.4|1948.7|1947.9|1949.2|1948.4|1945.2|1944.4|654
1633413000000|2021-10-05 05:50:00|1948.2|1947.4|1950.7|1949.9|1951.2|1950.4|1947.2|1946.4|972
1633413300000|2021-10-05 05:55:00|1950.2|1949.4|1946.7|1945.9|1950.7|1949.9|1945.2|1944.4|3148
1633413600000|2021-10-05 06:00:00|1947.7|1946.9|1950.7|1949.9|1951.7|1950.9|1947.2|1946.4|3216
1633413900000|2021-10-05 06:05:00|1950.2|1949.4|1946.4|1945.6|1950.2|1949.4|1945.7|1944.9|1076
1633414200000|2021-10-05 06:10:00|1947|1945|1945.3|1943.3|1948.1|1946.1|1944.4|1942.4|6
1633414500000|2021-10-05 06:15:00|1945.8|1943.8|1944.6|1942.6|1946.5|1944.5|1944.4|1942.4|582
1633414800000|2021-10-05 06:20:00|1944.9|1942.9|1945|1943|1946.4|1944.4|1944.7|1942.7|0
1633415100000|2021-10-05 06:25:00|1945.1|1943.1|1945|1943|1945.6|1943.6|1944.5|1942.5|0
1633415400000|2021-10-05 06:30:00|1944.9|1942.9|1944.9|1942.9|1945.3|1943.3|1944.4|1942.4|0
1633415700000|2021-10-05 06:35:00|1945.1|1943.1|1944.7|1942.7|1945.4|1943.4|1944.4|1942.4|0
1633416000000|2021-10-05 06:40:00|1944.8|1942.8|1946.1|1944.1|1946.2|1944.2|1944.7|1942.7|0
1633416300000|2021-10-05 06:45:00|1946.4|1944.4|1945.8|1943.8|1947.6|1945.6|1945.5|1943.5|0
1633416600000|2021-10-05 06:50:00|1945.9|1943.9|1947.9|1945.9|1948|1946|1945.6|1943.6|0
1633416900000|2021-10-05 06:55:00|1948|1946|1948.5|1946.5|1949.2|1947.2|1947.7|1945.7|0
1633417200000|2021-10-05 07:00:00|1948.2|1946.2|1949.2|1947.2|1950.9|1948.9|1945.3|1943.3|0
1633417500000|2021-10-05 07:05:00|1949.1|1947.1|1951.4|1949.4|1951.8|1949.8|1948|1946|0
1633417800000|2021-10-05 07:10:00|1951.5|1949.5|1952.9|1950.9|1954.4|1952.4|1950.9|1948.9|0
1633418100000|2021-10-05 07:15:00|1953.1|1951.1|1950.5|1948.5|1954.8|1952.8|1950.5|1948.5|0
1633418400000|2021-10-05 07:20:00|1950.4|1948.4|1950.6|1948.6|1951.8|1949.8|1949.8|1947.8|0
1633418700000|2021-10-05 07:25:00|1950.4|1948.4|1949.4|1947.4|1951.1|1949.1|1948.7|1946.7|0
1633419000000|2021-10-05 07:30:00|1949.2|1947.2|1947.9|1946.7|1949.8|1948.2|1946.9|1945.7|228
1633419300000|2021-10-05 07:35:00|1947.4|1946.2|1946.9|1945.7|1948.4|1947.2|1945.9|1944.7|157
1633419600000|2021-10-05 07:40:00|1947.4|1946.2|1945.9|1944.7|1947.9|1946.7|1945.9|1944.7|265
1633419900000|2021-10-05 07:45:00|1945.6|1944.4|1947.4|1946.2|1947.9|1946.7|1944.4|1943.2|190
1633420200000|2021-10-05 07:50:00|1946.9|1945.7|1945.9|1944.7|1947.4|1946.2|1945.4|1944.2|121
1633420500000|2021-10-05 07:55:00|1946.4|1945.2|1940.9|1939.7|1946.4|1945.2|1940.9|1939.7|186
1633420800000|2021-10-05 08:00:00|1940.4|1939.2|1944.4|1943.2|1944.4|1943.2|1940.4|1939.2|240
1633421100000|2021-10-05 08:05:00|1943.9|1942.7|1945.9|1944.7|1946.4|1945.2|1943.9|1942.7|114
1633421400000|2021-10-05 08:10:00|1945.4|1944.2|1948.1|1946.9|1948.4|1947.2|1944.9|1943.7|107
1633421700000|2021-10-05 08:15:00|1948.4|1947.2|1950.9|1949.7|1950.9|1949.7|1947.9|1946.7|246
1633422000000|2021-10-05 08:20:00|1951.4|1950.2|1951.4|1950.2|1951.9|1950.7|1950.9|1949.7|256
1633422300000|2021-10-05 08:25:00|1950.9|1949.7|1952.4|1951.2|1952.4|1951.2|1950.4|1949.2|101
1633422600000|2021-10-05 08:30:00|1952.9|1951.7|1954.9|1953.7|1954.9|1953.7|1952.9|1951.7|227
1633422900000|2021-10-05 08:35:00|1955.4|1954.2|1956.4|1955.2|1957.4|1956.2|1954.9|1953.7|227
1633423200000|2021-10-05 08:40:00|1956.1|1954.9|1955.9|1954.7|1956.4|1955.2|1954.4|1953.2|64
1633423500000|2021-10-05 08:45:00|1956.1|1954.9|1954.4|1953.2|1956.4|1955.2|1953.9|1952.7|61
1633423800000|2021-10-05 08:50:00|1953.9|1952.7|1955.4|1954.2|1956.4|1955.2|1953.9|1952.7|79
1633424100000|2021-10-05 08:55:00|1955.9|1954.7|1959.4|1958.2|1959.4|1958.2|1955.9|1954.7|274
1633424400000|2021-10-05 09:00:00|1958.9|1957.7|1961.9|1960.7|1962.4|1961.2|1958.9|1957.7|293
1633424700000|2021-10-05 09:05:00|1962.1|1960.9|1962.4|1961.2|1963.9|1962.7|1960.9|1959.7|220
1633425000000|2021-10-05 09:10:00|1962.1|1960.9|1962.4|1961.2|1963.9|1962.7|1961.9|1960.7|213
1633425300000|2021-10-05 09:15:00|1961.9|1960.7|1961.4|1960.2|1961.9|1960.7|1960.4|1959.2|235
1633425600000|2021-10-05 09:20:00|1961.1|1959.9|1960.4|1959.2|1962.9|1961.7|1960.4|1959.2|167
1633425900000|2021-10-05 09:25:00|1960.9|1959.7|1960.9|1959.7|1960.9|1959.7|1959.4|1958.2|82
1633426200000|2021-10-05 09:30:00|1960.4|1959.2|1959.9|1958.7|1960.4|1959.2|1958.9|1957.7|155
1633426500000|2021-10-05 09:35:00|1960.1|1958.9|1960.9|1959.7|1960.9|1959.7|1959.9|1958.7|104
1633426800000|2021-10-05 09:40:00|1960.6|1959.4|1959.4|1958.2|1961.1|1959.9|1959.4|1958.2|243
1633427100000|2021-10-05 09:45:00|1959.9|1958.7|1959.9|1958.7|1960.6|1959.4|1959.4|1958.2|152
1633427400000|2021-10-05 09:50:00|1960.4|1959.2|1959.9|1958.7|1960.4|1959.2|1959.9|1958.7|25
1633427700000|2021-10-05 09:55:00|1959.4|1958.2|1959.9|1958.7|1959.9|1958.7|1958.9|1957.7|257
1633428000000|2021-10-05 10:00:00|1959.4|1958.2|1957.9|1956.7|1959.4|1958.2|1957.9|1956.7|218
1633428300000|2021-10-05 10:05:00|1958.1|1956.9|1955.4|1954.2|1958.1|1956.9|1954.9|1953.7|234
1633428600000|2021-10-05 10:10:00|1955.6|1954.4|1957.9|1956.7|1957.9|1956.7|1955.6|1954.4|97
1633428900000|2021-10-05 10:15:00|1957.4|1956.2|1956.4|1955.2|1957.9|1956.7|1956.4|1955.2|98
1633429200000|2021-10-05 10:20:00|1956.9|1955.7|1958.9|1957.7|1958.9|1957.7|1956.9|1955.7|95
1633429500000|2021-10-05 10:25:00|1959.4|1958.2|1958.9|1957.7|1960.4|1959.2|1958.4|1957.2|49
1633429800000|2021-10-05 10:30:00|1959.1|1957.9|1957.4|1956.2|1959.1|1957.9|1956.9|1955.7|33
1633430100000|2021-10-05 10:35:00|1957.1|1955.9|1958.9|1957.7|1959.4|1958.2|1957.1|1955.9|113
1633430400000|2021-10-05 10:40:00|1959.4|1958.2|1958.4|1957.2|1959.4|1958.2|1957.9|1956.7|88
1633430700000|2021-10-05 10:45:00|1957.9|1956.7|1956.9|1955.7|1957.9|1956.7|1956.4|1955.2|111
1633431000000|2021-10-05 10:50:00|1957.1|1955.9|1957.1|1955.9|1957.4|1956.2|1955.9|1954.7|56
1633431300000|2021-10-05 10:55:00|1956.9|1955.7|1957.4|1956.2|1957.9|1956.7|1956.9|1955.7|48
1633431600000|2021-10-05 11:00:00|1957.9|1956.7|1956.1|1954.9|1957.9|1956.7|1955.9|1954.7|61
1633431900000|2021-10-05 11:05:00|1956.4|1955.2|1956.4|1955.2|1956.9|1955.7|1955.4|1954.2|88
1633432200000|2021-10-05 11:10:00|1956.9|1955.7|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|69
1633432500000|2021-10-05 11:15:00|1957.1|1955.9|1958.9|1957.7|1958.9|1957.7|1957.1|1955.9|74
1633432800000|2021-10-05 11:20:00|1959.1|1957.9|1958.4|1957.2|1960.4|1959.2|1958.4|1957.2|34
1633433100000|2021-10-05 11:25:00|1958.6|1957.4|1961.1|1959.9|1961.9|1960.7|1958.6|1957.4|112
1633433400000|2021-10-05 11:30:00|1960.9|1959.7|1960.4|1959.2|1961.4|1960.2|1959.9|1958.7|21
1633433700000|2021-10-05 11:35:00|1960.9|1959.7|1961.9|1960.7|1962.4|1961.2|1960.4|1959.2|32
1633434000000|2021-10-05 11:40:00|1961.6|1960.4|1960.4|1959.2|1961.9|1960.7|1960.4|1959.2|42
1633434300000|2021-10-05 11:45:00|1959.9|1958.7|1960.4|1959.2|1960.4|1959.2|1959.9|1958.7|36
1633434600000|2021-10-05 11:50:00|1960.9|1959.7|1959.9|1958.7|1961.4|1960.2|1959.4|1958.2|35
1633434900000|2021-10-05 11:55:00|1960.4|1959.2|1959.9|1958.7|1960.4|1959.2|1958.9|1957.7|22
1633435200000|2021-10-05 12:00:00|1959.4|1958.2|1959.4|1958.2|1960.4|1959.2|1958.9|1957.7|76
1633435500000|2021-10-05 12:05:00|1958.9|1957.7|1958.9|1957.7|1959.6|1958.4|1958.4|1957.2|17
1633435800000|2021-10-05 12:10:00|1959.4|1958.2|1959.9|1958.7|1960.9|1959.7|1958.9|1957.7|64
1633436100000|2021-10-05 12:15:00|1960.1|1958.9|1959.4|1958.2|1960.4|1959.2|1958.4|1957.2|14
1633436400000|2021-10-05 12:20:00|1959.1|1957.9|1958.4|1957.2|1959.4|1958.2|1957.9|1956.7|21
1633436700000|2021-10-05 12:25:00|1958.9|1957.7|1958.9|1957.7|1959.4|1958.2|1958.4|1957.2|38
1633437000000|2021-10-05 12:30:00|1959.4|1958.2|1959.9|1958.7|1959.9|1958.7|1958.4|1957.2|59
1633437300000|2021-10-05 12:35:00|1959.6|1958.4|1959.4|1958.2|1959.9|1958.7|1958.4|1957.2|52
1633437600000|2021-10-05 12:40:00|1958.9|1957.7|1959.9|1958.7|1960.4|1959.2|1958.4|1957.2|22
1633437900000|2021-10-05 12:45:00|1960.1|1958.9|1960.4|1959.2|1960.9|1959.7|1959.9|1958.7|43
1633438200000|2021-10-05 12:50:00|1959.9|1958.7|1961.4|1960.2|1961.4|1960.2|1959.9|1958.7|39
1633438500000|2021-10-05 12:55:00|1960.9|1959.7|1960.9|1959.7|1961.4|1960.2|1960.4|1959.2|25
1633438800000|2021-10-05 13:00:00|1961.1|1959.9|1959.9|1958.7|1961.4|1960.2|1959.4|1958.2|20
1633439100000|2021-10-05 13:05:00|1959.6|1958.4|1958.4|1957.2|1959.9|1958.7|1958.4|1957.2|95
1633439400000|2021-10-05 13:10:00|1958.6|1957.4|1957.4|1956.2|1958.9|1957.7|1956.9|1955.7|166
1633439700000|2021-10-05 13:15:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1956.9|1955.7|91
1633440000000|2021-10-05 13:20:00|1957.6|1956.4|1956.9|1955.7|1957.9|1956.7|1956.4|1955.2|65
1633440300000|2021-10-05 13:25:00|1957.1|1955.9|1957.9|1956.7|1958.4|1957.2|1957.1|1955.9|21
1633440600000|2021-10-05 13:30:00|1958.1|1956.9|1960.4|1959.2|1961.4|1960.2|1956.1|1954.9|457
1633440900000|2021-10-05 13:35:00|1960.6|1959.4|1958.4|1957.2|1963.9|1962.7|1956.4|1955.2|407
1633441200000|2021-10-05 13:40:00|1958.9|1957.7|1956.4|1955.2|1959.6|1958.4|1956.4|1955.2|179
1633441500000|2021-10-05 13:45:00|1956.9|1955.7|1959.4|1958.2|1960.4|1959.2|1956.4|1955.2|168
1633441800000|2021-10-05 13:50:00|1959.9|1958.7|1962.6|1961.4|1963.4|1962.2|1959.9|1958.7|280
1633442100000|2021-10-05 13:55:00|1962.9|1961.7|1962.4|1961.2|1964.9|1963.7|1961.4|1960.2|218
1633442400000|2021-10-05 14:00:00|1962.9|1961.7|1964.9|1963.7|1965.4|1964.2|1962.4|1961.2|140
1633442700000|2021-10-05 14:05:00|1964.6|1963.4|1966.9|1965.7|1967.4|1966.2|1964.6|1963.4|196
1633443000000|2021-10-05 14:10:00|1967.1|1965.9|1968.9|1967.7|1968.9|1967.7|1966.9|1965.7|199
1633443300000|2021-10-05 14:15:00|1968.6|1967.4|1967.4|1966.2|1970.4|1969.2|1967.4|1966.2|105
1633443600000|2021-10-05 14:20:00|1967.6|1966.4|1969.9|1968.7|1970.9|1969.7|1967.4|1966.2|210
1633443900000|2021-10-05 14:25:00|1970.4|1969.2|1970.9|1969.7|1971.4|1970.2|1970.1|1968.9|65
1633444200000|2021-10-05 14:30:00|1971.4|1970.2|1969.4|1968.2|1973.4|1972.2|1969.4|1968.2|360
1633444500000|2021-10-05 14:35:00|1969.6|1968.4|1968.9|1967.7|1969.9|1968.7|1968.9|1967.7|56
1633444800000|2021-10-05 14:40:00|1969.4|1968.2|1969.4|1968.2|1970.4|1969.2|1968.9|1967.7|72
1633445100000|2021-10-05 14:45:00|1969.9|1968.7|1970.9|1969.7|1970.9|1969.7|1969.4|1968.2|140
1633445400000|2021-10-05 14:50:00|1971.1|1969.9|1971.9|1970.7|1971.9|1970.7|1969.9|1968.7|114
1633445700000|2021-10-05 14:55:00|1972.4|1971.2|1971.9|1970.7|1972.9|1971.7|1970.9|1969.7|113
1633446000000|2021-10-05 15:00:00|1972.4|1971.2|1971.9|1970.7|1973.1|1971.9|1970.9|1969.7|227
1633446300000|2021-10-05 15:05:00|1972.4|1971.2|1974.4|1973.2|1974.4|1973.2|1971.9|1970.7|172
1633446600000|2021-10-05 15:10:00|1974.1|1972.9|1973.9|1972.7|1975.1|1973.9|1973.9|1972.7|126
1633446900000|2021-10-05 15:15:00|1974.4|1973.2|1972.1|1970.9|1974.4|1973.2|1972.1|1970.9|231
1633447200000|2021-10-05 15:20:00|1972.4|1971.2|1972.4|1971.2|1973.4|1972.2|1971.9|1970.7|81
1633447500000|2021-10-05 15:25:00|1971.9|1970.7|1972.9|1971.7|1972.9|1971.7|1971.4|1970.2|120
1633447800000|2021-10-05 15:30:00|1972.4|1971.2|1972.9|1971.7|1973.4|1972.2|1971.9|1970.7|199
1633448100000|2021-10-05 15:35:00|1973.4|1972.2|1970.9|1969.7|1973.4|1972.2|1970.9|1969.7|224
1633448400000|2021-10-05 15:40:00|1970.4|1969.2|1967.9|1966.7|1970.9|1969.7|1967.9|1966.7|130
1633448700000|2021-10-05 15:45:00|1968.4|1967.2|1968.4|1967.2|1969.4|1968.2|1967.9|1966.7|42
1633449000000|2021-10-05 15:50:00|1968.9|1967.7|1970.4|1969.2|1970.9|1969.7|1968.4|1967.2|29
1633449300000|2021-10-05 15:55:00|1970.6|1969.4|1971.4|1970.2|1971.4|1970.2|1969.9|1968.7|177
1633449600000|2021-10-05 16:00:00|1970.9|1969.7|1971.4|1970.2|1971.4|1970.2|1970.4|1969.2|11
1633449900000|2021-10-05 16:05:00|1971.1|1969.9|1972.4|1971.2|1972.4|1971.2|1970.9|1969.7|21
1633450200000|2021-10-05 16:10:00|1972.9|1971.7|1971.9|1970.7|1972.9|1971.7|1971.9|1970.7|27
1633450500000|2021-10-05 16:15:00|1971.6|1970.4|1970.9|1969.7|1971.9|1970.7|1970.9|1969.7|8
1633450800000|2021-10-05 16:20:00|1970.4|1969.2|1969.6|1968.4|1970.4|1969.2|1969.4|1968.2|16
1633451100000|2021-10-05 16:25:00|1969.9|1968.7|1971.4|1970.2|1971.9|1970.7|1969.4|1968.2|29
1633451400000|2021-10-05 16:30:00|1971.6|1970.4|1971.9|1970.7|1971.9|1970.7|1970.4|1969.2|138
1633451700000|2021-10-05 16:35:00|1972.4|1971.2|1971.1|1969.9|1972.4|1971.2|1970.9|1969.7|40
1633452000000|2021-10-05 16:40:00|1971.4|1970.2|1970.9|1969.7|1971.4|1970.2|1970.9|1969.7|5
1633452300000|2021-10-05 16:45:00|1971.1|1969.9|1971.9|1970.7|1971.9|1970.7|1970.6|1969.4|44
1633452600000|2021-10-05 16:50:00|1971.6|1970.4|1970.9|1969.7|1972.4|1971.2|1970.9|1969.7|106
1633452900000|2021-10-05 16:55:00|1971.4|1970.2|1971.4|1970.2|1971.4|1970.2|1970.9|1969.7|29
1633453200000|2021-10-05 17:00:00|1971.1|1969.9|1971.4|1970.2|1971.6|1970.4|1969.9|1968.7|41
1633453500000|2021-10-05 17:05:00|1970.9|1969.7|1971.9|1970.7|1972.4|1971.2|1970.9|1969.7|28
1633453800000|2021-10-05 17:10:00|1971.6|1970.4|1971.4|1970.2|1972.4|1971.2|1970.9|1969.7|30
1633454100000|2021-10-05 17:15:00|1971.9|1970.7|1972.4|1971.2|1972.9|1971.7|1970.9|1969.7|64
1633454400000|2021-10-05 17:20:00|1972.6|1971.4|1972.4|1971.2|1972.9|1971.7|1971.9|1970.7|7
1633454700000|2021-10-05 17:25:00|1972.6|1971.4|1971.9|1970.7|1972.6|1971.4|1971.9|1970.7|12
1633455000000|2021-10-05 17:30:00|1972.4|1971.2|1971.9|1970.7|1973.1|1971.9|1971.9|1970.7|33
1633455300000|2021-10-05 17:35:00|1972.1|1970.9|1972.4|1971.2|1972.4|1971.2|1971.4|1970.2|25
1633455600000|2021-10-05 17:40:00|1972.6|1971.4|1972.9|1971.7|1973.4|1972.2|1972.4|1971.2|29
1633455900000|2021-10-05 17:45:00|1973.1|1971.9|1972.9|1971.7|1973.4|1972.2|1972.4|1971.2|17
1633456200000|2021-10-05 17:50:00|1973.1|1971.9|1972.4|1971.2|1973.4|1972.2|1972.4|1971.2|15
1633456500000|2021-10-05 17:55:00|1972.9|1971.7|1973.4|1972.2|1973.4|1972.2|1972.4|1971.2|23
1633456800000|2021-10-05 18:00:00|1973.9|1972.7|1973.4|1972.2|1973.9|1972.7|1972.9|1971.7|43
1633457100000|2021-10-05 18:05:00|1973.1|1971.9|1972.9|1971.7|1973.4|1972.2|1972.4|1971.2|21
1633457400000|2021-10-05 18:10:00|1973.1|1971.9|1972.9|1971.7|1973.4|1972.2|1972.9|1971.7|16
1633457700000|2021-10-05 18:15:00|1973.4|1972.2|1972.9|1971.7|1973.9|1972.7|1972.9|1971.7|76
1633458000000|2021-10-05 18:20:00|1972.4|1971.2|1971.9|1970.7|1972.4|1971.2|1971.9|1970.7|35
1633458300000|2021-10-05 18:25:00|1972.1|1970.9|1973.4|1972.2|1973.4|1972.2|1971.9|1970.7|17
1633458600000|2021-10-05 18:30:00|1973.9|1972.7|1974.4|1973.2|1974.4|1973.2|1973.4|1972.2|48
1633458900000|2021-10-05 18:35:00|1973.9|1972.7|1974.4|1973.2|1974.4|1973.2|1973.6|1972.4|28
1633459200000|2021-10-05 18:40:00|1973.9|1972.7|1974.4|1973.2|1974.4|1973.2|1973.9|1972.7|4
1633459500000|2021-10-05 18:45:00|1974.1|1972.9|1974.9|1973.7|1974.9|1973.7|1973.9|1972.7|21
1633459800000|2021-10-05 18:50:00|1974.6|1973.4|1974.4|1973.2|1974.9|1973.7|1974.4|1973.2|9
1633460100000|2021-10-05 18:55:00|1974.6|1973.4|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|10
1633460400000|2021-10-05 19:00:00|1973.9|1972.7|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|11
1633460700000|2021-10-05 19:05:00|1974.1|1972.9|1974.4|1973.2|1974.4|1973.2|1973.9|1972.7|13
1633461000000|2021-10-05 19:10:00|1974.6|1973.4|1975.4|1974.2|1975.4|1974.2|1974.1|1972.9|7
1633461300000|2021-10-05 19:15:00|1975.1|1973.9|1974.6|1973.4|1975.4|1974.2|1974.4|1973.2|31
1633461600000|2021-10-05 19:20:00|1974.9|1973.7|1972.9|1971.7|1974.9|1973.7|1972.9|1971.7|43
1633461900000|2021-10-05 19:25:00|1973.4|1972.2|1973.4|1972.2|1973.9|1972.7|1972.4|1971.2|73
1633462200000|2021-10-05 19:30:00|1973.9|1972.7|1973.6|1972.4|1973.9|1972.7|1972.4|1971.2|39
1633462500000|2021-10-05 19:35:00|1973.4|1972.2|1972.9|1971.7|1974.4|1973.2|1972.9|1971.7|54
1633462800000|2021-10-05 19:40:00|1973.4|1972.2|1972.9|1971.7|1973.9|1972.7|1972.6|1971.4|53
1633463100000|2021-10-05 19:45:00|1972.4|1971.2|1971.6|1970.4|1972.9|1971.7|1971.4|1970.2|89
1633463400000|2021-10-05 19:50:00|1971.9|1970.7|1968.9|1967.7|1971.9|1970.7|1968.9|1967.7|136
1633463700000|2021-10-05 19:55:00|1969.1|1967.9|1968.4|1967.2|1970.4|1969.2|1967.4|1966.2|139
1633464000000|2021-10-05 20:00:00|1967.9|1966.7|1968.9|1967.7|1968.9|1967.7|1967.1|1965.9|47
1633464300000|2021-10-05 20:05:00|1968.6|1967.4|1970.9|1969.7|1970.9|1969.7|1968.6|1967.4|35
1633464600000|2021-10-05 20:10:00|1970.4|1969.2|1970.4|1969.2|1971.1|1969.9|1970.4|1969.2|51
1633464900000|2021-10-05 20:15:00|1970.6|1969.4|1970.4|1969.2|1970.9|1969.7|1970.4|1969.2|7
1633465200000|2021-10-05 20:20:00|1970.8|1968.8|1971|1969|1971|1969|1970.6|1968.6|30
1633465500000|2021-10-05 20:25:00|1970.9|1968.9|1970.2|1968.2|1970.9|1968.9|1970|1968|0
1633465800000|2021-10-05 20:30:00|1970.1|1968.1|1970.1|1968.1|1970.4|1968.4|1969.9|1967.9|1
1633466100000|2021-10-05 20:35:00|1969.9|1967.9|1968.4|1966.4|1969.9|1967.9|1968.3|1966.3|57
1633466400000|2021-10-05 20:40:00|1968.3|1966.3|1968.4|1966.4|1968.5|1966.5|1968|1966|3
1633466700000|2021-10-05 20:45:00|1968.2|1966.2|1968.4|1966.4|1969.1|1967.1|1967.4|1965.4|9
1633467000000|2021-10-05 20:50:00|1968.6|1966.6|1969|1967|1969.6|1967.6|1968.3|1966.3|7
1633467300000|2021-10-05 20:55:00|1969.6|1967.6|1968.8|1966.8|1969.6|1967.6|1968.5|1966.5|0
1633467600000|2021-10-05 21:00:00|1968.7|1966.7|1968.7|1966.7|1968.8|1966.8|1968.7|1966.7|3
1633467900000|2021-10-05 21:05:00|1968.8|1966.8|1968.6|1966.6|1968.8|1966.8|1968.6|1966.6|0
1633468500000|2021-10-05 21:15:00|1968.5|1966.5|1968.5|1966.5|1968.6|1966.6|1968.5|1966.5|0
1633468800000|2021-10-05 21:20:00|1968.6|1966.6|1968.5|1966.5|1968.6|1966.6|1968.5|1966.5|0
1633469100000|2021-10-05 21:25:00|1968.6|1966.6|1968.7|1966.7|1968.7|1966.7|1968.6|1966.6|0
1633469400000|2021-10-05 21:30:00|1968.6|1966.6|1968.5|1966.5|1968.6|1966.6|1968.5|1966.5|0
1633469700000|2021-10-05 21:35:00|1968.6|1966.6|1968.5|1966.5|1968.6|1966.6|1968.5|1966.5|0
1633470300000|2021-10-05 21:45:00|1968.6|1966.6|1968.6|1966.6|1968.6|1966.6|1968.6|1966.6|0
1633470900000|2021-10-05 21:55:00|1968.7|1966.7|1968.5|1966.5|1968.7|1966.7|1968.5|1966.5|0
1633471200000|2021-10-05 22:00:00|1968.3|1966.3|1970.2|1968.2|1970.2|1968.2|1968.1|1966.1|0
1633471500000|2021-10-05 22:05:00|1970|1968|1970.1|1968.1|1970.5|1968.5|1970|1968|0
1633471800000|2021-10-05 22:10:00|1970.2|1968.2|1970.2|1968.2|1970.8|1968.8|1969.8|1967.8|0
1633472100000|2021-10-05 22:15:00|1970.5|1968.5|1970.7|1968.7|1971.1|1969.1|1970.3|1968.3|0
1633472400000|2021-10-05 22:20:00|1970.5|1968.5|1970.7|1968.7|1970.7|1968.7|1970.3|1968.3|0
1633472700000|2021-10-05 22:25:00|1970.5|1968.5|1970.1|1968.1|1970.6|1968.6|1969.9|1967.9|0
1633473000000|2021-10-05 22:30:00|1970.2|1968.2|1969.2|1967.2|1970.2|1968.2|1968.8|1966.8|0
1633473300000|2021-10-05 22:35:00|1969.3|1967.3|1969.8|1967.8|1969.8|1967.8|1969|1967|0
1633473600000|2021-10-05 22:40:00|1969.9|1967.9|1970.3|1968.3|1970.3|1968.3|1969.5|1967.5|0
1633473900000|2021-10-05 22:45:00|1970.2|1968.2|1970.5|1968.5|1970.6|1968.6|1970.1|1968.1|0
1633474200000|2021-10-05 22:50:00|1970.1|1968.1|1969.2|1967.2|1970.3|1968.3|1968.9|1966.9|0
1633474500000|2021-10-05 22:55:00|1969.4|1967.4|1969.2|1967.2|1969.5|1967.5|1969.2|1967.2|0
1633474800000|2021-10-05 23:00:00|1969.4|1967.4|1968.3|1966.3|1969.7|1967.7|1968.3|1966.3|0
1633475100000|2021-10-05 23:05:00|1968.5|1966.5|1967.9|1965.9|1968.8|1966.8|1967.5|1965.5|0
1633475400000|2021-10-05 23:10:00|1968.1|1966.1|1967.6|1965.6|1968.4|1966.4|1967.4|1965.4|0
1633475700000|2021-10-05 23:15:00|1967.4|1965.4|1966|1964|1967.6|1965.6|1965.8|1963.8|0
1633476000000|2021-10-05 23:20:00|1966.1|1964.1|1965.5|1963.5|1966.8|1964.8|1965.3|1963.3|0
1633476300000|2021-10-05 23:25:00|1965.8|1963.8|1965.8|1963.8|1966.1|1964.1|1965.4|1963.4|0
1633476600000|2021-10-05 23:30:00|1965.9|1963.9|1966.4|1964.4|1966.9|1964.9|1964|1962|0
1633476900000|2021-10-05 23:35:00|1966.3|1964.3|1965.3|1963.3|1966.4|1964.4|1964.1|1962.1|0
1633477200000|2021-10-05 23:40:00|1965.1|1963.1|1962|1960|1965.3|1963.3|1962|1960|0
1633477500000|2021-10-05 23:45:00|1962.1|1960.1|1961.4|1960.2|1964.9|1963.7|1960.6|1959.4|1191
1633477800000|2021-10-05 23:50:00|1961.9|1960.7|1963.4|1962.2|1964.4|1963.2|1961.4|1960.2|236
1633478100000|2021-10-05 23:55:00|1963.9|1962.7|1964.4|1963.2|1964.9|1963.7|1962.4|1961.2|567
1633478400000|2021-10-06 00:00:00|1964.2|1963.4|1967.2|1966.4|1968.7|1967.9|1961.7|1960.9|2265
1633478700000|2021-10-06 00:05:00|1966.9|1966.1|1971.2|1970.4|1973.2|1972.4|1966.7|1965.9|1604
1633479000000|2021-10-06 00:10:00|1970.7|1969.9|1972.7|1971.9|1973.2|1972.4|1967.7|1966.9|1137
1633479300000|2021-10-06 00:15:00|1972.2|1971.4|1971.7|1970.9|1973.7|1972.9|1969.2|1968.4|697
1633479600000|2021-10-06 00:20:00|1971.4|1970.6|1974.2|1973.4|1974.2|1973.4|1970.7|1969.9|795
1633479900000|2021-10-06 00:25:00|1973.7|1972.9|1976.2|1975.4|1976.7|1975.9|1973.2|1972.4|617
1633480200000|2021-10-06 00:30:00|1975.9|1975.1|1976.2|1975.4|1978.7|1977.9|1975.7|1974.9|604
1633480500000|2021-10-06 00:35:00|1976.7|1975.9|1974.2|1973.4|1978.7|1977.9|1974.2|1973.4|484
1633480800000|2021-10-06 00:40:00|1973.7|1972.9|1974.7|1973.9|1975.2|1974.4|1971.7|1970.9|627
1633481100000|2021-10-06 00:45:00|1975.2|1974.4|1970.7|1969.9|1975.2|1974.4|1970.7|1969.9|477
1633481400000|2021-10-06 00:50:00|1970.2|1969.4|1969.7|1968.9|1971.2|1970.4|1968.2|1967.4|694
1633481700000|2021-10-06 00:55:00|1969.9|1969.1|1969.7|1968.9|1970.7|1969.9|1968.7|1967.9|228
1633482000000|2021-10-06 01:00:00|1970.2|1969.4|1967.2|1966.4|1970.7|1969.9|1965.7|1964.9|726
1633482300000|2021-10-06 01:05:00|1966.7|1965.9|1961.7|1960.9|1967.2|1966.4|1961.7|1960.9|822
1633482600000|2021-10-06 01:10:00|1961.2|1960.4|1960.2|1959.4|1962.2|1961.4|1959.7|1958.9|710
1633482900000|2021-10-06 01:15:00|1959.7|1958.9|1960.7|1959.9|1960.7|1959.9|1956.2|1955.4|1011
1633483200000|2021-10-06 01:20:00|1960.2|1959.4|1960.7|1959.9|1962.2|1961.4|1959.2|1958.4|785
1633483500000|2021-10-06 01:25:00|1961.2|1960.4|1956.2|1955.4|1962.2|1961.4|1956.2|1955.4|668
1633483800000|2021-10-06 01:30:00|1955.7|1954.9|1952.7|1951.9|1957.2|1956.4|1952.7|1951.9|878
1633484100000|2021-10-06 01:35:00|1952.2|1951.4|1948.2|1947.4|1953.2|1952.4|1948.2|1947.4|954
1633484400000|2021-10-06 01:40:00|1947.7|1946.9|1943.9|1943.1|1948.2|1947.4|1942.7|1941.9|1514
1633484700000|2021-10-06 01:45:00|1943.7|1942.9|1941.2|1940.4|1946.2|1945.4|1938.7|1937.9|1165
1633485000000|2021-10-06 01:50:00|1940.7|1939.9|1938.2|1937.4|1941.7|1940.9|1935.7|1934.9|1259
1633485300000|2021-10-06 01:55:00|1937.7|1936.9|1947.7|1946.9|1947.7|1946.9|1937.7|1936.9|924
1633485600000|2021-10-06 02:00:00|1947.2|1946.4|1943.7|1942.9|1947.7|1946.9|1942.7|1941.9|983
1633485900000|2021-10-06 02:05:00|1943.2|1942.4|1945.7|1944.9|1945.7|1944.9|1940.7|1939.9|958
1633486200000|2021-10-06 02:10:00|1945.4|1944.6|1943.7|1942.9|1946.2|1945.4|1942.7|1941.9|681
1633486500000|2021-10-06 02:15:00|1944.2|1943.4|1943.2|1942.4|1944.2|1943.4|1940.2|1939.4|980
1633486800000|2021-10-06 02:20:00|1942.7|1941.9|1946.2|1945.4|1946.2|1945.4|1940.2|1939.4|554
1633487100000|2021-10-06 02:25:00|1945.7|1944.9|1941.2|1940.4|1946.2|1945.4|1941.2|1940.4|523
1633487400000|2021-10-06 02:30:00|1940.7|1939.9|1941.2|1940.4|1942.2|1941.4|1938.7|1937.9|529
1633487700000|2021-10-06 02:35:00|1941.7|1940.9|1943.2|1942.4|1943.7|1942.9|1941.2|1940.4|296
1633488000000|2021-10-06 02:40:00|1943.7|1942.9|1942.2|1941.4|1944.7|1943.9|1942.2|1941.4|233
1633488300000|2021-10-06 02:45:00|1942.7|1941.9|1935.7|1934.9|1942.7|1941.9|1932.9|1932.1|1462
1633488600000|2021-10-06 02:50:00|1936.2|1935.4|1928.2|1927.4|1937.2|1936.4|1924.7|1923.9|1833
1633488900000|2021-10-06 02:55:00|1928.4|1927.6|1931.2|1930.4|1931.7|1930.9|1927.7|1926.9|606
1633489200000|2021-10-06 03:00:00|1930.7|1929.9|1925.7|1924.9|1931.4|1930.6|1924.7|1923.9|868
1633489500000|2021-10-06 03:05:00|1926.2|1925.4|1927.7|1926.9|1929.7|1928.9|1924.7|1923.9|804
1633489800000|2021-10-06 03:10:00|1927.2|1926.4|1928.2|1927.4|1928.2|1927.4|1924.2|1923.4|643
1633490100000|2021-10-06 03:15:00|1927.9|1927.1|1930.2|1929.4|1930.7|1929.9|1926.9|1926.1|356
1633490400000|2021-10-06 03:20:00|1929.7|1928.9|1933.2|1932.4|1933.2|1932.4|1929.2|1928.4|617
1633490700000|2021-10-06 03:25:00|1933.7|1932.9|1933.2|1932.4|1934.2|1933.4|1929.2|1928.4|743
1633491000000|2021-10-06 03:30:00|1931.7|1930.9|1930.2|1929.4|1935.7|1934.9|1927.7|1926.9|1932
1633491300000|2021-10-06 03:35:00|1929.7|1928.9|1934.2|1933.4|1935.2|1934.4|1927.2|1926.4|973
1633491600000|2021-10-06 03:40:00|1933.7|1932.9|1933.7|1932.9|1933.7|1932.9|1931.2|1930.4|532
1633491900000|2021-10-06 03:45:00|1934.7|1933.9|1935.7|1934.9|1938.4|1937.6|1934.2|1933.4|853
1633492200000|2021-10-06 03:50:00|1936.2|1935.4|1941.2|1940.4|1941.2|1940.4|1934.7|1933.9|714
1633492500000|2021-10-06 03:55:00|1941.7|1940.9|1938.2|1937.4|1942.7|1941.9|1938.2|1937.4|620
1633492800000|2021-10-06 04:00:00|1937.7|1936.9|1935.7|1934.9|1939.2|1938.4|1935.4|1934.6|577
1633493100000|2021-10-06 04:05:00|1936.2|1935.4|1933.7|1932.9|1936.2|1935.4|1933.7|1932.9|510
1633493400000|2021-10-06 04:10:00|1933.4|1932.6|1933.2|1932.4|1934.7|1933.9|1932.2|1931.4|547
1633493700000|2021-10-06 04:15:00|1933.7|1932.9|1933.7|1932.9|1935.9|1935.1|1933.2|1932.4|411
1633494000000|2021-10-06 04:20:00|1933.9|1933.1|1933.7|1932.9|1934.2|1933.4|1932.7|1931.9|377
1633494300000|2021-10-06 04:25:00|1933.2|1932.4|1930.2|1929.4|1933.7|1932.9|1930.2|1929.4|497
1633494600000|2021-10-06 04:30:00|1929.7|1928.9|1933.4|1932.6|1933.7|1932.9|1929.7|1928.9|530
1633494900000|2021-10-06 04:35:00|1933.2|1932.4|1930.2|1929.4|1933.4|1932.6|1930.2|1929.4|321
1633495200000|2021-10-06 04:40:00|1929.7|1928.9|1930.7|1929.9|1930.7|1929.9|1927.7|1926.9|696
1633495500000|2021-10-06 04:45:00|1931.7|1930.9|1933.7|1932.9|1933.7|1932.9|1930.7|1929.9|461
1633495800000|2021-10-06 04:50:00|1934.2|1933.4|1938.2|1937.4|1940.2|1939.4|1934.2|1933.4|919
1633496100000|2021-10-06 04:55:00|1937.9|1937.1|1943.2|1942.4|1943.7|1942.9|1937.7|1936.9|578
1633496400000|2021-10-06 05:00:00|1942.7|1941.9|1938.2|1937.4|1943.7|1942.9|1937.2|1936.4|673
1633496700000|2021-10-06 05:05:00|1938.7|1937.9|1942.2|1941.4|1942.7|1941.9|1938.2|1937.4|472
1633497000000|2021-10-06 05:10:00|1942.7|1941.9|1949.7|1948.9|1950.7|1949.9|1942.4|1941.6|1019
1633497300000|2021-10-06 05:15:00|1949.2|1948.4|1948.2|1947.4|1950.2|1949.4|1944.7|1943.9|1081
1633497600000|2021-10-06 05:20:00|1948.7|1947.9|1944.2|1943.4|1950.7|1949.9|1944.2|1943.4|847
1633497900000|2021-10-06 05:25:00|1944.7|1943.9|1947.7|1946.9|1947.7|1946.9|1944.7|1943.9|553
1633498200000|2021-10-06 05:30:00|1948.2|1947.4|1946.2|1945.4|1948.7|1947.9|1944.9|1944.1|649
1633498500000|2021-10-06 05:35:00|1946.7|1945.9|1945.7|1944.9|1946.7|1945.9|1942.7|1941.9|755
1633498800000|2021-10-06 05:40:00|1945.4|1944.6|1944.2|1943.4|1947.2|1946.4|1944.2|1943.4|676
1633499100000|2021-10-06 05:45:00|1943.7|1942.9|1945.2|1944.4|1945.7|1944.9|1943.7|1942.9|590
1633499400000|2021-10-06 05:50:00|1945.7|1944.9|1945.7|1944.9|1946.2|1945.4|1944.2|1943.4|792
1633499700000|2021-10-06 05:55:00|1946.2|1945.4|1941.7|1940.9|1946.2|1945.4|1941.7|1940.9|2707
1633500000000|2021-10-06 06:00:00|1940.7|1939.9|1937.2|1936.4|1941.2|1940.4|1935.7|1934.9|3700
1633500300000|2021-10-06 06:05:00|1937.7|1936.9|1937.4|1936.6|1938.7|1937.9|1936.2|1935.4|985
1633500600000|2021-10-06 06:10:00|1938.9|1936.9|1937.6|1935.6|1941.4|1939.4|1937|1935|6
1633500900000|2021-10-06 06:15:00|1937.7|1935.7|1940.8|1938.8|1941|1939|1937.6|1935.6|1245
1633501200000|2021-10-06 06:20:00|1940.7|1938.7|1941.1|1939.1|1943.7|1941.7|1940.1|1938.1|0
1633501500000|2021-10-06 06:25:00|1941|1939|1941.6|1939.6|1942.1|1940.1|1939.9|1937.9|0
1633501800000|2021-10-06 06:30:00|1941.4|1939.4|1941.6|1939.6|1942.4|1940.4|1941.1|1939.1|0
1633502100000|2021-10-06 06:35:00|1941.8|1939.8|1941.6|1939.6|1943.5|1941.5|1941.6|1939.6|0
1633502400000|2021-10-06 06:40:00|1941.4|1939.4|1939.8|1937.8|1941.7|1939.7|1938.4|1936.4|0
1633502700000|2021-10-06 06:45:00|1939.9|1937.9|1942.8|1940.8|1943|1941|1939.5|1937.5|0
1633503000000|2021-10-06 06:50:00|1942.7|1940.7|1942.4|1940.4|1943.9|1941.9|1942.4|1940.4|0
1633503300000|2021-10-06 06:55:00|1942.3|1940.3|1941.7|1939.7|1943|1941|1940.6|1938.6|0
1633503600000|2021-10-06 07:00:00|1941.5|1939.5|1937.5|1935.5|1941.6|1939.6|1937.3|1935.3|0
1633503900000|2021-10-06 07:05:00|1937.3|1935.3|1934.9|1932.9|1937.5|1935.5|1934.1|1932.1|0
1633504200000|2021-10-06 07:10:00|1934.7|1932.7|1933.6|1931.6|1935.8|1933.8|1933.2|1931.2|0
1633504500000|2021-10-06 07:15:00|1933.5|1931.5|1934.4|1932.4|1935.7|1933.7|1933.1|1931.1|0
1633504800000|2021-10-06 07:20:00|1934.5|1932.5|1930.4|1928.4|1934.5|1932.5|1930.4|1928.4|0
1633505100000|2021-10-06 07:25:00|1930.6|1928.6|1929.1|1927.1|1931.4|1929.4|1927.6|1925.6|0
1633505400000|2021-10-06 07:30:00|1928.8|1926.8|1928.4|1927.2|1931.9|1930.7|1927.9|1926.6|905
1633505700000|2021-10-06 07:35:00|1928.1|1926.9|1925.4|1924.2|1928.4|1927.2|1924.4|1923.2|454
1633506000000|2021-10-06 07:40:00|1925.9|1924.7|1927.4|1926.2|1927.9|1926.7|1922.9|1921.7|370
1633506300000|2021-10-06 07:45:00|1926.9|1925.7|1923.9|1922.7|1927.4|1926.2|1920.9|1919.7|473
1633506600000|2021-10-06 07:50:00|1923.6|1922.4|1929.4|1928.2|1929.4|1928.2|1922.9|1921.7|287
1633506900000|2021-10-06 07:55:00|1929.9|1928.7|1927.4|1926.2|1929.9|1928.7|1925.9|1924.7|147
1633507200000|2021-10-06 08:00:00|1927.9|1926.7|1920.9|1919.7|1927.9|1926.7|1920.4|1919.2|293
1633507500000|2021-10-06 08:05:00|1920.6|1919.4|1916.4|1915.2|1921.4|1920.2|1916.4|1915.2|452
1633507800000|2021-10-06 08:10:00|1915.9|1914.7|1922.4|1921.2|1923.4|1922.2|1914.9|1913.7|414
1633508100000|2021-10-06 08:15:00|1922.6|1921.4|1922.9|1921.7|1924.4|1923.2|1919.4|1918.2|313
1633508400000|2021-10-06 08:20:00|1923.4|1922.2|1924.6|1923.4|1925.4|1924.2|1922.4|1921.2|163
1633508700000|2021-10-06 08:25:00|1924.9|1923.7|1928.4|1927.2|1928.4|1927.2|1923.4|1922.2|184
1633509000000|2021-10-06 08:30:00|1928.1|1926.9|1930.4|1929.2|1930.4|1929.2|1927.9|1926.7|226
1633509300000|2021-10-06 08:35:00|1930.6|1929.4|1928.9|1927.7|1931.9|1930.7|1927.9|1926.7|255
1633509600000|2021-10-06 08:40:00|1928.4|1927.2|1929.9|1928.7|1930.4|1929.2|1927.4|1926.2|55
1633509900000|2021-10-06 08:45:00|1929.6|1928.4|1925.9|1924.7|1929.6|1928.4|1924.9|1923.7|207
1633510200000|2021-10-06 08:50:00|1925.4|1924.2|1926.4|1925.2|1928.6|1927.4|1924.9|1923.7|131
1633510500000|2021-10-06 08:55:00|1926.9|1925.7|1925.4|1924.2|1927.4|1926.2|1925.4|1924.2|129
1633510800000|2021-10-06 09:00:00|1924.9|1923.7|1923.9|1922.7|1925.4|1924.2|1922.4|1921.2|111
1633511100000|2021-10-06 09:05:00|1923.4|1922.2|1925.4|1924.2|1925.4|1924.2|1922.9|1921.7|334
1633511400000|2021-10-06 09:10:00|1924.9|1923.7|1922.4|1921.2|1924.9|1923.7|1922.4|1921.2|107
1633511700000|2021-10-06 09:15:00|1921.9|1920.7|1920.9|1919.7|1922.9|1921.7|1920.9|1919.7|297
1633512000000|2021-10-06 09:20:00|1920.4|1919.2|1917.4|1916.2|1920.9|1919.7|1916.4|1915.2|253
1633512300000|2021-10-06 09:25:00|1917.9|1916.7|1918.9|1917.7|1918.9|1917.7|1916.4|1915.2|150
1633512600000|2021-10-06 09:30:00|1918.4|1917.2|1921.4|1920.2|1921.9|1920.7|1917.9|1916.7|417
1633512900000|2021-10-06 09:35:00|1920.9|1919.7|1917.4|1916.2|1920.9|1919.7|1916.9|1915.7|282
1633513200000|2021-10-06 09:40:00|1917.9|1916.7|1917.9|1916.7|1919.4|1918.2|1916.9|1915.7|103
1633513500000|2021-10-06 09:45:00|1918.4|1917.2|1920.4|1919.2|1920.9|1919.7|1917.4|1916.2|143
1633513800000|2021-10-06 09:50:00|1919.9|1918.7|1922.4|1921.2|1923.4|1922.2|1919.9|1918.7|204
1633514100000|2021-10-06 09:55:00|1922.6|1921.4|1922.4|1921.2|1923.4|1922.2|1921.4|1920.2|75
1633514400000|2021-10-06 10:00:00|1921.9|1920.7|1921.4|1920.2|1922.9|1921.7|1920.9|1919.7|268
1633514700000|2021-10-06 10:05:00|1921.9|1920.7|1921.4|1920.2|1922.4|1921.2|1919.9|1918.7|90
1633515000000|2021-10-06 10:10:00|1921.9|1920.7|1921.4|1920.2|1922.4|1921.2|1920.9|1919.7|99
1633515300000|2021-10-06 10:15:00|1921.1|1919.9|1923.9|1922.7|1924.1|1922.9|1920.9|1919.7|138
1633515600000|2021-10-06 10:20:00|1923.6|1922.4|1922.4|1921.2|1923.9|1922.7|1921.4|1920.2|67
1633515900000|2021-10-06 10:25:00|1922.9|1921.7|1923.4|1922.2|1923.4|1922.2|1921.9|1920.7|50
1633516200000|2021-10-06 10:30:00|1923.1|1921.9|1921.6|1920.4|1923.4|1922.2|1920.4|1919.2|52
1633516500000|2021-10-06 10:35:00|1921.4|1920.2|1922.4|1921.2|1922.4|1921.2|1920.9|1919.7|89
1633516800000|2021-10-06 10:40:00|1922.9|1921.7|1922.4|1921.2|1923.4|1922.2|1921.9|1920.7|80
1633517100000|2021-10-06 10:45:00|1921.9|1920.7|1920.4|1919.2|1922.4|1921.2|1919.9|1918.7|156
1633517400000|2021-10-06 10:50:00|1920.1|1918.9|1919.1|1917.9|1920.4|1919.2|1918.4|1917.2|181
1633517700000|2021-10-06 10:55:00|1918.9|1917.7|1920.4|1919.2|1920.4|1919.2|1917.9|1916.7|96
1633518000000|2021-10-06 11:00:00|1920.9|1919.7|1920.9|1919.7|1920.9|1919.7|1919.4|1918.2|141
1633518300000|2021-10-06 11:05:00|1920.6|1919.4|1921.4|1920.2|1921.9|1920.7|1920.4|1919.2|62
1633518600000|2021-10-06 11:10:00|1921.1|1919.9|1923.9|1922.7|1923.9|1922.7|1920.9|1919.7|231
1633518900000|2021-10-06 11:15:00|1924.1|1922.9|1923.4|1922.2|1924.9|1923.7|1923.4|1922.2|78
1633519200000|2021-10-06 11:20:00|1922.9|1921.7|1922.6|1921.4|1923.4|1922.2|1922.4|1921.2|15
1633519500000|2021-10-06 11:25:00|1922.9|1921.7|1923.9|1922.7|1924.1|1922.9|1922.4|1921.2|28
1633519800000|2021-10-06 11:30:00|1924.1|1922.9|1922.9|1921.7|1925.4|1924.2|1922.9|1921.7|83
1633520100000|2021-10-06 11:35:00|1923.1|1921.9|1923.4|1922.2|1924.4|1923.2|1922.4|1921.2|56
1633520400000|2021-10-06 11:40:00|1923.1|1921.9|1921.9|1920.7|1923.9|1922.7|1921.9|1920.7|49
1633520700000|2021-10-06 11:45:00|1922.4|1921.2|1922.4|1921.2|1922.6|1921.4|1921.4|1920.2|32
1633521000000|2021-10-06 11:50:00|1922.1|1920.9|1922.9|1921.7|1923.4|1922.2|1921.4|1920.2|53
1633521300000|2021-10-06 11:55:00|1923.1|1921.9|1924.9|1923.7|1924.9|1923.7|1922.9|1921.7|60
1633521600000|2021-10-06 12:00:00|1924.6|1923.4|1925.4|1924.2|1925.4|1924.2|1923.9|1922.7|84
1633521900000|2021-10-06 12:05:00|1925.6|1924.4|1924.4|1923.2|1925.9|1924.7|1924.4|1923.2|145
1633522200000|2021-10-06 12:10:00|1924.6|1923.4|1926.9|1925.7|1926.9|1925.7|1924.6|1923.4|86
1633522500000|2021-10-06 12:15:00|1927.1|1925.9|1923.4|1922.2|1927.4|1926.2|1923.4|1922.2|99
1633522800000|2021-10-06 12:20:00|1923.6|1922.4|1926.4|1925.2|1926.4|1925.2|1923.4|1922.2|140
1633523100000|2021-10-06 12:25:00|1926.1|1924.9|1929.9|1928.7|1929.9|1928.7|1925.9|1924.7|277
1633523400000|2021-10-06 12:30:00|1930.4|1929.2|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|171
1633523700000|2021-10-06 12:35:00|1930.9|1929.7|1931.9|1930.7|1932.4|1931.2|1929.9|1928.7|313
1633524000000|2021-10-06 12:40:00|1932.1|1930.9|1931.4|1930.2|1932.9|1931.7|1931.1|1929.9|218
1633524300000|2021-10-06 12:45:00|1931.1|1929.9|1929.4|1928.2|1931.9|1930.7|1928.4|1927.2|176
1633524600000|2021-10-06 12:50:00|1928.9|1927.7|1924.9|1923.7|1928.9|1927.7|1924.4|1923.2|230
1633524900000|2021-10-06 12:55:00|1925.4|1924.2|1924.9|1923.7|1925.9|1924.7|1924.4|1923.2|112
1633525200000|2021-10-06 13:00:00|1925.1|1923.9|1926.1|1924.9|1926.9|1925.7|1924.4|1923.2|91
1633525500000|2021-10-06 13:05:00|1925.9|1924.7|1926.4|1925.2|1927.4|1926.2|1925.4|1924.2|76
1633525800000|2021-10-06 13:10:00|1926.9|1925.7|1930.4|1929.2|1930.9|1929.7|1926.6|1925.4|206
1633526100000|2021-10-06 13:15:00|1930.9|1929.7|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|106
1633526400000|2021-10-06 13:20:00|1930.1|1928.9|1927.9|1926.7|1930.1|1928.9|1927.4|1926.2|228
1633526700000|2021-10-06 13:25:00|1927.6|1926.4|1926.9|1925.7|1929.9|1928.7|1926.9|1925.7|117
1633527000000|2021-10-06 13:30:00|1926.4|1925.2|1930.4|1929.2|1931.4|1930.2|1924.9|1923.7|493
1633527300000|2021-10-06 13:35:00|1930.9|1929.7|1928.9|1927.7|1932.9|1931.7|1928.9|1927.7|365
1633527600000|2021-10-06 13:40:00|1929.4|1928.2|1930.4|1929.2|1930.9|1929.7|1927.9|1926.7|329
1633527900000|2021-10-06 13:45:00|1930.9|1929.7|1927.9|1926.7|1933.1|1931.9|1927.4|1926.2|385
1633528200000|2021-10-06 13:50:00|1927.6|1926.4|1924.9|1923.7|1927.9|1926.7|1923.4|1922.2|291
1633528500000|2021-10-06 13:55:00|1924.4|1923.2|1919.6|1918.4|1924.9|1923.7|1919.6|1918.4|549
1633528800000|2021-10-06 14:00:00|1919.9|1918.7|1917.9|1916.7|1919.9|1918.7|1915.9|1914.7|776
1633529100000|2021-10-06 14:05:00|1917.4|1916.2|1919.4|1918.2|1920.4|1919.2|1916.4|1915.2|588
1633529400000|2021-10-06 14:10:00|1919.1|1917.9|1923.9|1922.7|1924.4|1923.2|1918.4|1917.2|278
1633529700000|2021-10-06 14:15:00|1923.4|1922.2|1922.4|1921.2|1923.4|1922.2|1920.6|1919.4|253
1633530000000|2021-10-06 14:20:00|1922.1|1920.9|1932.4|1931.2|1932.9|1931.7|1921.9|1920.7|701
1633530300000|2021-10-06 14:25:00|1932.6|1931.4|1930.9|1929.7|1933.4|1932.2|1930.4|1929.2|407
1633530600000|2021-10-06 14:30:00|1930.4|1929.2|1931.9|1930.7|1933.9|1932.7|1929.9|1928.7|257
1633530900000|2021-10-06 14:35:00|1932.1|1930.9|1931.4|1930.2|1932.4|1931.2|1927.4|1926.2|230
1633531200000|2021-10-06 14:40:00|1931.1|1929.9|1928.4|1927.2|1931.9|1930.7|1928.4|1927.2|139
1633531500000|2021-10-06 14:45:00|1928.9|1927.7|1931.4|1930.2|1931.4|1930.2|1927.4|1926.2|125
1633531800000|2021-10-06 14:50:00|1931.6|1930.4|1935.4|1934.2|1935.4|1934.2|1929.9|1928.7|445
1633532100000|2021-10-06 14:55:00|1934.9|1933.7|1935.9|1934.7|1935.9|1934.7|1932.4|1931.2|235
1633532400000|2021-10-06 15:00:00|1935.4|1934.2|1937.6|1936.4|1937.9|1936.7|1934.4|1933.2|300
1633532700000|2021-10-06 15:05:00|1937.4|1936.2|1937.4|1936.2|1937.9|1936.7|1935.4|1934.2|186
1633533000000|2021-10-06 15:10:00|1937.9|1936.7|1939.4|1938.2|1939.4|1938.2|1935.4|1934.2|348
1633533300000|2021-10-06 15:15:00|1938.9|1937.7|1936.9|1935.7|1938.9|1937.7|1935.9|1934.7|126
1633533600000|2021-10-06 15:20:00|1937.1|1935.9|1933.4|1932.2|1937.4|1936.2|1932.9|1931.7|126
1633533900000|2021-10-06 15:25:00|1932.9|1931.7|1933.6|1932.4|1935.9|1934.7|1932.9|1931.7|114
1633534200000|2021-10-06 15:30:00|1933.9|1932.7|1933.4|1932.2|1935.9|1934.7|1931.9|1930.7|224
1633534500000|2021-10-06 15:35:00|1932.9|1931.7|1936.9|1935.7|1937.4|1936.2|1932.9|1931.7|139
1633534800000|2021-10-06 15:40:00|1937.4|1936.2|1935.9|1934.7|1937.9|1936.7|1933.9|1932.7|114
1633535100000|2021-10-06 15:45:00|1936.1|1934.9|1937.9|1936.7|1938.9|1937.7|1935.9|1934.7|155
1633535400000|2021-10-06 15:50:00|1937.6|1936.4|1940.4|1939.2|1940.9|1939.7|1937.4|1936.2|197
1633535700000|2021-10-06 15:55:00|1940.1|1938.9|1941.9|1940.7|1942.4|1941.2|1940.1|1938.9|120
1633536000000|2021-10-06 16:00:00|1942.4|1941.2|1939.6|1938.4|1942.4|1941.2|1938.6|1937.4|185
1633536300000|2021-10-06 16:05:00|1939.4|1938.2|1937.9|1936.7|1939.9|1938.7|1937.4|1936.2|182
1633536600000|2021-10-06 16:10:00|1938.1|1936.9|1937.4|1936.2|1938.4|1937.2|1936.9|1935.7|53
1633536900000|2021-10-06 16:15:00|1937.6|1936.4|1937.4|1936.2|1938.1|1936.9|1936.9|1935.7|108
1633537200000|2021-10-06 16:20:00|1937.1|1935.9|1936.4|1935.2|1937.6|1936.4|1935.4|1934.2|67
1633537500000|2021-10-06 16:25:00|1936.6|1935.4|1935.4|1934.2|1937.9|1936.7|1932.9|1931.7|121
1633537800000|2021-10-06 16:30:00|1934.9|1933.7|1935.9|1934.7|1935.9|1934.7|1934.4|1933.2|107
1633538100000|2021-10-06 16:35:00|1935.6|1934.4|1934.4|1933.2|1935.9|1934.7|1933.4|1932.2|52
1633538400000|2021-10-06 16:40:00|1934.6|1933.4|1936.4|1935.2|1936.4|1935.2|1934.4|1933.2|58
1633538700000|2021-10-06 16:45:00|1936.9|1935.7|1934.4|1933.2|1936.9|1935.7|1934.1|1932.9|117
1633539000000|2021-10-06 16:50:00|1934.6|1933.4|1934.4|1933.2|1935.9|1934.7|1933.9|1932.7|108
1633539300000|2021-10-06 16:55:00|1933.9|1932.7|1934.4|1933.2|1935.9|1934.7|1933.9|1932.7|39
1633539600000|2021-10-06 17:00:00|1934.9|1933.7|1933.9|1932.7|1935.9|1934.7|1933.4|1932.2|52
1633539900000|2021-10-06 17:05:00|1933.4|1932.2|1932.4|1931.2|1933.9|1932.7|1930.9|1929.7|66
1633540200000|2021-10-06 17:10:00|1932.1|1930.9|1933.6|1932.4|1933.9|1932.7|1931.4|1930.2|54
1633540500000|2021-10-06 17:15:00|1933.4|1932.2|1934.9|1933.7|1934.9|1933.7|1933.4|1932.2|29
1633540800000|2021-10-06 17:20:00|1934.6|1933.4|1935.9|1934.7|1936.4|1935.2|1933.9|1932.7|46
1633541100000|2021-10-06 17:25:00|1935.6|1934.4|1939.4|1938.2|1939.4|1938.2|1935.4|1934.2|57
1633541400000|2021-10-06 17:30:00|1938.9|1937.7|1942.9|1941.7|1942.9|1941.7|1938.9|1937.7|135
1633541700000|2021-10-06 17:35:00|1942.4|1941.2|1946.4|1945.2|1946.9|1945.7|1941.9|1940.7|218
1633542000000|2021-10-06 17:40:00|1946.1|1944.9|1946.9|1945.7|1946.9|1945.7|1945.4|1944.2|120
1633542300000|2021-10-06 17:45:00|1947.4|1946.2|1947.4|1946.2|1948.9|1947.7|1946.4|1945.2|173
1633542600000|2021-10-06 17:50:00|1947.1|1945.9|1943.9|1942.7|1947.4|1946.2|1943.4|1942.2|129
1633542900000|2021-10-06 17:55:00|1944.1|1942.9|1946.9|1945.7|1946.9|1945.7|1943.9|1942.7|41
1633543200000|2021-10-06 18:00:00|1947.4|1946.2|1948.6|1947.4|1948.9|1947.7|1944.9|1943.7|153
1633543500000|2021-10-06 18:05:00|1948.4|1947.2|1951.4|1950.2|1951.4|1950.2|1947.6|1946.4|133
1633543800000|2021-10-06 18:10:00|1951.1|1949.9|1951.9|1950.7|1952.9|1951.7|1950.9|1949.7|96
1633544100000|2021-10-06 18:15:00|1952.4|1951.2|1952.4|1951.2|1952.4|1951.2|1950.6|1949.4|63
1633544400000|2021-10-06 18:20:00|1952.1|1950.9|1950.4|1949.2|1952.4|1951.2|1949.9|1948.7|55
1633544700000|2021-10-06 18:25:00|1950.6|1949.4|1952.4|1951.2|1952.9|1951.7|1950.6|1949.4|91
1633545000000|2021-10-06 18:30:00|1951.9|1950.7|1951.9|1950.7|1952.6|1951.4|1951.1|1949.9|51
1633545300000|2021-10-06 18:35:00|1952.4|1951.2|1952.9|1951.7|1953.4|1952.2|1950.9|1949.7|64
1633545600000|2021-10-06 18:40:00|1953.1|1951.9|1953.9|1952.7|1954.4|1953.2|1952.9|1951.7|85
1633545900000|2021-10-06 18:45:00|1954.1|1952.9|1952.4|1951.2|1954.4|1953.2|1951.9|1950.7|79
1633546200000|2021-10-06 18:50:00|1951.9|1950.7|1951.4|1950.2|1952.6|1951.4|1950.4|1949.2|105
1633546500000|2021-10-06 18:55:00|1950.9|1949.7|1948.9|1947.7|1951.6|1950.4|1948.9|1947.7|91
1633546800000|2021-10-06 19:00:00|1949.4|1948.2|1950.4|1949.2|1951.9|1950.7|1949.4|1948.2|119
1633547100000|2021-10-06 19:05:00|1950.6|1949.4|1951.4|1950.2|1951.9|1950.7|1950.4|1949.2|26
1633547400000|2021-10-06 19:10:00|1951.1|1949.9|1952.1|1950.9|1953.9|1952.7|1950.9|1949.7|110
1633547700000|2021-10-06 19:15:00|1951.9|1950.7|1951.1|1949.9|1953.6|1952.4|1950.9|1949.7|134
1633548000000|2021-10-06 19:20:00|1951.4|1950.2|1950.9|1949.7|1951.4|1950.2|1949.9|1948.7|47
1633548300000|2021-10-06 19:25:00|1951.1|1949.9|1952.1|1950.9|1952.4|1951.2|1950.4|1949.2|41
1633548600000|2021-10-06 19:30:00|1951.9|1950.7|1950.4|1949.2|1952.4|1951.2|1949.9|1948.7|113
1633548900000|2021-10-06 19:35:00|1950.1|1948.9|1949.4|1948.2|1950.4|1949.2|1947.9|1946.7|85
1633549200000|2021-10-06 19:40:00|1949.1|1947.9|1950.6|1949.4|1950.9|1949.7|1948.9|1947.7|68
1633549500000|2021-10-06 19:45:00|1950.4|1949.2|1950.4|1949.2|1951.9|1950.7|1949.4|1948.2|78
1633549800000|2021-10-06 19:50:00|1950.9|1949.7|1950.4|1949.2|1952.4|1951.2|1950.4|1949.2|127
1633550100000|2021-10-06 19:55:00|1950.6|1949.4|1951.9|1950.7|1952.4|1951.2|1950.4|1949.2|170
1633550400000|2021-10-06 20:00:00|1951.6|1950.4|1949.4|1948.2|1951.6|1950.4|1949.4|1948.2|27
1633550700000|2021-10-06 20:05:00|1949.6|1948.4|1950.4|1949.2|1950.9|1949.7|1949.4|1948.2|21
1633551000000|2021-10-06 20:10:00|1950.6|1949.4|1950.6|1949.4|1950.9|1949.7|1950.1|1948.9|28
1633551300000|2021-10-06 20:15:00|1950.4|1949.2|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|25
1633551600000|2021-10-06 20:20:00|1950.8|1948.8|1950.5|1948.5|1950.8|1948.8|1950.5|1948.5|25
1633551900000|2021-10-06 20:25:00|1950.6|1948.6|1950.5|1948.5|1950.6|1948.6|1950.3|1948.3|16
1633552200000|2021-10-06 20:30:00|1950.7|1948.7|1950.6|1948.6|1950.9|1948.9|1950.4|1948.4|5
1633552500000|2021-10-06 20:35:00|1950.7|1948.7|1950.2|1948.2|1951|1949|1950|1948|33
1633552800000|2021-10-06 20:40:00|1950.3|1948.3|1950.3|1948.3|1950.9|1948.9|1950.1|1948.1|4
1633553100000|2021-10-06 20:45:00|1950.2|1948.2|1949.4|1947.4|1950.7|1948.7|1948.9|1946.9|12
1633553400000|2021-10-06 20:50:00|1949.6|1947.6|1949.8|1947.8|1950.1|1948.1|1949.6|1947.6|1
1633553700000|2021-10-06 20:55:00|1949.6|1947.6|1949.8|1947.8|1951|1949|1949.6|1947.6|0
1633554000000|2021-10-06 21:00:00|1949.7|1947.7|1949.7|1947.7|1949.8|1947.8|1949.4|1947.4|5
1633554300000|2021-10-06 21:05:00|1949.6|1947.6|1949.6|1947.6|1949.7|1947.7|1949.5|1947.5|0
1633554600000|2021-10-06 21:10:00|1949.7|1947.7|1949.6|1947.6|1949.7|1947.7|1949.6|1947.6|0
1633554900000|2021-10-06 21:15:00|1949.5|1947.5|1949.5|1947.5|1949.5|1947.5|1949.5|1947.5|0
1633555200000|2021-10-06 21:20:00|1949.6|1947.6|1949.6|1947.6|1949.6|1947.6|1949.5|1947.5|0
1633555500000|2021-10-06 21:25:00|1949.5|1947.5|1949.5|1947.5|1949.6|1947.6|1949.5|1947.5|0
1633556100000|2021-10-06 21:35:00|1949.6|1947.6|1949.6|1947.6|1949.7|1947.7|1949.6|1947.6|0
1633556400000|2021-10-06 21:40:00|1949.7|1947.7|1949.7|1947.7|1949.7|1947.7|1949.6|1947.6|0
1633556700000|2021-10-06 21:45:00|1949.8|1947.8|1949.8|1947.8|1949.8|1947.8|1949.7|1947.7|0
1633557000000|2021-10-06 21:50:00|1949.9|1947.9|1949.8|1947.8|1949.9|1947.9|1949.8|1947.8|0
1633557300000|2021-10-06 21:55:00|1949.9|1947.9|1950|1948|1950|1948|1949.8|1947.8|0
1633557600000|2021-10-06 22:00:00|1949.8|1947.8|1952|1950|1952.1|1950.1|1949.8|1947.8|0
1633557900000|2021-10-06 22:05:00|1951.9|1949.9|1951.4|1949.4|1951.9|1949.9|1951.3|1949.3|0
1633558500000|2021-10-06 22:15:00|1951.5|1949.5|1953.1|1951.1|1953.5|1951.5|1951.5|1949.5|0
1633558800000|2021-10-06 22:20:00|1953.3|1951.3|1952.3|1950.3|1953.5|1951.5|1952.2|1950.2|0
1633559100000|2021-10-06 22:25:00|1952.5|1950.5|1952.6|1950.6|1952.9|1950.9|1952.3|1950.3|0
1633559400000|2021-10-06 22:30:00|1952.7|1950.7|1953.9|1951.9|1954.3|1952.3|1952.6|1950.6|0
1633559700000|2021-10-06 22:35:00|1953.7|1951.7|1953.9|1951.9|1954.4|1952.4|1953.7|1951.7|0
1633560000000|2021-10-06 22:40:00|1954.1|1952.1|1953.6|1951.6|1954.4|1952.4|1953.6|1951.6|0
1633560300000|2021-10-06 22:45:00|1953.7|1951.7|1953|1951|1954|1952|1952.8|1950.8|0
1633560600000|2021-10-06 22:50:00|1953.2|1951.2|1954.2|1952.2|1955|1953|1953.2|1951.2|0
1633560900000|2021-10-06 22:55:00|1953.9|1951.9|1953.4|1951.4|1954.1|1952.1|1953.4|1951.4|0
1633561200000|2021-10-06 23:00:00|1953.6|1951.6|1954.3|1952.3|1954.8|1952.8|1953.6|1951.6|0
1633561500000|2021-10-06 23:05:00|1954.4|1952.4|1954.6|1952.6|1955.2|1953.2|1953.7|1951.7|0
1633561800000|2021-10-06 23:10:00|1954.8|1952.8|1953.4|1951.4|1954.8|1952.8|1953|1951|0
1633562100000|2021-10-06 23:15:00|1953.5|1951.5|1951.5|1949.5|1953.6|1951.6|1951.5|1949.5|0
1633562400000|2021-10-06 23:20:00|1951.6|1949.6|1952.3|1950.3|1952.3|1950.3|1950.8|1948.8|0
1633562700000|2021-10-06 23:25:00|1952.5|1950.5|1951.7|1949.7|1953|1951|1951.1|1949.1|0
1633563000000|2021-10-06 23:30:00|1951.8|1949.8|1948.2|1946.2|1952.7|1950.7|1947.1|1945.1|0
1633563300000|2021-10-06 23:35:00|1948.1|1946.1|1945.8|1943.8|1948.6|1946.6|1945.8|1943.8|0
1633563600000|2021-10-06 23:40:00|1945.7|1943.7|1948.2|1946.2|1948.5|1946.5|1943.9|1941.9|0
1633563900000|2021-10-06 23:45:00|1948|1946|1947.9|1946.7|1954.4|1953.2|1947.7|1945.7|1206
1633564200000|2021-10-06 23:50:00|1948.4|1947.2|1948.6|1947.4|1949.4|1948.2|1946.4|1945.2|406
1633564500000|2021-10-06 23:55:00|1948.4|1947.2|1948.4|1947.2|1948.9|1947.7|1945.9|1944.7|414
1633564800000|2021-10-07 00:00:00|1948.2|1947.4|1941.7|1940.9|1950.4|1949.6|1940.2|1939.4|2460
1633565100000|2021-10-07 00:05:00|1941.9|1941.1|1943.2|1942.4|1949.2|1948.4|1937.4|1936.6|2030
1633565400000|2021-10-07 00:10:00|1942.7|1941.9|1947.2|1946.4|1947.7|1946.9|1940.2|1939.4|1314
1633565700000|2021-10-07 00:15:00|1946.7|1945.9|1953.7|1952.9|1953.7|1952.9|1944.7|1943.9|1961
1633566000000|2021-10-07 00:20:00|1953.2|1952.4|1946.2|1945.4|1953.2|1952.4|1944.7|1943.9|1006
1633566300000|2021-10-07 00:25:00|1946.7|1945.9|1947.2|1946.4|1949.2|1948.4|1944.2|1943.4|448
1633566600000|2021-10-07 00:30:00|1946.7|1945.9|1947.7|1946.9|1951.2|1950.4|1946.7|1945.9|856
1633566900000|2021-10-07 00:35:00|1948.2|1947.4|1948.2|1947.4|1952.7|1951.9|1947.7|1946.9|720
1633567200000|2021-10-07 00:40:00|1947.7|1946.9|1947.7|1946.9|1948.7|1947.9|1945.2|1944.4|511
1633567500000|2021-10-07 00:45:00|1948.2|1947.4|1949.2|1948.4|1950.2|1949.4|1947.7|1946.9|442
1633567800000|2021-10-07 00:50:00|1948.7|1947.9|1947.2|1946.4|1949.7|1948.9|1946.2|1945.4|327
1633568100000|2021-10-07 00:55:00|1947.4|1946.6|1946.2|1945.4|1947.4|1946.6|1944.2|1943.4|338
1633568400000|2021-10-07 01:00:00|1946.7|1945.9|1950.7|1949.9|1950.7|1949.9|1946.7|1945.9|505
1633568700000|2021-10-07 01:05:00|1950.9|1950.1|1950.7|1949.9|1952.7|1951.9|1948.7|1947.9|581
1633569000000|2021-10-07 01:10:00|1950.2|1949.4|1951.2|1950.4|1951.7|1950.9|1948.2|1947.4|362
1633569300000|2021-10-07 01:15:00|1951.7|1950.9|1950.7|1949.9|1953.2|1952.4|1950.7|1949.9|496
1633569600000|2021-10-07 01:20:00|1951.2|1950.4|1946.7|1945.9|1951.2|1950.4|1946.7|1945.9|520
1633569900000|2021-10-07 01:25:00|1946.9|1946.1|1951.2|1950.4|1951.2|1950.4|1946.2|1945.4|573
1633570200000|2021-10-07 01:30:00|1951.4|1950.6|1956.2|1955.4|1956.2|1955.4|1949.7|1948.9|967
1633570500000|2021-10-07 01:35:00|1955.9|1955.1|1956.7|1955.9|1958.2|1957.4|1954.7|1953.9|586
1633570800000|2021-10-07 01:40:00|1957.2|1956.4|1956.7|1955.9|1958.2|1957.4|1955.7|1954.9|489
1633571100000|2021-10-07 01:45:00|1956.2|1955.4|1953.7|1952.9|1956.7|1955.9|1953.7|1952.9|582
1633571400000|2021-10-07 01:50:00|1953.9|1953.1|1956.2|1955.4|1956.2|1955.4|1953.2|1952.4|442
1633571700000|2021-10-07 01:55:00|1956.7|1955.9|1956.2|1955.4|1957.7|1956.9|1955.2|1954.4|383
1633572000000|2021-10-07 02:00:00|1956.7|1955.9|1957.7|1956.9|1958.2|1957.4|1956.2|1955.4|424
1633572300000|2021-10-07 02:05:00|1957.9|1957.1|1958.2|1957.4|1959.2|1958.4|1957.7|1956.9|314
1633572600000|2021-10-07 02:10:00|1958.4|1957.6|1957.7|1956.9|1958.4|1957.6|1955.7|1954.9|266
1633572900000|2021-10-07 02:15:00|1958.2|1957.4|1955.2|1954.4|1958.2|1957.4|1954.7|1953.9|276
1633573200000|2021-10-07 02:20:00|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|1954.7|1953.9|178
1633573500000|2021-10-07 02:25:00|1955.4|1954.6|1956.7|1955.9|1957.2|1956.4|1955.4|1954.6|285
1633573800000|2021-10-07 02:30:00|1957.2|1956.4|1957.7|1956.9|1960.2|1959.4|1956.7|1955.9|404
1633574100000|2021-10-07 02:35:00|1957.2|1956.4|1956.7|1955.9|1957.7|1956.9|1956.2|1955.4|83
1633574400000|2021-10-07 02:40:00|1957.2|1956.4|1955.2|1954.4|1957.2|1956.4|1954.7|1953.9|148
1633574700000|2021-10-07 02:45:00|1955.7|1954.9|1955.7|1954.9|1957.2|1956.4|1955.7|1954.9|132
1633575000000|2021-10-07 02:50:00|1956.2|1955.4|1954.4|1953.6|1956.2|1955.4|1953.7|1952.9|250
1633575300000|2021-10-07 02:55:00|1954.7|1953.9|1956.7|1955.9|1956.7|1955.9|1954.7|1953.9|201
1633575600000|2021-10-07 03:00:00|1956.4|1955.6|1953.7|1952.9|1956.7|1955.9|1953.7|1952.9|128
1633575900000|2021-10-07 03:05:00|1954.2|1953.4|1953.7|1952.9|1954.7|1953.9|1953.2|1952.4|199
1633576200000|2021-10-07 03:10:00|1953.2|1952.4|1951.2|1950.4|1953.7|1952.9|1950.2|1949.4|373
1633576500000|2021-10-07 03:15:00|1950.9|1950.1|1951.2|1950.4|1951.2|1950.4|1949.7|1948.9|278
1633576800000|2021-10-07 03:20:00|1950.7|1949.9|1953.2|1952.4|1953.2|1952.4|1950.7|1949.9|321
1633577100000|2021-10-07 03:25:00|1952.7|1951.9|1951.7|1950.9|1952.7|1951.9|1951.2|1950.4|319
1633577400000|2021-10-07 03:30:00|1952.2|1951.4|1950.7|1949.9|1953.2|1952.4|1950.4|1949.6|618
1633577700000|2021-10-07 03:35:00|1950.2|1949.4|1951.2|1950.4|1951.2|1950.4|1947.2|1946.4|933
1633578000000|2021-10-07 03:40:00|1950.9|1950.1|1948.2|1947.4|1951.7|1950.9|1947.7|1946.9|299
1633578300000|2021-10-07 03:45:00|1947.7|1946.9|1948.7|1947.9|1948.7|1947.9|1946.9|1946.1|415
1633578600000|2021-10-07 03:50:00|1949.2|1948.4|1945.7|1944.9|1949.2|1948.4|1945.2|1944.4|484
1633578900000|2021-10-07 03:55:00|1946.2|1945.4|1945.7|1944.9|1947.2|1946.4|1945.7|1944.9|321
1633579200000|2021-10-07 04:00:00|1946.7|1945.9|1949.2|1948.4|1949.2|1948.4|1946.2|1945.4|300
1633579500000|2021-10-07 04:05:00|1948.7|1947.9|1947.7|1946.9|1948.7|1947.9|1946.7|1945.9|306
1633579800000|2021-10-07 04:10:00|1947.2|1946.4|1945.7|1944.9|1947.2|1946.4|1945.2|1944.4|263
1633580100000|2021-10-07 04:15:00|1946.2|1945.4|1947.2|1946.4|1947.2|1946.4|1945.7|1944.9|281
1633580400000|2021-10-07 04:20:00|1947.7|1946.9|1944.2|1943.4|1947.7|1946.9|1943.7|1942.9|380
1633580700000|2021-10-07 04:25:00|1943.7|1942.9|1943.2|1942.4|1944.9|1944.1|1942.7|1941.9|368
1633581000000|2021-10-07 04:30:00|1942.9|1942.1|1943.2|1942.4|1944.7|1943.9|1942.9|1942.1|337
1633581300000|2021-10-07 04:35:00|1942.9|1942.1|1943.7|1942.9|1943.7|1942.9|1942.7|1941.9|333
1633581600000|2021-10-07 04:40:00|1943.4|1942.6|1940.2|1939.4|1943.7|1942.9|1940.2|1939.4|457
1633581900000|2021-10-07 04:45:00|1940.7|1939.9|1939.2|1938.4|1940.7|1939.9|1938.2|1937.4|377
1633582200000|2021-10-07 04:50:00|1939.7|1938.9|1940.2|1939.4|1940.2|1939.4|1939.2|1938.4|317
1633582500000|2021-10-07 04:55:00|1939.7|1938.9|1941.7|1940.9|1941.7|1940.9|1939.7|1938.9|384
1633582800000|2021-10-07 05:00:00|1941.2|1940.4|1946.2|1945.4|1946.7|1945.9|1940.2|1939.4|775
1633583100000|2021-10-07 05:05:00|1946.7|1945.9|1943.2|1942.4|1946.7|1945.9|1942.9|1942.1|455
1633583400000|2021-10-07 05:10:00|1942.9|1942.1|1942.7|1941.9|1943.7|1942.9|1942.2|1941.4|415
1633583700000|2021-10-07 05:15:00|1942.2|1941.4|1944.2|1943.4|1944.2|1943.4|1942.2|1941.4|364
1633584000000|2021-10-07 05:20:00|1943.7|1942.9|1943.2|1942.4|1944.2|1943.4|1942.2|1941.4|422
1633584300000|2021-10-07 05:25:00|1942.7|1941.9|1945.2|1944.4|1945.2|1944.4|1942.2|1941.4|272
1633584600000|2021-10-07 05:30:00|1944.7|1943.9|1942.2|1941.4|1945.2|1944.4|1941.4|1940.6|476
1633584900000|2021-10-07 05:35:00|1942.7|1941.9|1941.7|1940.9|1943.7|1942.9|1941.2|1940.4|494
1633585200000|2021-10-07 05:40:00|1941.4|1940.6|1941.7|1940.9|1942.2|1941.4|1939.7|1938.9|607
1633585500000|2021-10-07 05:45:00|1941.9|1941.1|1941.7|1940.9|1942.2|1941.4|1940.2|1939.4|630
1633585800000|2021-10-07 05:50:00|1941.2|1940.4|1937.7|1936.9|1941.7|1940.9|1937.7|1936.9|1131
1633586100000|2021-10-07 05:55:00|1937.2|1936.4|1939.7|1938.9|1941.2|1940.4|1937.2|1936.4|2355
1633586400000|2021-10-07 06:00:00|1939.2|1938.4|1944.2|1943.4|1944.2|1943.4|1939.2|1938.4|2688
1633586700000|2021-10-07 06:05:00|1943.7|1942.9|1948.7|1947.9|1948.7|1947.9|1943.7|1942.9|1302
1633587000000|2021-10-07 06:10:00|1949|1947|1950.3|1948.3|1951.2|1949.2|1946.8|1944.8|3
1633587300000|2021-10-07 06:15:00|1950.2|1948.2|1952.2|1950.2|1952.9|1950.9|1949|1947|697
1633587600000|2021-10-07 06:20:00|1952.3|1950.3|1951.2|1949.2|1952.6|1950.6|1951|1949|0
1633587900000|2021-10-07 06:25:00|1951.3|1949.3|1949.6|1947.6|1951.6|1949.6|1949|1947|0
1633588200000|2021-10-07 06:30:00|1949.5|1947.5|1951|1949|1951|1949|1949.4|1947.4|0
1633588500000|2021-10-07 06:35:00|1950.9|1948.9|1950.4|1948.4|1951.4|1949.4|1950.2|1948.2|0
1633588800000|2021-10-07 06:40:00|1950.5|1948.5|1949.2|1947.2|1950.8|1948.8|1949.2|1947.2|0
1633589100000|2021-10-07 06:45:00|1948.9|1946.9|1949.9|1947.9|1950.5|1948.5|1948.8|1946.8|0
1633589400000|2021-10-07 06:50:00|1949.7|1947.7|1950.2|1948.2|1950.8|1948.8|1948.8|1946.8|0
1633589700000|2021-10-07 06:55:00|1950.4|1948.4|1949.1|1947.1|1950.4|1948.4|1947.8|1945.8|0
1633590000000|2021-10-07 07:00:00|1949.4|1947.4|1951.4|1949.4|1952.7|1950.7|1948.6|1946.6|0
1633590300000|2021-10-07 07:05:00|1951.6|1949.6|1949.3|1947.3|1952.2|1950.2|1949.3|1947.3|0
1633590600000|2021-10-07 07:10:00|1949.4|1947.4|1948.7|1946.7|1950.6|1948.6|1948.3|1946.3|0
1633590900000|2021-10-07 07:15:00|1948.8|1946.8|1945.8|1943.8|1950|1948|1945.8|1943.8|0
1633591200000|2021-10-07 07:20:00|1945.9|1943.9|1947.5|1945.5|1948.1|1946.1|1945.9|1943.9|0
1633591500000|2021-10-07 07:25:00|1947.4|1945.4|1948.1|1946.1|1948.1|1946.1|1946.8|1944.8|0
1633591800000|2021-10-07 07:30:00|1947.8|1945.8|1946.9|1945.7|1949.1|1947.9|1945.9|1944.7|222
1633592100000|2021-10-07 07:35:00|1947.4|1946.2|1947.9|1946.7|1948.9|1947.7|1947.1|1945.9|85
1633592400000|2021-10-07 07:40:00|1947.4|1946.2|1948.4|1947.2|1948.9|1947.7|1946.4|1945.2|46
1633592700000|2021-10-07 07:45:00|1948.9|1947.7|1948.9|1947.7|1948.9|1947.7|1947.6|1946.4|97
1633593000000|2021-10-07 07:50:00|1949.4|1948.2|1951.9|1950.7|1952.4|1951.2|1949.4|1948.2|349
1633593300000|2021-10-07 07:55:00|1952.4|1951.2|1953.4|1952.2|1953.9|1952.7|1951.9|1950.7|184
1633593600000|2021-10-07 08:00:00|1953.1|1951.9|1952.4|1951.2|1953.1|1951.9|1950.9|1949.7|171
1633593900000|2021-10-07 08:05:00|1952.9|1951.7|1954.4|1953.2|1954.9|1953.7|1952.4|1951.2|134
1633594200000|2021-10-07 08:10:00|1953.9|1952.7|1952.9|1951.7|1953.9|1952.7|1952.4|1951.2|115
1633594500000|2021-10-07 08:15:00|1952.6|1951.4|1949.9|1948.7|1953.4|1952.2|1949.4|1948.2|145
1633594800000|2021-10-07 08:20:00|1950.4|1949.2|1949.9|1948.7|1950.4|1949.2|1948.9|1947.7|64
1633595100000|2021-10-07 08:25:00|1950.1|1948.9|1950.9|1949.7|1951.9|1950.7|1949.4|1948.2|140
1633595400000|2021-10-07 08:30:00|1951.4|1950.2|1954.4|1953.2|1954.4|1953.2|1951.4|1950.2|212
1633595700000|2021-10-07 08:35:00|1954.9|1953.7|1956.4|1955.2|1956.9|1955.7|1954.9|1953.7|184
1633596000000|2021-10-07 08:40:00|1955.9|1954.7|1954.4|1953.2|1956.4|1955.2|1954.4|1953.2|215
1633596300000|2021-10-07 08:45:00|1953.9|1952.7|1954.9|1953.7|1955.9|1954.7|1953.9|1952.7|62
1633596600000|2021-10-07 08:50:00|1955.1|1953.9|1953.9|1952.7|1955.9|1954.7|1953.9|1952.7|27
1633596900000|2021-10-07 08:55:00|1954.1|1952.9|1953.6|1952.4|1954.9|1953.7|1952.9|1951.7|72
1633597200000|2021-10-07 09:00:00|1953.9|1952.7|1952.9|1951.7|1954.4|1953.2|1952.9|1951.7|34
1633597500000|2021-10-07 09:05:00|1953.4|1952.2|1953.4|1952.2|1953.9|1952.7|1952.9|1951.7|52
1633597800000|2021-10-07 09:10:00|1953.9|1952.7|1952.9|1951.7|1954.4|1953.2|1952.9|1951.7|24
1633598100000|2021-10-07 09:15:00|1953.1|1951.9|1952.9|1951.7|1953.9|1952.7|1952.6|1951.4|130
1633598400000|2021-10-07 09:20:00|1953.1|1951.9|1952.4|1951.2|1953.4|1952.2|1952.4|1951.2|38
1633598700000|2021-10-07 09:25:00|1951.9|1950.7|1950.9|1949.7|1951.9|1950.7|1950.4|1949.2|64
1633599000000|2021-10-07 09:30:00|1951.4|1950.2|1951.9|1950.7|1951.9|1950.7|1950.9|1949.7|11
1633599300000|2021-10-07 09:35:00|1952.1|1950.9|1952.9|1951.7|1953.4|1952.2|1951.9|1950.7|161
1633599600000|2021-10-07 09:40:00|1952.4|1951.2|1952.1|1950.9|1953.4|1952.2|1951.9|1950.7|149
1633599900000|2021-10-07 09:45:00|1952.4|1951.2|1952.4|1951.2|1953.1|1951.9|1951.9|1950.7|112
1633600200000|2021-10-07 09:50:00|1951.9|1950.7|1953.9|1952.7|1953.9|1952.7|1951.9|1950.7|86
1633600500000|2021-10-07 09:55:00|1953.4|1952.2|1953.9|1952.7|1954.4|1953.2|1953.4|1952.2|122
1633600800000|2021-10-07 10:00:00|1954.4|1953.2|1955.4|1954.2|1956.1|1954.9|1954.4|1953.2|75
1633601100000|2021-10-07 10:05:00|1955.1|1953.9|1955.4|1954.2|1955.9|1954.7|1954.9|1953.7|38
1633601400000|2021-10-07 10:10:00|1954.9|1953.7|1954.4|1953.2|1955.4|1954.2|1953.9|1952.7|106
1633601700000|2021-10-07 10:15:00|1953.9|1952.7|1953.9|1952.7|1954.4|1953.2|1953.4|1952.2|86
1633602000000|2021-10-07 10:20:00|1954.1|1952.9|1952.9|1951.7|1954.4|1953.2|1952.9|1951.7|93
1633602300000|2021-10-07 10:25:00|1953.1|1951.9|1952.4|1951.2|1953.4|1952.2|1952.4|1951.2|39
1633602600000|2021-10-07 10:30:00|1952.9|1951.7|1953.9|1952.7|1953.9|1952.7|1952.4|1951.2|89
1633602900000|2021-10-07 10:35:00|1954.1|1952.9|1954.9|1953.7|1955.4|1954.2|1953.9|1952.7|157
1633603200000|2021-10-07 10:40:00|1955.4|1954.2|1955.9|1954.7|1956.1|1954.9|1954.9|1953.7|63
1633603500000|2021-10-07 10:45:00|1955.4|1954.2|1955.9|1954.7|1956.4|1955.2|1955.4|1954.2|46
1633603800000|2021-10-07 10:50:00|1955.6|1954.4|1956.4|1955.2|1956.4|1955.2|1955.4|1954.2|44
1633604100000|2021-10-07 10:55:00|1956.9|1955.7|1957.9|1956.7|1957.9|1956.7|1956.9|1955.7|106
1633604400000|2021-10-07 11:00:00|1957.6|1956.4|1957.9|1956.7|1958.9|1957.7|1957.4|1956.2|228
1633604700000|2021-10-07 11:05:00|1958.1|1956.9|1958.4|1957.2|1958.9|1957.7|1957.4|1956.2|58
1633605000000|2021-10-07 11:10:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.4|1957.2|102
1633605300000|2021-10-07 11:15:00|1959.6|1958.4|1958.9|1957.7|1959.9|1958.7|1958.9|1957.7|108
1633605600000|2021-10-07 11:20:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|164
1633605900000|2021-10-07 11:25:00|1959.9|1958.7|1958.9|1957.7|1959.9|1958.7|1958.9|1957.7|130
1633606200000|2021-10-07 11:30:00|1959.4|1958.2|1957.9|1956.7|1959.4|1958.2|1957.9|1956.7|94
1633606500000|2021-10-07 11:35:00|1958.1|1956.9|1959.9|1958.7|1960.4|1959.2|1957.9|1956.7|86
1633606800000|2021-10-07 11:40:00|1960.4|1959.2|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|148
1633607100000|2021-10-07 11:45:00|1960.1|1958.9|1960.9|1959.7|1961.1|1959.9|1960.1|1958.9|35
1633607400000|2021-10-07 11:50:00|1960.6|1959.4|1959.4|1958.2|1960.6|1959.4|1959.4|1958.2|32
1633607700000|2021-10-07 11:55:00|1959.6|1958.4|1960.9|1959.7|1960.9|1959.7|1958.9|1957.7|218
1633608000000|2021-10-07 12:00:00|1960.6|1959.4|1960.4|1959.2|1960.9|1959.7|1959.4|1958.2|50
1633608300000|2021-10-07 12:05:00|1960.6|1959.4|1958.9|1957.7|1960.9|1959.7|1958.9|1957.7|40
1633608600000|2021-10-07 12:10:00|1959.1|1957.9|1959.4|1958.2|1959.4|1958.2|1958.6|1957.4|27
1633608900000|2021-10-07 12:15:00|1959.6|1958.4|1960.4|1959.2|1960.4|1959.2|1959.4|1958.2|58
1633609200000|2021-10-07 12:20:00|1960.9|1959.7|1960.9|1959.7|1961.1|1959.9|1960.4|1959.2|108
1633609500000|2021-10-07 12:25:00|1961.4|1960.2|1960.4|1959.2|1962.4|1961.2|1960.4|1959.2|222
1633609800000|2021-10-07 12:30:00|1959.9|1958.7|1960.4|1959.2|1961.4|1960.2|1959.9|1958.7|76
1633610100000|2021-10-07 12:35:00|1960.6|1959.4|1960.9|1959.7|1961.4|1960.2|1959.9|1958.7|71
1633610400000|2021-10-07 12:40:00|1961.1|1959.9|1960.9|1959.7|1962.4|1961.2|1960.9|1959.7|71
1633610700000|2021-10-07 12:45:00|1961.4|1960.2|1960.4|1959.2|1961.4|1960.2|1959.9|1958.7|51
1633611000000|2021-10-07 12:50:00|1960.6|1959.4|1960.4|1959.2|1960.9|1959.7|1959.9|1958.7|83
1633611300000|2021-10-07 12:55:00|1960.9|1959.7|1960.4|1959.2|1960.9|1959.7|1960.4|1959.2|13
1633611600000|2021-10-07 13:00:00|1960.9|1959.7|1960.9|1959.7|1961.4|1960.2|1960.4|1959.2|57
1633611900000|2021-10-07 13:05:00|1961.1|1959.9|1961.9|1960.7|1961.9|1960.7|1960.9|1959.7|63
1633612200000|2021-10-07 13:10:00|1961.4|1960.2|1958.9|1957.7|1961.4|1960.2|1958.9|1957.7|115
1633612500000|2021-10-07 13:15:00|1959.4|1958.2|1957.6|1956.4|1959.9|1958.7|1957.4|1956.2|73
1633612800000|2021-10-07 13:20:00|1957.9|1956.7|1956.9|1955.7|1957.9|1956.7|1955.9|1954.7|60
1633613100000|2021-10-07 13:25:00|1956.4|1955.2|1957.4|1956.2|1957.4|1956.2|1955.9|1954.7|105
1633613400000|2021-10-07 13:30:00|1956.9|1955.7|1960.4|1959.2|1960.9|1959.7|1956.4|1955.2|344
1633613700000|2021-10-07 13:35:00|1960.6|1959.4|1961.9|1960.7|1961.9|1960.7|1959.4|1958.2|266
1633614000000|2021-10-07 13:40:00|1962.4|1961.2|1959.4|1958.2|1964.4|1963.2|1958.9|1957.7|358
1633614300000|2021-10-07 13:45:00|1959.9|1958.7|1959.4|1958.2|1960.4|1959.2|1957.9|1956.7|278
1633614600000|2021-10-07 13:50:00|1959.9|1958.7|1962.4|1961.2|1963.4|1962.2|1958.9|1957.7|287
1633614900000|2021-10-07 13:55:00|1962.1|1960.9|1963.6|1962.4|1963.9|1962.7|1962.1|1960.9|197
1633615200000|2021-10-07 14:00:00|1963.9|1962.7|1966.9|1965.7|1966.9|1965.7|1963.4|1962.2|298
1633615500000|2021-10-07 14:05:00|1967.1|1965.9|1964.9|1963.7|1967.1|1965.9|1963.9|1962.7|224
1633615800000|2021-10-07 14:10:00|1965.4|1964.2|1965.9|1964.7|1966.4|1965.2|1964.4|1963.2|195
1633616100000|2021-10-07 14:15:00|1966.4|1965.2|1968.9|1967.7|1968.9|1967.7|1965.9|1964.7|204
1633616400000|2021-10-07 14:20:00|1969.1|1967.9|1968.4|1967.2|1969.9|1968.7|1968.1|1966.9|156
1633616700000|2021-10-07 14:25:00|1968.6|1967.4|1967.9|1966.7|1968.9|1967.7|1967.4|1966.2|111
1633617000000|2021-10-07 14:30:00|1967.4|1966.2|1968.9|1967.7|1968.9|1967.7|1967.4|1966.2|108
1633617300000|2021-10-07 14:35:00|1969.1|1967.9|1966.4|1965.2|1969.9|1968.7|1966.4|1965.2|106
1633617600000|2021-10-07 14:40:00|1966.9|1965.7|1966.4|1965.2|1967.4|1966.2|1966.1|1964.9|93
1633617900000|2021-10-07 14:45:00|1966.1|1964.9|1967.4|1966.2|1967.4|1966.2|1965.9|1964.7|82
1633618200000|2021-10-07 14:50:00|1967.1|1965.9|1967.9|1966.7|1967.9|1966.7|1966.4|1965.2|124
1633618500000|2021-10-07 14:55:00|1968.4|1967.2|1969.4|1968.2|1969.9|1968.7|1967.9|1966.7|260
1633618800000|2021-10-07 15:00:00|1969.6|1968.4|1968.9|1967.7|1969.9|1968.7|1967.6|1966.4|78
1633619100000|2021-10-07 15:05:00|1968.6|1967.4|1968.4|1967.2|1968.9|1967.7|1967.9|1966.7|65
1633619400000|2021-10-07 15:10:00|1968.6|1967.4|1967.9|1966.7|1968.9|1967.7|1966.9|1965.7|86
1633619700000|2021-10-07 15:15:00|1967.4|1966.2|1966.4|1965.2|1967.9|1966.7|1965.9|1964.7|89
1633620000000|2021-10-07 15:20:00|1966.9|1965.7|1967.4|1966.2|1967.4|1966.2|1966.4|1965.2|108
1633620300000|2021-10-07 15:25:00|1967.6|1966.4|1968.9|1967.7|1968.9|1967.7|1967.4|1966.2|104
1633620600000|2021-10-07 15:30:00|1969.4|1968.2|1969.9|1968.7|1970.1|1968.9|1968.4|1967.2|81
1633620900000|2021-10-07 15:35:00|1970.1|1968.9|1970.4|1969.2|1970.9|1969.7|1969.4|1968.2|96
1633621200000|2021-10-07 15:40:00|1970.9|1969.7|1970.4|1969.2|1970.9|1969.7|1969.9|1968.7|71
1633621500000|2021-10-07 15:45:00|1970.6|1969.4|1969.4|1968.2|1970.6|1969.4|1969.4|1968.2|85
1633621800000|2021-10-07 15:50:00|1969.6|1968.4|1969.4|1968.2|1969.6|1968.4|1968.4|1967.2|104
1633622100000|2021-10-07 15:55:00|1969.9|1968.7|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|62
1633622400000|2021-10-07 16:00:00|1970.1|1968.9|1970.1|1968.9|1971.1|1969.9|1969.9|1968.7|83
1633622700000|2021-10-07 16:05:00|1970.4|1969.2|1969.6|1968.4|1970.4|1969.2|1969.4|1968.2|42
1633623000000|2021-10-07 16:10:00|1969.4|1968.2|1968.9|1967.7|1969.6|1968.4|1968.4|1967.2|22
1633623300000|2021-10-07 16:15:00|1968.6|1967.4|1969.9|1968.7|1969.9|1968.7|1968.6|1967.4|35
1633623600000|2021-10-07 16:20:00|1969.6|1968.4|1969.4|1968.2|1969.9|1968.7|1969.4|1968.2|22
1633623900000|2021-10-07 16:25:00|1968.9|1967.7|1970.4|1969.2|1970.4|1969.2|1968.9|1967.7|110
1633624200000|2021-10-07 16:30:00|1970.9|1969.7|1970.4|1969.2|1971.4|1970.2|1970.4|1969.2|200
1633624500000|2021-10-07 16:35:00|1969.9|1968.7|1971.4|1970.2|1971.4|1970.2|1969.9|1968.7|93
1633624800000|2021-10-07 16:40:00|1971.9|1970.7|1972.4|1971.2|1972.4|1971.2|1970.9|1969.7|175
1633625100000|2021-10-07 16:45:00|1972.1|1970.9|1971.9|1970.7|1972.4|1971.2|1970.9|1969.7|94
1633625400000|2021-10-07 16:50:00|1971.4|1970.2|1972.4|1971.2|1972.4|1971.2|1971.4|1970.2|95
1633625700000|2021-10-07 16:55:00|1971.9|1970.7|1973.4|1972.2|1973.4|1972.2|1971.9|1970.7|131
1633626000000|2021-10-07 17:00:00|1972.9|1971.7|1972.4|1971.2|1972.9|1971.7|1972.4|1971.2|118
1633626300000|2021-10-07 17:05:00|1971.9|1970.7|1971.9|1970.7|1971.9|1970.7|1970.9|1969.7|91
1633626600000|2021-10-07 17:10:00|1972.4|1971.2|1972.9|1971.7|1972.9|1971.7|1972.4|1971.2|80
1633626900000|2021-10-07 17:15:00|1973.4|1972.2|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|108
1633627200000|2021-10-07 17:20:00|1972.9|1971.7|1973.4|1972.2|1973.4|1972.2|1972.4|1971.2|88
1633627500000|2021-10-07 17:25:00|1973.9|1972.7|1974.4|1973.2|1974.4|1973.2|1973.4|1972.2|72
1633627800000|2021-10-07 17:30:00|1973.9|1972.7|1975.4|1974.2|1975.4|1974.2|1973.9|1972.7|107
1633628100000|2021-10-07 17:35:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|51
1633628400000|2021-10-07 17:40:00|1975.4|1974.2|1974.9|1973.7|1975.4|1974.2|1974.9|1973.7|39
1633628700000|2021-10-07 17:45:00|1974.4|1973.2|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|36
1633629000000|2021-10-07 17:50:00|1974.6|1973.4|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|81
1633629300000|2021-10-07 17:55:00|1974.9|1973.7|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|92
1633629600000|2021-10-07 18:00:00|1973.9|1972.7|1971.9|1970.7|1974.4|1973.2|1971.4|1970.2|145
1633629900000|2021-10-07 18:05:00|1972.1|1970.9|1972.4|1971.2|1972.9|1971.7|1971.4|1970.2|88
1633630200000|2021-10-07 18:10:00|1971.9|1970.7|1971.9|1970.7|1972.4|1971.2|1971.9|1970.7|101
1633630500000|2021-10-07 18:15:00|1971.4|1970.2|1972.4|1971.2|1972.9|1971.7|1971.4|1970.2|39
1633630800000|2021-10-07 18:20:00|1972.6|1971.4|1972.4|1971.2|1972.9|1971.7|1972.4|1971.2|46
1633631100000|2021-10-07 18:25:00|1972.1|1970.9|1972.4|1971.2|1972.4|1971.2|1971.4|1970.2|157
1633631400000|2021-10-07 18:30:00|1972.6|1971.4|1971.9|1970.7|1972.6|1971.4|1971.4|1970.2|49
1633631700000|2021-10-07 18:35:00|1971.6|1970.4|1971.4|1970.2|1971.6|1970.4|1970.6|1969.4|48
1633632000000|2021-10-07 18:40:00|1971.9|1970.7|1969.9|1968.7|1971.9|1970.7|1969.9|1968.7|180
1633632300000|2021-10-07 18:45:00|1969.4|1968.2|1970.4|1969.2|1970.9|1969.7|1969.4|1968.2|130
1633632600000|2021-10-07 18:50:00|1970.1|1968.9|1968.9|1967.7|1970.4|1969.2|1968.4|1967.2|71
1633632900000|2021-10-07 18:55:00|1969.1|1967.9|1970.4|1969.2|1970.4|1969.2|1968.9|1967.7|140
1633633200000|2021-10-07 19:00:00|1970.1|1968.9|1970.4|1969.2|1970.9|1969.7|1969.4|1968.2|63
1633633500000|2021-10-07 19:05:00|1970.9|1969.7|1972.4|1971.2|1972.6|1971.4|1970.9|1969.7|63
1633633800000|2021-10-07 19:10:00|1971.9|1970.7|1972.9|1971.7|1972.9|1971.7|1971.4|1970.2|56
1633634100000|2021-10-07 19:15:00|1972.4|1971.2|1973.9|1972.7|1974.1|1972.9|1972.4|1971.2|101
1633634400000|2021-10-07 19:20:00|1974.1|1972.9|1972.9|1971.7|1974.4|1973.2|1972.9|1971.7|64
1633634700000|2021-10-07 19:25:00|1972.4|1971.2|1972.9|1971.7|1973.4|1972.2|1971.9|1970.7|54
1633635000000|2021-10-07 19:30:00|1972.4|1971.2|1972.9|1971.7|1973.4|1972.2|1972.4|1971.2|57
1633635300000|2021-10-07 19:35:00|1973.1|1971.9|1969.9|1968.7|1973.1|1971.9|1969.9|1968.7|80
1633635600000|2021-10-07 19:40:00|1970.4|1969.2|1968.9|1967.7|1970.9|1969.7|1968.6|1967.4|131
1633635900000|2021-10-07 19:45:00|1969.4|1968.2|1968.9|1967.7|1969.4|1968.2|1967.9|1966.7|207
1633636200000|2021-10-07 19:50:00|1968.4|1967.2|1969.4|1968.2|1969.4|1968.2|1967.9|1966.7|174
1633636500000|2021-10-07 19:55:00|1969.1|1967.9|1965.4|1964.2|1969.1|1967.9|1965.4|1964.2|526
1633636800000|2021-10-07 20:00:00|1965.6|1964.4|1966.9|1965.7|1966.9|1965.7|1965.4|1964.2|79
1633637100000|2021-10-07 20:05:00|1966.4|1965.2|1966.4|1965.2|1966.9|1965.7|1966.4|1965.2|67
1633637400000|2021-10-07 20:10:00|1965.9|1964.7|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|43
1633637700000|2021-10-07 20:15:00|1965.9|1964.7|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|23
1633638000000|2021-10-07 20:20:00|1966.8|1964.8|1966|1964|1967.2|1965.2|1966|1964|86
1633638300000|2021-10-07 20:25:00|1966.1|1964.1|1966.6|1964.6|1966.7|1964.7|1966.1|1964.1|16
1633638600000|2021-10-07 20:30:00|1966.7|1964.7|1966.8|1964.8|1967.1|1965.1|1966.6|1964.6|8
1633638900000|2021-10-07 20:35:00|1966.7|1964.7|1967|1965|1967|1965|1966.5|1964.5|55
1633639200000|2021-10-07 20:40:00|1967.1|1965.1|1967.4|1965.4|1967.4|1965.4|1966.7|1964.7|5
1633639500000|2021-10-07 20:45:00|1967.3|1965.3|1966.7|1964.7|1967.3|1965.3|1966.6|1964.6|6
1633639800000|2021-10-07 20:50:00|1966.6|1964.6|1967.3|1965.3|1967.5|1965.5|1966.6|1964.6|17
1633640100000|2021-10-07 20:55:00|1967.2|1965.2|1967.3|1965.3|1968.1|1966.1|1967.2|1965.2|0
1633640400000|2021-10-07 21:00:00|1967.5|1965.5|1967.5|1965.5|1967.5|1965.5|1967.4|1965.4|4
1633640700000|2021-10-07 21:05:00|1967.6|1965.6|1967.6|1965.6|1967.7|1965.7|1967.6|1965.6|0
1633641000000|2021-10-07 21:10:00|1967.7|1965.7|1967.6|1965.6|1967.7|1965.7|1967.6|1965.6|0
1633641300000|2021-10-07 21:15:00|1967.5|1965.5|1967.4|1965.4|1967.6|1965.6|1967.4|1965.4|0
1633641600000|2021-10-07 21:20:00|1967.5|1965.5|1967.6|1965.6|1967.6|1965.6|1967.4|1965.4|0
1633641900000|2021-10-07 21:25:00|1967.5|1965.5|1967.5|1965.5|1967.5|1965.5|1967.5|1965.5|0
1633642500000|2021-10-07 21:35:00|1967.6|1965.6|1967.6|1965.6|1967.6|1965.6|1967.6|1965.6|0
1633643100000|2021-10-07 21:45:00|1967.5|1965.5|1967.5|1965.5|1967.6|1965.6|1967.5|1965.5|0
1633643400000|2021-10-07 21:50:00|1967.4|1965.4|1967.5|1965.5|1967.5|1965.5|1967.4|1965.4|0
1633643700000|2021-10-07 21:55:00|1967.4|1965.4|1967.5|1965.5|1967.5|1965.5|1967.4|1965.4|0
1633644000000|2021-10-07 22:00:00|1967.4|1965.4|1967.5|1965.5|1968.8|1966.8|1967.1|1965.1|0
1633644300000|2021-10-07 22:05:00|1967.6|1965.6|1967.2|1965.2|1968.1|1966.1|1966.7|1964.7|0
1633644600000|2021-10-07 22:10:00|1967|1965|1966.7|1964.7|1967.2|1965.2|1966.7|1964.7|0
1633644900000|2021-10-07 22:15:00|1966.9|1964.9|1966.8|1964.8|1967|1965|1966.6|1964.6|0
1633645200000|2021-10-07 22:20:00|1966.9|1964.9|1966.7|1964.7|1967.2|1965.2|1965.9|1963.9|0
1633645500000|2021-10-07 22:25:00|1966.4|1964.4|1966.7|1964.7|1966.7|1964.7|1966.4|1964.4|0
1633645800000|2021-10-07 22:30:00|1966.9|1964.9|1966.8|1964.8|1967.1|1965.1|1966.3|1964.3|0
1633646100000|2021-10-07 22:35:00|1966.7|1964.7|1967.2|1965.2|1967.5|1965.5|1966.3|1964.3|0
1633646400000|2021-10-07 22:40:00|1967.3|1965.3|1967.3|1965.3|1968.1|1966.1|1967|1965|0
1633646700000|2021-10-07 22:45:00|1967.4|1965.4|1968.1|1966.1|1968.1|1966.1|1967|1965|0
1633647000000|2021-10-07 22:50:00|1968.3|1966.3|1967.2|1965.2|1968.5|1966.5|1967.2|1965.2|0
1633647300000|2021-10-07 22:55:00|1967.4|1965.4|1967.9|1965.9|1968.5|1966.5|1967.4|1965.4|0
1633647600000|2021-10-07 23:00:00|1968.1|1966.1|1968.8|1966.8|1968.9|1966.9|1967.9|1965.9|0
1633647900000|2021-10-07 23:05:00|1968.9|1966.9|1968.9|1966.9|1968.9|1966.9|1968|1966|0
1633648200000|2021-10-07 23:10:00|1968.8|1966.8|1968.8|1966.8|1970|1968|1968.2|1966.2|0
1633648500000|2021-10-07 23:15:00|1968.7|1966.7|1967.3|1965.3|1968.8|1966.8|1967.2|1965.2|0
1633648800000|2021-10-07 23:20:00|1967|1965|1966.4|1964.4|1967|1965|1966.2|1964.2|0
1633649100000|2021-10-07 23:25:00|1966.7|1964.7|1966.5|1964.5|1966.8|1964.8|1966.4|1964.4|0
1633649400000|2021-10-07 23:30:00|1966.8|1964.8|1967.9|1965.9|1968.5|1966.5|1966.8|1964.8|0
1633649700000|2021-10-07 23:35:00|1967.7|1965.7|1967.9|1965.9|1968.5|1966.5|1967.3|1965.3|0
1633650000000|2021-10-07 23:40:00|1967.6|1965.6|1965.3|1963.3|1967.6|1965.6|1965.3|1963.3|0
1633650300000|2021-10-07 23:45:00|1966|1964|1970.9|1969.7|1971.1|1969.9|1964.5|1962.5|884
1633650600000|2021-10-07 23:50:00|1971.4|1970.2|1973.4|1972.2|1974.4|1973.2|1971.4|1970.2|393
1633650900000|2021-10-07 23:55:00|1973.6|1972.4|1969.9|1968.7|1974.9|1973.7|1969.6|1968.4|587
1633651200000|2021-10-08 00:00:00|1969.7|1968.9|1970.7|1969.9|1973.7|1972.9|1968.4|1967.6|2488
1633651500000|2021-10-08 00:05:00|1971.2|1970.4|1971.7|1970.9|1974.7|1973.9|1970.7|1969.9|1418
1633651800000|2021-10-08 00:10:00|1972.2|1971.4|1970.7|1969.9|1973.2|1972.4|1969.2|1968.4|848
1633652100000|2021-10-08 00:15:00|1971.2|1970.4|1968.7|1967.9|1972.2|1971.4|1965.2|1964.4|1198
1633652400000|2021-10-08 00:20:00|1968.4|1967.6|1969.7|1968.9|1969.7|1968.9|1964.2|1963.4|712
1633652700000|2021-10-08 00:25:00|1969.2|1968.4|1970.2|1969.4|1972.2|1971.4|1968.7|1967.9|729
1633653000000|2021-10-08 00:30:00|1969.7|1968.9|1970.7|1969.9|1972.7|1971.9|1969.2|1968.4|459
1633653300000|2021-10-08 00:35:00|1970.2|1969.4|1973.4|1972.6|1973.7|1972.9|1968.2|1967.4|803
1633653600000|2021-10-08 00:40:00|1973.7|1972.9|1972.2|1971.4|1975.2|1974.4|1972.2|1971.4|744
1633653900000|2021-10-08 00:45:00|1972.7|1971.9|1970.2|1969.4|1972.7|1971.9|1969.7|1968.9|571
1633654200000|2021-10-08 00:50:00|1970.7|1969.9|1970.7|1969.9|1972.2|1971.4|1969.7|1968.9|406
1633654500000|2021-10-08 00:55:00|1970.2|1969.4|1974.2|1973.4|1974.7|1973.9|1970.2|1969.4|754
1633654800000|2021-10-08 01:00:00|1973.7|1972.9|1973.2|1972.4|1975.2|1974.4|1972.7|1971.9|487
1633655100000|2021-10-08 01:05:00|1973.7|1972.9|1973.7|1972.9|1975.2|1974.4|1972.4|1971.6|862
1633655400000|2021-10-08 01:10:00|1974.2|1973.4|1975.7|1974.9|1976.2|1975.4|1973.2|1972.4|726
1633655700000|2021-10-08 01:15:00|1975.2|1974.4|1975.7|1974.9|1977.2|1976.4|1974.7|1973.9|518
1633656000000|2021-10-08 01:20:00|1976.2|1975.4|1974.2|1973.4|1976.7|1975.9|1974.2|1973.4|413
1633656300000|2021-10-08 01:25:00|1974.7|1973.9|1974.7|1973.9|1975.2|1974.4|1973.2|1972.4|451
1633656600000|2021-10-08 01:30:00|1974.4|1973.6|1975.2|1974.4|1975.7|1974.9|1973.7|1972.9|440
1633656900000|2021-10-08 01:35:00|1974.7|1973.9|1975.2|1974.4|1975.2|1974.4|1973.2|1972.4|348
1633657200000|2021-10-08 01:40:00|1975.7|1974.9|1977.7|1976.9|1977.7|1976.9|1975.2|1974.4|534
1633657500000|2021-10-08 01:45:00|1977.2|1976.4|1977.7|1976.9|1979.2|1978.4|1976.7|1975.9|738
1633657800000|2021-10-08 01:50:00|1978.2|1977.4|1976.7|1975.9|1978.2|1977.4|1975.7|1974.9|452
1633658100000|2021-10-08 01:55:00|1977.2|1976.4|1976.7|1975.9|1978.2|1977.4|1975.7|1974.9|296
1633658400000|2021-10-08 02:00:00|1977.2|1976.4|1975.4|1974.6|1977.7|1976.9|1975.2|1974.4|335
1633658700000|2021-10-08 02:05:00|1975.2|1974.4|1976.2|1975.4|1976.7|1975.9|1974.7|1973.9|330
1633659000000|2021-10-08 02:10:00|1976.7|1975.9|1974.7|1973.9|1976.7|1975.9|1974.7|1973.9|220
1633659300000|2021-10-08 02:15:00|1974.2|1973.4|1972.2|1971.4|1974.7|1973.9|1972.2|1971.4|485
1633659600000|2021-10-08 02:20:00|1972.7|1971.9|1972.2|1971.4|1973.7|1972.9|1972.2|1971.4|284
1633659900000|2021-10-08 02:25:00|1972.7|1971.9|1974.7|1973.9|1974.7|1973.9|1972.2|1971.4|336
1633660200000|2021-10-08 02:30:00|1975.2|1974.4|1975.7|1974.9|1976.7|1975.9|1975.2|1974.4|285
1633660500000|2021-10-08 02:35:00|1976.2|1975.4|1974.7|1973.9|1976.7|1975.9|1974.7|1973.9|119
1633660800000|2021-10-08 02:40:00|1975.2|1974.4|1973.2|1972.4|1975.7|1974.9|1972.7|1971.9|199
1633661100000|2021-10-08 02:45:00|1973.4|1972.6|1973.2|1972.4|1974.2|1973.4|1972.7|1971.9|139
1633661400000|2021-10-08 02:50:00|1973.7|1972.9|1973.2|1972.4|1973.7|1972.9|1972.7|1971.9|83
1633661700000|2021-10-08 02:55:00|1973.7|1972.9|1973.2|1972.4|1974.2|1973.4|1972.7|1971.9|87
1633662000000|2021-10-08 03:00:00|1973.7|1972.9|1971.7|1970.9|1973.7|1972.9|1971.7|1970.9|151
1633662300000|2021-10-08 03:05:00|1971.9|1971.1|1972.7|1971.9|1972.7|1971.9|1971.7|1970.9|141
1633662600000|2021-10-08 03:10:00|1972.2|1971.4|1972.2|1971.4|1972.7|1971.9|1972.2|1971.4|120
1633662900000|2021-10-08 03:15:00|1972.7|1971.9|1971.7|1970.9|1972.7|1971.9|1970.7|1969.9|432
1633663200000|2021-10-08 03:20:00|1971.2|1970.4|1971.7|1970.9|1973.2|1972.4|1971.2|1970.4|338
1633663500000|2021-10-08 03:25:00|1972.2|1971.4|1971.7|1970.9|1972.7|1971.9|1971.7|1970.9|203
1633663800000|2021-10-08 03:30:00|1971.9|1971.1|1972.7|1971.9|1974.2|1973.4|1971.9|1971.1|630
1633664100000|2021-10-08 03:35:00|1972.2|1971.4|1971.7|1970.9|1973.7|1972.9|1971.7|1970.9|347
1633664400000|2021-10-08 03:40:00|1972.2|1971.4|1970.7|1969.9|1972.7|1971.9|1970.2|1969.4|773
1633664700000|2021-10-08 03:45:00|1970.2|1969.4|1968.2|1967.4|1970.7|1969.9|1968.2|1967.4|916
1633665000000|2021-10-08 03:50:00|1968.7|1967.9|1968.7|1967.9|1969.7|1968.9|1968.4|1967.6|321
1633665300000|2021-10-08 03:55:00|1968.2|1967.4|1968.2|1967.4|1968.7|1967.9|1967.2|1966.4|525
1633665600000|2021-10-08 04:00:00|1967.7|1966.9|1966.7|1965.9|1967.7|1966.9|1966.7|1965.9|354
1633665900000|2021-10-08 04:05:00|1966.2|1965.4|1966.2|1965.4|1966.7|1965.9|1964.7|1963.9|753
1633666200000|2021-10-08 04:10:00|1965.7|1964.9|1965.7|1964.9|1966.2|1965.4|1965.2|1964.4|287
1633666500000|2021-10-08 04:15:00|1965.2|1964.4|1967.7|1966.9|1967.7|1966.9|1965.2|1964.4|406
1633666800000|2021-10-08 04:20:00|1967.2|1966.4|1967.2|1966.4|1967.2|1966.4|1966.7|1965.9|345
1633667100000|2021-10-08 04:25:00|1966.9|1966.1|1967.4|1966.6|1967.7|1966.9|1966.7|1965.9|240
1633667400000|2021-10-08 04:30:00|1967.7|1966.9|1967.2|1966.4|1967.7|1966.9|1966.7|1965.9|199
1633667700000|2021-10-08 04:35:00|1966.7|1965.9|1966.7|1965.9|1966.7|1965.9|1965.7|1964.9|299
1633668000000|2021-10-08 04:40:00|1966.2|1965.4|1968.2|1967.4|1968.2|1967.4|1966.2|1965.4|324
1633668300000|2021-10-08 04:45:00|1968.4|1967.6|1966.7|1965.9|1968.4|1967.6|1966.2|1965.4|508
1633668600000|2021-10-08 04:50:00|1966.2|1965.4|1965.2|1964.4|1966.7|1965.9|1965.2|1964.4|428
1633668900000|2021-10-08 04:55:00|1965.7|1964.9|1965.7|1964.9|1965.7|1964.9|1964.4|1963.6|383
1633669200000|2021-10-08 05:00:00|1966.2|1965.4|1967.7|1966.9|1968.2|1967.4|1966.2|1965.4|616
1633669500000|2021-10-08 05:05:00|1967.2|1966.4|1966.2|1965.4|1967.2|1966.4|1965.2|1964.4|564
1633669800000|2021-10-08 05:10:00|1965.7|1964.9|1965.7|1964.9|1966.2|1965.4|1964.2|1963.4|432
1633670100000|2021-10-08 05:15:00|1966.2|1965.4|1965.2|1964.4|1966.2|1965.4|1964.2|1963.4|366
1633670400000|2021-10-08 05:20:00|1965.7|1964.9|1964.2|1963.4|1965.7|1964.9|1963.7|1962.9|365
1633670700000|2021-10-08 05:25:00|1963.9|1963.1|1964.2|1963.4|1964.9|1964.1|1962.7|1961.9|684
1633671000000|2021-10-08 05:30:00|1964.7|1963.9|1964.7|1963.9|1966.2|1965.4|1963.2|1962.4|699
1633671300000|2021-10-08 05:35:00|1964.2|1963.4|1964.2|1963.4|1964.7|1963.9|1963.7|1962.9|392
1633671600000|2021-10-08 05:40:00|1964.7|1963.9|1965.7|1964.9|1966.2|1965.4|1964.2|1963.4|1514
1633671900000|2021-10-08 05:45:00|1965.2|1964.4|1966.2|1965.4|1966.7|1965.9|1964.2|1963.4|945
1633672200000|2021-10-08 05:50:00|1965.7|1964.9|1963.2|1962.4|1966.7|1965.9|1963.2|1962.4|609
1633672500000|2021-10-08 05:55:00|1963.7|1962.9|1963.2|1962.4|1964.2|1963.4|1962.2|1961.4|1615
1633672800000|2021-10-08 06:00:00|1962.7|1961.9|1961.2|1960.4|1963.7|1962.9|1960.2|1959.4|3030
1633673100000|2021-10-08 06:05:00|1961.7|1960.9|1962.7|1961.9|1963.2|1962.4|1961.7|1960.9|794
1633673400000|2021-10-08 06:10:00|1963.1|1961.1|1966.2|1964.2|1967.7|1965.7|1961.6|1959.6|16
1633673700000|2021-10-08 06:15:00|1966.3|1964.3|1966.3|1964.3|1966.8|1964.8|1965.8|1963.8|592
1633674000000|2021-10-08 06:20:00|1966.4|1964.4|1965.3|1963.3|1966.4|1964.4|1963.5|1961.5|0
1633674300000|2021-10-08 06:25:00|1965.2|1963.2|1965.4|1963.4|1965.8|1963.8|1964.9|1962.9|0
1633674600000|2021-10-08 06:30:00|1965.2|1963.2|1966.3|1964.3|1966.6|1964.6|1965.1|1963.1|0
1633674900000|2021-10-08 06:35:00|1966.4|1964.4|1965.8|1963.8|1966.4|1964.4|1965.3|1963.3|0
1633675200000|2021-10-08 06:40:00|1965.7|1963.7|1966.6|1964.6|1966.6|1964.6|1965.5|1963.5|0
1633675500000|2021-10-08 06:45:00|1966.5|1964.5|1965.4|1963.4|1966.8|1964.8|1965.4|1963.4|0
1633675800000|2021-10-08 06:50:00|1965.6|1963.6|1965.7|1963.7|1966|1964|1965.3|1963.3|0
1633676100000|2021-10-08 06:55:00|1965.6|1963.6|1965.9|1963.9|1965.9|1963.9|1965.4|1963.4|0
1633676400000|2021-10-08 07:00:00|1966|1964|1966.4|1964.4|1967|1965|1965.7|1963.7|0
1633676700000|2021-10-08 07:05:00|1966.1|1964.1|1967.7|1965.7|1968.1|1966.1|1965.6|1963.6|0
1633677000000|2021-10-08 07:10:00|1967.9|1965.9|1966.3|1964.3|1968.1|1966.1|1966.1|1964.1|0
1633677300000|2021-10-08 07:15:00|1966.1|1964.1|1964.1|1962.1|1966.5|1964.5|1963.6|1961.6|0
1633677600000|2021-10-08 07:20:00|1964.2|1962.2|1964.3|1962.3|1964.7|1962.7|1963.3|1961.3|0
1633677900000|2021-10-08 07:25:00|1964.1|1962.1|1963.6|1961.6|1965|1963|1962.9|1960.9|0
1633678200000|2021-10-08 07:30:00|1963.5|1961.5|1960.9|1959.7|1963.5|1961.9|1960.4|1959.2|254
1633678500000|2021-10-08 07:35:00|1960.4|1959.2|1961.9|1960.7|1961.9|1960.7|1959.6|1958.4|101
1633678800000|2021-10-08 07:40:00|1961.4|1960.2|1963.4|1962.2|1963.9|1962.7|1961.4|1960.2|96
1633679100000|2021-10-08 07:45:00|1963.9|1962.7|1962.9|1961.7|1963.9|1962.7|1961.9|1960.7|66
1633679400000|2021-10-08 07:50:00|1963.1|1961.9|1962.4|1961.2|1963.9|1962.7|1962.4|1961.2|89
1633679700000|2021-10-08 07:55:00|1962.9|1961.7|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|176
1633680000000|2021-10-08 08:00:00|1962.4|1961.2|1961.9|1960.7|1963.4|1962.2|1961.9|1960.7|54
1633680300000|2021-10-08 08:05:00|1962.4|1961.2|1962.6|1961.4|1963.9|1962.7|1961.4|1960.2|62
1633680600000|2021-10-08 08:10:00|1962.9|1961.7|1960.9|1959.7|1962.9|1961.7|1960.9|1959.7|38
1633680900000|2021-10-08 08:15:00|1961.1|1959.9|1962.4|1961.2|1962.6|1961.4|1960.9|1959.7|104
1633681200000|2021-10-08 08:20:00|1962.1|1960.9|1963.4|1962.2|1963.9|1962.7|1961.9|1960.7|54
1633681500000|2021-10-08 08:25:00|1962.9|1961.7|1963.4|1962.2|1963.4|1962.2|1961.9|1960.7|33
1633681800000|2021-10-08 08:30:00|1962.9|1961.7|1962.4|1961.2|1963.4|1962.2|1962.4|1961.2|75
1633682100000|2021-10-08 08:35:00|1961.9|1960.7|1962.9|1961.7|1963.4|1962.2|1961.9|1960.7|49
1633682400000|2021-10-08 08:40:00|1963.4|1962.2|1963.9|1962.7|1964.4|1963.2|1962.9|1961.7|37
1633682700000|2021-10-08 08:45:00|1964.1|1962.9|1964.9|1963.7|1965.9|1964.7|1963.9|1962.7|44
1633683000000|2021-10-08 08:50:00|1964.4|1963.2|1963.4|1962.2|1964.9|1963.7|1962.9|1961.7|97
1633683300000|2021-10-08 08:55:00|1962.9|1961.7|1962.4|1961.2|1963.4|1962.2|1962.4|1961.2|18
1633683600000|2021-10-08 09:00:00|1962.6|1961.4|1961.9|1960.7|1962.9|1961.7|1961.9|1960.7|49
1633683900000|2021-10-08 09:05:00|1962.4|1961.2|1961.9|1960.7|1962.4|1961.2|1960.9|1959.7|40
1633684200000|2021-10-08 09:10:00|1961.6|1960.4|1962.4|1961.2|1962.4|1961.2|1961.4|1960.2|56
1633684500000|2021-10-08 09:15:00|1962.6|1961.4|1962.4|1961.2|1962.9|1961.7|1961.9|1960.7|29
1633684800000|2021-10-08 09:20:00|1962.6|1961.4|1961.9|1960.7|1962.9|1961.7|1961.9|1960.7|13
1633685100000|2021-10-08 09:25:00|1962.4|1961.2|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|66
1633685400000|2021-10-08 09:30:00|1962.4|1961.2|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|39
1633685700000|2021-10-08 09:35:00|1962.4|1961.2|1963.4|1962.2|1963.9|1962.7|1962.4|1961.2|63
1633686000000|2021-10-08 09:40:00|1962.9|1961.7|1963.9|1962.7|1963.9|1962.7|1962.9|1961.7|40
1633686300000|2021-10-08 09:45:00|1963.4|1962.2|1963.4|1962.2|1963.9|1962.7|1962.9|1961.7|19
1633686600000|2021-10-08 09:50:00|1963.6|1962.4|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|14
1633686900000|2021-10-08 09:55:00|1964.9|1963.7|1964.9|1963.7|1965.1|1963.9|1964.4|1963.2|46
1633687200000|2021-10-08 10:00:00|1964.4|1963.2|1965.4|1964.2|1965.4|1964.2|1964.1|1962.9|45
1633687500000|2021-10-08 10:05:00|1964.9|1963.7|1965.4|1964.2|1965.4|1964.2|1964.9|1963.7|7
1633687800000|2021-10-08 10:10:00|1965.9|1964.7|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|42
1633688100000|2021-10-08 10:15:00|1965.6|1964.4|1966.4|1965.2|1966.4|1965.2|1965.4|1964.2|36
1633688400000|2021-10-08 10:20:00|1965.9|1964.7|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|45
1633688700000|2021-10-08 10:25:00|1966.1|1964.9|1967.4|1966.2|1967.4|1966.2|1966.1|1964.9|21
1633689000000|2021-10-08 10:30:00|1967.6|1966.4|1967.9|1966.7|1968.4|1967.2|1967.1|1965.9|27
1633689300000|2021-10-08 10:35:00|1967.4|1966.2|1967.9|1966.7|1967.9|1966.7|1966.9|1965.7|19
1633689600000|2021-10-08 10:40:00|1967.4|1966.2|1967.4|1966.2|1967.6|1966.4|1966.9|1965.7|12
1633689900000|2021-10-08 10:45:00|1966.9|1965.7|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|13
1633690200000|2021-10-08 10:50:00|1967.1|1965.9|1966.4|1965.2|1967.4|1966.2|1966.4|1965.2|74
1633690500000|2021-10-08 10:55:00|1965.9|1964.7|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|63
1633690800000|2021-10-08 11:00:00|1966.4|1965.2|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|153
1633691100000|2021-10-08 11:05:00|1967.6|1966.4|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|36
1633691400000|2021-10-08 11:10:00|1967.1|1965.9|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|22
1633691700000|2021-10-08 11:15:00|1967.4|1966.2|1967.9|1966.7|1967.9|1966.7|1966.9|1965.7|33
1633692000000|2021-10-08 11:20:00|1968.4|1967.2|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|77
1633692300000|2021-10-08 11:25:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|28
1633692600000|2021-10-08 11:30:00|1968.1|1966.9|1967.4|1966.2|1968.4|1967.2|1966.9|1965.7|5
1633692900000|2021-10-08 11:35:00|1967.6|1966.4|1967.4|1966.2|1967.6|1966.4|1967.4|1966.2|7
1633693200000|2021-10-08 11:40:00|1967.9|1966.7|1966.9|1965.7|1967.9|1966.7|1966.6|1965.4|18
1633693500000|2021-10-08 11:45:00|1966.4|1965.2|1967.9|1966.7|1967.9|1966.7|1966.4|1965.2|9
1633693800000|2021-10-08 11:50:00|1967.6|1966.4|1967.9|1966.7|1967.9|1966.7|1967.4|1966.2|31
1633694100000|2021-10-08 11:55:00|1968.4|1967.2|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|57
1633694400000|2021-10-08 12:00:00|1968.9|1967.7|1968.4|1967.2|1969.4|1968.2|1968.4|1967.2|62
1633694700000|2021-10-08 12:05:00|1968.9|1967.7|1968.4|1967.2|1969.4|1968.2|1967.9|1966.7|27
1633695000000|2021-10-08 12:10:00|1968.1|1966.9|1967.4|1966.2|1968.1|1966.9|1967.4|1966.2|29
1633695300000|2021-10-08 12:15:00|1967.6|1966.4|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|63
1633695600000|2021-10-08 12:20:00|1967.9|1966.7|1968.4|1967.2|1968.9|1967.7|1967.9|1966.7|72
1633695900000|2021-10-08 12:25:00|1967.9|1966.7|1965.9|1964.7|1968.4|1967.2|1965.9|1964.7|135
1633696200000|2021-10-08 12:30:00|1966.4|1965.2|1963.9|1962.7|1966.6|1965.4|1961.4|1960.2|334
1633696500000|2021-10-08 12:35:00|1964.4|1963.2|1968.4|1967.2|1969.9|1968.7|1963.9|1962.7|473
1633696800000|2021-10-08 12:40:00|1968.6|1967.4|1965.6|1964.4|1969.4|1968.2|1964.9|1963.7|128
1633697100000|2021-10-08 12:45:00|1965.4|1964.2|1962.9|1961.7|1966.4|1965.2|1961.9|1960.7|180
1633697400000|2021-10-08 12:50:00|1963.1|1961.9|1963.4|1962.2|1964.9|1963.7|1962.4|1961.2|218
1633697700000|2021-10-08 12:55:00|1963.6|1962.4|1965.9|1964.7|1966.4|1965.2|1963.6|1962.4|83
1633698000000|2021-10-08 13:00:00|1965.6|1964.4|1967.4|1966.2|1967.4|1966.2|1965.6|1964.4|127
1633698300000|2021-10-08 13:05:00|1967.9|1966.7|1966.6|1965.4|1968.4|1967.2|1966.4|1965.2|76
1633698600000|2021-10-08 13:10:00|1966.9|1965.7|1966.4|1965.2|1967.4|1966.2|1965.4|1964.2|125
1633698900000|2021-10-08 13:15:00|1966.6|1965.4|1965.9|1964.7|1966.9|1965.7|1965.4|1964.2|43
1633699200000|2021-10-08 13:20:00|1966.1|1964.9|1966.4|1965.2|1966.9|1965.7|1965.4|1964.2|40
1633699500000|2021-10-08 13:25:00|1965.9|1964.7|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|64
1633699800000|2021-10-08 13:30:00|1966.9|1965.7|1964.9|1963.7|1968.9|1967.7|1964.9|1963.7|232
1633700100000|2021-10-08 13:35:00|1964.6|1963.4|1965.4|1964.2|1965.9|1964.7|1962.4|1961.2|283
1633700400000|2021-10-08 13:40:00|1965.9|1964.7|1965.4|1964.2|1967.4|1966.2|1965.4|1964.2|225
1633700700000|2021-10-08 13:45:00|1965.9|1964.7|1966.6|1965.4|1967.9|1966.7|1964.9|1963.7|143
1633701000000|2021-10-08 13:50:00|1966.9|1965.7|1965.4|1964.2|1966.9|1965.7|1963.4|1962.2|127
1633701300000|2021-10-08 13:55:00|1965.1|1963.9|1964.9|1963.7|1966.9|1965.7|1964.9|1963.7|133
1633701600000|2021-10-08 14:00:00|1965.1|1963.9|1967.9|1966.7|1967.9|1966.7|1964.9|1963.7|151
1633701900000|2021-10-08 14:05:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1966.9|1965.7|206
1633702200000|2021-10-08 14:10:00|1968.1|1966.9|1968.4|1967.2|1968.9|1967.7|1967.4|1966.2|103
1633702500000|2021-10-08 14:15:00|1967.9|1966.7|1967.9|1966.7|1968.9|1967.7|1967.4|1966.2|89
1633702800000|2021-10-08 14:20:00|1967.4|1966.2|1967.9|1966.7|1968.4|1967.2|1966.9|1965.7|90
1633703100000|2021-10-08 14:25:00|1967.4|1966.2|1968.4|1967.2|1969.1|1967.9|1967.4|1966.2|134
1633703400000|2021-10-08 14:30:00|1968.1|1966.9|1968.9|1967.7|1970.4|1969.2|1967.9|1966.7|94
1633703700000|2021-10-08 14:35:00|1969.4|1968.2|1968.9|1967.7|1970.4|1969.2|1968.9|1967.7|114
1633704000000|2021-10-08 14:40:00|1969.4|1968.2|1967.9|1966.7|1969.4|1968.2|1967.4|1966.2|122
1633704300000|2021-10-08 14:45:00|1968.4|1967.2|1968.9|1967.7|1968.9|1967.7|1967.9|1966.7|159
1633704600000|2021-10-08 14:50:00|1969.4|1968.2|1969.9|1968.7|1970.9|1969.7|1968.9|1967.7|241
1633704900000|2021-10-08 14:55:00|1969.4|1968.2|1967.9|1966.7|1969.4|1968.2|1967.9|1966.7|91
1633705200000|2021-10-08 15:00:00|1968.4|1967.2|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|130
1633705500000|2021-10-08 15:05:00|1967.1|1965.9|1968.9|1967.7|1969.4|1968.2|1966.9|1965.7|143
1633705800000|2021-10-08 15:10:00|1969.4|1968.2|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|51
1633706100000|2021-10-08 15:15:00|1968.6|1967.4|1969.9|1968.7|1969.9|1968.7|1968.6|1967.4|48
1633706400000|2021-10-08 15:20:00|1970.1|1968.9|1969.4|1968.2|1970.1|1968.9|1968.9|1967.7|90
1633706700000|2021-10-08 15:25:00|1969.9|1968.7|1968.9|1967.7|1969.9|1968.7|1968.9|1967.7|140
1633707000000|2021-10-08 15:30:00|1968.6|1967.4|1967.9|1966.7|1968.9|1967.7|1967.4|1966.2|307
1633707300000|2021-10-08 15:35:00|1967.6|1966.4|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|40
1633707600000|2021-10-08 15:40:00|1967.1|1965.9|1966.4|1965.2|1967.1|1965.9|1965.9|1964.7|47
1633707900000|2021-10-08 15:45:00|1966.6|1965.4|1966.9|1965.7|1966.9|1965.7|1965.9|1964.7|53
1633708200000|2021-10-08 15:50:00|1966.6|1965.4|1967.4|1966.2|1967.4|1966.2|1966.4|1965.2|13
1633708500000|2021-10-08 15:55:00|1966.9|1965.7|1966.4|1965.2|1967.1|1965.9|1966.4|1965.2|42
1633708800000|2021-10-08 16:00:00|1966.9|1965.7|1966.9|1965.7|1966.9|1965.7|1965.9|1964.7|37
1633709100000|2021-10-08 16:05:00|1967.1|1965.9|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|28
1633709400000|2021-10-08 16:10:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1965.9|1964.7|19
1633709700000|2021-10-08 16:15:00|1966.6|1965.4|1965.9|1964.7|1966.6|1965.4|1965.4|1964.2|53
1633710000000|2021-10-08 16:20:00|1965.6|1964.4|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|30
1633710300000|2021-10-08 16:25:00|1965.4|1964.2|1964.9|1963.7|1965.6|1964.4|1964.9|1963.7|35
1633710600000|2021-10-08 16:30:00|1965.1|1963.9|1965.4|1964.2|1965.6|1964.4|1964.4|1963.2|42
1633710900000|2021-10-08 16:35:00|1965.9|1964.7|1965.9|1964.7|1966.4|1965.2|1964.9|1963.7|58
1633711200000|2021-10-08 16:40:00|1966.1|1964.9|1966.9|1965.7|1966.9|1965.7|1965.9|1964.7|62
1633711500000|2021-10-08 16:45:00|1966.4|1965.2|1966.4|1965.2|1966.6|1965.4|1966.4|1965.2|16
1633711800000|2021-10-08 16:50:00|1966.9|1965.7|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|56
1633712100000|2021-10-08 16:55:00|1966.6|1965.4|1965.9|1964.7|1966.6|1965.4|1965.9|1964.7|45
1633712400000|2021-10-08 17:00:00|1966.4|1965.2|1966.9|1965.7|1967.4|1966.2|1966.1|1964.9|26
1633712700000|2021-10-08 17:05:00|1966.4|1965.2|1966.4|1965.2|1966.9|1965.7|1966.4|1965.2|59
1633713000000|2021-10-08 17:10:00|1966.9|1965.7|1966.4|1965.2|1967.4|1966.2|1966.4|1965.2|61
1633713300000|2021-10-08 17:15:00|1966.9|1965.7|1963.9|1962.7|1966.9|1965.7|1963.6|1962.4|71
1633713600000|2021-10-08 17:20:00|1964.4|1963.2|1964.4|1963.2|1964.9|1963.7|1963.9|1962.7|32
1633713900000|2021-10-08 17:25:00|1964.9|1963.7|1964.9|1963.7|1964.9|1963.7|1963.9|1962.7|39
1633714200000|2021-10-08 17:30:00|1964.4|1963.2|1964.4|1963.2|1964.9|1963.7|1963.9|1962.7|80
1633714500000|2021-10-08 17:35:00|1963.9|1962.7|1963.9|1962.7|1964.1|1962.9|1963.9|1962.7|19
1633714800000|2021-10-08 17:40:00|1964.4|1963.2|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|44
1633715100000|2021-10-08 17:45:00|1964.6|1963.4|1965.4|1964.2|1965.9|1964.7|1964.4|1963.2|50
1633715400000|2021-10-08 17:50:00|1965.9|1964.7|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|42
1633715700000|2021-10-08 17:55:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1965.9|1964.7|33
1633716000000|2021-10-08 18:00:00|1966.4|1965.2|1966.6|1965.4|1966.9|1965.7|1966.4|1965.2|26
1633716300000|2021-10-08 18:05:00|1966.9|1965.7|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|8
1633716600000|2021-10-08 18:10:00|1966.4|1965.2|1966.4|1965.2|1966.9|1965.7|1966.1|1964.9|29
1633716900000|2021-10-08 18:15:00|1965.9|1964.7|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|54
1633717200000|2021-10-08 18:20:00|1967.4|1966.2|1967.6|1966.4|1967.9|1966.7|1966.9|1965.7|63
1633717500000|2021-10-08 18:25:00|1967.4|1966.2|1969.4|1968.2|1969.4|1968.2|1967.4|1966.2|35
1633717800000|2021-10-08 18:30:00|1969.1|1967.9|1967.9|1966.7|1969.4|1968.2|1967.9|1966.7|40
1633718100000|2021-10-08 18:35:00|1967.6|1966.4|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|32
1633718400000|2021-10-08 18:40:00|1966.9|1965.7|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|11
1633718700000|2021-10-08 18:45:00|1966.9|1965.7|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|19
1633719000000|2021-10-08 18:50:00|1967.9|1966.7|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|33
1633719300000|2021-10-08 18:55:00|1967.1|1965.9|1967.4|1966.2|1967.6|1966.4|1966.9|1965.7|6
1633719600000|2021-10-08 19:00:00|1967.6|1966.4|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|29
1633719900000|2021-10-08 19:05:00|1967.9|1966.7|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|30
1633720200000|2021-10-08 19:10:00|1967.9|1966.7|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|25
1633720500000|2021-10-08 19:15:00|1967.9|1966.7|1967.4|1966.2|1968.4|1967.2|1966.9|1965.7|41
1633720800000|2021-10-08 19:20:00|1967.6|1966.4|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|14
1633721100000|2021-10-08 19:25:00|1967.9|1966.7|1967.9|1966.7|1967.9|1966.7|1967.4|1966.2|20
1633721400000|2021-10-08 19:30:00|1967.6|1966.4|1966.9|1965.7|1967.9|1966.7|1966.9|1965.7|33
1633721700000|2021-10-08 19:35:00|1966.6|1965.4|1964.9|1963.7|1966.6|1965.4|1964.6|1963.4|86
1633722000000|2021-10-08 19:40:00|1964.6|1963.4|1964.4|1963.2|1964.9|1963.7|1963.9|1962.7|30
1633722300000|2021-10-08 19:45:00|1963.9|1962.7|1963.9|1962.7|1964.9|1963.7|1963.9|1962.7|44
1633722600000|2021-10-08 19:50:00|1963.4|1962.2|1964.9|1963.7|1965.4|1964.2|1962.9|1961.7|132
1633722900000|2021-10-08 19:55:00|1965.4|1964.2|1965.9|1964.7|1967.9|1966.7|1965.4|1964.2|311
1633723200000|2021-10-08 20:00:00|1966.1|1964.9|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|31
1633723500000|2021-10-08 20:05:00|1966.1|1964.9|1965.4|1964.2|1966.4|1965.2|1965.4|1964.2|19
1633723800000|2021-10-08 20:10:00|1965.9|1964.7|1965.4|1964.2|1965.9|1964.7|1965.4|1964.2|26
1633724400000|2021-10-08 20:20:00|1965.8|1963.8|1964.3|1962.3|1965.8|1963.8|1964.3|1962.3|57
1633724700000|2021-10-08 20:25:00|1964.2|1962.2|1964|1962|1964.3|1962.3|1963.9|1961.9|11
1633725000000|2021-10-08 20:30:00|1964.1|1962.1|1964.2|1962.2|1964.6|1962.6|1964.1|1962.1|4
1633725300000|2021-10-08 20:35:00|1964.3|1962.3|1964.2|1962.2|1964.5|1962.5|1964|1962|12
1633725600000|2021-10-08 20:40:00|1964.3|1962.3|1964.2|1962.2|1964.4|1962.4|1964.2|1962.2|0
1633725900000|2021-10-08 20:45:00|1964.4|1962.4|1964.6|1962.6|1965|1963|1964.1|1962.1|18
1633726200000|2021-10-08 20:50:00|1965|1963|1964.3|1962.3|1965|1963|1964|1962|15
1633726500000|2021-10-08 20:55:00|1964.1|1962.1|1964.9|1962.9|1965.2|1963.2|1964.1|1962.1|0
1633903200000|2021-10-10 22:00:00|1969.3|1967.3|1971.8|1969.8|1972.5|1970.5|1968.1|1966.1|0
1633903500000|2021-10-10 22:05:00|1972|1970|1970.7|1968.7|1972|1970|1969.5|1967.5|0
1633903800000|2021-10-10 22:10:00|1970.6|1968.6|1970.9|1968.9|1971.9|1969.9|1970|1968|0
1633904100000|2021-10-10 22:15:00|1970.8|1968.8|1968.9|1966.9|1970.8|1968.8|1968.8|1966.8|0
1633904400000|2021-10-10 22:20:00|1969|1967|1969.4|1967.4|1969.6|1967.6|1968.7|1966.7|0
1633904700000|2021-10-10 22:25:00|1969.3|1967.3|1970.5|1968.5|1970.5|1968.5|1969.2|1967.2|0
1633905000000|2021-10-10 22:30:00|1970.4|1968.4|1968.9|1966.9|1970.7|1968.7|1968.6|1966.6|0
1633905300000|2021-10-10 22:35:00|1969.1|1967.1|1968.8|1966.8|1970|1968|1968.3|1966.3|0
1633905600000|2021-10-10 22:40:00|1968.7|1966.7|1967.3|1965.3|1969.1|1967.1|1967.1|1965.1|0
1633905900000|2021-10-10 22:45:00|1967.1|1965.1|1967|1965|1967.3|1965.3|1966.6|1964.6|0
1633906200000|2021-10-10 22:50:00|1967.1|1965.1|1965.4|1963.4|1967.4|1965.4|1965.3|1963.3|0
1633906500000|2021-10-10 22:55:00|1965.3|1963.3|1965.9|1963.9|1966.2|1964.2|1965.3|1963.3|0
1633906800000|2021-10-10 23:00:00|1966.2|1964.2|1967.2|1965.2|1967.3|1965.3|1966.2|1964.2|0
1633907100000|2021-10-10 23:05:00|1967.6|1965.6|1963.8|1961.8|1967.6|1965.6|1963.6|1961.6|0
1633907400000|2021-10-10 23:10:00|1963.9|1961.9|1965.6|1963.6|1965.7|1963.7|1963.1|1961.1|0
1633907700000|2021-10-10 23:15:00|1965.8|1963.8|1964.4|1962.4|1965.9|1963.9|1964.4|1962.4|0
1633908000000|2021-10-10 23:20:00|1964.5|1962.5|1964.7|1962.7|1965.3|1963.3|1964.5|1962.5|0
1633908300000|2021-10-10 23:25:00|1964.8|1962.8|1964.1|1962.1|1965|1963|1963.7|1961.7|0
1633908600000|2021-10-10 23:30:00|1964.2|1962.2|1962.4|1960.4|1965.7|1963.7|1961.9|1959.9|0
1633908900000|2021-10-10 23:35:00|1962.5|1960.5|1961.7|1959.7|1964.3|1962.3|1960.1|1958.1|0
1633909200000|2021-10-10 23:40:00|1961.5|1959.5|1964.6|1962.6|1964.6|1962.6|1960.3|1958.3|0
1633909500000|2021-10-10 23:45:00|1964.3|1962.3|1966.9|1965.7|1971.9|1970.7|1964.3|1962.3|1400
1633909800000|2021-10-10 23:50:00|1966.4|1965.2|1962.9|1961.7|1967.9|1966.7|1962.9|1961.7|455
1633910100000|2021-10-10 23:55:00|1963.4|1962.2|1962.9|1961.7|1965.1|1963.9|1962.1|1960.9|463
1633910400000|2021-10-11 00:00:00|1962.7|1961.9|1963.2|1962.4|1963.7|1962.9|1959.7|1958.9|2387
1633910700000|2021-10-11 00:05:00|1962.9|1962.1|1967.7|1966.9|1968.2|1967.4|1962.7|1961.9|1193
1633911000000|2021-10-11 00:10:00|1967.2|1966.4|1965.2|1964.4|1969.7|1968.9|1964.7|1963.9|1069
1633911300000|2021-10-11 00:15:00|1965.4|1964.6|1964.4|1963.6|1967.7|1966.9|1963.4|1962.6|1018
1633911600000|2021-10-11 00:20:00|1964.2|1963.4|1966.2|1965.4|1967.2|1966.4|1962.7|1961.9|625
1633911900000|2021-10-11 00:25:00|1965.9|1965.1|1970.2|1969.4|1971.2|1970.4|1965.2|1964.4|644
1633912200000|2021-10-11 00:30:00|1969.7|1968.9|1977.2|1976.4|1977.7|1976.9|1969.7|1968.9|1324
1633912500000|2021-10-11 00:35:00|1976.9|1976.1|1980.2|1979.4|1982.2|1981.4|1975.2|1974.4|1684
1633912800000|2021-10-11 00:40:00|1980.7|1979.9|1982.2|1981.4|1983.2|1982.4|1979.7|1978.9|1154
1633913100000|2021-10-11 00:45:00|1982.7|1981.9|1981.7|1980.9|1982.7|1981.9|1979.2|1978.4|621
1633913400000|2021-10-11 00:50:00|1981.4|1980.6|1981.2|1980.4|1981.7|1980.9|1979.7|1978.9|321
1633913700000|2021-10-11 00:55:00|1980.9|1980.1|1981.2|1980.4|1981.7|1980.9|1978.2|1977.4|383
1633914000000|2021-10-11 01:00:00|1981.4|1980.6|1987.7|1986.9|1987.7|1986.9|1981.2|1980.4|767
1633914300000|2021-10-11 01:05:00|1987.2|1986.4|1986.2|1985.4|1987.7|1986.9|1984.7|1983.9|949
1633914600000|2021-10-11 01:10:00|1985.7|1984.9|1986.2|1985.4|1987.2|1986.4|1984.2|1983.4|295
1633914900000|2021-10-11 01:15:00|1985.7|1984.9|1984.7|1983.9|1986.7|1985.9|1983.2|1982.4|413
1633915200000|2021-10-11 01:20:00|1985.2|1984.4|1986.2|1985.4|1986.7|1985.9|1983.2|1982.4|349
1633915500000|2021-10-11 01:25:00|1985.7|1984.9|1987.2|1986.4|1987.7|1986.9|1985.7|1984.9|281
1633915800000|2021-10-11 01:30:00|1987.7|1986.9|1988.9|1988.1|1989.7|1988.9|1987.2|1986.4|875
1633916100000|2021-10-11 01:35:00|1989.2|1988.4|1992.2|1991.4|1992.7|1991.9|1988.7|1987.9|716
1633916400000|2021-10-11 01:40:00|1992.7|1991.9|1990.7|1989.9|1993.2|1992.4|1989.2|1988.4|2032
1633916700000|2021-10-11 01:45:00|1991.2|1990.4|1988.2|1987.4|1991.2|1990.4|1988.2|1987.4|360
1633917000000|2021-10-11 01:50:00|1987.7|1986.9|1988.2|1987.4|1989.2|1988.4|1987.7|1986.9|342
1633917300000|2021-10-11 01:55:00|1988.7|1987.9|1988.7|1987.9|1990.9|1990.1|1988.2|1987.4|280
1633917600000|2021-10-11 02:00:00|1989.7|1988.9|1989.2|1988.4|1990.7|1989.9|1988.2|1987.4|296
1633917900000|2021-10-11 02:05:00|1988.9|1988.1|1990.2|1989.4|1990.7|1989.9|1988.2|1987.4|269
1633918200000|2021-10-11 02:10:00|1990.7|1989.9|1988.7|1987.9|1991.7|1990.9|1988.7|1987.9|310
1633918500000|2021-10-11 02:15:00|1989.2|1988.4|1989.7|1988.9|1989.7|1988.9|1988.2|1987.4|141
1633918800000|2021-10-11 02:20:00|1989.2|1988.4|1990.7|1989.9|1991.2|1990.4|1989.2|1988.4|227
1633919100000|2021-10-11 02:25:00|1990.9|1990.1|1989.2|1988.4|1991.7|1990.9|1989.2|1988.4|399
1633919400000|2021-10-11 02:30:00|1988.7|1987.9|1988.9|1988.1|1989.7|1988.9|1988.2|1987.4|176
1633919700000|2021-10-11 02:35:00|1988.7|1987.9|1988.2|1987.4|1989.2|1988.4|1987.7|1986.9|104
1633920000000|2021-10-11 02:40:00|1988.7|1987.9|1989.2|1988.4|1989.7|1988.9|1988.4|1987.6|79
1633920300000|2021-10-11 02:45:00|1989.4|1988.6|1988.2|1987.4|1989.7|1988.9|1988.2|1987.4|52
1633920600000|2021-10-11 02:50:00|1988.7|1987.9|1987.7|1986.9|1988.7|1987.9|1987.7|1986.9|96
1633920900000|2021-10-11 02:55:00|1987.4|1986.6|1986.7|1985.9|1987.7|1986.9|1986.7|1985.9|80
1633921200000|2021-10-11 03:00:00|1987.2|1986.4|1986.7|1985.9|1987.7|1986.9|1986.7|1985.9|133
1633921500000|2021-10-11 03:05:00|1987.2|1986.4|1987.2|1986.4|1987.7|1986.9|1986.7|1985.9|130
1633921800000|2021-10-11 03:10:00|1987.7|1986.9|1989.2|1988.4|1989.2|1988.4|1987.2|1986.4|78
1633922100000|2021-10-11 03:15:00|1988.7|1987.9|1988.2|1987.4|1988.7|1987.9|1987.7|1986.9|92
1633922400000|2021-10-11 03:20:00|1988.7|1987.9|1990.2|1989.4|1990.2|1989.4|1988.2|1987.4|173
1633922700000|2021-10-11 03:25:00|1989.7|1988.9|1990.2|1989.4|1991.2|1990.4|1989.7|1988.9|164
1633923000000|2021-10-11 03:30:00|1990.7|1989.9|1990.7|1989.9|1991.2|1990.4|1990.2|1989.4|329
1633923300000|2021-10-11 03:35:00|1991.2|1990.4|1991.2|1990.4|1991.7|1990.9|1990.4|1989.6|438
1633923600000|2021-10-11 03:40:00|1990.9|1990.1|1991.2|1990.4|1991.7|1990.9|1990.2|1989.4|341
1633923900000|2021-10-11 03:45:00|1990.9|1990.1|1990.2|1989.4|1990.9|1990.1|1989.7|1988.9|220
1633924200000|2021-10-11 03:50:00|1989.9|1989.1|1989.7|1988.9|1991.2|1990.4|1989.2|1988.4|240
1633924500000|2021-10-11 03:55:00|1989.4|1988.6|1990.7|1989.9|1991.7|1990.9|1989.2|1988.4|274
1633924800000|2021-10-11 04:00:00|1991.2|1990.4|1991.7|1990.9|1992.2|1991.4|1989.7|1988.9|359
1633925100000|2021-10-11 04:05:00|1991.9|1991.1|1992.2|1991.4|1992.7|1991.9|1991.7|1990.9|181
1633925400000|2021-10-11 04:10:00|1992.4|1991.6|1992.2|1991.4|1992.7|1991.9|1991.7|1990.9|263
1633925700000|2021-10-11 04:15:00|1992.7|1991.9|1992.7|1991.9|1992.7|1991.9|1991.7|1990.9|229
1633926000000|2021-10-11 04:20:00|1992.4|1991.6|1991.7|1990.9|1992.7|1991.9|1991.2|1990.4|140
1633926300000|2021-10-11 04:25:00|1992.2|1991.4|1992.2|1991.4|1992.7|1991.9|1992.2|1991.4|139
1633926600000|2021-10-11 04:30:00|1992.7|1991.9|1992.2|1991.4|1993.2|1992.4|1992.2|1991.4|295
1633926900000|2021-10-11 04:35:00|1991.7|1990.9|1991.2|1990.4|1992.7|1991.9|1991.2|1990.4|285
1633927200000|2021-10-11 04:40:00|1991.4|1990.6|1991.7|1990.9|1991.7|1990.9|1991.2|1990.4|377
1633927500000|2021-10-11 04:45:00|1991.9|1991.1|1992.2|1991.4|1992.2|1991.4|1991.7|1990.9|158
1633927800000|2021-10-11 04:50:00|1992.7|1991.9|1991.2|1990.4|1993.2|1992.4|1990.7|1989.9|345
1633928100000|2021-10-11 04:55:00|1990.7|1989.9|1991.2|1990.4|1992.7|1991.9|1990.2|1989.4|508
1633928400000|2021-10-11 05:00:00|1991.7|1990.9|1992.7|1991.9|1992.7|1991.9|1990.7|1989.9|372
1633928700000|2021-10-11 05:05:00|1992.4|1991.6|1992.7|1991.9|1993.2|1992.4|1991.7|1990.9|287
1633929000000|2021-10-11 05:10:00|1992.2|1991.4|1990.9|1990.1|1992.7|1991.9|1990.2|1989.4|286
1633929300000|2021-10-11 05:15:00|1990.7|1989.9|1989.7|1988.9|1991.2|1990.4|1989.2|1988.4|714
1633929600000|2021-10-11 05:20:00|1989.4|1988.6|1991.4|1990.6|1991.7|1990.9|1989.4|1988.6|333
1633929900000|2021-10-11 05:25:00|1991.7|1990.9|1992.2|1991.4|1992.7|1991.9|1991.7|1990.9|415
1633930200000|2021-10-11 05:30:00|1992.7|1991.9|1991.7|1990.9|1993.2|1992.4|1991.7|1990.9|493
1633930500000|2021-10-11 05:35:00|1992.2|1991.4|1991.2|1990.4|1993.2|1992.4|1990.7|1989.9|447
1633930800000|2021-10-11 05:40:00|1991.4|1990.6|1992.7|1991.9|1992.7|1991.9|1990.9|1990.1|569
1633931100000|2021-10-11 05:45:00|1992.2|1991.4|1994.2|1993.4|1994.7|1993.9|1992.2|1991.4|967
1633931400000|2021-10-11 05:50:00|1994.4|1993.6|1993.7|1992.9|1995.2|1994.4|1993.2|1992.4|854
1633931700000|2021-10-11 05:55:00|1994.2|1993.4|1996.7|1995.9|1996.7|1995.9|1993.2|1992.4|2207
1633932000000|2021-10-11 06:00:00|1997.2|1996.4|1996.2|1995.4|1997.7|1996.9|1995.7|1994.9|2641
1633932300000|2021-10-11 06:05:00|1996.7|1995.9|1994.7|1993.9|1996.7|1995.9|1994.7|1993.9|923
1633932600000|2021-10-11 06:10:00|1995.1|1993.1|1996.6|1994.6|1997|1995|1993.5|1991.5|6
1633932900000|2021-10-11 06:15:00|1996.4|1994.4|1995.1|1993.1|1996.4|1994.4|1994.8|1992.8|557
1633933200000|2021-10-11 06:20:00|1995|1993|1994.7|1992.7|1995.5|1993.5|1993.8|1991.8|0
1633933500000|2021-10-11 06:25:00|1994.6|1992.6|1995.8|1993.8|1996.1|1994.1|1994.3|1992.3|0
1633933800000|2021-10-11 06:30:00|1995.7|1993.7|1995.1|1993.1|1996.1|1994.1|1994.7|1992.7|0
1633934100000|2021-10-11 06:35:00|1994.8|1992.8|1994.9|1992.9|1995.6|1993.6|1994.8|1992.8|0
1633934400000|2021-10-11 06:40:00|1995.2|1993.2|1995.8|1993.8|1996.3|1994.3|1994.4|1992.4|0
1633934700000|2021-10-11 06:45:00|1995.9|1993.9|1996.1|1994.1|1996.3|1994.3|1995.7|1993.7|0
1633935000000|2021-10-11 06:50:00|1996.3|1994.3|1995.5|1993.5|1996.3|1994.3|1994.9|1992.9|0
1633935300000|2021-10-11 06:55:00|1995.4|1993.4|1994.6|1992.6|1995.7|1993.7|1994.3|1992.3|0
1633935600000|2021-10-11 07:00:00|1994.5|1992.5|1994.3|1992.3|1995.6|1993.6|1992.2|1990.2|0
1633935900000|2021-10-11 07:05:00|1994.5|1992.5|1999|1997|2000.1|1998.1|1994.5|1992.5|0
1633936200000|2021-10-11 07:10:00|1999.3|1997.3|1998.9|1996.9|1999.9|1997.9|1998|1996|0
1633936500000|2021-10-11 07:15:00|1999|1997|1998.6|1996.6|2000|1998|1998.6|1996.6|0
1633936800000|2021-10-11 07:20:00|1998.8|1996.8|1998.6|1996.6|1999.4|1997.4|1998.3|1996.3|0
1633937100000|2021-10-11 07:25:00|1998.8|1996.8|1997.6|1995.6|1998.9|1996.9|1997.3|1995.3|0
1633937400000|2021-10-11 07:30:00|1997.9|1995.9|1997.9|1996.7|1998.9|1997.7|1996.6|1995.4|455
1633937700000|2021-10-11 07:35:00|1997.6|1996.4|1994.9|1993.7|1998.4|1997.2|1994.9|1993.7|169
1633938000000|2021-10-11 07:40:00|1994.4|1993.2|1992.9|1991.7|1994.9|1993.7|1992.9|1991.7|158
1633938300000|2021-10-11 07:45:00|1992.4|1991.2|1994.9|1993.7|1994.9|1993.7|1992.4|1991.2|146
1633938600000|2021-10-11 07:50:00|1994.6|1993.4|1994.4|1993.2|1995.4|1994.2|1994.4|1993.2|84
1633938900000|2021-10-11 07:55:00|1994.6|1993.4|1995.4|1994.2|1996.1|1994.9|1993.9|1992.7|26
1633939200000|2021-10-11 08:00:00|1995.6|1994.4|1996.9|1995.7|1997.4|1996.2|1995.4|1994.2|65
1633939500000|2021-10-11 08:05:00|1996.6|1995.4|1995.9|1994.7|1996.9|1995.7|1995.4|1994.2|59
1633939800000|2021-10-11 08:10:00|1996.1|1994.9|1997.4|1996.2|1997.9|1996.7|1995.9|1994.7|57
1633940100000|2021-10-11 08:15:00|1997.6|1996.4|1997.9|1996.7|1997.9|1996.7|1996.9|1995.7|55
1633940400000|2021-10-11 08:20:00|1997.4|1996.2|1994.9|1993.7|1997.6|1996.4|1994.9|1993.7|93
1633940700000|2021-10-11 08:25:00|1994.4|1993.2|1996.4|1995.2|1996.4|1995.2|1994.4|1993.2|77
1633941000000|2021-10-11 08:30:00|1996.9|1995.7|1997.9|1996.7|1998.4|1997.2|1996.9|1995.7|74
1633941300000|2021-10-11 08:35:00|1998.1|1996.9|1996.9|1995.7|1998.4|1997.2|1996.9|1995.7|190
1633941600000|2021-10-11 08:40:00|1997.4|1996.2|1995.9|1994.7|1997.4|1996.2|1994.9|1993.7|92
1633941900000|2021-10-11 08:45:00|1995.6|1994.4|1994.9|1993.7|1995.9|1994.7|1994.4|1993.2|119
1633942200000|2021-10-11 08:50:00|1994.6|1993.4|1995.9|1994.7|1995.9|1994.7|1994.4|1993.2|128
1633942500000|2021-10-11 08:55:00|1995.6|1994.4|1996.9|1995.7|1996.9|1995.7|1995.6|1994.4|67
1633942800000|2021-10-11 09:00:00|1996.6|1995.4|1997.4|1996.2|1997.9|1996.7|1996.4|1995.2|207
1633943100000|2021-10-11 09:05:00|1997.9|1996.7|1997.9|1996.7|1998.9|1997.7|1997.6|1996.4|55
1633943400000|2021-10-11 09:10:00|1998.1|1996.9|1997.4|1996.2|1998.4|1997.2|1997.4|1996.2|27
1633943700000|2021-10-11 09:15:00|1996.9|1995.7|1997.9|1996.7|1997.9|1996.7|1996.9|1995.7|26
1633944000000|2021-10-11 09:20:00|1998.4|1997.2|1998.4|1997.2|1998.9|1997.7|1997.9|1996.7|66
1633944300000|2021-10-11 09:25:00|1998.9|1997.7|1998.4|1997.2|1999.1|1997.9|1998.4|1997.2|58
1633944600000|2021-10-11 09:30:00|1998.6|1997.4|1998.9|1997.7|1998.9|1997.7|1996.9|1995.7|53
1633944900000|2021-10-11 09:35:00|1998.6|1997.4|1998.9|1997.7|1999.4|1998.2|1998.4|1997.2|81
1633945200000|2021-10-11 09:40:00|1999.4|1998.2|1998.9|1997.7|1999.4|1998.2|1998.9|1997.7|18
1633945500000|2021-10-11 09:45:00|1998.6|1997.4|1998.4|1997.2|1999.6|1998.4|1998.4|1997.2|99
1633945800000|2021-10-11 09:50:00|1998.9|1997.7|1999.4|1998.2|1999.4|1998.2|1997.9|1996.7|35
1633946100000|2021-10-11 09:55:00|1999.6|1998.4|1999.4|1998.2|1999.9|1998.7|1999.1|1997.9|72
1633946400000|2021-10-11 10:00:00|1998.9|1997.7|1997.9|1996.7|1998.9|1997.7|1997.9|1996.7|61
1633946700000|2021-10-11 10:05:00|1998.1|1996.9|1998.9|1997.7|1999.4|1998.2|1997.9|1996.7|21
1633947000000|2021-10-11 10:10:00|1999.4|1998.2|1999.4|1998.2|1999.9|1998.7|1998.9|1997.7|53
1633947300000|2021-10-11 10:15:00|1998.9|1997.7|1998.9|1997.7|1999.4|1998.2|1998.9|1997.7|23
1633947600000|2021-10-11 10:20:00|1999.1|1997.9|1998.4|1997.2|1999.4|1998.2|1997.9|1996.7|40
1633947900000|2021-10-11 10:25:00|1998.9|1997.7|1997.9|1996.7|1998.9|1997.7|1996.9|1995.7|33
1633948200000|2021-10-11 10:30:00|1997.4|1996.2|1998.4|1997.2|1998.9|1997.7|1997.4|1996.2|111
1633948500000|2021-10-11 10:35:00|1998.6|1997.4|1998.4|1997.2|1998.9|1997.7|1997.9|1996.7|38
1633948800000|2021-10-11 10:40:00|1998.9|1997.7|1998.4|1997.2|1999.4|1998.2|1997.9|1996.7|43
1633949100000|2021-10-11 10:45:00|1998.1|1996.9|1997.4|1996.2|1998.1|1996.9|1996.4|1995.2|55
1633949400000|2021-10-11 10:50:00|1997.1|1995.9|1997.9|1996.7|1998.4|1997.2|1996.9|1995.7|55
1633949700000|2021-10-11 10:55:00|1997.4|1996.2|1997.4|1996.2|1997.9|1996.7|1996.4|1995.2|23
1633950000000|2021-10-11 11:00:00|1997.6|1996.4|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|65
1633950300000|2021-10-11 11:05:00|1997.9|1996.7|1998.4|1997.2|1998.9|1997.7|1997.4|1996.2|28
1633950600000|2021-10-11 11:10:00|1997.9|1996.7|1998.9|1997.7|1999.4|1998.2|1997.4|1996.2|42
1633950900000|2021-10-11 11:15:00|1999.4|1998.2|1999.9|1998.7|1999.9|1998.7|1998.9|1997.7|124
1633951200000|2021-10-11 11:20:00|2000.1|1998.9|1999.9|1998.7|2000.4|1999.2|1999.4|1998.2|32
1633951500000|2021-10-11 11:25:00|2000.1|1998.9|2001.9|2000.7|2001.9|2000.7|2000.1|1998.9|166
1633951800000|2021-10-11 11:30:00|2001.6|2000.4|2000.9|1999.7|2001.9|2000.7|2000.9|1999.7|28
1633952100000|2021-10-11 11:35:00|2000.6|1999.4|2000.9|1999.7|2000.9|1999.7|2000.4|1999.2|10
1633952400000|2021-10-11 11:40:00|2000.6|1999.4|2000.9|1999.7|2000.9|1999.7|2000.4|1999.2|14
1633952700000|2021-10-11 11:45:00|2000.4|1999.2|2001.4|2000.2|2001.4|2000.2|2000.4|1999.2|45
1633953000000|2021-10-11 11:50:00|2000.9|1999.7|1999.9|1998.7|2001.1|1999.9|1999.9|1998.7|79
1633953300000|2021-10-11 11:55:00|2000.1|1998.9|2000.4|1999.2|2000.9|1999.7|1999.4|1998.2|33
1633953600000|2021-10-11 12:00:00|2000.1|1998.9|1998.9|1997.7|2000.4|1999.2|1998.9|1997.7|131
1633953900000|2021-10-11 12:05:00|1999.4|1998.2|1998.6|1997.4|1999.4|1998.2|1997.9|1996.7|114
1633954200000|2021-10-11 12:10:00|1998.9|1997.7|1999.9|1998.7|1999.9|1998.7|1998.4|1997.2|32
1633954500000|2021-10-11 12:15:00|2000.4|1999.2|2000.9|1999.7|2000.9|1999.7|1999.9|1998.7|15
1633954800000|2021-10-11 12:20:00|2001.4|2000.2|2002.4|2001.2|2002.4|2001.2|2000.9|1999.7|32
1633955100000|2021-10-11 12:25:00|2002.1|2000.9|2003.4|2002.2|2003.4|2002.2|2001.9|2000.7|30
1633955400000|2021-10-11 12:30:00|2003.1|2001.9|2005.4|2004.2|2007.1|2005.9|2002.4|2001.2|207
1633955700000|2021-10-11 12:35:00|2005.9|2004.7|2006.4|2005.2|2007.9|2006.7|2005.4|2004.2|112
1633956000000|2021-10-11 12:40:00|2006.9|2005.7|2007.4|2006.2|2007.4|2006.2|2006.4|2005.2|55
1633956300000|2021-10-11 12:45:00|2007.1|2005.9|2006.4|2005.2|2007.4|2006.2|2006.1|2004.9|26
1633956600000|2021-10-11 12:50:00|2006.9|2005.7|2006.4|2005.2|2007.4|2006.2|2005.9|2004.7|38
1633956900000|2021-10-11 12:55:00|2006.9|2005.7|2007.6|2006.4|2007.9|2006.7|2006.4|2005.2|24
1633957200000|2021-10-11 13:00:00|2007.9|2006.7|2006.9|2005.7|2007.9|2006.7|2006.9|2005.7|48
1633957500000|2021-10-11 13:05:00|2007.4|2006.2|2007.4|2006.2|2007.9|2006.7|2006.9|2005.7|67
1633957800000|2021-10-11 13:10:00|2007.9|2006.7|2008.9|2007.7|2008.9|2007.7|2007.4|2006.2|37
1633958100000|2021-10-11 13:15:00|2008.4|2007.2|2008.4|2007.2|2009.6|2008.4|2007.9|2006.7|347
1633958400000|2021-10-11 13:20:00|2008.1|2006.9|2008.9|2007.7|2008.9|2007.7|2007.9|2006.7|62
1633958700000|2021-10-11 13:25:00|2008.6|2007.4|2008.9|2007.7|2009.4|2008.2|2008.4|2007.2|94
1633959000000|2021-10-11 13:30:00|2009.4|2008.2|2008.4|2007.2|2010.9|2009.7|2007.9|2006.7|336
1633959300000|2021-10-11 13:35:00|2008.6|2007.4|2008.9|2007.7|2009.9|2008.7|2006.4|2005.2|160
1633959600000|2021-10-11 13:40:00|2009.4|2008.2|2010.9|2009.7|2010.9|2009.7|2008.9|2007.7|122
1633959900000|2021-10-11 13:45:00|2011.1|2009.9|2011.9|2010.7|2012.4|2011.2|2010.9|2009.7|134
1633960200000|2021-10-11 13:50:00|2012.4|2011.2|2012.9|2011.7|2012.9|2011.7|2011.4|2010.2|259
1633960500000|2021-10-11 13:55:00|2013.4|2012.2|2013.4|2012.2|2013.4|2012.2|2012.4|2011.2|111
1633960800000|2021-10-11 14:00:00|2013.9|2012.7|2012.9|2011.7|2013.9|2012.7|2012.9|2011.7|239
1633961100000|2021-10-11 14:05:00|2013.1|2011.9|2011.4|2010.2|2013.4|2012.2|2010.9|2009.7|108
1633961400000|2021-10-11 14:10:00|2011.9|2010.7|2011.9|2010.7|2013.4|2012.2|2011.4|2010.2|115
1633961700000|2021-10-11 14:15:00|2012.1|2010.9|2013.9|2012.7|2013.9|2012.7|2011.9|2010.7|143
1633962000000|2021-10-11 14:20:00|2014.1|2012.9|2013.9|2012.7|2014.1|2012.9|2012.9|2011.7|78
1633962300000|2021-10-11 14:25:00|2014.1|2012.9|2013.4|2012.2|2014.4|2013.2|2012.9|2011.7|66
1633962600000|2021-10-11 14:30:00|2013.9|2012.7|2012.4|2011.2|2013.9|2012.7|2012.4|2011.2|73
1633962900000|2021-10-11 14:35:00|2011.9|2010.7|2011.9|2010.7|2011.9|2010.7|2011.4|2010.2|143
1633963200000|2021-10-11 14:40:00|2011.4|2010.2|2010.9|2009.7|2011.9|2010.7|2010.4|2009.2|132
1633963500000|2021-10-11 14:45:00|2010.4|2009.2|2011.4|2010.2|2011.4|2010.2|2009.9|2008.7|145
1633963800000|2021-10-11 14:50:00|2011.9|2010.7|2011.9|2010.7|2012.4|2011.2|2011.4|2010.2|54
1633964100000|2021-10-11 14:55:00|2011.6|2010.4|2010.9|2009.7|2012.1|2010.9|2010.4|2009.2|116
1633964400000|2021-10-11 15:00:00|2011.4|2010.2|2011.4|2010.2|2011.4|2010.2|2010.9|2009.7|35
1633964700000|2021-10-11 15:05:00|2011.6|2010.4|2010.9|2009.7|2011.6|2010.4|2010.9|2009.7|54
1633965000000|2021-10-11 15:10:00|2010.4|2009.2|2010.4|2009.2|2011.4|2010.2|2010.4|2009.2|69
1633965300000|2021-10-11 15:15:00|2010.6|2009.4|2007.9|2006.7|2010.9|2009.7|2007.9|2006.7|141
1633965600000|2021-10-11 15:20:00|2008.1|2006.9|2008.4|2007.2|2008.9|2007.7|2007.9|2006.7|136
1633965900000|2021-10-11 15:25:00|2008.1|2006.9|2007.9|2006.7|2008.4|2007.2|2007.4|2006.2|199
1633966200000|2021-10-11 15:30:00|2008.1|2006.9|2007.9|2006.7|2008.4|2007.2|2007.4|2006.2|163
1633966500000|2021-10-11 15:35:00|2008.4|2007.2|2009.9|2008.7|2009.9|2008.7|2008.4|2007.2|101
1633966800000|2021-10-11 15:40:00|2010.1|2008.9|2009.9|2008.7|2010.4|2009.2|2009.9|2008.7|83
1633967100000|2021-10-11 15:45:00|2009.4|2008.2|2009.4|2008.2|2009.9|2008.7|2008.9|2007.7|111
1633967400000|2021-10-11 15:50:00|2009.9|2008.7|2010.9|2009.7|2010.9|2009.7|2008.9|2007.7|71
1633967700000|2021-10-11 15:55:00|2010.4|2009.2|2010.4|2009.2|2010.9|2009.7|2010.4|2009.2|71
1633968000000|2021-10-11 16:00:00|2009.9|2008.7|2007.9|2006.7|2010.4|2009.2|2007.9|2006.7|81
1633968300000|2021-10-11 16:05:00|2007.6|2006.4|2007.9|2006.7|2008.4|2007.2|2005.9|2004.7|158
1633968600000|2021-10-11 16:10:00|2008.1|2006.9|2005.9|2004.7|2008.4|2007.2|2005.6|2004.4|43
1633968900000|2021-10-11 16:15:00|2005.6|2004.4|2005.4|2004.2|2005.9|2004.7|2004.9|2003.7|78
1633969200000|2021-10-11 16:20:00|2005.9|2004.7|2005.9|2004.7|2005.9|2004.7|2005.4|2004.2|84
1633969500000|2021-10-11 16:25:00|2006.4|2005.2|2006.9|2005.7|2006.9|2005.7|2005.4|2004.2|34
1633969800000|2021-10-11 16:30:00|2006.4|2005.2|2005.9|2004.7|2006.9|2005.7|2005.4|2004.2|28
1633970100000|2021-10-11 16:35:00|2006.4|2005.2|2005.9|2004.7|2006.4|2005.2|2005.6|2004.4|20
1633970400000|2021-10-11 16:40:00|2005.6|2004.4|2005.4|2004.2|2005.9|2004.7|2004.9|2003.7|71
1633970700000|2021-10-11 16:45:00|2005.6|2004.4|2005.4|2004.2|2006.4|2005.2|2005.4|2004.2|21
1633971000000|2021-10-11 16:50:00|2004.9|2003.7|2004.9|2003.7|2005.4|2004.2|2003.9|2002.7|67
1633971300000|2021-10-11 16:55:00|2004.6|2003.4|2004.9|2003.7|2005.4|2004.2|2004.4|2003.2|18
1633971600000|2021-10-11 17:00:00|2004.6|2003.4|2003.4|2002.2|2004.9|2003.7|2002.9|2001.7|61
1633971900000|2021-10-11 17:05:00|2002.9|2001.7|2003.4|2002.2|2003.4|2002.2|2002.4|2001.2|115
1633972200000|2021-10-11 17:10:00|2003.9|2002.7|2003.9|2002.7|2004.4|2003.2|2003.4|2002.2|42
1633972500000|2021-10-11 17:15:00|2003.6|2002.4|2002.9|2001.7|2003.9|2002.7|2002.9|2001.7|16
1633972800000|2021-10-11 17:20:00|2003.1|2001.9|1999.9|1998.7|2003.4|2002.2|1999.9|1998.7|119
1633973100000|2021-10-11 17:25:00|1999.4|1998.2|1999.4|1998.2|1999.9|1998.7|1998.9|1997.7|55
1633973400000|2021-10-11 17:30:00|1999.9|1998.7|1999.4|1998.2|1999.9|1998.7|1998.6|1997.4|42
1633973700000|2021-10-11 17:35:00|1999.6|1998.4|2000.4|1999.2|2000.6|1999.4|1999.4|1998.2|77
1633974000000|2021-10-11 17:40:00|2000.6|1999.4|2000.9|1999.7|2001.6|2000.4|2000.6|1999.4|9
1633974300000|2021-10-11 17:45:00|2000.4|1999.2|1998.9|1997.7|2000.9|1999.7|1997.9|1996.7|50
1633974600000|2021-10-11 17:50:00|1999.1|1997.9|1999.4|1998.2|1999.9|1998.7|1998.4|1997.2|22
1633974900000|2021-10-11 17:55:00|1999.1|1997.9|1999.4|1998.2|1999.4|1998.2|1998.4|1997.2|38
1633975200000|2021-10-11 18:00:00|1998.9|1997.7|1999.4|1998.2|1999.4|1998.2|1998.9|1997.7|18
1633975500000|2021-10-11 18:05:00|1999.9|1998.7|2000.4|1999.2|2000.4|1999.2|1999.4|1998.2|95
1633975800000|2021-10-11 18:10:00|2000.6|1999.4|2001.4|2000.2|2001.4|2000.2|2000.4|1999.2|28
1633976100000|2021-10-11 18:15:00|2000.9|1999.7|1999.4|1998.2|2001.4|2000.2|1999.4|1998.2|77
1633976400000|2021-10-11 18:20:00|1998.9|1997.7|1998.9|1997.7|1999.9|1998.7|1998.6|1997.4|21
1633976700000|2021-10-11 18:25:00|1998.4|1997.2|1998.4|1997.2|1998.9|1997.7|1997.4|1996.2|62
1633977000000|2021-10-11 18:30:00|1998.6|1997.4|1998.9|1997.7|1999.4|1998.2|1998.1|1996.9|35
1633977300000|2021-10-11 18:35:00|1998.4|1997.2|1998.4|1997.2|1998.9|1997.7|1998.1|1996.9|43
1633977600000|2021-10-11 18:40:00|1998.1|1996.9|1999.4|1998.2|1999.9|1998.7|1997.9|1996.7|17
1633977900000|2021-10-11 18:45:00|1999.6|1998.4|2000.4|1999.2|2000.4|1999.2|1999.4|1998.2|15
1633978200000|2021-10-11 18:50:00|1999.9|1998.7|1999.9|1998.7|2000.1|1998.9|1998.9|1997.7|44
1633978500000|2021-10-11 18:55:00|1999.6|1998.4|2000.9|1999.7|2001.4|2000.2|1999.4|1998.2|59
1633978800000|2021-10-11 19:00:00|2001.4|2000.2|2001.4|2000.2|2001.4|2000.2|2000.9|1999.7|22
1633979100000|2021-10-11 19:05:00|2000.9|1999.7|2000.4|1999.2|2000.9|1999.7|1999.4|1998.2|42
1633979400000|2021-10-11 19:10:00|2000.1|1998.9|2000.9|1999.7|2001.1|1999.9|1999.9|1998.7|10
1633979700000|2021-10-11 19:15:00|2000.4|1999.2|1999.4|1998.2|2000.9|1999.7|1999.4|1998.2|46
1633980000000|2021-10-11 19:20:00|1998.9|1997.7|1998.4|1997.2|1999.4|1998.2|1997.9|1996.7|63
1633980300000|2021-10-11 19:25:00|1997.9|1996.7|1997.4|1996.2|1999.4|1998.2|1997.4|1996.2|69
1633980600000|2021-10-11 19:30:00|1997.6|1996.4|1997.4|1996.2|1998.4|1997.2|1997.4|1996.2|36
1633980900000|2021-10-11 19:35:00|1997.1|1995.9|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|41
1633981200000|2021-10-11 19:40:00|1997.1|1995.9|1996.1|1994.9|1997.1|1995.9|1995.9|1994.7|42
1633981500000|2021-10-11 19:45:00|1996.4|1995.2|1996.1|1994.9|1996.4|1995.2|1995.9|1994.7|24
1633981800000|2021-10-11 19:50:00|1995.9|1994.7|1994.9|1993.7|1995.9|1994.7|1994.4|1993.2|116
1633982100000|2021-10-11 19:55:00|1994.6|1993.4|1994.4|1993.2|1995.4|1994.2|1994.4|1993.2|50
1633982400000|2021-10-11 20:00:00|1993.9|1992.7|1994.4|1993.2|1994.4|1993.2|1992.9|1991.7|79
1633982700000|2021-10-11 20:05:00|1994.1|1992.9|1994.4|1993.2|1994.4|1993.2|1993.4|1992.2|12
1633983000000|2021-10-11 20:10:00|1993.9|1992.7|1993.9|1992.7|1994.4|1993.2|1993.9|1992.7|11
1633983300000|2021-10-11 20:15:00|1993.6|1992.4|1993.4|1992.2|1993.9|1992.7|1993.4|1992.2|3
1633983600000|2021-10-11 20:20:00|1993.8|1991.8|1994.7|1992.7|1995|1993|1993.8|1991.8|105
1633983900000|2021-10-11 20:25:00|1994.8|1992.8|1995|1993|1995|1993|1994.5|1992.5|9
1633984200000|2021-10-11 20:30:00|1994.9|1992.9|1994.3|1992.3|1995|1993|1994.3|1992.3|1
1633984500000|2021-10-11 20:35:00|1994.1|1992.1|1993.6|1991.6|1994.3|1992.3|1993.6|1991.6|21
1633984800000|2021-10-11 20:40:00|1993.8|1991.8|1994.2|1992.2|1994.2|1992.2|1993.6|1991.6|6
1633985100000|2021-10-11 20:45:00|1994.3|1992.3|1995.4|1993.4|1995.4|1993.4|1994.2|1992.2|5
1633985400000|2021-10-11 20:50:00|1995.3|1993.3|1994.5|1992.5|1995.3|1993.3|1994.4|1992.4|8
1633985700000|2021-10-11 20:55:00|1994.7|1992.7|1994.5|1992.5|1994.8|1992.8|1994.5|1992.5|0
1633986000000|2021-10-11 21:00:00|1994.4|1992.4|1994.5|1992.5|1994.5|1992.5|1994.4|1992.4|7
1633986300000|2021-10-11 21:05:00|1994.6|1992.6|1994.6|1992.6|1994.6|1992.6|1994.5|1992.5|0
1633986600000|2021-10-11 21:10:00|1994.5|1992.5|1994.6|1992.6|1994.7|1992.7|1994.5|1992.5|0
1633987200000|2021-10-11 21:20:00|1994.7|1992.7|1994.6|1992.6|1994.7|1992.7|1994.6|1992.6|0
1633987500000|2021-10-11 21:25:00|1994.7|1992.7|1994.7|1992.7|1994.7|1992.7|1994.7|1992.7|0
1633987800000|2021-10-11 21:30:00|1994.8|1992.8|1994.7|1992.7|1994.8|1992.8|1994.7|1992.7|0
1633988100000|2021-10-11 21:35:00|1994.8|1992.8|1994.8|1992.8|1994.8|1992.8|1994.7|1992.7|0
1633988400000|2021-10-11 21:40:00|1994.7|1992.7|1994.7|1992.7|1994.7|1992.7|1994.7|1992.7|0
1633988700000|2021-10-11 21:45:00|1994.8|1992.8|1994.7|1992.7|1994.8|1992.8|1994.7|1992.7|0
1633989000000|2021-10-11 21:50:00|1994.8|1992.8|1994.9|1992.9|1994.9|1992.9|1994.8|1992.8|0
1633989300000|2021-10-11 21:55:00|1994.8|1992.8|1994.8|1992.8|1994.9|1992.9|1994.8|1992.8|0
1633989600000|2021-10-11 22:00:00|1994.9|1992.9|1994.9|1992.9|1996.1|1994.1|1994|1992|0
1633989900000|2021-10-11 22:05:00|1995|1993|1994.7|1992.7|1995.9|1993.9|1993.9|1991.9|0
1633990200000|2021-10-11 22:10:00|1994.9|1992.9|1995.3|1993.3|1995.5|1993.5|1994.9|1992.9|0
1633990500000|2021-10-11 22:15:00|1995.2|1993.2|1996.6|1994.6|1996.6|1994.6|1995.1|1993.1|0
1633990800000|2021-10-11 22:20:00|1996.8|1994.8|1996.9|1994.9|1997.9|1995.9|1996.8|1994.8|0
1633991100000|2021-10-11 22:25:00|1996.8|1994.8|1996.4|1994.4|1996.8|1994.8|1996.3|1994.3|0
1633991400000|2021-10-11 22:30:00|1996.6|1994.6|1996.6|1994.6|1997|1995|1996.5|1994.5|0
1633991700000|2021-10-11 22:35:00|1996.5|1994.5|1996.2|1994.2|1997.2|1995.2|1995.9|1993.9|0
1633992000000|2021-10-11 22:40:00|1996.1|1994.1|1996.3|1994.3|1996.3|1994.3|1995.6|1993.6|0
1633992300000|2021-10-11 22:45:00|1996.1|1994.1|1995.9|1993.9|1996.3|1994.3|1995.7|1993.7|0
1633992600000|2021-10-11 22:50:00|1996|1994|1995.2|1993.2|1996|1994|1995.2|1993.2|0
1633992900000|2021-10-11 22:55:00|1995.3|1993.3|1994.3|1992.3|1995.3|1993.3|1993.8|1991.8|0
1633993200000|2021-10-11 23:00:00|1994.4|1992.4|1996.1|1994.1|1996.3|1994.3|1993.8|1991.8|0
1633993500000|2021-10-11 23:05:00|1996.3|1994.3|1997|1995|1997.4|1995.4|1995.5|1993.5|0
1633993800000|2021-10-11 23:10:00|1997.2|1995.2|1997.6|1995.6|1998.1|1996.1|1996.6|1994.6|0
1633994100000|2021-10-11 23:15:00|1997.5|1995.5|1995.6|1993.6|1997.5|1995.5|1995.4|1993.4|0
1633994400000|2021-10-11 23:20:00|1995.4|1993.4|1996|1994|1996.7|1994.7|1995.4|1993.4|0
1633994700000|2021-10-11 23:25:00|1995.8|1993.8|1994.2|1992.2|1996|1994|1993.7|1991.7|0
1633995000000|2021-10-11 23:30:00|1994|1992|1992.2|1990.2|1994.5|1992.5|1991.9|1989.9|0
1633995300000|2021-10-11 23:35:00|1992.4|1990.4|1992.2|1990.2|1993.2|1991.2|1991.7|1989.7|0
1633995600000|2021-10-11 23:40:00|1992|1990|1990.2|1988.2|1992.5|1990.5|1989.9|1987.9|0
1633995900000|2021-10-11 23:45:00|1990.1|1988.1|1991.4|1990.2|1991.9|1990.7|1986.4|1985.2|1016
1633996200000|2021-10-11 23:50:00|1991.9|1990.7|1989.4|1988.2|1992.4|1991.2|1989.4|1988.2|388
1633996500000|2021-10-11 23:55:00|1989.9|1988.7|1994.4|1993.2|1994.9|1993.7|1989.9|1988.7|696
1633996800000|2021-10-12 00:00:00|1994.2|1993.4|1992.7|1991.9|1995.2|1994.4|1989.7|1988.9|1602
1633997100000|2021-10-12 00:05:00|1992.2|1991.4|1987.2|1986.4|1992.7|1991.9|1984.7|1983.9|1597
1633997400000|2021-10-12 00:10:00|1986.7|1985.9|1989.2|1988.4|1990.2|1989.4|1986.2|1985.4|725
1633997700000|2021-10-12 00:15:00|1989.7|1988.9|1986.2|1985.4|1990.2|1989.4|1985.2|1984.4|795
1633998000000|2021-10-12 00:20:00|1986.7|1985.9|1985.7|1984.9|1987.7|1986.9|1984.7|1983.9|436
1633998300000|2021-10-12 00:25:00|1986.2|1985.4|1987.2|1986.4|1988.7|1987.9|1985.4|1984.6|393
1633998600000|2021-10-12 00:30:00|1986.7|1985.9|1986.7|1985.9|1988.7|1987.9|1985.7|1984.9|624
1633998900000|2021-10-12 00:35:00|1986.2|1985.4|1984.9|1984.1|1986.7|1985.9|1983.2|1982.4|678
1633999200000|2021-10-12 00:40:00|1984.7|1983.9|1983.7|1982.9|1985.7|1984.9|1982.7|1981.9|429
1633999500000|2021-10-12 00:45:00|1983.2|1982.4|1983.7|1982.9|1984.2|1983.4|1981.7|1980.9|620
1633999800000|2021-10-12 00:50:00|1984.2|1983.4|1985.2|1984.4|1985.4|1984.6|1982.7|1981.9|528
1634000100000|2021-10-12 00:55:00|1984.7|1983.9|1983.9|1983.1|1984.9|1984.1|1983.2|1982.4|426
1634000400000|2021-10-12 01:00:00|1984.2|1983.4|1985.2|1984.4|1986.2|1985.4|1982.2|1981.4|850
1634000700000|2021-10-12 01:05:00|1984.9|1984.1|1979.7|1978.9|1984.9|1984.1|1979.7|1978.9|697
1634001000000|2021-10-12 01:10:00|1979.2|1978.4|1981.7|1980.9|1983.2|1982.4|1979.2|1978.4|551
1634001300000|2021-10-12 01:15:00|1981.2|1980.4|1982.7|1981.9|1983.2|1982.4|1979.2|1978.4|586
1634001600000|2021-10-12 01:20:00|1983.2|1982.4|1981.2|1980.4|1983.7|1982.9|1980.7|1979.9|379
1634001900000|2021-10-12 01:25:00|1981.7|1980.9|1982.2|1981.4|1984.2|1983.4|1981.2|1980.4|497
1634002200000|2021-10-12 01:30:00|1981.7|1980.9|1980.7|1979.9|1982.7|1981.9|1979.7|1978.9|541
1634002500000|2021-10-12 01:35:00|1980.2|1979.4|1981.7|1980.9|1982.7|1981.9|1979.2|1978.4|635
1634002800000|2021-10-12 01:40:00|1982.2|1981.4|1983.2|1982.4|1983.7|1982.9|1980.7|1979.9|314
1634003100000|2021-10-12 01:45:00|1983.4|1982.6|1983.2|1982.4|1985.2|1984.4|1982.7|1981.9|344
1634003400000|2021-10-12 01:50:00|1982.9|1982.1|1982.2|1981.4|1985.2|1984.4|1982.2|1981.4|352
1634003700000|2021-10-12 01:55:00|1981.7|1980.9|1984.2|1983.4|1984.7|1983.9|1981.2|1980.4|340
1634004000000|2021-10-12 02:00:00|1983.7|1982.9|1984.2|1983.4|1985.2|1984.4|1982.7|1981.9|305
1634004300000|2021-10-12 02:05:00|1984.4|1983.6|1983.7|1982.9|1985.7|1984.9|1983.7|1982.9|314
1634004600000|2021-10-12 02:10:00|1983.2|1982.4|1984.2|1983.4|1985.2|1984.4|1982.7|1981.9|252
1634004900000|2021-10-12 02:15:00|1984.7|1983.9|1984.2|1983.4|1984.7|1983.9|1983.2|1982.4|190
1634005200000|2021-10-12 02:20:00|1984.7|1983.9|1982.7|1981.9|1985.2|1984.4|1982.2|1981.4|385
1634005500000|2021-10-12 02:25:00|1982.2|1981.4|1983.2|1982.4|1983.2|1982.4|1982.2|1981.4|276
1634005800000|2021-10-12 02:30:00|1982.9|1982.1|1982.7|1981.9|1984.2|1983.4|1982.2|1981.4|191
1634006100000|2021-10-12 02:35:00|1982.2|1981.4|1984.2|1983.4|1984.2|1983.4|1982.2|1981.4|120
1634006400000|2021-10-12 02:40:00|1984.7|1983.9|1985.2|1984.4|1986.2|1985.4|1984.7|1983.9|197
1634006700000|2021-10-12 02:45:00|1985.7|1984.9|1986.2|1985.4|1986.7|1985.9|1984.7|1983.9|162
1634007000000|2021-10-12 02:50:00|1985.7|1984.9|1985.7|1984.9|1986.7|1985.9|1985.2|1984.4|97
1634007300000|2021-10-12 02:55:00|1985.2|1984.4|1985.7|1984.9|1986.2|1985.4|1985.2|1984.4|73
1634007600000|2021-10-12 03:00:00|1985.2|1984.4|1988.2|1987.4|1988.2|1987.4|1985.2|1984.4|179
1634007900000|2021-10-12 03:05:00|1987.7|1986.9|1986.7|1985.9|1987.7|1986.9|1986.7|1985.9|119
1634008200000|2021-10-12 03:10:00|1986.2|1985.4|1984.7|1983.9|1986.7|1985.9|1984.7|1983.9|243
1634008500000|2021-10-12 03:15:00|1984.9|1984.1|1984.7|1983.9|1985.2|1984.4|1984.2|1983.4|148
1634008800000|2021-10-12 03:20:00|1985.2|1984.4|1984.2|1983.4|1985.7|1984.9|1984.2|1983.4|172
1634009100000|2021-10-12 03:25:00|1983.7|1982.9|1984.7|1983.9|1984.7|1983.9|1983.7|1982.9|232
1634009400000|2021-10-12 03:30:00|1984.2|1983.4|1982.7|1981.9|1984.7|1983.9|1982.7|1981.9|499
1634009700000|2021-10-12 03:35:00|1982.2|1981.4|1983.7|1982.9|1984.2|1983.4|1982.2|1981.4|293
1634010000000|2021-10-12 03:40:00|1983.2|1982.4|1982.2|1981.4|1983.7|1982.9|1981.7|1980.9|206
1634010300000|2021-10-12 03:45:00|1982.4|1981.6|1983.2|1982.4|1984.2|1983.4|1982.2|1981.4|286
1634010600000|2021-10-12 03:50:00|1983.7|1982.9|1982.2|1981.4|1983.7|1982.9|1981.7|1980.9|225
1634010900000|2021-10-12 03:55:00|1981.9|1981.1|1981.2|1980.4|1982.7|1981.9|1981.2|1980.4|274
1634011200000|2021-10-12 04:00:00|1981.4|1980.6|1981.4|1980.6|1982.7|1981.9|1981.2|1980.4|309
1634011500000|2021-10-12 04:05:00|1981.2|1980.4|1981.2|1980.4|1981.7|1980.9|1980.7|1979.9|198
1634011800000|2021-10-12 04:10:00|1980.9|1980.1|1980.7|1979.9|1982.2|1981.4|1979.7|1978.9|318
1634012100000|2021-10-12 04:15:00|1980.2|1979.4|1981.2|1980.4|1981.9|1981.1|1980.2|1979.4|419
1634012400000|2021-10-12 04:20:00|1981.7|1980.9|1982.2|1981.4|1982.2|1981.4|1981.7|1980.9|200
1634012700000|2021-10-12 04:25:00|1982.7|1981.9|1982.2|1981.4|1983.2|1982.4|1982.2|1981.4|268
1634013000000|2021-10-12 04:30:00|1981.9|1981.1|1982.2|1981.4|1982.7|1981.9|1981.7|1980.9|204
1634013300000|2021-10-12 04:35:00|1982.7|1981.9|1980.7|1979.9|1982.7|1981.9|1980.2|1979.4|277
1634013600000|2021-10-12 04:40:00|1981.2|1980.4|1982.7|1981.9|1983.2|1982.4|1980.7|1979.9|371
1634013900000|2021-10-12 04:45:00|1982.2|1981.4|1984.2|1983.4|1984.2|1983.4|1982.2|1981.4|185
1634014200000|2021-10-12 04:50:00|1984.4|1983.6|1982.9|1982.1|1984.4|1983.6|1982.7|1981.9|378
1634014500000|2021-10-12 04:55:00|1982.7|1981.9|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|144
1634014800000|2021-10-12 05:00:00|1983.7|1982.9|1984.9|1984.1|1985.2|1984.4|1982.7|1981.9|529
1634015100000|2021-10-12 05:05:00|1984.7|1983.9|1984.7|1983.9|1985.2|1984.4|1984.2|1983.4|344
1634015400000|2021-10-12 05:10:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1983.2|1982.4|338
1634015700000|2021-10-12 05:15:00|1984.2|1983.4|1983.7|1982.9|1984.7|1983.9|1983.2|1982.4|285
1634016000000|2021-10-12 05:20:00|1984.2|1983.4|1984.9|1984.1|1985.2|1984.4|1983.7|1982.9|346
1634016300000|2021-10-12 05:25:00|1984.7|1983.9|1984.7|1983.9|1985.2|1984.4|1984.2|1983.4|202
1634016600000|2021-10-12 05:30:00|1985.2|1984.4|1983.4|1982.6|1985.7|1984.9|1983.4|1982.6|336
1634016900000|2021-10-12 05:35:00|1983.2|1982.4|1985.7|1984.9|1985.7|1984.9|1983.2|1982.4|387
1634017200000|2021-10-12 05:40:00|1985.2|1984.4|1984.2|1983.4|1985.2|1984.4|1984.2|1983.4|334
1634017500000|2021-10-12 05:45:00|1984.7|1983.9|1984.2|1983.4|1985.2|1984.4|1984.2|1983.4|481
1634017800000|2021-10-12 05:50:00|1983.7|1982.9|1983.7|1982.9|1984.2|1983.4|1982.7|1981.9|612
1634018100000|2021-10-12 05:55:00|1983.4|1982.6|1982.7|1981.9|1983.4|1982.6|1981.2|1980.4|1675
1634018400000|2021-10-12 06:00:00|1982.2|1981.4|1977.9|1977.1|1982.7|1981.9|1977.9|1977.1|1910
1634018700000|2021-10-12 06:05:00|1978.2|1977.4|1976.7|1975.9|1978.2|1977.4|1976.2|1975.4|650
1634019000000|2021-10-12 06:10:00|1977.7|1975.7|1975.4|1973.4|1979|1977|1975.1|1973.1|2
1634019300000|2021-10-12 06:15:00|1975.2|1973.2|1973.1|1971.1|1975.4|1973.4|1972.6|1970.6|229
1634019600000|2021-10-12 06:20:00|1973|1971|1974.3|1972.3|1974.8|1972.8|1972.9|1970.9|0
1634019900000|2021-10-12 06:25:00|1974|1972|1973.8|1971.8|1974.7|1972.7|1973.5|1971.5|0
1634020200000|2021-10-12 06:30:00|1973.5|1971.5|1971.7|1969.7|1974.1|1972.1|1971.6|1969.6|0
1634020500000|2021-10-12 06:35:00|1971.9|1969.9|1971.3|1969.3|1971.9|1969.9|1970.9|1968.9|0
1634020800000|2021-10-12 06:40:00|1971.4|1969.4|1973.1|1971.1|1973.5|1971.5|1971.3|1969.3|0
1634021100000|2021-10-12 06:45:00|1973.2|1971.2|1971.2|1969.2|1973.2|1971.2|1970.8|1968.8|0
1634021400000|2021-10-12 06:50:00|1971|1969|1969.9|1967.9|1972.5|1970.5|1969.8|1967.8|0
1634021700000|2021-10-12 06:55:00|1969.7|1967.7|1970|1968|1970.5|1968.5|1967|1965|0
1634022000000|2021-10-12 07:00:00|1970.2|1968.2|1970.3|1968.3|1970.8|1968.8|1968.3|1966.3|0
1634022300000|2021-10-12 07:05:00|1970.1|1968.1|1972.9|1970.9|1973.3|1971.3|1969.3|1967.3|0
1634022600000|2021-10-12 07:10:00|1973|1971|1977.1|1975.1|1977.3|1975.3|1972.2|1970.2|0
1634022900000|2021-10-12 07:15:00|1977|1975|1974.3|1972.3|1977.8|1975.8|1974.1|1972.1|0
1634023200000|2021-10-12 07:20:00|1974.4|1972.4|1974.7|1972.7|1975.1|1973.1|1972.7|1970.7|0
1634023500000|2021-10-12 07:25:00|1974.8|1972.8|1974.2|1972.2|1977.1|1975.1|1973.6|1971.6|0
1634023800000|2021-10-12 07:30:00|1974.5|1972.5|1975.9|1974.7|1976.4|1975.2|1972.6|1971.4|391
1634024100000|2021-10-12 07:35:00|1975.4|1974.2|1976.4|1975.2|1976.9|1975.7|1975.4|1974.2|202
1634024400000|2021-10-12 07:40:00|1976.9|1975.7|1976.9|1975.7|1977.4|1976.2|1975.9|1974.7|154
1634024700000|2021-10-12 07:45:00|1976.4|1975.2|1977.9|1976.7|1978.9|1977.7|1975.4|1974.2|203
1634025000000|2021-10-12 07:50:00|1978.4|1977.2|1978.4|1977.2|1978.4|1977.2|1976.9|1975.7|102
1634025300000|2021-10-12 07:55:00|1978.9|1977.7|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|103
1634025600000|2021-10-12 08:00:00|1978.1|1976.9|1977.9|1976.7|1979.9|1978.7|1977.4|1976.2|205
1634025900000|2021-10-12 08:05:00|1977.6|1976.4|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|85
1634026200000|2021-10-12 08:10:00|1977.9|1976.7|1976.4|1975.2|1977.9|1976.7|1975.4|1974.2|97
1634026500000|2021-10-12 08:15:00|1976.1|1974.9|1975.9|1974.7|1976.9|1975.7|1974.9|1973.7|89
1634026800000|2021-10-12 08:20:00|1975.6|1974.4|1979.4|1978.2|1979.9|1978.7|1975.4|1974.2|213
1634027100000|2021-10-12 08:25:00|1979.9|1978.7|1978.4|1977.2|1980.4|1979.2|1977.9|1976.7|185
1634027400000|2021-10-12 08:30:00|1978.9|1977.7|1979.4|1978.2|1979.9|1978.7|1978.4|1977.2|199
1634027700000|2021-10-12 08:35:00|1979.9|1978.7|1980.4|1979.2|1981.4|1980.2|1979.9|1978.7|79
1634028000000|2021-10-12 08:40:00|1980.9|1979.7|1980.4|1979.2|1981.4|1980.2|1979.9|1978.7|60
1634028300000|2021-10-12 08:45:00|1980.9|1979.7|1981.9|1980.7|1981.9|1980.7|1980.4|1979.2|135
1634028600000|2021-10-12 08:50:00|1982.4|1981.2|1982.4|1981.2|1983.4|1982.2|1981.9|1980.7|95
1634028900000|2021-10-12 08:55:00|1982.9|1981.7|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|39
1634029200000|2021-10-12 09:00:00|1983.4|1982.2|1983.9|1982.7|1984.4|1983.2|1982.9|1981.7|115
1634029500000|2021-10-12 09:05:00|1983.6|1982.4|1983.9|1982.7|1984.9|1983.7|1983.4|1982.2|91
1634029800000|2021-10-12 09:10:00|1984.4|1983.2|1984.9|1983.7|1984.9|1983.7|1983.4|1982.2|85
1634030100000|2021-10-12 09:15:00|1985.4|1984.2|1985.9|1984.7|1986.9|1985.7|1984.9|1983.7|123
1634030400000|2021-10-12 09:20:00|1986.4|1985.2|1985.4|1984.2|1986.9|1985.7|1985.1|1983.9|154
1634030700000|2021-10-12 09:25:00|1984.9|1983.7|1984.4|1983.2|1985.4|1984.2|1984.4|1983.2|155
1634031000000|2021-10-12 09:30:00|1984.6|1983.4|1984.9|1983.7|1985.9|1984.7|1984.1|1982.9|155
1634031300000|2021-10-12 09:35:00|1984.4|1983.2|1983.4|1982.2|1984.4|1983.2|1983.4|1982.2|54
1634031600000|2021-10-12 09:40:00|1983.1|1981.9|1983.9|1982.7|1984.1|1982.9|1983.1|1981.9|24
1634031900000|2021-10-12 09:45:00|1984.4|1983.2|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|94
1634032200000|2021-10-12 09:50:00|1984.1|1982.9|1984.6|1983.4|1985.4|1984.2|1983.9|1982.7|49
1634032500000|2021-10-12 09:55:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|25
1634032800000|2021-10-12 10:00:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|91
1634033100000|2021-10-12 10:05:00|1985.1|1983.9|1983.9|1982.7|1985.9|1984.7|1983.9|1982.7|35
1634033400000|2021-10-12 10:10:00|1983.6|1982.4|1983.9|1982.7|1983.9|1982.7|1982.9|1981.7|50
1634033700000|2021-10-12 10:15:00|1984.4|1983.2|1983.4|1982.2|1984.4|1983.2|1982.9|1981.7|225
1634034000000|2021-10-12 10:20:00|1982.9|1981.7|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|84
1634034300000|2021-10-12 10:25:00|1983.6|1982.4|1983.1|1981.9|1984.9|1983.7|1982.9|1981.7|136
1634034600000|2021-10-12 10:30:00|1982.9|1981.7|1982.4|1981.2|1983.4|1982.2|1982.4|1981.2|28
1634034900000|2021-10-12 10:35:00|1982.1|1980.9|1981.9|1980.7|1982.4|1981.2|1981.9|1980.7|278
1634035200000|2021-10-12 10:40:00|1982.4|1981.2|1982.9|1981.7|1983.9|1982.7|1982.4|1981.2|67
1634035500000|2021-10-12 10:45:00|1983.4|1982.2|1984.4|1983.2|1984.9|1983.7|1982.9|1981.7|57
1634035800000|2021-10-12 10:50:00|1984.6|1983.4|1985.4|1984.2|1985.4|1984.2|1984.4|1983.2|23
1634036100000|2021-10-12 10:55:00|1985.6|1984.4|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|52
1634036400000|2021-10-12 11:00:00|1984.9|1983.7|1983.9|1982.7|1985.4|1984.2|1983.9|1982.7|72
1634036700000|2021-10-12 11:05:00|1983.6|1982.4|1984.9|1983.7|1985.4|1984.2|1983.6|1982.4|20
1634037000000|2021-10-12 11:10:00|1985.1|1983.9|1984.4|1983.2|1985.4|1984.2|1983.9|1982.7|68
1634037300000|2021-10-12 11:15:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|29
1634037600000|2021-10-12 11:20:00|1984.1|1982.9|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|69
1634037900000|2021-10-12 11:25:00|1983.9|1982.7|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|19
1634038200000|2021-10-12 11:30:00|1984.9|1983.7|1984.9|1983.7|1985.9|1984.7|1984.6|1983.4|85
1634038500000|2021-10-12 11:35:00|1984.6|1983.4|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|52
1634038800000|2021-10-12 11:40:00|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|1982.9|1981.7|32
1634039100000|2021-10-12 11:45:00|1982.9|1981.7|1983.4|1982.2|1983.4|1982.2|1981.9|1980.7|42
1634039400000|2021-10-12 11:50:00|1983.6|1982.4|1983.9|1982.7|1984.9|1983.7|1983.4|1982.2|54
1634039700000|2021-10-12 11:55:00|1983.6|1982.4|1983.4|1982.2|1984.4|1983.2|1983.4|1982.2|32
1634040000000|2021-10-12 12:00:00|1983.6|1982.4|1984.4|1983.2|1984.9|1983.7|1982.9|1981.7|68
1634040300000|2021-10-12 12:05:00|1984.6|1983.4|1985.9|1984.7|1985.9|1984.7|1984.4|1983.2|115
1634040600000|2021-10-12 12:10:00|1986.4|1985.2|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|116
1634040900000|2021-10-12 12:15:00|1986.9|1985.7|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|84
1634041200000|2021-10-12 12:20:00|1986.4|1985.2|1988.4|1987.2|1988.4|1987.2|1986.4|1985.2|167
1634041500000|2021-10-12 12:25:00|1987.9|1986.7|1989.9|1988.7|1990.9|1989.7|1987.9|1986.7|217
1634041800000|2021-10-12 12:30:00|1990.1|1988.9|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|96
1634042100000|2021-10-12 12:35:00|1990.1|1988.9|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|40
1634042400000|2021-10-12 12:40:00|1989.4|1988.2|1988.9|1987.7|1989.9|1988.7|1987.4|1986.2|195
1634042700000|2021-10-12 12:45:00|1988.6|1987.4|1988.4|1987.2|1988.9|1987.7|1987.4|1986.2|38
1634043000000|2021-10-12 12:50:00|1988.9|1987.7|1989.4|1988.2|1989.6|1988.4|1988.4|1987.2|40
1634043300000|2021-10-12 12:55:00|1989.1|1987.9|1988.9|1987.7|1989.4|1988.2|1988.6|1987.4|54
1634043600000|2021-10-12 13:00:00|1989.4|1988.2|1988.9|1987.7|1989.4|1988.2|1988.4|1987.2|156
1634043900000|2021-10-12 13:05:00|1988.4|1987.2|1989.4|1988.2|1989.4|1988.2|1987.9|1986.7|145
1634044200000|2021-10-12 13:10:00|1989.9|1988.7|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|71
1634044500000|2021-10-12 13:15:00|1989.6|1988.4|1989.4|1988.2|1989.9|1988.7|1988.4|1987.2|47
1634044800000|2021-10-12 13:20:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|60
1634045100000|2021-10-12 13:25:00|1989.6|1988.4|1988.9|1987.7|1990.4|1989.2|1988.9|1987.7|38
1634045400000|2021-10-12 13:30:00|1988.6|1987.4|1988.9|1987.7|1992.4|1991.2|1986.9|1985.7|356
1634045700000|2021-10-12 13:35:00|1988.6|1987.4|1987.9|1986.7|1990.1|1988.9|1986.9|1985.7|291
1634046000000|2021-10-12 13:40:00|1987.4|1986.2|1985.9|1984.7|1989.9|1988.7|1985.9|1984.7|229
1634046300000|2021-10-12 13:45:00|1985.4|1984.2|1984.4|1983.2|1985.4|1984.2|1982.9|1981.7|204
1634046600000|2021-10-12 13:50:00|1984.1|1982.9|1986.9|1985.7|1989.4|1988.2|1984.1|1982.9|195
1634046900000|2021-10-12 13:55:00|1986.4|1985.2|1983.9|1982.7|1988.1|1986.9|1983.9|1982.7|164
1634047200000|2021-10-12 14:00:00|1984.4|1983.2|1984.4|1983.2|1986.4|1985.2|1982.9|1981.7|234
1634047500000|2021-10-12 14:05:00|1984.9|1983.7|1982.9|1981.7|1985.4|1984.2|1982.4|1981.2|273
1634047800000|2021-10-12 14:10:00|1982.4|1981.2|1983.9|1982.7|1983.9|1982.7|1981.9|1980.7|148
1634048100000|2021-10-12 14:15:00|1983.4|1982.2|1983.4|1982.2|1986.4|1985.2|1981.6|1980.4|207
1634048400000|2021-10-12 14:20:00|1982.9|1981.7|1983.4|1982.2|1984.9|1983.7|1982.4|1981.2|137
1634048700000|2021-10-12 14:25:00|1982.9|1981.7|1985.9|1984.7|1986.4|1985.2|1982.4|1981.2|200
1634049000000|2021-10-12 14:30:00|1986.4|1985.2|1986.9|1985.7|1987.4|1986.2|1984.9|1983.7|155
1634049300000|2021-10-12 14:35:00|1986.6|1985.4|1987.4|1986.2|1987.9|1986.7|1985.4|1984.2|241
1634049600000|2021-10-12 14:40:00|1987.9|1986.7|1987.9|1986.7|1989.4|1988.2|1987.9|1986.7|235
1634049900000|2021-10-12 14:45:00|1988.1|1986.9|1988.9|1987.7|1989.4|1988.2|1987.9|1986.7|72
1634050200000|2021-10-12 14:50:00|1988.6|1987.4|1987.4|1986.2|1989.4|1988.2|1986.9|1985.7|91
1634050500000|2021-10-12 14:55:00|1987.9|1986.7|1986.9|1985.7|1988.4|1987.2|1986.4|1985.2|85
1634050800000|2021-10-12 15:00:00|1987.4|1986.2|1988.9|1987.7|1989.9|1988.7|1987.4|1986.2|174
1634051100000|2021-10-12 15:05:00|1988.4|1987.2|1990.9|1989.7|1991.9|1990.7|1988.4|1987.2|138
1634051400000|2021-10-12 15:10:00|1991.1|1989.9|1989.4|1988.2|1991.4|1990.2|1989.4|1988.2|76
1634051700000|2021-10-12 15:15:00|1988.9|1987.7|1989.9|1988.7|1989.9|1988.7|1988.4|1987.2|92
1634052000000|2021-10-12 15:20:00|1990.4|1989.2|1991.4|1990.2|1991.4|1990.2|1989.9|1988.7|143
1634052300000|2021-10-12 15:25:00|1991.1|1989.9|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|118
1634052600000|2021-10-12 15:30:00|1991.6|1990.4|1989.9|1988.7|1991.9|1990.7|1989.9|1988.7|87
1634052900000|2021-10-12 15:35:00|1990.1|1988.9|1990.4|1989.2|1991.4|1990.2|1990.1|1988.9|60
1634053200000|2021-10-12 15:40:00|1990.6|1989.4|1989.9|1988.7|1990.9|1989.7|1989.4|1988.2|50
1634053500000|2021-10-12 15:45:00|1990.1|1988.9|1990.4|1989.2|1990.4|1989.2|1989.6|1988.4|55
1634053800000|2021-10-12 15:50:00|1990.9|1989.7|1991.9|1990.7|1991.9|1990.7|1990.4|1989.2|104
1634054100000|2021-10-12 15:55:00|1991.4|1990.2|1991.6|1990.4|1991.9|1990.7|1991.4|1990.2|61
1634054400000|2021-10-12 16:00:00|1991.9|1990.7|1993.9|1992.7|1993.9|1992.7|1991.4|1990.2|77
1634054700000|2021-10-12 16:05:00|1993.4|1992.2|1993.4|1992.2|1994.4|1993.2|1992.9|1991.7|131
1634055000000|2021-10-12 16:10:00|1993.9|1992.7|1992.9|1991.7|1994.4|1993.2|1992.4|1991.2|61
1634055300000|2021-10-12 16:15:00|1993.4|1992.2|1992.1|1990.9|1993.4|1992.2|1992.1|1990.9|65
1634055600000|2021-10-12 16:20:00|1992.4|1991.2|1992.6|1991.4|1992.9|1991.7|1991.9|1990.7|59
1634055900000|2021-10-12 16:25:00|1992.9|1991.7|1992.4|1991.2|1992.9|1991.7|1991.9|1990.7|33
1634056200000|2021-10-12 16:30:00|1992.1|1990.9|1990.4|1989.2|1992.4|1991.2|1990.4|1989.2|114
1634056500000|2021-10-12 16:35:00|1990.1|1988.9|1989.4|1988.2|1990.4|1989.2|1989.4|1988.2|68
1634056800000|2021-10-12 16:40:00|1988.9|1987.7|1989.9|1988.7|1990.1|1988.9|1988.9|1987.7|63
1634057100000|2021-10-12 16:45:00|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|1988.4|1987.2|62
1634057400000|2021-10-12 16:50:00|1989.6|1988.4|1988.9|1987.7|1990.1|1988.9|1988.9|1987.7|66
1634057700000|2021-10-12 16:55:00|1989.4|1988.2|1989.4|1988.2|1989.6|1988.4|1988.6|1987.4|32
1634058000000|2021-10-12 17:00:00|1988.9|1987.7|1988.4|1987.2|1988.9|1987.7|1987.9|1986.7|73
1634058300000|2021-10-12 17:05:00|1988.9|1987.7|1987.9|1986.7|1988.9|1987.7|1987.4|1986.2|65
1634058600000|2021-10-12 17:10:00|1987.6|1986.4|1989.4|1988.2|1989.9|1988.7|1987.6|1986.4|67
1634058900000|2021-10-12 17:15:00|1988.9|1987.7|1989.4|1988.2|1989.9|1988.7|1988.4|1987.2|23
1634059200000|2021-10-12 17:20:00|1989.6|1988.4|1988.9|1987.7|1989.9|1988.7|1988.4|1987.2|28
1634059500000|2021-10-12 17:25:00|1988.4|1987.2|1990.4|1989.2|1990.9|1989.7|1988.4|1987.2|82
1634059800000|2021-10-12 17:30:00|1989.9|1988.7|1990.9|1989.7|1990.9|1989.7|1989.9|1988.7|59
1634060100000|2021-10-12 17:35:00|1990.4|1989.2|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|46
1634060400000|2021-10-12 17:40:00|1991.6|1990.4|1991.9|1990.7|1992.1|1990.9|1991.4|1990.2|70
1634060700000|2021-10-12 17:45:00|1992.1|1990.9|1991.9|1990.7|1992.9|1991.7|1991.9|1990.7|67
1634061000000|2021-10-12 17:50:00|1992.4|1991.2|1990.9|1989.7|1992.4|1991.2|1990.6|1989.4|65
1634061300000|2021-10-12 17:55:00|1990.6|1989.4|1990.9|1989.7|1991.4|1990.2|1990.6|1989.4|54
1634061600000|2021-10-12 18:00:00|1990.4|1989.2|1991.4|1990.2|1991.6|1990.4|1990.4|1989.2|48
1634061900000|2021-10-12 18:05:00|1991.1|1989.9|1991.9|1990.7|1991.9|1990.7|1990.9|1989.7|49
1634062200000|2021-10-12 18:10:00|1991.6|1990.4|1992.9|1991.7|1992.9|1991.7|1991.4|1990.2|51
1634062500000|2021-10-12 18:15:00|1992.6|1991.4|1992.9|1991.7|1993.4|1992.2|1992.4|1991.2|148
1634062800000|2021-10-12 18:20:00|1992.4|1991.2|1992.4|1991.2|1992.9|1991.7|1992.4|1991.2|36
1634063100000|2021-10-12 18:25:00|1992.9|1991.7|1991.9|1990.7|1992.9|1991.7|1991.9|1990.7|26
1634063400000|2021-10-12 18:30:00|1992.4|1991.2|1991.9|1990.7|1992.4|1991.2|1991.9|1990.7|49
1634063700000|2021-10-12 18:35:00|1991.4|1990.2|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|62
1634064000000|2021-10-12 18:40:00|1990.4|1989.2|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|47
1634064300000|2021-10-12 18:45:00|1991.1|1989.9|1990.9|1989.7|1991.4|1990.2|1990.9|1989.7|43
1634064600000|2021-10-12 18:50:00|1990.6|1989.4|1990.9|1989.7|1991.1|1989.9|1990.4|1989.2|43
1634064900000|2021-10-12 18:55:00|1990.4|1989.2|1988.4|1987.2|1990.9|1989.7|1988.4|1987.2|85
1634065200000|2021-10-12 19:00:00|1987.9|1986.7|1986.9|1985.7|1988.4|1987.2|1986.4|1985.2|71
1634065500000|2021-10-12 19:05:00|1987.1|1985.9|1986.4|1985.2|1987.4|1986.2|1985.9|1984.7|36
1634065800000|2021-10-12 19:10:00|1986.6|1985.4|1986.9|1985.7|1987.4|1986.2|1985.9|1984.7|39
1634066100000|2021-10-12 19:15:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1985.4|1984.2|84
1634066400000|2021-10-12 19:20:00|1986.4|1985.2|1987.4|1986.2|1987.4|1986.2|1985.9|1984.7|54
1634066700000|2021-10-12 19:25:00|1986.9|1985.7|1987.9|1986.7|1987.9|1986.7|1986.9|1985.7|87
1634067000000|2021-10-12 19:30:00|1987.4|1986.2|1988.9|1987.7|1988.9|1987.7|1986.9|1985.7|165
1634067300000|2021-10-12 19:35:00|1988.4|1987.2|1987.6|1986.4|1988.9|1987.7|1987.4|1986.2|35
1634067600000|2021-10-12 19:40:00|1987.4|1986.2|1984.4|1983.2|1987.9|1986.7|1984.4|1983.2|74
1634067900000|2021-10-12 19:45:00|1983.9|1982.7|1983.4|1982.2|1984.4|1983.2|1982.9|1981.7|93
1634068200000|2021-10-12 19:50:00|1983.6|1982.4|1983.4|1982.2|1984.4|1983.2|1982.4|1981.2|242
1634068500000|2021-10-12 19:55:00|1983.1|1981.9|1983.9|1982.7|1985.4|1984.2|1982.9|1981.7|95
1634068800000|2021-10-12 20:00:00|1983.4|1982.2|1982.1|1980.9|1983.9|1982.7|1980.9|1979.7|32
1634069100000|2021-10-12 20:05:00|1981.9|1980.7|1980.9|1979.7|1982.4|1981.2|1980.9|1979.7|18
1634069400000|2021-10-12 20:10:00|1981.4|1980.2|1980.9|1979.7|1982.4|1981.2|1980.9|1979.7|37
1634069700000|2021-10-12 20:15:00|1980.6|1979.4|1981.1|1979.9|1981.1|1979.9|1980.1|1978.9|11
1634070000000|2021-10-12 20:20:00|1981.6|1979.6|1981.3|1979.3|1982.3|1980.3|1980.3|1978.3|109
1634070300000|2021-10-12 20:25:00|1981.2|1979.2|1981.1|1979.1|1981.2|1979.2|1980.5|1978.5|12
1634070600000|2021-10-12 20:30:00|1980.8|1978.8|1981.1|1979.1|1981.5|1979.5|1980.6|1978.6|61
1634070900000|2021-10-12 20:35:00|1981.2|1979.2|1980.7|1978.7|1981.3|1979.3|1980.3|1978.3|99
1634071200000|2021-10-12 20:40:00|1980.8|1978.8|1980.9|1978.9|1981.2|1979.2|1980.3|1978.3|5
1634071500000|2021-10-12 20:45:00|1980.8|1978.8|1981.5|1979.5|1981.5|1979.5|1980.6|1978.6|1
1634071800000|2021-10-12 20:50:00|1981.4|1979.4|1981.5|1979.5|1982.3|1980.3|1981.4|1979.4|3
1634072100000|2021-10-12 20:55:00|1981.3|1979.3|1982.1|1980.1|1982.4|1980.4|1981.3|1979.3|0
1634072400000|2021-10-12 21:00:00|1982|1980|1982.1|1980.1|1982.2|1980.2|1982|1980|4
1634073000000|2021-10-12 21:10:00|1982|1980|1982|1980|1982|1980|1981.8|1979.8|0
1634073600000|2021-10-12 21:20:00|1982.1|1980.1|1982|1980|1982.1|1980.1|1982|1980|0
1634073900000|2021-10-12 21:25:00|1982.1|1980.1|1982|1980|1982.1|1980.1|1982|1980|0
1634074200000|2021-10-12 21:30:00|1982.1|1980.1|1981.9|1979.9|1982.1|1980.1|1981.9|1979.9|0
1634074500000|2021-10-12 21:35:00|1981.8|1979.8|1981.3|1979.3|1981.8|1979.8|1981.1|1979.1|0
1634074800000|2021-10-12 21:40:00|1981.4|1979.4|1981.4|1979.4|1981.4|1979.4|1981.3|1979.3|0
1634075100000|2021-10-12 21:45:00|1981.5|1979.5|1981.4|1979.4|1981.5|1979.5|1981.4|1979.4|0
1634075400000|2021-10-12 21:50:00|1981.5|1979.5|1981.4|1979.4|1981.5|1979.5|1981.4|1979.4|0
1634075700000|2021-10-12 21:55:00|1981.5|1979.5|1981.4|1979.4|1981.7|1979.7|1981.4|1979.4|0
1634076000000|2021-10-12 22:00:00|1981.6|1979.6|1982.8|1980.8|1983|1981|1981.1|1979.1|0
1634076300000|2021-10-12 22:05:00|1982.7|1980.7|1982.6|1980.6|1982.7|1980.7|1982.2|1980.2|0
1634076600000|2021-10-12 22:10:00|1982.5|1980.5|1982.5|1980.5|1982.6|1980.6|1981.9|1979.9|0
1634076900000|2021-10-12 22:15:00|1982.6|1980.6|1982.6|1980.6|1982.6|1980.6|1982.5|1980.5|0
1634077200000|2021-10-12 22:20:00|1982.5|1980.5|1982.9|1980.9|1983|1981|1982.5|1980.5|0
1634077500000|2021-10-12 22:25:00|1982.7|1980.7|1982.4|1980.4|1982.9|1980.9|1982.4|1980.4|0
1634077800000|2021-10-12 22:30:00|1982.2|1980.2|1981.7|1979.7|1982.4|1980.4|1981.7|1979.7|0
1634078100000|2021-10-12 22:35:00|1981.8|1979.8|1981.6|1979.6|1981.9|1979.9|1981.6|1979.6|0
1634078400000|2021-10-12 22:40:00|1981.5|1979.5|1981.6|1979.6|1981.6|1979.6|1981.5|1979.5|0
1634078700000|2021-10-12 22:45:00|1981.5|1979.5|1980.4|1978.4|1981.6|1979.6|1980.1|1978.1|0
1634079000000|2021-10-12 22:50:00|1980.2|1978.2|1980.9|1978.9|1981.3|1979.3|1980.2|1978.2|0
1634079300000|2021-10-12 22:55:00|1980.7|1978.7|1981.4|1979.4|1981.5|1979.5|1980.7|1978.7|0
1634079600000|2021-10-12 23:00:00|1981.5|1979.5|1981.6|1979.6|1981.9|1979.9|1981.1|1979.1|0
1634079900000|2021-10-12 23:05:00|1981.5|1979.5|1981.4|1979.4|1981.6|1979.6|1981.1|1979.1|0
1634080200000|2021-10-12 23:10:00|1981.3|1979.3|1980.4|1978.4|1981.4|1979.4|1980.4|1978.4|0
1634080500000|2021-10-12 23:15:00|1980.2|1978.2|1980|1978|1980.4|1978.4|1979.4|1977.4|0
1634080800000|2021-10-12 23:20:00|1979.9|1977.9|1980|1978|1980|1978|1979.5|1977.5|0
1634081100000|2021-10-12 23:25:00|1980.3|1978.3|1981.1|1979.1|1981.3|1979.3|1980.2|1978.2|0
1634081400000|2021-10-12 23:30:00|1981.4|1979.4|1980.6|1978.6|1982.1|1980.1|1980.2|1978.2|0
1634081700000|2021-10-12 23:35:00|1980.3|1978.3|1978.9|1976.9|1981.2|1979.2|1978.8|1976.8|0
1634082000000|2021-10-12 23:40:00|1978.8|1976.8|1980.8|1978.8|1981|1979|1978.8|1976.8|0
1634082300000|2021-10-12 23:45:00|1981|1979|1982.9|1981.7|1984.9|1983.7|1980.8|1978.8|761
1634082600000|2021-10-12 23:50:00|1983.4|1982.2|1981.4|1980.2|1983.4|1982.2|1980.9|1979.7|359
1634082900000|2021-10-12 23:55:00|1981.9|1980.7|1978.4|1977.2|1981.9|1980.7|1978.4|1977.2|478
1634083200000|2021-10-13 00:00:00|1978.2|1977.4|1974.2|1973.4|1980.2|1979.4|1974.2|1973.4|1883
1634083500000|2021-10-13 00:05:00|1974.7|1973.9|1975.7|1974.9|1976.2|1975.4|1972.7|1971.9|1329
1634083800000|2021-10-13 00:10:00|1976.2|1975.4|1976.2|1975.4|1976.9|1976.1|1973.7|1972.9|920
1634084100000|2021-10-13 00:15:00|1976.7|1975.9|1982.2|1981.4|1983.2|1982.4|1975.7|1974.9|1166
1634084400000|2021-10-13 00:20:00|1982.7|1981.9|1983.7|1982.9|1985.7|1984.9|1981.7|1980.9|838
1634084700000|2021-10-13 00:25:00|1984.2|1983.4|1984.7|1983.9|1986.7|1985.9|1984.2|1983.4|648
1634085000000|2021-10-13 00:30:00|1984.9|1984.1|1983.2|1982.4|1985.2|1984.4|1981.2|1980.4|644
1634085300000|2021-10-13 00:35:00|1982.7|1981.9|1981.2|1980.4|1982.7|1981.9|1980.7|1979.9|347
1634085600000|2021-10-13 00:40:00|1981.7|1980.9|1987.2|1986.4|1988.2|1987.4|1980.2|1979.4|625
1634085900000|2021-10-13 00:45:00|1987.7|1986.9|1985.2|1984.4|1989.2|1988.4|1984.7|1983.9|560
1634086200000|2021-10-13 00:50:00|1985.4|1984.6|1985.7|1984.9|1987.2|1986.4|1984.2|1983.4|295
1634086500000|2021-10-13 00:55:00|1986.2|1985.4|1985.2|1984.4|1986.2|1985.4|1984.2|1983.4|256
1634086800000|2021-10-13 01:00:00|1985.7|1984.9|1983.7|1982.9|1986.2|1985.4|1983.2|1982.4|389
1634087100000|2021-10-13 01:05:00|1983.4|1982.6|1981.7|1980.9|1983.7|1982.9|1981.2|1980.4|371
1634087400000|2021-10-13 01:10:00|1982.2|1981.4|1980.7|1979.9|1982.7|1981.9|1980.7|1979.9|274
1634087700000|2021-10-13 01:15:00|1980.9|1980.1|1977.7|1976.9|1981.2|1980.4|1977.2|1976.4|547
1634088000000|2021-10-13 01:20:00|1977.2|1976.4|1978.2|1977.4|1978.7|1977.9|1976.2|1975.4|411
1634088300000|2021-10-13 01:25:00|1978.7|1977.9|1976.7|1975.9|1978.7|1977.9|1975.7|1974.9|452
1634088600000|2021-10-13 01:30:00|1976.2|1975.4|1976.7|1975.9|1978.7|1977.9|1976.2|1975.4|333
1634088900000|2021-10-13 01:35:00|1976.2|1975.4|1978.2|1977.4|1978.2|1977.4|1976.2|1975.4|399
1634089200000|2021-10-13 01:40:00|1978.7|1977.9|1978.7|1977.9|1980.2|1979.4|1978.2|1977.4|315
1634089500000|2021-10-13 01:45:00|1979.2|1978.4|1979.7|1978.9|1980.7|1979.9|1978.7|1977.9|181
1634089800000|2021-10-13 01:50:00|1979.2|1978.4|1979.7|1978.9|1980.2|1979.4|1978.7|1977.9|235
1634090100000|2021-10-13 01:55:00|1980.2|1979.4|1978.7|1977.9|1980.2|1979.4|1978.2|1977.4|177
1634090400000|2021-10-13 02:00:00|1978.4|1977.6|1979.2|1978.4|1979.7|1978.9|1978.2|1977.4|173
1634090700000|2021-10-13 02:05:00|1978.7|1977.9|1979.7|1978.9|1979.7|1978.9|1978.7|1977.9|246
1634091000000|2021-10-13 02:10:00|1980.2|1979.4|1978.2|1977.4|1980.7|1979.9|1978.2|1977.4|351
1634091300000|2021-10-13 02:15:00|1978.4|1977.6|1978.2|1977.4|1979.2|1978.4|1977.2|1976.4|212
1634091600000|2021-10-13 02:20:00|1978.7|1977.9|1979.7|1978.9|1979.7|1978.9|1978.2|1977.4|182
1634091900000|2021-10-13 02:25:00|1979.2|1978.4|1979.2|1978.4|1979.2|1978.4|1978.2|1977.4|185
1634092200000|2021-10-13 02:30:00|1979.7|1978.9|1981.2|1980.4|1981.7|1980.9|1979.7|1978.9|346
1634092500000|2021-10-13 02:35:00|1980.9|1980.1|1977.7|1976.9|1981.2|1980.4|1977.7|1976.9|197
1634092800000|2021-10-13 02:40:00|1977.2|1976.4|1978.7|1977.9|1978.7|1977.9|1977.2|1976.4|128
1634093100000|2021-10-13 02:45:00|1979.2|1978.4|1979.2|1978.4|1979.7|1978.9|1978.2|1977.4|144
1634093400000|2021-10-13 02:50:00|1979.4|1978.6|1979.2|1978.4|1979.7|1978.9|1978.2|1977.4|63
1634093700000|2021-10-13 02:55:00|1978.7|1977.9|1979.2|1978.4|1980.2|1979.4|1978.7|1977.9|87
1634094000000|2021-10-13 03:00:00|1979.7|1978.9|1980.2|1979.4|1981.2|1980.4|1979.7|1978.9|122
1634094300000|2021-10-13 03:05:00|1980.7|1979.9|1980.2|1979.4|1980.7|1979.9|1980.2|1979.4|67
1634094600000|2021-10-13 03:10:00|1980.7|1979.9|1979.7|1978.9|1980.7|1979.9|1979.7|1978.9|41
1634094900000|2021-10-13 03:15:00|1980.2|1979.4|1981.7|1980.9|1982.7|1981.9|1979.7|1978.9|240
1634095200000|2021-10-13 03:20:00|1982.2|1981.4|1982.2|1981.4|1982.7|1981.9|1981.7|1980.9|157
1634095500000|2021-10-13 03:25:00|1982.4|1981.6|1982.2|1981.4|1983.2|1982.4|1981.7|1980.9|243
1634095800000|2021-10-13 03:30:00|1981.7|1980.9|1979.2|1978.4|1982.2|1981.4|1979.2|1978.4|491
1634096100000|2021-10-13 03:35:00|1978.7|1977.9|1978.2|1977.4|1979.7|1978.9|1978.2|1977.4|221
1634096400000|2021-10-13 03:40:00|1978.7|1977.9|1977.7|1976.9|1978.7|1977.9|1977.7|1976.9|143
1634096700000|2021-10-13 03:45:00|1977.9|1977.1|1978.7|1977.9|1978.7|1977.9|1977.7|1976.9|177
1634097000000|2021-10-13 03:50:00|1979.2|1978.4|1977.7|1976.9|1979.2|1978.4|1977.7|1976.9|198
1634097300000|2021-10-13 03:55:00|1977.2|1976.4|1977.7|1976.9|1978.2|1977.4|1977.2|1976.4|157
1634097600000|2021-10-13 04:00:00|1978.2|1977.4|1977.7|1976.9|1978.7|1977.9|1977.2|1976.4|239
1634097900000|2021-10-13 04:05:00|1977.2|1976.4|1978.2|1977.4|1978.7|1977.9|1977.2|1976.4|151
1634098200000|2021-10-13 04:10:00|1977.9|1977.1|1978.2|1977.4|1978.7|1977.9|1977.7|1976.9|198
1634098500000|2021-10-13 04:15:00|1977.9|1977.1|1976.7|1975.9|1978.2|1977.4|1976.4|1975.6|179
1634098800000|2021-10-13 04:20:00|1977.2|1976.4|1977.2|1976.4|1977.2|1976.4|1976.7|1975.9|193
1634099100000|2021-10-13 04:25:00|1977.7|1976.9|1977.7|1976.9|1977.7|1976.9|1977.2|1976.4|253
1634099400000|2021-10-13 04:30:00|1977.4|1976.6|1977.7|1976.9|1977.7|1976.9|1976.7|1975.9|167
1634099700000|2021-10-13 04:35:00|1977.2|1976.4|1975.7|1974.9|1977.2|1976.4|1975.7|1974.9|237
1634100000000|2021-10-13 04:40:00|1976.2|1975.4|1976.7|1975.9|1977.2|1976.4|1975.7|1974.9|186
1634100300000|2021-10-13 04:45:00|1977.2|1976.4|1976.2|1975.4|1977.2|1976.4|1976.2|1975.4|182
1634100600000|2021-10-13 04:50:00|1975.7|1974.9|1975.2|1974.4|1976.2|1975.4|1975.2|1974.4|248
1634100900000|2021-10-13 04:55:00|1975.7|1974.9|1976.7|1975.9|1977.7|1976.9|1975.7|1974.9|337
1634101200000|2021-10-13 05:00:00|1977.2|1976.4|1977.2|1976.4|1977.7|1976.9|1976.7|1975.9|247
1634101500000|2021-10-13 05:05:00|1977.7|1976.9|1977.7|1976.9|1977.7|1976.9|1977.2|1976.4|152
1634101800000|2021-10-13 05:10:00|1977.2|1976.4|1978.2|1977.4|1978.2|1977.4|1976.7|1975.9|182
1634102100000|2021-10-13 05:15:00|1978.7|1977.9|1977.2|1976.4|1979.2|1978.4|1977.2|1976.4|264
1634102400000|2021-10-13 05:20:00|1976.7|1975.9|1976.7|1975.9|1977.7|1976.9|1976.7|1975.9|208
1634102700000|2021-10-13 05:25:00|1976.9|1976.1|1977.2|1976.4|1977.2|1976.4|1976.7|1975.9|181
1634103000000|2021-10-13 05:30:00|1977.7|1976.9|1976.7|1975.9|1977.7|1976.9|1976.7|1975.9|269
1634103300000|2021-10-13 05:35:00|1977.2|1976.4|1976.7|1975.9|1977.2|1976.4|1975.7|1974.9|407
1634103600000|2021-10-13 05:40:00|1976.2|1975.4|1975.7|1974.9|1976.7|1975.9|1975.7|1974.9|324
1634103900000|2021-10-13 05:45:00|1975.2|1974.4|1974.7|1973.9|1975.7|1974.9|1974.2|1973.4|687
1634104200000|2021-10-13 05:50:00|1975.2|1974.4|1977.2|1976.4|1977.7|1976.9|1975.2|1974.4|1023
1634104500000|2021-10-13 05:55:00|1977.7|1976.9|1975.2|1974.4|1977.7|1976.9|1975.2|1974.4|2039
1634104800000|2021-10-13 06:00:00|1974.2|1973.4|1976.2|1975.4|1976.7|1975.9|1971.7|1970.9|2921
1634105100000|2021-10-13 06:05:00|1975.7|1974.9|1974.4|1973.6|1976.2|1975.4|1973.7|1972.9|576
1634105400000|2021-10-13 06:10:00|1975|1973|1974.9|1972.9|1975.3|1973.3|1973.9|1971.9|4
1634105700000|2021-10-13 06:15:00|1975|1973|1974.5|1972.5|1975.2|1973.2|1973|1971|471
1634106000000|2021-10-13 06:20:00|1974.6|1972.6|1974.7|1972.7|1974.9|1972.9|1974.3|1972.3|0
1634106300000|2021-10-13 06:25:00|1974.6|1972.6|1974.9|1972.9|1975.6|1973.6|1974.4|1972.4|0
1634106600000|2021-10-13 06:30:00|1975|1973|1974.6|1972.6|1975.2|1973.2|1974.5|1972.5|0
1634106900000|2021-10-13 06:35:00|1974.7|1972.7|1974.2|1972.2|1974.7|1972.7|1973.9|1971.9|0
1634107200000|2021-10-13 06:40:00|1974|1972|1973.9|1971.9|1974.4|1972.4|1973.7|1971.7|0
1634107500000|2021-10-13 06:45:00|1973.7|1971.7|1974.4|1972.4|1974.9|1972.9|1973.6|1971.6|0
1634107800000|2021-10-13 06:50:00|1974.6|1972.6|1974.9|1972.9|1975.2|1973.2|1974.1|1972.1|0
1634108100000|2021-10-13 06:55:00|1974.6|1972.6|1974.6|1972.6|1974.9|1972.9|1974.3|1972.3|0
1634108400000|2021-10-13 07:00:00|1974.9|1972.9|1971.7|1969.7|1974.9|1972.9|1970.7|1968.7|0
1634108700000|2021-10-13 07:05:00|1971.8|1969.8|1969.3|1967.3|1971.8|1969.8|1969|1967|0
1634109000000|2021-10-13 07:10:00|1969.5|1967.5|1971.7|1969.7|1971.7|1969.7|1969|1967|0
1634109300000|2021-10-13 07:15:00|1971.6|1969.6|1971.9|1969.9|1972.1|1970.1|1970.7|1968.7|0
1634109600000|2021-10-13 07:20:00|1971.7|1969.7|1971.2|1969.2|1971.7|1969.7|1970.4|1968.4|0
1634109900000|2021-10-13 07:25:00|1971.5|1969.5|1973.5|1971.5|1973.7|1971.7|1971.4|1969.4|0
1634110200000|2021-10-13 07:30:00|1973.4|1971.4|1974.9|1973.7|1974.9|1973.7|1971.6|1970.4|329
1634110500000|2021-10-13 07:35:00|1975.4|1974.2|1976.4|1975.2|1976.6|1975.4|1975.4|1974.2|182
1634110800000|2021-10-13 07:40:00|1976.6|1975.4|1975.9|1974.7|1976.9|1975.7|1975.4|1974.2|83
1634111100000|2021-10-13 07:45:00|1976.4|1975.2|1977.4|1976.2|1977.4|1976.2|1975.9|1974.7|122
1634111400000|2021-10-13 07:50:00|1977.6|1976.4|1977.9|1976.7|1978.4|1977.2|1976.9|1975.7|64
1634111700000|2021-10-13 07:55:00|1977.4|1976.2|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|18
1634112000000|2021-10-13 08:00:00|1976.9|1975.7|1976.4|1975.2|1977.4|1976.2|1975.9|1974.7|51
1634112300000|2021-10-13 08:05:00|1975.9|1974.7|1976.4|1975.2|1976.4|1975.2|1975.1|1973.9|34
1634112600000|2021-10-13 08:10:00|1976.9|1975.7|1977.6|1976.4|1977.9|1976.7|1976.9|1975.7|23
1634112900000|2021-10-13 08:15:00|1977.4|1976.2|1979.4|1978.2|1979.6|1978.4|1976.9|1975.7|82
1634113200000|2021-10-13 08:20:00|1979.6|1978.4|1980.9|1979.7|1981.4|1980.2|1978.9|1977.7|112
1634113500000|2021-10-13 08:25:00|1980.4|1979.2|1979.9|1978.7|1981.4|1980.2|1979.9|1978.7|72
1634113800000|2021-10-13 08:30:00|1980.1|1978.9|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|71
1634114100000|2021-10-13 08:35:00|1980.4|1979.2|1980.4|1979.2|1981.4|1980.2|1980.4|1979.2|67
1634114400000|2021-10-13 08:40:00|1979.9|1978.7|1981.9|1980.7|1982.4|1981.2|1979.9|1978.7|68
1634114700000|2021-10-13 08:45:00|1982.1|1980.9|1982.9|1981.7|1983.1|1981.9|1981.9|1980.7|54
1634115000000|2021-10-13 08:50:00|1982.6|1981.4|1981.4|1980.2|1983.4|1982.2|1981.4|1980.2|148
1634115300000|2021-10-13 08:55:00|1981.6|1980.4|1980.4|1979.2|1981.9|1980.7|1980.4|1979.2|62
1634115600000|2021-10-13 09:00:00|1980.9|1979.7|1979.4|1978.2|1980.9|1979.7|1978.9|1977.7|164
1634115900000|2021-10-13 09:05:00|1978.9|1977.7|1979.6|1978.4|1979.9|1978.7|1978.4|1977.2|63
1634116200000|2021-10-13 09:10:00|1979.9|1978.7|1980.4|1979.2|1980.9|1979.7|1979.4|1978.2|68
1634116500000|2021-10-13 09:15:00|1980.6|1979.4|1981.9|1980.7|1982.4|1981.2|1980.6|1979.4|51
1634116800000|2021-10-13 09:20:00|1981.6|1980.4|1982.4|1981.2|1982.4|1981.2|1981.6|1980.4|55
1634117100000|2021-10-13 09:25:00|1982.1|1980.9|1981.4|1980.2|1982.4|1981.2|1981.1|1979.9|32
1634117400000|2021-10-13 09:30:00|1981.6|1980.4|1980.9|1979.7|1982.4|1981.2|1980.9|1979.7|41
1634117700000|2021-10-13 09:35:00|1981.4|1980.2|1981.9|1980.7|1982.4|1981.2|1980.9|1979.7|33
1634118000000|2021-10-13 09:40:00|1982.1|1980.9|1982.4|1981.2|1982.4|1981.2|1981.4|1980.2|29
1634118300000|2021-10-13 09:45:00|1981.9|1980.7|1982.6|1981.4|1982.9|1981.7|1981.9|1980.7|24
1634118600000|2021-10-13 09:50:00|1982.9|1981.7|1982.4|1981.2|1982.9|1981.7|1982.4|1981.2|2
1634118900000|2021-10-13 09:55:00|1981.9|1980.7|1981.9|1980.7|1982.1|1980.9|1981.9|1980.7|7
1634119200000|2021-10-13 10:00:00|1982.4|1981.2|1981.4|1980.2|1983.4|1982.2|1981.1|1979.9|57
1634119500000|2021-10-13 10:05:00|1980.9|1979.7|1980.9|1979.7|1981.4|1980.2|1980.9|1979.7|40
1634119800000|2021-10-13 10:10:00|1981.1|1979.9|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|8
1634120100000|2021-10-13 10:15:00|1981.6|1980.4|1982.9|1981.7|1983.4|1982.2|1981.6|1980.4|40
1634120400000|2021-10-13 10:20:00|1982.4|1981.2|1981.4|1980.2|1982.4|1981.2|1981.1|1979.9|17
1634120700000|2021-10-13 10:25:00|1981.1|1979.9|1980.6|1979.4|1981.4|1980.2|1980.4|1979.2|7
1634121000000|2021-10-13 10:30:00|1980.4|1979.2|1980.4|1979.2|1981.4|1980.2|1980.4|1979.2|37
1634121300000|2021-10-13 10:35:00|1979.9|1978.7|1979.4|1978.2|1979.9|1978.7|1978.9|1977.7|32
1634121600000|2021-10-13 10:40:00|1979.1|1977.9|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|20
1634121900000|2021-10-13 10:45:00|1979.9|1978.7|1980.4|1979.2|1980.9|1979.7|1979.4|1978.2|84
1634122200000|2021-10-13 10:50:00|1980.6|1979.4|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|21
1634122500000|2021-10-13 10:55:00|1980.9|1979.7|1979.9|1978.7|1980.9|1979.7|1979.9|1978.7|74
1634122800000|2021-10-13 11:00:00|1979.6|1978.4|1980.4|1979.2|1980.6|1979.4|1979.4|1978.2|33
1634123100000|2021-10-13 11:05:00|1980.6|1979.4|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|15
1634123400000|2021-10-13 11:10:00|1979.9|1978.7|1980.4|1979.2|1980.4|1979.2|1979.9|1978.7|6
1634123700000|2021-10-13 11:15:00|1980.9|1979.7|1980.9|1979.7|1981.9|1980.7|1980.4|1979.2|34
1634124000000|2021-10-13 11:20:00|1981.1|1979.9|1979.9|1978.7|1981.1|1979.9|1979.9|1978.7|35
1634124300000|2021-10-13 11:25:00|1980.1|1978.9|1980.9|1979.7|1981.1|1979.9|1979.9|1978.7|25
1634124600000|2021-10-13 11:30:00|1981.1|1979.9|1980.9|1979.7|1981.4|1980.2|1980.9|1979.7|9
1634124900000|2021-10-13 11:35:00|1981.1|1979.9|1980.4|1979.2|1981.4|1980.2|1980.4|1979.2|13
1634125200000|2021-10-13 11:40:00|1979.9|1978.7|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|6
1634125500000|2021-10-13 11:45:00|1980.6|1979.4|1980.9|1979.7|1980.9|1979.7|1980.4|1979.2|5
1634125800000|2021-10-13 11:50:00|1980.6|1979.4|1981.4|1980.2|1981.4|1980.2|1980.4|1979.2|28
1634126100000|2021-10-13 11:55:00|1980.9|1979.7|1980.9|1979.7|1980.9|1979.7|1980.6|1979.4|17
1634126400000|2021-10-13 12:00:00|1981.1|1979.9|1981.4|1980.2|1982.1|1980.9|1981.1|1979.9|70
1634126700000|2021-10-13 12:05:00|1980.9|1979.7|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|30
1634127000000|2021-10-13 12:10:00|1980.9|1979.7|1981.1|1979.9|1981.4|1980.2|1980.9|1979.7|30
1634127300000|2021-10-13 12:15:00|1981.4|1980.2|1980.9|1979.7|1981.4|1980.2|1980.9|1979.7|12
1634127600000|2021-10-13 12:20:00|1980.4|1979.2|1980.9|1979.7|1980.9|1979.7|1980.1|1978.9|71
1634127900000|2021-10-13 12:25:00|1980.4|1979.2|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|42
1634128200000|2021-10-13 12:30:00|1979.9|1978.7|1978.9|1977.7|1983.1|1981.9|1978.6|1977.4|235
1634128500000|2021-10-13 12:35:00|1978.6|1977.4|1979.9|1978.7|1979.9|1978.7|1978.4|1977.2|179
1634128800000|2021-10-13 12:40:00|1979.4|1978.2|1977.9|1976.7|1979.9|1978.7|1977.4|1976.2|76
1634129100000|2021-10-13 12:45:00|1978.4|1977.2|1977.9|1976.7|1978.4|1977.2|1977.1|1975.9|30
1634129400000|2021-10-13 12:50:00|1978.1|1976.9|1977.9|1976.7|1979.4|1978.2|1977.9|1976.7|74
1634129700000|2021-10-13 12:55:00|1978.1|1976.9|1977.4|1976.2|1978.4|1977.2|1976.9|1975.7|47
1634130000000|2021-10-13 13:00:00|1976.9|1975.7|1978.4|1977.2|1978.4|1977.2|1976.9|1975.7|14
1634130300000|2021-10-13 13:05:00|1978.1|1976.9|1979.1|1977.9|1979.1|1977.9|1977.6|1976.4|4
1634130600000|2021-10-13 13:10:00|1978.9|1977.7|1979.1|1977.9|1979.4|1978.2|1978.4|1977.2|19
1634130900000|2021-10-13 13:15:00|1978.9|1977.7|1980.4|1979.2|1981.1|1979.9|1978.9|1977.7|61
1634131200000|2021-10-13 13:20:00|1980.6|1979.4|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|125
1634131500000|2021-10-13 13:25:00|1979.9|1978.7|1979.4|1978.2|1980.4|1979.2|1979.4|1978.2|60
1634131800000|2021-10-13 13:30:00|1979.9|1978.7|1978.4|1977.2|1980.4|1979.2|1976.9|1975.7|283
1634132100000|2021-10-13 13:35:00|1978.6|1977.4|1980.4|1979.2|1980.4|1979.2|1978.4|1977.2|109
1634132400000|2021-10-13 13:40:00|1979.9|1978.7|1979.4|1978.2|1980.4|1979.2|1977.9|1976.7|224
1634132700000|2021-10-13 13:45:00|1979.1|1977.9|1975.9|1974.7|1979.1|1977.9|1975.9|1974.7|147
1634133000000|2021-10-13 13:50:00|1975.6|1974.4|1973.9|1972.7|1976.4|1975.2|1973.9|1972.7|184
1634133300000|2021-10-13 13:55:00|1973.4|1972.2|1973.4|1972.2|1974.6|1973.4|1972.9|1971.7|207
1634133600000|2021-10-13 14:00:00|1973.9|1972.7|1972.9|1971.7|1973.9|1972.7|1971.9|1970.7|181
1634133900000|2021-10-13 14:05:00|1973.1|1971.9|1973.4|1972.2|1973.9|1972.7|1972.4|1971.2|145
1634134200000|2021-10-13 14:10:00|1973.1|1971.9|1969.4|1968.2|1973.1|1971.9|1967.9|1966.7|251
1634134500000|2021-10-13 14:15:00|1968.9|1967.7|1970.9|1969.7|1971.4|1970.2|1967.9|1966.7|75
1634134800000|2021-10-13 14:20:00|1970.4|1969.2|1969.6|1968.4|1970.9|1969.7|1968.4|1967.2|79
1634135100000|2021-10-13 14:25:00|1969.4|1968.2|1968.9|1967.7|1971.4|1970.2|1968.9|1967.7|81
1634135400000|2021-10-13 14:30:00|1969.4|1968.2|1971.9|1970.7|1971.9|1970.7|1968.9|1967.7|75
1634135700000|2021-10-13 14:35:00|1971.6|1970.4|1971.4|1970.2|1972.4|1971.2|1970.9|1969.7|133
1634136000000|2021-10-13 14:40:00|1970.9|1969.7|1972.9|1971.7|1972.9|1971.7|1970.9|1969.7|54
1634136300000|2021-10-13 14:45:00|1973.4|1972.2|1971.9|1970.7|1973.4|1972.2|1971.9|1970.7|126
1634136600000|2021-10-13 14:50:00|1972.4|1971.2|1972.4|1971.2|1972.9|1971.7|1971.9|1970.7|78
1634136900000|2021-10-13 14:55:00|1972.9|1971.7|1972.4|1971.2|1973.4|1972.2|1971.9|1970.7|82
1634137200000|2021-10-13 15:00:00|1972.1|1970.9|1974.9|1973.7|1974.9|1973.7|1971.9|1970.7|142
1634137500000|2021-10-13 15:05:00|1975.4|1974.2|1974.4|1973.2|1976.4|1975.2|1974.1|1972.9|87
1634137800000|2021-10-13 15:10:00|1973.9|1972.7|1974.4|1973.2|1974.4|1973.2|1973.4|1972.2|83
1634138100000|2021-10-13 15:15:00|1973.9|1972.7|1975.4|1974.2|1975.9|1974.7|1973.9|1972.7|87
1634138400000|2021-10-13 15:20:00|1974.9|1973.7|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|81
1634138700000|2021-10-13 15:25:00|1974.4|1973.2|1974.4|1973.2|1974.4|1973.2|1972.9|1971.7|143
1634139000000|2021-10-13 15:30:00|1974.9|1973.7|1974.4|1973.2|1974.9|1973.7|1973.4|1972.2|162
1634139300000|2021-10-13 15:35:00|1974.6|1973.4|1975.4|1974.2|1975.9|1974.7|1973.9|1972.7|140
1634139600000|2021-10-13 15:40:00|1975.9|1974.7|1977.4|1976.2|1977.9|1976.7|1975.4|1974.2|143
1634139900000|2021-10-13 15:45:00|1977.9|1976.7|1978.4|1977.2|1979.4|1978.2|1977.9|1976.7|103
1634140200000|2021-10-13 15:50:00|1978.9|1977.7|1976.9|1975.7|1978.9|1977.7|1976.9|1975.7|44
1634140500000|2021-10-13 15:55:00|1977.4|1976.2|1977.4|1976.2|1977.4|1976.2|1976.9|1975.7|10
1634140800000|2021-10-13 16:00:00|1977.9|1976.7|1976.1|1974.9|1977.9|1976.7|1975.9|1974.7|70
1634141100000|2021-10-13 16:05:00|1976.4|1975.2|1976.9|1975.7|1976.9|1975.7|1975.9|1974.7|20
1634141400000|2021-10-13 16:10:00|1976.4|1975.2|1976.9|1975.7|1976.9|1975.7|1976.4|1975.2|16
1634141700000|2021-10-13 16:15:00|1976.4|1975.2|1975.4|1974.2|1976.4|1975.2|1974.9|1973.7|39
1634142000000|2021-10-13 16:20:00|1974.9|1973.7|1975.4|1974.2|1975.4|1974.2|1974.9|1973.7|12
1634142300000|2021-10-13 16:25:00|1975.9|1974.7|1976.4|1975.2|1976.6|1975.4|1975.4|1974.2|50
1634142600000|2021-10-13 16:30:00|1976.1|1974.9|1975.9|1974.7|1976.9|1975.7|1975.9|1974.7|7
1634142900000|2021-10-13 16:35:00|1976.4|1975.2|1976.4|1975.2|1976.4|1975.2|1975.9|1974.7|10
1634143200000|2021-10-13 16:40:00|1976.9|1975.7|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|34
1634143500000|2021-10-13 16:45:00|1976.9|1975.7|1975.9|1974.7|1977.4|1976.2|1975.4|1974.2|50
1634143800000|2021-10-13 16:50:00|1975.4|1974.2|1975.4|1974.2|1975.4|1974.2|1975.4|1974.2|4
1634144100000|2021-10-13 16:55:00|1975.9|1974.7|1976.4|1975.2|1976.4|1975.2|1975.9|1974.7|33
1634144400000|2021-10-13 17:00:00|1976.9|1975.7|1977.4|1976.2|1977.9|1976.7|1976.4|1975.2|166
1634144700000|2021-10-13 17:05:00|1977.9|1976.7|1977.9|1976.7|1978.4|1977.2|1976.9|1975.7|107
1634145000000|2021-10-13 17:10:00|1977.6|1976.4|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|21
1634145300000|2021-10-13 17:15:00|1976.9|1975.7|1977.4|1976.2|1977.4|1976.2|1976.9|1975.7|20
1634145600000|2021-10-13 17:20:00|1977.1|1975.9|1977.9|1976.7|1977.9|1976.7|1976.9|1975.7|67
1634145900000|2021-10-13 17:25:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|60
1634146200000|2021-10-13 17:30:00|1978.6|1977.4|1979.4|1978.2|1979.9|1978.7|1978.6|1977.4|49
1634146500000|2021-10-13 17:35:00|1979.1|1977.9|1979.9|1978.7|1979.9|1978.7|1978.9|1977.7|29
1634146800000|2021-10-13 17:40:00|1979.4|1978.2|1979.4|1978.2|1979.9|1978.7|1978.9|1977.7|56
1634147100000|2021-10-13 17:45:00|1979.6|1978.4|1978.9|1977.7|1979.6|1978.4|1978.9|1977.7|21
1634147400000|2021-10-13 17:50:00|1979.1|1977.9|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|33
1634147700000|2021-10-13 17:55:00|1978.9|1977.7|1976.9|1975.7|1978.9|1977.7|1976.9|1975.7|107
1634148000000|2021-10-13 18:00:00|1976.4|1975.2|1977.9|1976.7|1980.9|1979.7|1976.4|1975.2|100
1634148300000|2021-10-13 18:05:00|1978.4|1977.2|1977.9|1976.7|1978.6|1977.4|1976.4|1975.2|77
1634148600000|2021-10-13 18:10:00|1977.6|1976.4|1978.9|1977.7|1978.9|1977.7|1976.9|1975.7|63
1634148900000|2021-10-13 18:15:00|1978.4|1977.2|1977.9|1976.7|1978.9|1977.7|1977.4|1976.2|50
1634149200000|2021-10-13 18:20:00|1978.4|1977.2|1978.4|1977.2|1979.4|1978.2|1978.4|1977.2|71
1634149500000|2021-10-13 18:25:00|1977.9|1976.7|1976.9|1975.7|1978.4|1977.2|1976.9|1975.7|81
1634149800000|2021-10-13 18:30:00|1977.1|1975.9|1976.9|1975.7|1977.4|1976.2|1976.4|1975.2|72
1634150100000|2021-10-13 18:35:00|1977.1|1975.9|1975.9|1974.7|1977.4|1976.2|1975.9|1974.7|27
1634150400000|2021-10-13 18:40:00|1975.6|1974.4|1974.4|1973.2|1975.9|1974.7|1973.9|1972.7|59
1634150700000|2021-10-13 18:45:00|1974.1|1972.9|1973.9|1972.7|1974.4|1973.2|1973.1|1971.9|91
1634151000000|2021-10-13 18:50:00|1973.4|1972.2|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|43
1634151300000|2021-10-13 18:55:00|1973.6|1972.4|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|41
1634151600000|2021-10-13 19:00:00|1973.6|1972.4|1973.4|1972.2|1974.4|1973.2|1972.9|1971.7|41
1634151900000|2021-10-13 19:05:00|1973.1|1971.9|1975.4|1974.2|1975.4|1974.2|1972.6|1971.4|70
1634152200000|2021-10-13 19:10:00|1974.9|1973.7|1974.4|1973.2|1975.9|1974.7|1974.4|1973.2|183
1634152500000|2021-10-13 19:15:00|1973.9|1972.7|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|45
1634152800000|2021-10-13 19:20:00|1974.1|1972.9|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|62
1634153100000|2021-10-13 19:25:00|1973.4|1972.2|1972.9|1971.7|1973.9|1972.7|1972.9|1971.7|92
1634153400000|2021-10-13 19:30:00|1973.1|1971.9|1973.4|1972.2|1974.4|1973.2|1972.9|1971.7|41
1634153700000|2021-10-13 19:35:00|1973.9|1972.7|1973.9|1972.7|1974.4|1973.2|1973.9|1972.7|87
1634154000000|2021-10-13 19:40:00|1974.1|1972.9|1972.9|1971.7|1974.4|1973.2|1972.9|1971.7|44
1634154300000|2021-10-13 19:45:00|1972.4|1971.2|1974.4|1973.2|1974.4|1973.2|1972.4|1971.2|86
1634154600000|2021-10-13 19:50:00|1974.1|1972.9|1974.9|1973.7|1975.4|1974.2|1973.9|1972.7|63
1634154900000|2021-10-13 19:55:00|1975.4|1974.2|1975.4|1974.2|1975.4|1974.2|1973.9|1972.7|73
1634155200000|2021-10-13 20:00:00|1975.1|1973.9|1976.9|1975.7|1976.9|1975.7|1974.9|1973.7|36
1634155500000|2021-10-13 20:05:00|1976.6|1975.4|1975.4|1974.2|1976.9|1975.7|1975.4|1974.2|24
1634155800000|2021-10-13 20:10:00|1975.6|1974.4|1975.4|1974.2|1975.9|1974.7|1975.4|1974.2|8
1634156100000|2021-10-13 20:15:00|1975.9|1974.7|1975.4|1974.2|1975.9|1974.7|1975.4|1974.2|2
1634156400000|2021-10-13 20:20:00|1975.8|1973.8|1975.1|1973.1|1975.9|1973.9|1974.6|1972.6|50
1634156700000|2021-10-13 20:25:00|1975.2|1973.2|1976.1|1974.1|1976.1|1974.1|1975.2|1973.2|8
1634157000000|2021-10-13 20:30:00|1976.3|1974.3|1976.1|1974.1|1976.3|1974.3|1976.1|1974.1|0
1634157300000|2021-10-13 20:35:00|1976.3|1974.3|1975.7|1973.7|1976.3|1974.3|1975.7|1973.7|4
1634157600000|2021-10-13 20:40:00|1975.5|1973.5|1976.1|1974.1|1976.3|1974.3|1975.5|1973.5|0
1634157900000|2021-10-13 20:45:00|1976.3|1974.3|1976.4|1974.4|1976.7|1974.7|1976.1|1974.1|5
1634158200000|2021-10-13 20:50:00|1976.2|1974.2|1976.4|1974.4|1976.5|1974.5|1976.2|1974.2|11
1634158500000|2021-10-13 20:55:00|1976.6|1974.6|1976.3|1974.3|1976.7|1974.7|1976.3|1974.3|1
1634158800000|2021-10-13 21:00:00|1976.2|1974.2|1976.2|1974.2|1976.3|1974.3|1976.1|1974.1|3
1634159400000|2021-10-13 21:10:00|1976.1|1974.1|1976.1|1974.1|1976.1|1974.1|1976.1|1974.1|0
1634159700000|2021-10-13 21:15:00|1976.2|1974.2|1976.2|1974.2|1976.3|1974.3|1976.2|1974.2|0
1634160300000|2021-10-13 21:25:00|1976.3|1974.3|1976.2|1974.2|1976.3|1974.3|1976.2|1974.2|0
1634160600000|2021-10-13 21:30:00|1976.3|1974.3|1976.3|1974.3|1976.3|1974.3|1976.3|1974.3|0
1634160900000|2021-10-13 21:35:00|1976.2|1974.2|1976.2|1974.2|1976.2|1974.2|1976.2|1974.2|0
1634161200000|2021-10-13 21:40:00|1976.3|1974.3|1976.2|1974.2|1976.3|1974.3|1976.2|1974.2|0
1634161500000|2021-10-13 21:45:00|1976.3|1974.3|1976.2|1974.2|1976.3|1974.3|1976.2|1974.2|0
1634161800000|2021-10-13 21:50:00|1976.3|1974.3|1976.3|1974.3|1976.3|1974.3|1976.3|1974.3|0
1634162100000|2021-10-13 21:55:00|1976.4|1974.4|1976.4|1974.4|1976.4|1974.4|1976.3|1974.3|0
1634162400000|2021-10-13 22:00:00|1976.2|1974.2|1976.4|1974.4|1976.7|1974.7|1976.1|1974.1|0
1634162700000|2021-10-13 22:05:00|1976.3|1974.3|1977.8|1975.8|1977.9|1975.9|1976.3|1974.3|0
1634163000000|2021-10-13 22:10:00|1977.7|1975.7|1978.1|1976.1|1978.1|1976.1|1977.4|1975.4|0
1634163300000|2021-10-13 22:15:00|1978|1976|1977.6|1975.6|1978.3|1976.3|1977.5|1975.5|0
1634163600000|2021-10-13 22:20:00|1977.8|1975.8|1978.2|1976.2|1978.7|1976.7|1977.7|1975.7|0
1634163900000|2021-10-13 22:25:00|1978|1976|1978.5|1976.5|1978.7|1976.7|1977.9|1975.9|0
1634164200000|2021-10-13 22:30:00|1978.4|1976.4|1979.2|1977.2|1979.6|1977.6|1978.4|1976.4|0
1634164500000|2021-10-13 22:35:00|1979|1977|1979.1|1977.1|1979.6|1977.6|1979|1977|0
1634164800000|2021-10-13 22:40:00|1979|1977|1978.3|1976.3|1979.2|1977.2|1978.1|1976.1|0
1634165100000|2021-10-13 22:45:00|1978.1|1976.1|1978.1|1976.1|1978.1|1976.1|1977.8|1975.8|0
1634165400000|2021-10-13 22:50:00|1977.8|1975.8|1978.5|1976.5|1978.7|1976.7|1977.8|1975.8|0
1634165700000|2021-10-13 22:55:00|1978.4|1976.4|1978.5|1976.5|1978.8|1976.8|1978.4|1976.4|0
1634166000000|2021-10-13 23:00:00|1978.4|1976.4|1979.3|1977.3|1979.5|1977.5|1978.4|1976.4|0
1634166300000|2021-10-13 23:05:00|1979|1977|1979.4|1977.4|1979.9|1977.9|1978.7|1976.7|0
1634166600000|2021-10-13 23:10:00|1979.5|1977.5|1978.8|1976.8|1979.5|1977.5|1978.5|1976.5|0
1634166900000|2021-10-13 23:15:00|1978.9|1976.9|1979.1|1977.1|1979.4|1977.4|1978.6|1976.6|0
1634167200000|2021-10-13 23:20:00|1979|1977|1979.7|1977.7|1980|1978|1979|1977|0
1634167500000|2021-10-13 23:25:00|1979.9|1977.9|1979.8|1977.8|1979.9|1977.9|1979.5|1977.5|0
1634167800000|2021-10-13 23:30:00|1980.2|1978.2|1980.8|1978.8|1981|1979|1978.6|1976.6|0
1634168100000|2021-10-13 23:35:00|1981.1|1979.1|1982.8|1980.8|1982.9|1980.9|1980.8|1978.8|0
1634168400000|2021-10-13 23:40:00|1982.9|1980.9|1984.7|1982.7|1984.8|1982.8|1982.6|1980.6|0
1634168700000|2021-10-13 23:45:00|1984.6|1982.6|1976.5|1975.3|1984.6|1982.6|1976.5|1975.3|722
1634169000000|2021-10-13 23:50:00|1976|1974.8|1973|1971.8|1976|1974.8|1972|1970.8|438
1634169300000|2021-10-13 23:55:00|1973.2|1972|1974|1972.8|1974.2|1973|1972.2|1971|248
1634169600000|2021-10-14 00:00:00|1973.8|1973|1974.8|1974|1976|1975.2|1971.8|1971|1492
1634169900000|2021-10-14 00:05:00|1975|1974.2|1974.3|1973.5|1975.8|1975|1972.3|1971.5|727
1634170200000|2021-10-14 00:10:00|1973.8|1973|1975.3|1974.5|1976.3|1975.5|1973.3|1972.5|736
1634170500000|2021-10-14 00:15:00|1974.8|1974|1982.3|1981.5|1982.8|1982|1974.8|1974|1386
1634170800000|2021-10-14 00:20:00|1982.8|1982|1981.8|1981|1983.3|1982.5|1980.8|1980|666
1634171100000|2021-10-14 00:25:00|1982.3|1981.5|1983.8|1983|1984.3|1983.5|1981.3|1980.5|566
1634171400000|2021-10-14 00:30:00|1984|1983.2|1981.3|1980.5|1984.8|1984|1980.8|1980|600
1634171700000|2021-10-14 00:35:00|1981|1980.2|1981.8|1981|1982.8|1982|1981|1980.2|297
1634172000000|2021-10-14 00:40:00|1982.3|1981.5|1982.3|1981.5|1982.3|1981.5|1980.8|1980|221
1634172300000|2021-10-14 00:45:00|1981.8|1981|1980.8|1980|1981.8|1981|1979.8|1979|349
1634172600000|2021-10-14 00:50:00|1980.3|1979.5|1981.3|1980.5|1981.3|1980.5|1979.5|1978.7|373
1634172900000|2021-10-14 00:55:00|1981.8|1981|1979.3|1978.5|1981.8|1981|1979.3|1978.5|313
1634173200000|2021-10-14 01:00:00|1979.8|1979|1979.8|1979|1980.8|1980|1979.3|1978.5|314
1634173500000|2021-10-14 01:05:00|1980.3|1979.5|1980.8|1980|1981.8|1981|1979.8|1979|260
1634173800000|2021-10-14 01:10:00|1980.3|1979.5|1979.3|1978.5|1980.3|1979.5|1978.3|1977.5|278
1634174100000|2021-10-14 01:15:00|1978.8|1978|1977.8|1977|1979.3|1978.5|1977.8|1977|330
1634174400000|2021-10-14 01:20:00|1977.3|1976.5|1977.8|1977|1978.8|1978|1976.8|1976|342
1634174700000|2021-10-14 01:25:00|1978.3|1977.5|1978.8|1978|1978.8|1978|1977.3|1976.5|235
1634175000000|2021-10-14 01:30:00|1979.3|1978.5|1981.3|1980.5|1981.3|1980.5|1977.8|1977|449
1634175300000|2021-10-14 01:35:00|1981.8|1981|1980.3|1979.5|1982.3|1981.5|1979.8|1979|265
1634175600000|2021-10-14 01:40:00|1980.5|1979.7|1980.3|1979.5|1981.3|1980.5|1979.3|1978.5|246
1634175900000|2021-10-14 01:45:00|1979.8|1979|1979.8|1979|1980.3|1979.5|1978.8|1978|232
1634176200000|2021-10-14 01:50:00|1979.5|1978.7|1978.8|1978|1979.5|1978.7|1978.3|1977.5|170
1634176500000|2021-10-14 01:55:00|1979|1978.2|1978.8|1978|1980.3|1979.5|1978.3|1977.5|160
1634176800000|2021-10-14 02:00:00|1978.3|1977.5|1979|1978.2|1979.8|1979|1978.3|1977.5|332
1634177100000|2021-10-14 02:05:00|1978.8|1978|1979.8|1979|1979.8|1979|1978.3|1977.5|216
1634177400000|2021-10-14 02:10:00|1979.3|1978.5|1979.8|1979|1980.3|1979.5|1978.8|1978|172
1634177700000|2021-10-14 02:15:00|1979.3|1978.5|1980.3|1979.5|1980.8|1980|1979.3|1978.5|166
1634178000000|2021-10-14 02:20:00|1979.8|1979|1980.3|1979.5|1980.8|1980|1979.3|1978.5|206
1634178300000|2021-10-14 02:25:00|1979.8|1979|1979.8|1979|1980.3|1979.5|1979.3|1978.5|194
1634178600000|2021-10-14 02:30:00|1979.3|1978.5|1979.8|1979|1980.3|1979.5|1978.8|1978|121
1634178900000|2021-10-14 02:35:00|1980.3|1979.5|1979.8|1979|1980.3|1979.5|1979.3|1978.5|67
1634179200000|2021-10-14 02:40:00|1980.3|1979.5|1979.3|1978.5|1980.3|1979.5|1979.3|1978.5|90
1634179500000|2021-10-14 02:45:00|1979.8|1979|1980.8|1980|1980.8|1980|1979.3|1978.5|148
1634179800000|2021-10-14 02:50:00|1980.5|1979.7|1979.8|1979|1980.8|1980|1979.8|1979|97
1634180100000|2021-10-14 02:55:00|1980|1979.2|1980.3|1979.5|1980.3|1979.5|1979.3|1978.5|125
1634180400000|2021-10-14 03:00:00|1979.8|1979|1981.3|1980.5|1981.3|1980.5|1979.8|1979|67
1634180700000|2021-10-14 03:05:00|1980.8|1980|1980.8|1980|1980.8|1980|1980.3|1979.5|76
1634181000000|2021-10-14 03:10:00|1981.3|1980.5|1980.8|1980|1981.3|1980.5|1980.3|1979.5|126
1634181300000|2021-10-14 03:15:00|1981.3|1980.5|1981.3|1980.5|1981.3|1980.5|1980.8|1980|62
1634181600000|2021-10-14 03:20:00|1981.8|1981|1980.3|1979.5|1981.8|1981|1980.3|1979.5|158
1634181900000|2021-10-14 03:25:00|1980.8|1980|1980.3|1979.5|1980.8|1980|1979.8|1979|124
1634182200000|2021-10-14 03:30:00|1979.8|1979|1979.3|1978.5|1980.3|1979.5|1978.8|1978|369
1634182500000|2021-10-14 03:35:00|1978.8|1978|1980.3|1979.5|1980.3|1979.5|1978.8|1978|223
1634182800000|2021-10-14 03:40:00|1980.8|1980|1983.3|1982.5|1983.3|1982.5|1980.3|1979.5|420
1634183100000|2021-10-14 03:45:00|1983.5|1982.7|1984.3|1983.5|1985.8|1985|1983.3|1982.5|806
1634183400000|2021-10-14 03:50:00|1983.8|1983|1984.8|1984|1985.3|1984.5|1983.3|1982.5|326
1634183700000|2021-10-14 03:55:00|1985.3|1984.5|1983.8|1983|1985.8|1985|1983.3|1982.5|186
1634184000000|2021-10-14 04:00:00|1984.3|1983.5|1982.8|1982|1984.3|1983.5|1982.8|1982|219
1634184300000|2021-10-14 04:05:00|1983.3|1982.5|1983.3|1982.5|1983.8|1983|1982.3|1981.5|190
1634184600000|2021-10-14 04:10:00|1983.8|1983|1982.3|1981.5|1983.8|1983|1982.3|1981.5|107
1634184900000|2021-10-14 04:15:00|1982.8|1982|1982.3|1981.5|1983.3|1982.5|1982.3|1981.5|202
1634185200000|2021-10-14 04:20:00|1981.8|1981|1981.8|1981|1982.3|1981.5|1981.8|1981|148
1634185500000|2021-10-14 04:25:00|1982.3|1981.5|1981.8|1981|1982.8|1982|1981.8|1981|136
1634185800000|2021-10-14 04:30:00|1982|1981.2|1981.8|1981|1983.3|1982.5|1981.8|1981|248
1634186100000|2021-10-14 04:35:00|1982|1981.2|1982.3|1981.5|1982.8|1982|1981.8|1981|235
1634186400000|2021-10-14 04:40:00|1981.8|1981|1981.8|1981|1982.3|1981.5|1981.3|1980.5|210
1634186700000|2021-10-14 04:45:00|1981.5|1980.7|1980.8|1980|1982.3|1981.5|1980.8|1980|283
1634187000000|2021-10-14 04:50:00|1981|1980.2|1982.8|1982|1983.3|1982.5|1981|1980.2|267
1634187300000|2021-10-14 04:55:00|1983.3|1982.5|1983.3|1982.5|1983.3|1982.5|1982.8|1982|198
1634187600000|2021-10-14 05:00:00|1983|1982.2|1982.3|1981.5|1983.3|1982.5|1981.8|1981|169
1634187900000|2021-10-14 05:05:00|1981.8|1981|1982.3|1981.5|1983.3|1982.5|1981.8|1981|332
1634188200000|2021-10-14 05:10:00|1982.5|1981.7|1984.8|1984|1984.8|1984|1982.3|1981.5|260
1634188500000|2021-10-14 05:15:00|1984.5|1983.7|1984.3|1983.5|1985.3|1984.5|1983.8|1983|339
1634188800000|2021-10-14 05:20:00|1984.5|1983.7|1985.8|1985|1985.8|1985|1984.3|1983.5|339
1634189100000|2021-10-14 05:25:00|1985.3|1984.5|1984.3|1983.5|1985.5|1984.7|1983.8|1983|239
1634189400000|2021-10-14 05:30:00|1984.8|1984|1984.3|1983.5|1985.3|1984.5|1983.8|1983|273
1634189700000|2021-10-14 05:35:00|1984.8|1984|1983.8|1983|1985.3|1984.5|1983.8|1983|279
1634190000000|2021-10-14 05:40:00|1984.3|1983.5|1984.8|1984|1985.3|1984.5|1983.3|1982.5|551
1634190300000|2021-10-14 05:45:00|1984.3|1983.5|1985.3|1984.5|1985.3|1984.5|1984.3|1983.5|299
1634190600000|2021-10-14 05:50:00|1985.8|1985|1986.5|1985.7|1986.8|1986|1985.3|1984.5|791
1634190900000|2021-10-14 05:55:00|1986.3|1985.5|1986.3|1985.5|1987.3|1986.5|1985.8|1985|1617
1634191200000|2021-10-14 06:00:00|1986.8|1986|1986.3|1985.5|1988.3|1987.5|1986.3|1985.5|2103
1634191500000|2021-10-14 06:05:00|1986.8|1986|1986.8|1986|1987.8|1987|1986.3|1985.5|612
1634191800000|2021-10-14 06:10:00|1987.5|1985.5|1989.6|1987.6|1990.2|1988.2|1986.8|1984.8|4
1634192100000|2021-10-14 06:15:00|1989.4|1987.4|1991.3|1989.3|1991.3|1989.3|1988.8|1986.8|318
1634192400000|2021-10-14 06:20:00|1991.2|1989.2|1992.4|1990.4|1992.9|1990.9|1990.9|1988.9|0
1634192700000|2021-10-14 06:25:00|1992.6|1990.6|1992.4|1990.4|1993.3|1991.3|1992.1|1990.1|0
1634193000000|2021-10-14 06:30:00|1992.6|1990.6|1993.7|1991.7|1994|1992|1992.1|1990.1|0
1634193300000|2021-10-14 06:35:00|1993.6|1991.6|1994.3|1992.3|1994.6|1992.6|1993.5|1991.5|0
1634193600000|2021-10-14 06:40:00|1994.6|1992.6|1993.4|1991.4|1994.9|1992.9|1993.2|1991.2|0
1634193900000|2021-10-14 06:45:00|1993.2|1991.2|1993.8|1991.8|1993.8|1991.8|1992|1990|0
1634194200000|2021-10-14 06:50:00|1993.7|1991.7|1992.8|1990.8|1993.7|1991.7|1992.4|1990.4|0
1634194500000|2021-10-14 06:55:00|1993|1991|1994.9|1992.9|1995.2|1993.2|1992.5|1990.5|0
1634194800000|2021-10-14 07:00:00|1994.8|1992.8|1992.9|1990.9|1995|1993|1992.6|1990.6|0
1634195100000|2021-10-14 07:05:00|1992.6|1990.6|1992.9|1990.9|1992.9|1990.9|1991.6|1989.6|0
1634195400000|2021-10-14 07:10:00|1993.1|1991.1|1992|1990|1993.3|1991.3|1991.6|1989.6|0
1634195700000|2021-10-14 07:15:00|1992.3|1990.3|1991.5|1989.5|1992.3|1990.3|1990.7|1988.7|0
1634196000000|2021-10-14 07:20:00|1991.3|1989.3|1993|1991|1993.1|1991.1|1991.3|1989.3|0
1634196300000|2021-10-14 07:25:00|1993.1|1991.1|1992.8|1990.8|1993.4|1991.4|1992.1|1990.1|0
1634196600000|2021-10-14 07:30:00|1992.7|1990.7|1993|1991.8|1993.5|1992.3|1990.5|1989.3|527
1634196900000|2021-10-14 07:35:00|1993.5|1992.3|1994|1992.8|1994.5|1993.3|1993.2|1992|162
1634197200000|2021-10-14 07:40:00|1993.7|1992.5|1992.5|1991.3|1994|1992.8|1992|1990.8|59
1634197500000|2021-10-14 07:45:00|1992.7|1991.5|1991.5|1990.3|1993|1991.8|1991.5|1990.3|137
1634197800000|2021-10-14 07:50:00|1992|1990.8|1992|1990.8|1992.5|1991.3|1992|1990.8|69
1634198100000|2021-10-14 07:55:00|1992.5|1991.3|1991.7|1990.5|1992.5|1991.3|1991.5|1990.3|46
1634198400000|2021-10-14 08:00:00|1992|1990.8|1994|1992.8|1994|1992.8|1992|1990.8|66
1634198700000|2021-10-14 08:05:00|1993.7|1992.5|1994|1992.8|1994.7|1993.5|1993|1991.8|143
1634199000000|2021-10-14 08:10:00|1994.2|1993|1994.7|1993.5|1995|1993.8|1994|1992.8|102
1634199300000|2021-10-14 08:15:00|1994.5|1993.3|1994|1992.8|1995|1993.8|1994|1992.8|61
1634199600000|2021-10-14 08:20:00|1994.5|1993.3|1994.5|1993.3|1994.5|1993.3|1994|1992.8|85
1634199900000|2021-10-14 08:25:00|1994.2|1993|1994.5|1993.3|1994.5|1993.3|1993.5|1992.3|57
1634200200000|2021-10-14 08:30:00|1995|1993.8|1994.5|1993.3|1995|1993.8|1994|1992.8|43
1634200500000|2021-10-14 08:35:00|1994.7|1993.5|1995.5|1994.3|1995.5|1994.3|1994|1992.8|40
1634200800000|2021-10-14 08:40:00|1996|1994.8|1995.5|1994.3|1997|1995.8|1995.5|1994.3|225
1634201100000|2021-10-14 08:45:00|1996|1994.8|1994.5|1993.3|1996|1994.8|1994.5|1993.3|216
1634201400000|2021-10-14 08:50:00|1994.7|1993.5|1994.5|1993.3|1995|1993.8|1994.5|1993.3|63
1634201700000|2021-10-14 08:55:00|1994.2|1993|1994|1992.8|1994.5|1993.3|1993.5|1992.3|111
1634202000000|2021-10-14 09:00:00|1994.5|1993.3|1995|1993.8|1996|1994.8|1994.5|1993.3|91
1634202300000|2021-10-14 09:05:00|1994.5|1993.3|1995|1993.8|1996|1994.8|1994.5|1993.3|30
1634202600000|2021-10-14 09:10:00|1995.5|1994.3|1994.5|1993.3|1996|1994.8|1994.5|1993.3|15
1634202900000|2021-10-14 09:15:00|1994.2|1993|1994.5|1993.3|1994.5|1993.3|1994|1992.8|23
1634203200000|2021-10-14 09:20:00|1994.2|1993|1995|1993.8|1995|1993.8|1993.5|1992.3|34
1634203500000|2021-10-14 09:25:00|1994.7|1993.5|1995|1993.8|1995|1993.8|1994|1992.8|22
1634203800000|2021-10-14 09:30:00|1994.7|1993.5|1994.7|1993.5|1995.5|1994.3|1994.5|1993.3|25
1634204100000|2021-10-14 09:35:00|1994.5|1993.3|1994.5|1993.3|1995|1993.8|1994|1992.8|21
1634204400000|2021-10-14 09:40:00|1994|1992.8|1994|1992.8|1994.5|1993.3|1993.5|1992.3|59
1634204700000|2021-10-14 09:45:00|1993.7|1992.5|1994.5|1993.3|1994.7|1993.5|1993.5|1992.3|39
1634205000000|2021-10-14 09:50:00|1994.7|1993.5|1994.2|1993|1994.7|1993.5|1994|1992.8|24
1634205300000|2021-10-14 09:55:00|1994|1992.8|1994.5|1993.3|1994.5|1993.3|1994|1992.8|9
1634205600000|2021-10-14 10:00:00|1994.2|1993|1995|1993.8|1995|1993.8|1994|1992.8|27
1634205900000|2021-10-14 10:05:00|1995.2|1994|1994|1992.8|1995.5|1994.3|1993.5|1992.3|59
1634206200000|2021-10-14 10:10:00|1994.2|1993|1994.5|1993.3|1994.5|1993.3|1994|1992.8|24
1634206500000|2021-10-14 10:15:00|1995|1993.8|1995|1993.8|1995.5|1994.3|1995|1993.8|39
1634206800000|2021-10-14 10:20:00|1994.7|1993.5|1994.5|1993.3|1995|1993.8|1993.7|1992.5|54
1634207100000|2021-10-14 10:25:00|1995|1993.8|1994.5|1993.3|1995|1993.8|1994|1992.8|48
1634207400000|2021-10-14 10:30:00|1994.7|1993.5|1995|1993.8|1995.5|1994.3|1994.5|1993.3|26
1634207700000|2021-10-14 10:35:00|1995.2|1994|1994.5|1993.3|1995.5|1994.3|1994.5|1993.3|18
1634208000000|2021-10-14 10:40:00|1994.7|1993.5|1995|1993.8|1995.5|1994.3|1994.7|1993.5|38
1634208300000|2021-10-14 10:45:00|1995.2|1994|1995.5|1994.3|1995.5|1994.3|1995|1993.8|17
1634208600000|2021-10-14 10:50:00|1996|1994.8|1996|1994.8|1996.5|1995.3|1995.7|1994.5|30
1634208900000|2021-10-14 10:55:00|1995.5|1994.3|1996|1994.8|1996|1994.8|1995.5|1994.3|67
1634209200000|2021-10-14 11:00:00|1995.5|1994.3|1996|1994.8|1996.2|1995|1995.5|1994.3|48
1634209500000|2021-10-14 11:05:00|1995.7|1994.5|1996|1994.8|1996|1994.8|1995|1993.8|57
1634209800000|2021-10-14 11:10:00|1996.5|1995.3|1996|1994.8|1997|1995.8|1996|1994.8|35
1634210100000|2021-10-14 11:15:00|1996.2|1995|1996.5|1995.3|1997|1995.8|1996.2|1995|34
1634210400000|2021-10-14 11:20:00|1996.2|1995|1996|1994.8|1996.5|1995.3|1996|1994.8|13
1634210700000|2021-10-14 11:25:00|1996.5|1995.3|1995.5|1994.3|1996.5|1995.3|1995|1993.8|25
1634211000000|2021-10-14 11:30:00|1996|1994.8|1995.5|1994.3|1996.5|1995.3|1995.5|1994.3|33
1634211300000|2021-10-14 11:35:00|1996|1994.8|1996.5|1995.3|1997|1995.8|1996|1994.8|4
1634211600000|2021-10-14 11:40:00|1996.7|1995.5|1997|1995.8|1997.5|1996.3|1996.7|1995.5|11
1634211900000|2021-10-14 11:45:00|1997.2|1996|1997.5|1996.3|1997.5|1996.3|1997|1995.8|39
1634212200000|2021-10-14 11:50:00|1998|1996.8|1998.5|1997.3|1998.5|1997.3|1998|1996.8|77
1634212500000|2021-10-14 11:55:00|1999|1997.8|1999|1997.8|1999|1997.8|1998.5|1997.3|75
1634212800000|2021-10-14 12:00:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1998.5|1997.3|105
1634213100000|2021-10-14 12:05:00|1999.5|1998.3|1999|1997.8|2000|1998.8|1999|1997.8|103
1634213400000|2021-10-14 12:10:00|1999.2|1998|2000.5|1999.3|2000.5|1999.3|1999.2|1998|39
1634213700000|2021-10-14 12:15:00|2000|1998.8|2000.5|1999.3|2000.5|1999.3|2000|1998.8|56
1634214000000|2021-10-14 12:20:00|2001|1999.8|2000.5|1999.3|2001|1999.8|2000.5|1999.3|90
1634214300000|2021-10-14 12:25:00|2000.7|1999.5|1999|1997.8|2000.7|1999.5|1999|1997.8|94
1634214600000|2021-10-14 12:30:00|1999.2|1998|2000|1998.8|2000.2|1999|1998.5|1997.3|43
1634214900000|2021-10-14 12:35:00|1999.5|1998.3|2000|1998.8|2000.5|1999.3|1999.5|1998.3|31
1634215200000|2021-10-14 12:40:00|2000.5|1999.3|2000|1998.8|2001|1999.8|1999.5|1998.3|56
1634215500000|2021-10-14 12:45:00|2000.5|1999.3|2000.5|1999.3|2000.5|1999.3|2000|1998.8|18
1634215800000|2021-10-14 12:50:00|2000.2|1999|1999.2|1998|2000.5|1999.3|1999|1997.8|58
1634216100000|2021-10-14 12:55:00|1999.5|1998.3|1999.5|1998.3|1999.7|1998.5|1999|1997.8|28
1634216400000|2021-10-14 13:00:00|1999.7|1998.5|1999|1997.8|1999.7|1998.5|1998.5|1997.3|37
1634216700000|2021-10-14 13:05:00|1999.2|1998|2000.5|1999.3|2000.5|1999.3|1999|1997.8|75
1634217000000|2021-10-14 13:10:00|2001|1999.8|2000.5|1999.3|2001|1999.8|2000|1998.8|120
1634217300000|2021-10-14 13:15:00|2000.7|1999.5|2000|1998.8|2001|1999.8|2000|1998.8|160
1634217600000|2021-10-14 13:20:00|2000.2|1999|2000|1998.8|2000.5|1999.3|2000|1998.8|108
1634217900000|2021-10-14 13:25:00|1999.5|1998.3|1999.5|1998.3|2000|1998.8|1999.5|1998.3|75
1634218200000|2021-10-14 13:30:00|2000|1998.8|1998|1996.8|2000.5|1999.3|1998|1996.8|212
1634218500000|2021-10-14 13:35:00|1997.5|1996.3|1995.5|1994.3|1998|1996.8|1995|1993.8|188
1634218800000|2021-10-14 13:40:00|1995|1993.8|1996.5|1995.3|1998|1996.8|1995|1993.8|192
1634219100000|2021-10-14 13:45:00|1997|1995.8|1996.5|1995.3|1998|1996.8|1996|1994.8|150
1634219400000|2021-10-14 13:50:00|1996|1994.8|1996|1994.8|1997.2|1996|1995.5|1994.3|90
1634219700000|2021-10-14 13:55:00|1996.5|1995.3|1997|1995.8|1997.5|1996.3|1996|1994.8|178
1634220000000|2021-10-14 14:00:00|1997.5|1996.3|1999|1997.8|1999|1997.8|1997|1995.8|82
1634220300000|2021-10-14 14:05:00|1998.7|1997.5|1999|1997.8|1999|1997.8|1998|1996.8|209
1634220600000|2021-10-14 14:10:00|1999.5|1998.3|2001.5|2000.3|2001.5|2000.3|1999.5|1998.3|212
1634220900000|2021-10-14 14:15:00|2002|2000.8|2001.5|2000.3|2002.5|2001.3|2001|1999.8|161
1634221200000|2021-10-14 14:20:00|2001.7|2000.5|2001.5|2000.3|2002|2000.8|2001.5|2000.3|95
1634221500000|2021-10-14 14:25:00|2001.2|2000|2000|1998.8|2001.2|2000|2000|1998.8|65
1634221800000|2021-10-14 14:30:00|2000.5|1999.3|2000|1998.8|2001.5|2000.3|2000|1998.8|289
1634222100000|2021-10-14 14:35:00|1999.5|1998.3|2000.5|1999.3|2000.5|1999.3|1999.5|1998.3|35
1634222400000|2021-10-14 14:40:00|2000|1998.8|1999.5|1998.3|2001|1999.8|1999.5|1998.3|67
1634222700000|2021-10-14 14:45:00|2000|1998.8|2001.5|2000.3|2001.5|2000.3|1999.5|1998.3|42
1634223000000|2021-10-14 14:50:00|2002|2000.8|2001.5|2000.3|2002|2000.8|2001|1999.8|95
1634223300000|2021-10-14 14:55:00|2001.7|2000.5|2002|2000.8|2002|2000.8|2001|1999.8|48
1634223600000|2021-10-14 15:00:00|2001.5|2000.3|2000.5|1999.3|2002|2000.8|2000.5|1999.3|131
1634223900000|2021-10-14 15:05:00|2001|1999.8|2002|2000.8|2002|2000.8|2001|1999.8|44
1634224200000|2021-10-14 15:10:00|2001.5|2000.3|2001.5|2000.3|2002|2000.8|2001|1999.8|50
1634224500000|2021-10-14 15:15:00|2001|1999.8|2000.5|1999.3|2001.2|2000|2000.5|1999.3|130
1634224800000|2021-10-14 15:20:00|2001|1999.8|2000.5|1999.3|2001|1999.8|2000.5|1999.3|41
1634225100000|2021-10-14 15:25:00|2001|1999.8|2001|1999.8|2001|1999.8|2000.5|1999.3|28
1634225400000|2021-10-14 15:30:00|2001.2|2000|2000|1998.8|2001.2|2000|2000|1998.8|153
1634225700000|2021-10-14 15:35:00|1999.5|1998.3|2001|1999.8|2001|1999.8|1999.5|1998.3|69
1634226000000|2021-10-14 15:40:00|2001.5|2000.3|2001|1999.8|2001.5|2000.3|2001|1999.8|17
1634226300000|2021-10-14 15:45:00|2001.2|2000|2001|1999.8|2001.5|2000.3|2000.5|1999.3|28
1634226600000|2021-10-14 15:50:00|2000.5|1999.3|2001|1999.8|2001|1999.8|2000.5|1999.3|9
1634226900000|2021-10-14 15:55:00|2000.5|1999.3|2001|1999.8|2001.2|2000|2000.5|1999.3|38
1634227200000|2021-10-14 16:00:00|2001.2|2000|2001.5|2000.3|2001.5|2000.3|2001.2|2000|11
1634227500000|2021-10-14 16:05:00|2001.7|2000.5|2001|1999.8|2001.7|2000.5|2001|1999.8|47
1634227800000|2021-10-14 16:10:00|2001.2|2000|2001.5|2000.3|2001.5|2000.3|2001|1999.8|10
1634228100000|2021-10-14 16:15:00|2001|1999.8|2001|1999.8|2001.5|2000.3|2001|1999.8|32
1634228400000|2021-10-14 16:20:00|2000.7|1999.5|2001|1999.8|2001|1999.8|2000.5|1999.3|34
1634228700000|2021-10-14 16:25:00|2001.2|2000|2001|1999.8|2001.5|2000.3|2000.5|1999.3|18
1634229000000|2021-10-14 16:30:00|2000.7|1999.5|2001|1999.8|2001|1999.8|2000.5|1999.3|22
1634229300000|2021-10-14 16:35:00|2001.5|2000.3|2001.5|2000.3|2001.5|2000.3|2001|1999.8|21
1634229600000|2021-10-14 16:40:00|2001.2|2000|2001|1999.8|2001.5|2000.3|2001|1999.8|24
1634229900000|2021-10-14 16:45:00|2001.2|2000|2001.5|2000.3|2001.5|2000.3|2001|1999.8|12
1634230200000|2021-10-14 16:50:00|2001|1999.8|2001.5|2000.3|2001.7|2000.5|2001|1999.8|50
1634230500000|2021-10-14 16:55:00|2001|1999.8|2001|1999.8|2001|1999.8|2000.5|1999.3|57
1634230800000|2021-10-14 17:00:00|2001.5|2000.3|1999.7|1998.5|2001.5|2000.3|1999.7|1998.5|80
1634231100000|2021-10-14 17:05:00|2000|1998.8|1999|1997.8|2000|1998.8|1999|1997.8|9
1634231400000|2021-10-14 17:10:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1999|1997.8|25
1634231700000|2021-10-14 17:15:00|1998.5|1997.3|1998.5|1997.3|1999|1997.8|1998.5|1997.3|29
1634232000000|2021-10-14 17:20:00|1999|1997.8|1998.5|1997.3|1999|1997.8|1998|1996.8|47
1634232300000|2021-10-14 17:25:00|1998.2|1997|1998.5|1997.3|1998.5|1997.3|1998.2|1997|10
1634232600000|2021-10-14 17:30:00|1999|1997.8|2000|1998.8|2000|1998.8|1999|1997.8|74
1634232900000|2021-10-14 17:35:00|1999.7|1998.5|1999.5|1998.3|2000|1998.8|1999.5|1998.3|4
1634233200000|2021-10-14 17:40:00|2000|1998.8|2000|1998.8|2000|1998.8|2000|1998.8|7
1634233500000|2021-10-14 17:45:00|2000.5|1999.3|2000.5|1999.3|2000.5|1999.3|2000.5|1999.3|11
1634233800000|2021-10-14 17:50:00|2000|1998.8|2000.5|1999.3|2000.5|1999.3|1999.5|1998.3|16
1634234100000|2021-10-14 17:55:00|2000.2|1999|2000.5|1999.3|2001|1999.8|2000|1998.8|36
1634234400000|2021-10-14 18:00:00|2001|1999.8|2000.5|1999.3|2001|1999.8|2000|1998.8|71
1634234700000|2021-10-14 18:05:00|||||||||14
1634235000000|2021-10-14 18:10:00|2001|1999.8|2000.5|1999.3|2001|1999.8|2000.5|1999.3|29
1634235300000|2021-10-14 18:15:00|2000.7|1999.5|2001|1999.8|2001|1999.8|2000.5|1999.3|15
1634235600000|2021-10-14 18:20:00|2000.7|1999.5|2001|1999.8|2001|1999.8|2000.5|1999.3|13
1634235900000|2021-10-14 18:25:00|2001.5|2000.3|2001.5|2000.3|2001.5|2000.3|2001|1999.8|42
1634236200000|2021-10-14 18:30:00|2001.2|2000|2001|1999.8|2001.5|2000.3|2001|1999.8|25
1634236500000|2021-10-14 18:35:00|2000.5|1999.3|2001|1999.8|2001|1999.8|2000.5|1999.3|12
1634236800000|2021-10-14 18:40:00|2000.7|1999.5|2000.5|1999.3|2000.7|1999.5|2000.5|1999.3|45
1634237100000|2021-10-14 18:45:00|2000.2|1999|2001|1999.8|2001|1999.8|2000|1998.8|20
1634237400000|2021-10-14 18:50:00|2000.5|1999.3|2001|1999.8|2001|1999.8|2000.5|1999.3|10
1634237700000|2021-10-14 18:55:00|2001.2|2000|2001.5|2000.3|2001.5|2000.3|2001|1999.8|44
1634238000000|2021-10-14 19:00:00|2001.2|2000|2001|1999.8|2001.5|2000.3|2001|1999.8|31
1634238300000|2021-10-14 19:05:00|2000.5|1999.3|2000.5|1999.3|2001|1999.8|2000.5|1999.3|25
1634238600000|2021-10-14 19:10:00|2000.2|1999|2000|1998.8|2000.5|1999.3|2000|1998.8|2
1634238900000|2021-10-14 19:15:00|2000.5|1999.3|2000.5|1999.3|2000.5|1999.3|2000|1998.8|12
1634239200000|2021-10-14 19:20:00|2000.7|1999.5|2000|1998.8|2001|1999.8|2000|1998.8|13
1634239500000|2021-10-14 19:25:00|2000.5|1999.3|2000.5|1999.3|2000.5|1999.3|2000|1998.8|15
1634239800000|2021-10-14 19:30:00|2000|1998.8|2000|1998.8|2000.5|1999.3|2000|1998.8|10
1634240100000|2021-10-14 19:35:00|1999.5|1998.3|1999.5|1998.3|2000|1998.8|1999|1997.8|35
1634240400000|2021-10-14 19:40:00|1999|1997.8|2000|1998.8|2000|1998.8|1999|1997.8|12
1634240700000|2021-10-14 19:45:00|1999.5|1998.3|2000.5|1999.3|2000.5|1999.3|1999.5|1998.3|29
1634241000000|2021-10-14 19:50:00|2000.2|1999|2002|2000.8|2002|2000.8|2000|1998.8|105
1634241300000|2021-10-14 19:55:00|2001.5|2000.3|2001.5|2000.3|2002|2000.8|2000|1998.8|125
1634241600000|2021-10-14 20:00:00|2001.7|2000.5|2003|2001.8|2003|2001.8|2001|1999.8|123
1634241900000|2021-10-14 20:05:00|2003.2|2002|2004|2002.8|2004|2002.8|2003|2001.8|32
1634242200000|2021-10-14 20:10:00|2004.5|2003.3|2005|2003.8|2005|2003.8|2004.5|2003.3|34
1634242500000|2021-10-14 20:15:00|2005.5|2004.3|2005.5|2004.3|2005.5|2004.3|2005|2003.8|9
1634242800000|2021-10-14 20:20:00|2005.9|2003.9|2005.7|2003.7|2006.3|2004.3|2005.6|2003.6|33
1634243100000|2021-10-14 20:25:00|2005.4|2003.4|2005.5|2003.5|2005.6|2003.6|2005.3|2003.3|4
1634243400000|2021-10-14 20:30:00|2005.8|2003.8|2005.8|2003.8|2006.1|2004.1|2005.8|2003.8|11
1634243700000|2021-10-14 20:35:00|2005.6|2003.6|2006.4|2004.4|2006.4|2004.4|2005.6|2003.6|28
1634244000000|2021-10-14 20:40:00|2006.2|2004.2|2006.8|2004.8|2006.8|2004.8|2006.1|2004.1|83
1634244300000|2021-10-14 20:45:00|2006.6|2004.6|2005.7|2003.7|2007.3|2005.3|2005.5|2003.5|304
1634244600000|2021-10-14 20:50:00|2005.6|2003.6|2006.8|2004.8|2007|2005|2005.6|2003.6|36
1634244900000|2021-10-14 20:55:00|2006.6|2004.6|2007|2005|2007.2|2005.2|2006.2|2004.2|0
1634245200000|2021-10-14 21:00:00|2006.9|2004.9|2006.9|2004.9|2006.9|2004.9|2006.8|2004.8|7
1634245500000|2021-10-14 21:05:00|2006.8|2004.8|2006.8|2004.8|2006.9|2004.9|2006.8|2004.8|0
1634246100000|2021-10-14 21:15:00|2006.7|2004.7|2006.8|2004.8|2006.8|2004.8|2006.7|2004.7|0
1634246400000|2021-10-14 21:20:00|2006.9|2004.9|2006.9|2004.9|2007|2005|2006.8|2004.8|0
1634246700000|2021-10-14 21:25:00|2006.8|2004.8|2006.8|2004.8|2006.8|2004.8|2006.7|2004.7|0
1634247000000|2021-10-14 21:30:00|2006.9|2004.9|2006.8|2004.8|2006.9|2004.9|2006.7|2004.7|0
1634247300000|2021-10-14 21:35:00|2006.9|2004.9|2006.8|2004.8|2006.9|2004.9|2006.8|2004.8|0
1634247600000|2021-10-14 21:40:00|2006.9|2004.9|2006.9|2004.9|2007.1|2005.1|2006.8|2004.8|0
1634247900000|2021-10-14 21:45:00|2007|2005|2006.9|2004.9|2007|2005|2006.9|2004.9|0
1634248200000|2021-10-14 21:50:00|2007|2005|2006.9|2004.9|2007|2005|2006.9|2004.9|0
1634248500000|2021-10-14 21:55:00|2006.8|2004.8|2006.8|2004.8|2006.9|2004.9|2006.6|2004.6|0
1634248800000|2021-10-14 22:00:00|2006.5|2004.5|2006|2004|2006.7|2004.7|2005.7|2003.7|0
1634249100000|2021-10-14 22:05:00|2005.8|2003.8|2005.7|2003.7|2005.8|2003.8|2005.6|2003.6|0
1634249400000|2021-10-14 22:10:00|2005.8|2003.8|2006.4|2004.4|2006.4|2004.4|2005.7|2003.7|0
1634249700000|2021-10-14 22:15:00|2006.2|2004.2|2006.4|2004.4|2006.4|2004.4|2006.2|2004.2|0
1634250000000|2021-10-14 22:20:00|2006.3|2004.3|2006.2|2004.2|2006.3|2004.3|2006.2|2004.2|0
1634250300000|2021-10-14 22:25:00|2006|2004|2006.4|2004.4|2006.4|2004.4|2006|2004|0
1634250600000|2021-10-14 22:30:00|2006.2|2004.2|2006.2|2004.2|2006.5|2004.5|2006.2|2004.2|0
1634251200000|2021-10-14 22:40:00|2006.1|2004.1|2006.1|2004.1|2006.2|2004.2|2006.1|2004.1|0
1634251500000|2021-10-14 22:45:00|2006|2004|2005.9|2003.9|2006.1|2004.1|2005.6|2003.6|0
1634251800000|2021-10-14 22:50:00|2005.8|2003.8|2006.6|2004.6|2006.6|2004.6|2005.8|2003.8|0
1634252100000|2021-10-14 22:55:00|2006.5|2004.5|2006.1|2004.1|2006.5|2004.5|2006.1|2004.1|0
1634252400000|2021-10-14 23:00:00|2006.3|2004.3|2004.9|2002.9|2006.3|2004.3|2004.7|2002.7|0
1634252700000|2021-10-14 23:05:00|2005|2003|2005|2003|2005|2003|2004.8|2002.8|0
1634253000000|2021-10-14 23:10:00|2004.7|2002.7|2004.7|2002.7|2004.7|2002.7|2004.6|2002.6|0
1634253300000|2021-10-14 23:15:00|2004.8|2002.8|2004.8|2002.8|2005|2003|2004.7|2002.7|0
1634253600000|2021-10-14 23:20:00|2004.7|2002.7|2005|2003|2005.1|2003.1|2004.7|2002.7|0
1634253900000|2021-10-14 23:25:00|2005.1|2003.1|2004.6|2002.6|2005.1|2003.1|2004.5|2002.5|0
1634254200000|2021-10-14 23:30:00|2004.8|2002.8|2005.9|2003.9|2006.2|2004.2|2004.6|2002.6|0
1634254500000|2021-10-14 23:35:00|2006|2004|2007.1|2005.1|2007.1|2005.1|2006|2004|0
1634254800000|2021-10-14 23:40:00|2007|2005|2006.1|2004.1|2007.4|2005.4|2005.9|2003.9|0
1634255100000|2021-10-14 23:45:00|2005.5|2003.5|2008.5|2007.3|2009|2007.8|2002.5|2001.3|932
1634255400000|2021-10-14 23:50:00|2008|2006.8|2008.5|2007.3|2009|2007.8|2007.5|2006.3|314
1634255700000|2021-10-14 23:55:00|2009|2007.8|2008.5|2007.3|2010.5|2009.3|2008|2006.8|646
1634256000000|2021-10-15 00:00:00|2008.3|2007.5|2005.8|2005|2008.3|2007.5|2003.8|2003|2246
1634256300000|2021-10-15 00:05:00|2005.3|2004.5|2006.8|2006|2007.3|2006.5|2002.8|2002|1071
1634256600000|2021-10-15 00:10:00|2007.3|2006.5|2005.3|2004.5|2007.3|2006.5|2003.3|2002.5|624
1634256900000|2021-10-15 00:15:00|2004.8|2004|2007.8|2007|2007.8|2007|2003.8|2003|771
1634257200000|2021-10-15 00:20:00|2008.3|2007.5|2004.3|2003.5|2009.3|2008.5|2002.8|2002|847
1634257500000|2021-10-15 00:25:00|2003.8|2003|2003.8|2003|2004.8|2004|2001.8|2001|608
1634257800000|2021-10-15 00:30:00|2003.3|2002.5|2002.3|2001.5|2004.8|2004|2002.3|2001.5|582
1634258100000|2021-10-15 00:35:00|2002.8|2002|2002.3|2001.5|2003.8|2003|2001.3|2000.5|794
1634258400000|2021-10-15 00:40:00|2002.5|2001.7|2005.3|2004.5|2006|2005.2|2002.5|2001.7|531
1634258700000|2021-10-15 00:45:00|2004.8|2004|2005.3|2004.5|2006.3|2005.5|2003.8|2003|405
1634259000000|2021-10-15 00:50:00|2005.8|2005|2005.8|2005|2006.3|2005.5|2005.3|2004.5|346
1634259300000|2021-10-15 00:55:00|2006.3|2005.5|2007.8|2007|2008.3|2007.5|2006.3|2005.5|511
1634259600000|2021-10-15 01:00:00|2007.3|2006.5|2007.3|2006.5|2008.8|2008|2005.8|2005|551
1634259900000|2021-10-15 01:05:00|2007.8|2007|2005.8|2005|2007.8|2007|2005.8|2005|336
1634260200000|2021-10-15 01:10:00|2006.3|2005.5|2005.8|2005|2006.3|2005.5|2004.3|2003.5|426
1634260500000|2021-10-15 01:15:00|2006.3|2005.5|2007.3|2006.5|2007.8|2007|2006.3|2005.5|527
1634260800000|2021-10-15 01:20:00|2006.8|2006|2004.3|2003.5|2006.8|2006|2003.8|2003|350
1634261100000|2021-10-15 01:25:00|2003.8|2003|2006.8|2006|2006.8|2006|2003.8|2003|484
1634261400000|2021-10-15 01:30:00|2006.3|2005.5|2006.8|2006|2008.3|2007.5|2004.8|2004|577
1634261700000|2021-10-15 01:35:00|2007.3|2006.5|2008.3|2007.5|2008.8|2008|2006.8|2006|396
1634262000000|2021-10-15 01:40:00|2008.8|2008|2008.8|2008|2009.3|2008.5|2007.8|2007|468
1634262300000|2021-10-15 01:45:00|2009|2008.2|2008.8|2008|2009.3|2008.5|2007.8|2007|337
1634262600000|2021-10-15 01:50:00|2009.3|2008.5|2010.8|2010|2010.8|2010|2008.3|2007.5|416
1634262900000|2021-10-15 01:55:00|2010.3|2009.5|2010.8|2010|2011.3|2010.5|2010.3|2009.5|323
1634263200000|2021-10-15 02:00:00|2010.3|2009.5|2010.8|2010|2011.3|2010.5|2010.3|2009.5|319
1634263500000|2021-10-15 02:05:00|2010.3|2009.5|2011.3|2010.5|2011.3|2010.5|2009.8|2009|333
1634263800000|2021-10-15 02:10:00|2011.8|2011|2010.8|2010|2012|2011.2|2010.8|2010|305
1634264100000|2021-10-15 02:15:00|2011.3|2010.5|2013.8|2013|2013.8|2013|2011.3|2010.5|360
1634264400000|2021-10-15 02:20:00|2013.3|2012.5|2013.8|2013|2014.3|2013.5|2013.3|2012.5|307
1634264700000|2021-10-15 02:25:00|2014|2013.2|2012.8|2012|2014|2013.2|2012.3|2011.5|413
1634265000000|2021-10-15 02:30:00|2013.3|2012.5|2013.8|2013|2014.8|2014|2013.3|2012.5|449
1634265300000|2021-10-15 02:35:00|2014.3|2013.5|2013.8|2013|2014.3|2013.5|2012.8|2012|210
1634265600000|2021-10-15 02:40:00|2014.3|2013.5|2014.8|2014|2015.3|2014.5|2013.8|2013|188
1634265900000|2021-10-15 02:45:00|2014.5|2013.7|2014.8|2014|2015.3|2014.5|2014.3|2013.5|140
1634266200000|2021-10-15 02:50:00|2015|2014.2|2014.3|2013.5|2015|2014.2|2014.3|2013.5|60
1634266500000|2021-10-15 02:55:00|2014.8|2014|2014.8|2014|2015|2014.2|2014.8|2014|80
1634266800000|2021-10-15 03:00:00|2014.3|2013.5|2014.3|2013.5|2014.3|2013.5|2013.3|2012.5|144
1634267100000|2021-10-15 03:05:00|2013.8|2013|2014.3|2013.5|2014.3|2013.5|2013.8|2013|104
1634267400000|2021-10-15 03:10:00|2014.8|2014|2015.3|2014.5|2015.3|2014.5|2014.8|2014|130
1634267700000|2021-10-15 03:15:00|2014.8|2014|2014.3|2013.5|2014.8|2014|2014.3|2013.5|50
1634268000000|2021-10-15 03:20:00|2013.8|2013|2014.8|2014|2014.8|2014|2013.8|2013|120
1634268300000|2021-10-15 03:25:00|2014.3|2013.5|2013.8|2013|2014.8|2014|2013.3|2012.5|234
1634268600000|2021-10-15 03:30:00|2013.3|2012.5|2013.8|2013|2014.8|2014|2012.8|2012|442
1634268900000|2021-10-15 03:35:00|2013.3|2012.5|2013.8|2013|2014.8|2014|2013.3|2012.5|286
1634269200000|2021-10-15 03:40:00|2013.5|2012.7|2012.8|2012|2013.5|2012.7|2012.3|2011.5|289
1634269500000|2021-10-15 03:45:00|2013.3|2012.5|2014.8|2014|2016.8|2016|2013.3|2012.5|1862
1634269800000|2021-10-15 03:50:00|2014.3|2013.5|2016.3|2015.5|2016.3|2015.5|2014.3|2013.5|325
1634270100000|2021-10-15 03:55:00|2016.5|2015.7|2017.3|2016.5|2017.3|2016.5|2015.8|2015|452
1634270400000|2021-10-15 04:00:00|2017.5|2016.7|2015.3|2014.5|2017.8|2017|2014.8|2014|514
1634270700000|2021-10-15 04:05:00|2014.8|2014|2014.8|2014|2014.8|2014|2014.3|2013.5|233
1634271000000|2021-10-15 04:10:00|2014.3|2013.5|2014.8|2014|2014.8|2014|2014.3|2013.5|138
1634271300000|2021-10-15 04:15:00|2014.3|2013.5|2014.8|2014|2015.8|2015|2014.3|2013.5|310
1634271600000|2021-10-15 04:20:00|2014.3|2013.5|2014.8|2014|2015.3|2014.5|2014.3|2013.5|195
1634271900000|2021-10-15 04:25:00|2015.3|2014.5|2014.8|2014|2015.3|2014.5|2014.3|2013.5|125
1634272200000|2021-10-15 04:30:00|2015|2014.2|2016.3|2015.5|2016.3|2015.5|2014.8|2014|403
1634272500000|2021-10-15 04:35:00|2015.8|2015|2015.8|2015|2016.3|2015.5|2015.3|2014.5|400
1634272800000|2021-10-15 04:40:00|2016.3|2015.5|2016.3|2015.5|2016.8|2016|2015.8|2015|255
1634273100000|2021-10-15 04:45:00|2016.8|2016|2015.8|2015|2016.8|2016|2015.8|2015|275
1634273400000|2021-10-15 04:50:00|2016.3|2015.5|2015.8|2015|2016.3|2015.5|2015.3|2014.5|224
1634273700000|2021-10-15 04:55:00|2015.3|2014.5|2016.8|2016|2016.8|2016|2015.3|2014.5|397
1634274000000|2021-10-15 05:00:00|2017.3|2016.5|2018.8|2018|2019.3|2018.5|2017.3|2016.5|1451
1634274300000|2021-10-15 05:05:00|2019.3|2018.5|2018.8|2018|2019.3|2018.5|2018.3|2017.5|423
1634274600000|2021-10-15 05:10:00|2018.3|2017.5|2020.3|2019.5|2020.3|2019.5|2018.3|2017.5|460
1634274900000|2021-10-15 05:15:00|2019.8|2019|2020.3|2019.5|2021.3|2020.5|2019.3|2018.5|1033
1634275200000|2021-10-15 05:20:00|2020.8|2020|2021.3|2020.5|2021.8|2021|2020.8|2020|560
1634275500000|2021-10-15 05:25:00|2020.8|2020|2020.8|2020|2021.3|2020.5|2019.8|2019|519
1634275800000|2021-10-15 05:30:00|2021.3|2020.5|2020.8|2020|2021.8|2021|2020.3|2019.5|523
1634276100000|2021-10-15 05:35:00|2021.3|2020.5|2021.3|2020.5|2022.3|2021.5|2019.8|2019|1725
1634276400000|2021-10-15 05:40:00|2021|2020.2|2021.8|2021|2022|2021.2|2020.8|2020|579
1634276700000|2021-10-15 05:45:00|2022.3|2021.5|2020.8|2020|2022.3|2021.5|2020.3|2019.5|928
1634277000000|2021-10-15 05:50:00|2020.3|2019.5|2022.8|2022|2022.8|2022|2020.3|2019.5|818
1634277300000|2021-10-15 05:55:00|2023.3|2022.5|2023.3|2022.5|2023.8|2023|2022.3|2021.5|3043
1634277600000|2021-10-15 06:00:00|2023.8|2023|2027.8|2027|2027.8|2027|2023.3|2022.5|4709
1634277900000|2021-10-15 06:05:00|2028.3|2027.5|2027.3|2026.5|2028.8|2028|2026.8|2026|1218
1634278200000|2021-10-15 06:10:00|2027.4|2025.4|2027|2025|2028|2026|2026.5|2024.5|8
1634278500000|2021-10-15 06:15:00|2026.8|2024.8|2026.7|2024.7|2027.1|2025.1|2025.2|2023.2|552
1634278800000|2021-10-15 06:20:00|2026.5|2024.5|2026.6|2024.6|2026.7|2024.7|2025.3|2023.3|0
1634279100000|2021-10-15 06:25:00|2026.5|2024.5|2026.7|2024.7|2027.1|2025.1|2026.2|2024.2|0
1634279400000|2021-10-15 06:30:00|2027|2025|2026.4|2024.4|2027.3|2025.3|2026.4|2024.4|0
1634279700000|2021-10-15 06:35:00|2026.5|2024.5|2026.7|2024.7|2026.7|2024.7|2026|2024|0
1634280000000|2021-10-15 06:40:00|2026.6|2024.6|2026.2|2024.2|2026.7|2024.7|2025.9|2023.9|0
1634280300000|2021-10-15 06:45:00|2026.1|2024.1|2026.2|2024.2|2026.4|2024.4|2025.9|2023.9|0
1634280600000|2021-10-15 06:50:00|2026.4|2024.4|2026.8|2024.8|2026.8|2024.8|2026.2|2024.2|0
1634280900000|2021-10-15 06:55:00|2027|2025|2027.7|2025.7|2028|2026|2026.4|2024.4|0
1634281200000|2021-10-15 07:00:00|2027.8|2025.8|2027.1|2025.1|2027.8|2025.8|2026.3|2024.3|0
1634281500000|2021-10-15 07:05:00|2027|2025|2028.2|2026.2|2028.6|2026.6|2026.9|2024.9|0
1634281800000|2021-10-15 07:10:00|2027.9|2025.9|2028.4|2026.4|2028.5|2026.5|2027.3|2025.3|0
1634282100000|2021-10-15 07:15:00|2028.5|2026.5|2026.5|2024.5|2028.6|2026.6|2026|2024|0
1634282400000|2021-10-15 07:20:00|2026.3|2024.3|2027|2025|2027.3|2025.3|2025.7|2023.7|0
1634282700000|2021-10-15 07:25:00|2027.1|2025.1|2026|2024|2027.6|2025.6|2025.8|2023.8|0
1634283000000|2021-10-15 07:30:00|2025.7|2023.7|2026.5|2025.3|2027.5|2026.3|2025.5|2023.7|446
1634283300000|2021-10-15 07:35:00|2027|2025.8|2026.5|2025.3|2027|2025.8|2025|2023.8|260
1634283600000|2021-10-15 07:40:00|2026|2024.8|2026|2024.8|2027|2025.8|2025.5|2024.3|264
1634283900000|2021-10-15 07:45:00|2026.2|2025|2028.5|2027.3|2028.5|2027.3|2025.5|2024.3|380
1634284200000|2021-10-15 07:50:00|2029|2027.8|2028.5|2027.3|2029.5|2028.3|2028|2026.8|75
1634284500000|2021-10-15 07:55:00|2028|2026.8|2028.2|2027|2028.5|2027.3|2027.7|2026.5|81
1634284800000|2021-10-15 08:00:00|2028.5|2027.3|2029|2027.8|2029|2027.8|2028|2026.8|140
1634285100000|2021-10-15 08:05:00|2028.7|2027.5|2029.5|2028.3|2030|2028.8|2028.7|2027.5|72
1634285400000|2021-10-15 08:10:00|2030|2028.8|2029.5|2028.3|2030|2028.8|2028.5|2027.3|148
1634285700000|2021-10-15 08:15:00|2030|2028.8|2030|2028.8|2030.5|2029.3|2030|2028.8|240
1634286000000|2021-10-15 08:20:00|2030.5|2029.3|2030|2028.8|2030.5|2029.3|2030|2028.8|28
1634286300000|2021-10-15 08:25:00|2029.5|2028.3|2030|2028.8|2030.5|2029.3|2029.5|2028.3|54
1634286600000|2021-10-15 08:30:00|2030.5|2029.3|2030|2028.8|2030.5|2029.3|2029.5|2028.3|131
1634286900000|2021-10-15 08:35:00|2029.5|2028.3|2029.5|2028.3|2030|2028.8|2029.5|2028.3|12
1634287200000|2021-10-15 08:40:00|2029.7|2028.5|2029|2027.8|2029.7|2028.5|2029|2027.8|21
1634287500000|2021-10-15 08:45:00|2029.5|2028.3|2030.5|2029.3|2030.5|2029.3|2029.5|2028.3|66
1634287800000|2021-10-15 08:50:00|2030|2028.8|2029.5|2028.3|2030.5|2029.3|2029.5|2028.3|101
1634288100000|2021-10-15 08:55:00|2030.5|2029.3|2030.5|2029.3|2030.5|2029.3|2030|2028.8|154
1634288400000|2021-10-15 09:00:00|2030.2|2029|2030.5|2029.3|2030.5|2029.3|2029.5|2028.3|221
1634288700000|2021-10-15 09:05:00|2030.2|2029|2031.5|2030.3|2032.2|2031|2030.2|2029|966
1634289000000|2021-10-15 09:10:00|2031.7|2030.5|2033.5|2032.3|2033.5|2032.3|2031.5|2030.3|51
1634289300000|2021-10-15 09:15:00|2034|2032.8|2033|2031.8|2034|2032.8|2032.7|2031.5|54
1634289600000|2021-10-15 09:20:00|2032.5|2031.3|2032.5|2031.3|2033|2031.8|2032.5|2031.3|33
1634289900000|2021-10-15 09:25:00|2032.2|2031|2032.5|2031.3|2032.5|2031.3|2032.2|2031|18
1634290200000|2021-10-15 09:30:00|2032|2030.8|2032|2030.8|2032.5|2031.3|2032|2030.8|37
1634290500000|2021-10-15 09:35:00|2032.2|2031|2031.5|2030.3|2032.5|2031.3|2031.5|2030.3|29
1634290800000|2021-10-15 09:40:00|2031.2|2030|2031|2029.8|2031.5|2030.3|2030.5|2029.3|16
1634291100000|2021-10-15 09:45:00|2031.5|2030.3|2032|2030.8|2032.5|2031.3|2031|2029.8|40
1634291400000|2021-10-15 09:50:00|2032.5|2031.3|2032|2030.8|2032.5|2031.3|2031.5|2030.3|27
1634291700000|2021-10-15 09:55:00|2032.5|2031.3|2032.5|2031.3|2033|2031.8|2032|2030.8|51
1634292000000|2021-10-15 10:00:00|2032.2|2031|2033.5|2032.3|2033.5|2032.3|2032|2030.8|58
1634292300000|2021-10-15 10:05:00|2033.2|2032|2033|2031.8|2033.5|2032.3|2032.7|2031.5|16
1634292600000|2021-10-15 10:10:00|2033.2|2032|2032.5|2031.3|2033.2|2032|2032.5|2031.3|18
1634292900000|2021-10-15 10:15:00|2033|2031.8|2032.5|2031.3|2033|2031.8|2032.5|2031.3|13
1634293200000|2021-10-15 10:20:00|2032.7|2031.5|2032|2030.8|2033|2031.8|2032|2030.8|10
1634293500000|2021-10-15 10:25:00|2032.5|2031.3|2033|2031.8|2033.5|2032.3|2032.5|2031.3|61
1634293800000|2021-10-15 10:30:00|2033.5|2032.3|2032.5|2031.3|2033.5|2032.3|2032.5|2031.3|69
1634294100000|2021-10-15 10:35:00|2032|2030.8|2032|2030.8|2032.5|2031.3|2032|2030.8|24
1634294400000|2021-10-15 10:40:00|2031.5|2030.3|2032|2030.8|2032|2030.8|2031|2029.8|106
1634294700000|2021-10-15 10:45:00|2031.7|2030.5|2030.5|2029.3|2032|2030.8|2030.5|2029.3|31
1634295000000|2021-10-15 10:50:00|2030.2|2029|2030|2028.8|2031|2029.8|2030|2028.8|56
1634295300000|2021-10-15 10:55:00|2030.5|2029.3|2031|2029.8|2031.5|2030.3|2030.2|2029|32
1634295600000|2021-10-15 11:00:00|2030.7|2029.5|2032|2030.8|2032|2030.8|2030.5|2029.3|56
1634295900000|2021-10-15 11:05:00|2031.5|2030.3|2032|2030.8|2032.5|2031.3|2031.5|2030.3|35
1634296200000|2021-10-15 11:10:00|2031.7|2030.5|2033.5|2032.3|2033.5|2032.3|2031.5|2030.3|105
1634296500000|2021-10-15 11:15:00|||||||||26
1634296800000|2021-10-15 11:20:00|2033.7|2032.5|2032.5|2031.3|2034|2032.8|2032.5|2031.3|44
1634297100000|2021-10-15 11:25:00|2032|2030.8|2033|2031.8|2033.2|2032|2032|2030.8|25
1634297400000|2021-10-15 11:30:00|2032.7|2031.5|2033.5|2032.3|2033.5|2032.3|2032.5|2031.3|31
1634297700000|2021-10-15 11:35:00|2033|2031.8|2033|2031.8|2033.5|2032.3|2032.7|2031.5|35
1634298000000|2021-10-15 11:40:00|2032.5|2031.3|2032.5|2031.3|2033|2031.8|2032.5|2031.3|36
1634298300000|2021-10-15 11:45:00|2032.7|2031.5|2032|2030.8|2032.7|2031.5|2032|2030.8|13
1634298600000|2021-10-15 11:50:00|2032.5|2031.3|2032.5|2031.3|2032.5|2031.3|2032.2|2031|5
1634298900000|2021-10-15 11:55:00|2032|2030.8|2032|2030.8|2032.5|2031.3|2032|2030.8|22
1634299200000|2021-10-15 12:00:00|||||||||2
1634299500000|2021-10-15 12:05:00|2032.5|2031.3|2032.5|2031.3|2032.5|2031.3|2032|2030.8|44
1634299800000|2021-10-15 12:10:00|2032|2030.8|2032.5|2031.3|2032.5|2031.3|2032|2030.8|18
1634300100000|2021-10-15 12:15:00|2032.7|2031.5|2032|2030.8|2033|2031.8|2032|2030.8|20
1634300400000|2021-10-15 12:20:00|2032.5|2031.3|2031.5|2030.3|2032.5|2031.3|2031.5|2030.3|89
1634300700000|2021-10-15 12:25:00|2031.2|2030|2031|2029.8|2031.2|2030|2030.5|2029.3|32
1634301000000|2021-10-15 12:30:00|2031.5|2030.3|2033|2031.8|2033.5|2032.3|2031.5|2030.3|57
1634301300000|2021-10-15 12:35:00|2033.5|2032.3|2034.5|2033.3|2034.5|2033.3|2033.5|2032.3|106
1634301600000|2021-10-15 12:40:00|2035|2033.8|2035.5|2034.3|2035.5|2034.3|2035|2033.8|103
1634301900000|2021-10-15 12:45:00|2035|2033.8|2034.5|2033.3|2035.5|2034.3|2034.5|2033.3|30
1634302200000|2021-10-15 12:50:00|2034.2|2033|2034.5|2033.3|2034.5|2033.3|2034|2032.8|37
1634302500000|2021-10-15 12:55:00|2034|2032.8|2034.5|2033.3|2034.5|2033.3|2034|2032.8|25
1634302800000|2021-10-15 13:00:00|2034|2032.8|2033.5|2032.3|2034.5|2033.3|2033.5|2032.3|20
1634303100000|2021-10-15 13:05:00|2034|2032.8|2033.7|2032.5|2034|2032.8|2033|2031.8|57
1634303400000|2021-10-15 13:10:00|2033.5|2032.3|2034|2032.8|2034|2032.8|2033|2031.8|22
1634303700000|2021-10-15 13:15:00|2034.2|2033|2033.5|2032.3|2034.2|2033|2033.5|2032.3|29
1634304000000|2021-10-15 13:20:00|2033.7|2032.5|2034.5|2033.3|2035|2033.8|2033.5|2032.3|88
1634304300000|2021-10-15 13:25:00|2034|2032.8|2034.5|2033.3|2035|2033.8|2034|2032.8|49
1634304600000|2021-10-15 13:30:00|2034|2032.8|2034|2032.8|2035|2033.8|2033|2031.8|277
1634304900000|2021-10-15 13:35:00|2034.5|2033.3|2035.5|2034.3|2036|2034.8|2034.5|2033.3|81
1634305200000|2021-10-15 13:40:00|2036|2034.8|2035.5|2034.3|2036|2034.8|2034.5|2033.3|111
1634305500000|2021-10-15 13:45:00|2036|2034.8|2037|2035.8|2037.5|2036.3|2035.5|2034.3|182
1634305800000|2021-10-15 13:50:00|2037.5|2036.3|2039|2037.8|2039|2037.8|2037.5|2036.3|126
1634306100000|2021-10-15 13:55:00|2038.7|2037.5|2039.5|2038.3|2040|2038.8|2038.5|2037.3|59
1634306400000|2021-10-15 14:00:00|2039|2037.8|2038|2036.8|2039|2037.8|2037|2035.8|126
1634306700000|2021-10-15 14:05:00|2038.2|2037|2039|2037.8|2040|2038.8|2038|2036.8|72
1634307000000|2021-10-15 14:10:00|2039.5|2038.3|2038.5|2037.3|2039.5|2038.3|2038.5|2037.3|30
1634307300000|2021-10-15 14:15:00|2038.7|2037.5|2037.5|2036.3|2039|2037.8|2037.5|2036.3|99
1634307600000|2021-10-15 14:20:00|2038|2036.8|2035|2033.8|2038|2036.8|2035|2033.8|196
1634307900000|2021-10-15 14:25:00|2034.5|2033.3|2029|2027.8|2035|2033.8|2028.5|2027.3|635
1634308200000|2021-10-15 14:30:00|2029.2|2028|2032.5|2031.3|2032.5|2031.3|2029|2027.8|149
1634308500000|2021-10-15 14:35:00|2032|2030.8|2032.5|2031.3|2032.5|2031.3|2031|2029.8|67
1634308800000|2021-10-15 14:40:00|2033|2031.8|2033|2031.8|2033|2031.8|2032|2030.8|75
1634309100000|2021-10-15 14:45:00|2033.5|2032.3|2033.5|2032.3|2034|2032.8|2033|2031.8|70
1634309400000|2021-10-15 14:50:00|2033|2031.8|2031|2029.8|2033.5|2032.3|2031|2029.8|117
1634309700000|2021-10-15 14:55:00|2031.5|2030.3|2033|2031.8|2033|2031.8|2031|2029.8|73
1634310000000|2021-10-15 15:00:00|2033.5|2032.3|2032|2030.8|2033.5|2032.3|2032|2030.8|130
1634310300000|2021-10-15 15:05:00|2032.5|2031.3|2033|2031.8|2033.5|2032.3|2032|2030.8|123
1634310600000|2021-10-15 15:10:00|2033.2|2032|2033.5|2032.3|2033.5|2032.3|2032.5|2031.3|113
1634310900000|2021-10-15 15:15:00|2033|2031.8|2034.5|2033.3|2034.5|2033.3|2033|2031.8|137
1634311200000|2021-10-15 15:20:00|2034|2032.8|2034|2032.8|2034.5|2033.3|2034|2032.8|126
1634311500000|2021-10-15 15:25:00|2034.5|2033.3|2034|2032.8|2034.5|2033.3|2033.5|2032.3|130
1634311800000|2021-10-15 15:30:00|2034.5|2033.3|2033.5|2032.3|2034.5|2033.3|2033.5|2032.3|23
1634312100000|2021-10-15 15:35:00|2033.7|2032.5|2033.5|2032.3|2034|2032.8|2033.5|2032.3|89
1634312400000|2021-10-15 15:40:00|2033.2|2032|2033.5|2032.3|2034|2032.8|2033|2031.8|64
1634312700000|2021-10-15 15:45:00|2033|2031.8|2034|2032.8|2034.5|2033.3|2033|2031.8|67
1634313000000|2021-10-15 15:50:00|2033.5|2032.3|2033|2031.8|2033.5|2032.3|2032.7|2031.5|153
1634313300000|2021-10-15 15:55:00|2032.7|2031.5|2032|2030.8|2033|2031.8|2032|2030.8|136
1634313600000|2021-10-15 16:00:00|2032.5|2031.3|2032.5|2031.3|2033|2031.8|2032|2030.8|49
1634313900000|2021-10-15 16:05:00|2032|2030.8|2032.5|2031.3|2032.5|2031.3|2032|2030.8|26
1634314200000|2021-10-15 16:10:00|||||||||10
1634314500000|2021-10-15 16:15:00|2032|2030.8|2032|2030.8|2032.2|2031|2032|2030.8|106
1634314800000|2021-10-15 16:20:00|2031.5|2030.3|2031.5|2030.3|2032|2030.8|2031|2029.8|82
1634315100000|2021-10-15 16:25:00|2031|2029.8|2031.5|2030.3|2031.5|2030.3|2031|2029.8|3
1634315400000|2021-10-15 16:30:00|2031.2|2030|2031|2029.8|2031.5|2030.3|2031|2029.8|12
1634315700000|2021-10-15 16:35:00|2030.5|2029.3|2031.5|2030.3|2031.5|2030.3|2030.5|2029.3|34
1634316000000|2021-10-15 16:40:00|2031.2|2030|2032.5|2031.3|2032.5|2031.3|2031.2|2030|33
1634316300000|2021-10-15 16:45:00|2032|2030.8|2032|2030.8|2032|2030.8|2031.5|2030.3|37
1634316600000|2021-10-15 16:50:00|2031.7|2030.5|2032|2030.8|2032|2030.8|2031.7|2030.5|0
1634316900000|2021-10-15 16:55:00|||||||||3
1634317200000|2021-10-15 17:00:00|2032.5|2031.3|2032|2030.8|2032.5|2031.3|2031.5|2030.3|68
1634317500000|2021-10-15 17:05:00|2031.5|2030.3|2031.5|2030.3|2032.5|2031.3|2031.5|2030.3|44
1634317800000|2021-10-15 17:10:00|2032|2030.8|2031|2029.8|2032|2030.8|2031|2029.8|18
1634318100000|2021-10-15 17:15:00|2030.7|2029.5|2030.5|2029.3|2031|2029.8|2030.5|2029.3|63
1634318400000|2021-10-15 17:20:00|2031|2029.8|2031|2029.8|2031|2029.8|2031|2029.8|23
1634318700000|2021-10-15 17:25:00|2030.5|2029.3|2030.5|2029.3|2031|2029.8|2030.5|2029.3|18
1634319000000|2021-10-15 17:30:00|2031|2029.8|2031.5|2030.3|2031.5|2030.3|2030.7|2029.5|25
1634319300000|2021-10-15 17:35:00|2032|2030.8|2032|2030.8|2032|2030.8|2031.5|2030.3|39
1634319600000|2021-10-15 17:40:00|2031.5|2030.3|2032|2030.8|2032|2030.8|2031.5|2030.3|65
1634319900000|2021-10-15 17:45:00|2032.2|2031|2032.5|2031.3|2032.5|2031.3|2032|2030.8|46
1634320200000|2021-10-15 17:50:00|2032.7|2031.5|2033|2031.8|2033|2031.8|2032.5|2031.3|32
1634320500000|2021-10-15 17:55:00|2032.7|2031.5|2033|2031.8|2033|2031.8|2032.5|2031.3|6
1634320800000|2021-10-15 18:00:00|2033.2|2032|2034.5|2033.3|2034.5|2033.3|2033|2031.8|88
1634321100000|2021-10-15 18:05:00|2034|2032.8|2034.5|2033.3|2034.5|2033.3|2034|2032.8|21
1634321400000|2021-10-15 18:10:00|2034.2|2033|2034.5|2033.3|2034.5|2033.3|2034|2032.8|56
1634321700000|2021-10-15 18:15:00|2034.2|2033|2034|2032.8|2034.5|2033.3|2033.7|2032.5|24
1634322000000|2021-10-15 18:20:00|2033.5|2032.3|2034|2032.8|2034.5|2033.3|2033.5|2032.3|29
1634322300000|2021-10-15 18:25:00|2034.5|2033.3|2033.5|2032.3|2034.5|2033.3|2033.5|2032.3|33
1634322600000|2021-10-15 18:30:00|2033.2|2032|2033|2031.8|2033.5|2032.3|2033|2031.8|40
1634322900000|2021-10-15 18:35:00|2032.5|2031.3|2032.5|2031.3|2032.5|2031.3|2032.5|2031.3|24
1634323200000|2021-10-15 18:40:00|2032|2030.8|2032.5|2031.3|2032.5|2031.3|2032|2030.8|53
1634323500000|2021-10-15 18:45:00|2032.2|2031|2032.2|2031|2032.5|2031.3|2031.5|2030.3|30
1634323800000|2021-10-15 18:50:00|2032|2030.8|2032.5|2031.3|2032.5|2031.3|2031.7|2030.5|29
1634324100000|2021-10-15 18:55:00|2033|2031.8|2033.2|2032|2033.5|2032.3|2032.5|2031.3|43
1634324400000|2021-10-15 19:00:00|2033|2031.8|2031|2029.8|2033.5|2032.3|2031|2029.8|14
1634324700000|2021-10-15 19:05:00|2030.5|2029.3|2030|2028.8|2031|2029.8|2030|2028.8|26
1634325000000|2021-10-15 19:10:00|2030.5|2029.3|2031|2029.8|2031.5|2030.3|2030.5|2029.3|24
1634325300000|2021-10-15 19:15:00|2031.2|2030|2031.5|2030.3|2032.5|2031.3|2031|2029.8|72
1634325600000|2021-10-15 19:20:00|2031.7|2030.5|2031.5|2030.3|2032|2030.8|2030.5|2029.3|16
1634325900000|2021-10-15 19:25:00|2031.2|2030|2031.5|2030.3|2032|2030.8|2031|2029.8|16
1634326200000|2021-10-15 19:30:00|2031.2|2030|2031.5|2030.3|2031.5|2030.3|2030.5|2029.3|31
1634326500000|2021-10-15 19:35:00|2031.2|2030|2032.5|2031.3|2032.5|2031.3|2031|2029.8|25
1634326800000|2021-10-15 19:40:00|2032.2|2031|2032.5|2031.3|2032.5|2031.3|2031.5|2030.3|41
1634327100000|2021-10-15 19:45:00|2032.2|2031|2031|2029.8|2032.5|2031.3|2031|2029.8|111
1634327400000|2021-10-15 19:50:00|2031.2|2030|2030.5|2029.3|2032|2030.8|2030.5|2029.3|113
1634327700000|2021-10-15 19:55:00|2030.7|2029.5|2032|2030.8|2032|2030.8|2030.5|2029.3|94
1634328000000|2021-10-15 20:00:00|2032.5|2031.3|2031.5|2030.3|2033|2031.8|2031.5|2030.3|33
1634328300000|2021-10-15 20:05:00|2031.7|2030.5|2032.5|2031.3|2032.5|2031.3|2031.5|2030.3|10
1634328600000|2021-10-15 20:10:00|2032.2|2031|2032|2030.8|2032.5|2031.3|2032|2030.8|26
1634328900000|2021-10-15 20:15:00|2032.5|2031.3|2033|2031.8|2033|2031.8|2032|2030.8|20
1634329200000|2021-10-15 20:20:00|2033.4|2031.4|2032.8|2030.8|2033.4|2031.4|2032.5|2030.5|67
1634329500000|2021-10-15 20:25:00|2032.9|2030.9|2032.9|2030.9|2033.1|2031.1|2032.9|2030.9|5
1634329800000|2021-10-15 20:30:00|2032.8|2030.8|2032.9|2030.9|2033.1|2031.1|2032.8|2030.8|2
1634330100000|2021-10-15 20:35:00|2033|2031|2033.4|2031.4|2033.4|2031.4|2033|2031|23
1634330400000|2021-10-15 20:40:00|2033.5|2031.5|2033.4|2031.4|2033.6|2031.6|2033.4|2031.4|6
1634330700000|2021-10-15 20:45:00|2033.6|2031.6|2032.8|2030.8|2033.6|2031.6|2032.8|2030.8|5
1634331000000|2021-10-15 20:50:00|2032.9|2030.9|2033.4|2031.4|2033.4|2031.4|2032.7|2030.7|11
1634331300000|2021-10-15 20:55:00|2033.6|2031.6|2034.1|2032.1|2034.3|2032.3|2033.4|2031.4|0
1634508000000|2021-10-17 22:00:00|2036.5|2034.5|2036.8|2034.8|2037|2035|2035.4|2033.4|0
1634508300000|2021-10-17 22:05:00|2037|2035|2036.5|2034.5|2038.3|2036.3|2036.5|2034.5|0
1634508600000|2021-10-17 22:10:00|2036.7|2034.7|2036.4|2034.4|2036.8|2034.8|2035.9|2033.9|0
1634508900000|2021-10-17 22:15:00|2036.1|2034.1|2036|2034|2036.1|2034.1|2035.5|2033.5|0
1634509200000|2021-10-17 22:20:00|2035.9|2033.9|2034|2032|2036.6|2034.6|2033.8|2031.8|0
1634509500000|2021-10-17 22:25:00|2033.8|2031.8|2033.3|2031.3|2034.3|2032.3|2032.6|2030.6|0
1634509800000|2021-10-17 22:30:00|2033.4|2031.4|2031.1|2029.1|2033.4|2031.4|2031.1|2029.1|0
1634510100000|2021-10-17 22:35:00|2031.3|2029.3|2032.2|2030.2|2032.2|2030.2|2031.1|2029.1|0
1634510400000|2021-10-17 22:40:00|2032.5|2030.5|2032.3|2030.3|2032.7|2030.7|2032.2|2030.2|0
1634510700000|2021-10-17 22:45:00|2032.2|2030.2|2032|2030|2032.3|2030.3|2031.7|2029.7|0
1634511000000|2021-10-17 22:50:00|2032.1|2030.1|2032|2030|2032.1|2030.1|2031.9|2029.9|0
1634511300000|2021-10-17 22:55:00|2032.1|2030.1|2032.5|2030.5|2032.7|2030.7|2032|2030|0
1634511600000|2021-10-17 23:00:00|2032.7|2030.7|2032.5|2030.5|2032.8|2030.8|2031.9|2029.9|0
1634511900000|2021-10-17 23:05:00|2032.6|2030.6|2033.3|2031.3|2033.3|2031.3|2032.5|2030.5|0
1634512200000|2021-10-17 23:10:00|2033.2|2031.2|2033|2031|2033.3|2031.3|2032.6|2030.6|0
1634512500000|2021-10-17 23:15:00|2032.9|2030.9|2033|2031|2033.7|2031.7|2032.8|2030.8|0
1634512800000|2021-10-17 23:20:00|2032.8|2030.8|2032.3|2030.3|2033|2031|2031.8|2029.8|0
1634513100000|2021-10-17 23:25:00|2032.1|2030.1|2030.8|2028.8|2032.3|2030.3|2030.2|2028.2|0
1634513400000|2021-10-17 23:30:00|2031.3|2029.3|2030.7|2028.7|2032.2|2030.2|2029.5|2027.5|0
1634513700000|2021-10-17 23:35:00|2030.8|2028.8|2030.3|2028.3|2031.4|2029.4|2030.3|2028.3|0
1634514000000|2021-10-17 23:40:00|2030.2|2028.2|2030.2|2028.2|2031.5|2029.5|2030|2028|0
1634514300000|2021-10-17 23:45:00|2030.1|2028.1|2027.5|2026.3|2031.5|2030.3|2027.5|2026.3|790
1634514600000|2021-10-17 23:50:00|2028|2026.8|2028.5|2027.3|2029|2027.8|2027.5|2026.3|170
1634514900000|2021-10-17 23:55:00|2028.2|2027|2028|2026.8|2029|2027.8|2027|2025.8|351
1634515200000|2021-10-18 00:00:00|2027.8|2027|2021.3|2020.5|2028.8|2028|2020.3|2019.5|2440
1634515500000|2021-10-18 00:05:00|2021.8|2021|2020.3|2019.5|2021.8|2021|2018.8|2018|1440
1634515800000|2021-10-18 00:10:00|2019.8|2019|2019.8|2019|2021.3|2020.5|2018.8|2018|775
1634516100000|2021-10-18 00:15:00|2019.3|2018.5|2014.5|2013.7|2019.3|2018.5|2013.8|2013|921
1634516400000|2021-10-18 00:20:00|2014.8|2014|2017.3|2016.5|2017.3|2016.5|2014.3|2013.5|740
1634516700000|2021-10-18 00:25:00|2017.8|2017|2016.8|2016|2018.3|2017.5|2016.3|2015.5|393
1634517000000|2021-10-18 00:30:00|2016.3|2015.5|2017.8|2017|2017.8|2017|2015.3|2014.5|518
1634517300000|2021-10-18 00:35:00|2018.3|2017.5|2018.8|2018|2019.8|2019|2018.3|2017.5|467
1634517600000|2021-10-18 00:40:00|2019.3|2018.5|2022.8|2022|2022.8|2022|2018.3|2017.5|486
1634517900000|2021-10-18 00:45:00|2023.3|2022.5|2019.8|2019|2023.3|2022.5|2019.8|2019|403
1634518200000|2021-10-18 00:50:00|2019.3|2018.5|2023.3|2022.5|2024.5|2023.7|2019.3|2018.5|644
1634518500000|2021-10-18 00:55:00|2022.8|2022|2017.8|2017|2023.3|2022.5|2017.8|2017|467
1634518800000|2021-10-18 01:00:00|2017.3|2016.5|2018.3|2017.5|2018.8|2018|2016.8|2016|348
1634519100000|2021-10-18 01:05:00|2018|2017.2|2018.8|2018|2019.8|2019|2017.3|2016.5|412
1634519400000|2021-10-18 01:10:00|2018.3|2017.5|2016.8|2016|2018.8|2018|2015.8|2015|253
1634519700000|2021-10-18 01:15:00|2016.3|2015.5|2017.3|2016.5|2017.8|2017|2016.3|2015.5|229
1634520000000|2021-10-18 01:20:00|2017.8|2017|2017.8|2017|2018.3|2017.5|2016.8|2016|218
1634520300000|2021-10-18 01:25:00|2017.3|2016.5|2017.8|2017|2018.3|2017.5|2016.3|2015.5|228
1634520600000|2021-10-18 01:30:00|2018.3|2017.5|2016.8|2016|2018.3|2017.5|2016.3|2015.5|391
1634520900000|2021-10-18 01:35:00|2016.5|2015.7|2015.8|2015|2017.3|2016.5|2015.3|2014.5|346
1634521200000|2021-10-18 01:40:00|2015.3|2014.5|2015.8|2015|2017.3|2016.5|2015.3|2014.5|302
1634521500000|2021-10-18 01:45:00|2016|2015.2|2017.3|2016.5|2017.5|2016.7|2014.8|2014|368
1634521800000|2021-10-18 01:50:00|2017|2016.2|2016.8|2016|2018.3|2017.5|2016.3|2015.5|329
1634522100000|2021-10-18 01:55:00|2017.3|2016.5|2018|2017.2|2018.3|2017.5|2016.8|2016|310
1634522400000|2021-10-18 02:00:00|2017.8|2017|2016.3|2015.5|2018|2017.2|2014.3|2013.5|550
1634522700000|2021-10-18 02:05:00|2016.8|2016|2018.3|2017.5|2018.3|2017.5|2015.8|2015|370
1634523000000|2021-10-18 02:10:00|2017.8|2017|2019.3|2018.5|2019.8|2019|2017.3|2016.5|313
1634523300000|2021-10-18 02:15:00|2018.8|2018|2017.3|2016.5|2018.8|2018|2017.3|2016.5|215
1634523600000|2021-10-18 02:20:00|2016.8|2016|2015.8|2015|2017.3|2016.5|2015.3|2014.5|223
1634523900000|2021-10-18 02:25:00|2015.3|2014.5|2015.8|2015|2016.3|2015.5|2015.3|2014.5|200
1634524200000|2021-10-18 02:30:00|2015.5|2014.7|2015.3|2014.5|2016.3|2015.5|2014.3|2013.5|209
1634524500000|2021-10-18 02:35:00|2015.5|2014.7|2016.3|2015.5|2016.3|2015.5|2014.8|2014|102
1634524800000|2021-10-18 02:40:00|2015.8|2015|2015.3|2014.5|2016.8|2016|2015.3|2014.5|130
1634525100000|2021-10-18 02:45:00|2014.8|2014|2015.3|2014.5|2015.3|2014.5|2014.8|2014|79
1634525400000|2021-10-18 02:50:00|2015|2014.2|2016.3|2015.5|2016.3|2015.5|2014.8|2014|97
1634525700000|2021-10-18 02:55:00|2016.8|2016|2015.3|2014.5|2016.8|2016|2014.8|2014|94
1634526000000|2021-10-18 03:00:00|2015.5|2014.7|2016.3|2015.5|2016.3|2015.5|2014.8|2014|93
1634526300000|2021-10-18 03:05:00|2015.8|2015|2016.3|2015.5|2016.3|2015.5|2015.8|2015|54
1634526600000|2021-10-18 03:10:00|2016.5|2015.7|2017.8|2017|2018.3|2017.5|2016.5|2015.7|124
1634526900000|2021-10-18 03:15:00|2017.3|2016.5|2016.8|2016|2017.8|2017|2016.8|2016|121
1634527200000|2021-10-18 03:20:00|2016.3|2015.5|2015.8|2015|2016.8|2016|2015.8|2015|105
1634527500000|2021-10-18 03:25:00|2015.3|2014.5|2016.8|2016|2017.3|2016.5|2015.3|2014.5|313
1634527800000|2021-10-18 03:30:00|2017|2016.2|2018.8|2018|2018.8|2018|2015.3|2014.5|622
1634528100000|2021-10-18 03:35:00|2019.3|2018.5|2019.3|2018.5|2019.8|2019|2018.3|2017.5|747
1634528400000|2021-10-18 03:40:00|2019.5|2018.7|2018.8|2018|2019.8|2019|2018.3|2017.5|308
1634528700000|2021-10-18 03:45:00|2019.3|2018.5|2019.8|2019|2019.8|2019|2018.3|2017.5|279
1634529000000|2021-10-18 03:50:00|2019.3|2018.5|2019.3|2018.5|2019.8|2019|2019.3|2018.5|110
1634529300000|2021-10-18 03:55:00|2019|2018.2|2018.3|2017.5|2019|2018.2|2017.8|2017|311
1634529600000|2021-10-18 04:00:00|2017.8|2017|2017.3|2016.5|2018.3|2017.5|2017.3|2016.5|165
1634529900000|2021-10-18 04:05:00|2017.8|2017|2017.3|2016.5|2017.8|2017|2017.3|2016.5|118
1634530200000|2021-10-18 04:10:00|2017.8|2017|2017.3|2016.5|2017.8|2017|2017.3|2016.5|164
1634530500000|2021-10-18 04:15:00|2017.8|2017|2018.8|2018|2019.3|2018.5|2017.8|2017|410
1634530800000|2021-10-18 04:20:00|2018.3|2017.5|2017.8|2017|2018.8|2018|2017.8|2017|204
1634531100000|2021-10-18 04:25:00|2017.3|2016.5|2017.3|2016.5|2017.3|2016.5|2017.3|2016.5|100
1634531400000|2021-10-18 04:30:00|2016.8|2016|2016.3|2015.5|2016.8|2016|2016.3|2015.5|200
1634531700000|2021-10-18 04:35:00|2016.8|2016|2017.8|2017|2018.3|2017.5|2016.8|2016|395
1634532000000|2021-10-18 04:40:00|2017.3|2016.5|2016.8|2016|2017.3|2016.5|2016.3|2015.5|249
1634532300000|2021-10-18 04:45:00|2016.5|2015.7|2016.8|2016|2017.3|2016.5|2016.5|2015.7|280
1634532600000|2021-10-18 04:50:00|2017.3|2016.5|2017.8|2017|2018.8|2018|2016.8|2016|298
1634532900000|2021-10-18 04:55:00|2017.3|2016.5|2017.3|2016.5|2017.8|2017|2017.3|2016.5|250
1634533200000|2021-10-18 05:00:00|2017.8|2017|2018.3|2017.5|2018.8|2018|2017.3|2016.5|424
1634533500000|2021-10-18 05:05:00|2017.8|2017|2018.3|2017.5|2018.8|2018|2017.8|2017|265
1634533800000|2021-10-18 05:10:00|2017.8|2017|2017.8|2017|2018.3|2017.5|2017.8|2017|250
1634534100000|2021-10-18 05:15:00|2017.3|2016.5|2017.8|2017|2018.3|2017.5|2017.3|2016.5|268
1634534400000|2021-10-18 05:20:00|2018.3|2017.5|2018.8|2018|2018.8|2018|2018.3|2017.5|304
1634534700000|2021-10-18 05:25:00|2019.3|2018.5|2019.8|2019|2020.3|2019.5|2018.8|2018|729
1634535000000|2021-10-18 05:30:00|2020.3|2019.5|2019.3|2018.5|2020.3|2019.5|2018.8|2018|620
1634535300000|2021-10-18 05:35:00|2018.8|2018|2017.3|2016.5|2018.8|2018|2017.3|2016.5|527
1634535600000|2021-10-18 05:40:00|2017.8|2017|2017.5|2016.7|2018.8|2018|2017.3|2016.5|887
1634535900000|2021-10-18 05:45:00|2017.3|2016.5|2017.3|2016.5|2017.8|2017|2016.8|2016|585
1634536200000|2021-10-18 05:50:00|2016.8|2016|2017.8|2017|2017.8|2017|2016.8|2016|454
1634536500000|2021-10-18 05:55:00|2017.3|2016.5|2019.3|2018.5|2019.8|2019|2017.3|2016.5|2795
1634536800000|2021-10-18 06:00:00|2020.3|2019.5|2017.8|2017|2020.3|2019.5|2017.3|2016.5|2576
1634537100000|2021-10-18 06:05:00|2017.3|2016.5|2016.8|2016|2017.3|2016.5|2016|2015.2|611
1634537400000|2021-10-18 06:10:00|2017|2015|2014|2012|2017.6|2015.6|2013.9|2011.9|0
1634537700000|2021-10-18 06:15:00|2013.9|2011.9|2013.1|2011.1|2014.7|2012.7|2012.7|2010.7|475
1634538000000|2021-10-18 06:20:00|2013|2011|2014.5|2012.5|2014.5|2012.5|2013|2011|0
1634538300000|2021-10-18 06:25:00|2014.2|2012.2|2014.2|2012.2|2014.7|2012.7|2013.6|2011.6|0
1634538600000|2021-10-18 06:30:00|2014|2012|2014.9|2012.9|2015.1|2013.1|2014|2012|0
1634538900000|2021-10-18 06:35:00|2014.8|2012.8|2014.2|2012.2|2014.9|2012.9|2013.9|2011.9|0
1634539200000|2021-10-18 06:40:00|2014.3|2012.3|2013.9|2011.9|2014.3|2012.3|2013.7|2011.7|0
1634539500000|2021-10-18 06:45:00|2013.7|2011.7|2013.1|2011.1|2013.9|2011.9|2013.1|2011.1|0
1634539800000|2021-10-18 06:50:00|2013.2|2011.2|2014.1|2012.1|2014.2|2012.2|2012.9|2010.9|0
1634540100000|2021-10-18 06:55:00|2014.2|2012.2|2014.9|2012.9|2015.5|2013.5|2014.2|2012.2|0
1634540400000|2021-10-18 07:00:00|2015.1|2013.1|2014.3|2012.3|2015.3|2013.3|2013.8|2011.8|0
1634540700000|2021-10-18 07:05:00|2014.4|2012.4|2014.4|2012.4|2015.3|2013.3|2013.8|2011.8|0
1634541000000|2021-10-18 07:10:00|2014.6|2012.6|2015.2|2013.2|2015.5|2013.5|2014.1|2012.1|0
1634541300000|2021-10-18 07:15:00|2015.1|2013.1|2014.1|2012.1|2015.6|2013.6|2013.9|2011.9|0
1634541600000|2021-10-18 07:20:00|2014.2|2012.2|2011.4|2009.4|2014.2|2012.2|2010.1|2008.1|0
1634541900000|2021-10-18 07:25:00|2011.2|2009.2|2013.9|2011.9|2014.4|2012.4|2011.2|2009.2|0
1634542200000|2021-10-18 07:30:00|2013.2|2012|2012|2010.8|2014|2012.8|2011.5|2010.3|273
1634542500000|2021-10-18 07:35:00|2011.7|2010.5|2011.5|2010.3|2013|2011.8|2011.5|2010.3|44
1634542800000|2021-10-18 07:40:00|2011.2|2010|2012|2010.8|2012|2010.8|2011|2009.8|33
1634543100000|2021-10-18 07:45:00|2011.5|2010.3|2013.5|2012.3|2013.5|2012.3|2011.5|2010.3|34
1634543400000|2021-10-18 07:50:00|2013|2011.8|2014|2012.8|2014|2012.8|2012.5|2011.3|38
1634543700000|2021-10-18 07:55:00|2013.5|2012.3|2013.5|2012.3|2014.5|2013.3|2013.2|2012|60
1634544000000|2021-10-18 08:00:00|2013.2|2012|2015|2013.8|2015.2|2014|2012.5|2011.3|85
1634544300000|2021-10-18 08:05:00|2015.2|2014|2015|2013.8|2015.2|2014|2014|2012.8|38
1634544600000|2021-10-18 08:10:00|2015.2|2014|2015.5|2014.3|2015.5|2014.3|2015|2013.8|62
1634544900000|2021-10-18 08:15:00|2015.2|2014|2015|2013.8|2015.2|2014|2014.5|2013.3|63
1634545200000|2021-10-18 08:20:00|2015.2|2014|2016|2014.8|2016.5|2015.3|2015|2013.8|120
1634545500000|2021-10-18 08:25:00|2015.5|2014.3|2016|2014.8|2016.5|2015.3|2015.5|2014.3|35
1634545800000|2021-10-18 08:30:00|2015.5|2014.3|2015|2013.8|2016|2014.8|2014.5|2013.3|87
1634546100000|2021-10-18 08:35:00|2015.5|2014.3|2015.5|2014.3|2016|2014.8|2015|2013.8|23
1634546400000|2021-10-18 08:40:00|2015.2|2014|2016|2014.8|2016|2014.8|2014.7|2013.5|101
1634546700000|2021-10-18 08:45:00|2015.7|2014.5|2015.5|2014.3|2016.5|2015.3|2015|2013.8|69
1634547000000|2021-10-18 08:50:00|2015|2013.8|2015|2013.8|2015.5|2014.3|2014.5|2013.3|192
1634547300000|2021-10-18 08:55:00|2015.5|2014.3|2015|2013.8|2015.5|2014.3|2014.5|2013.3|33
1634547600000|2021-10-18 09:00:00|2014.7|2013.5|2015|2013.8|2015.5|2014.3|2014.5|2013.3|100
1634547900000|2021-10-18 09:05:00|2015.5|2014.3|2015|2013.8|2015.7|2014.5|2015|2013.8|104
1634548200000|2021-10-18 09:10:00|2015.5|2014.3|2014|2012.8|2015.5|2014.3|2014|2012.8|52
1634548500000|2021-10-18 09:15:00|2014.5|2013.3|2015|2013.8|2015.5|2014.3|2014.5|2013.3|8
1634548800000|2021-10-18 09:20:00|2015.2|2014|2016.2|2015|2016.5|2015.3|2015.2|2014|58
1634549100000|2021-10-18 09:25:00|2016|2014.8|2017|2015.8|2017.2|2016|2016|2014.8|39
1634549400000|2021-10-18 09:30:00|2017.2|2016|2016.5|2015.3|2017.5|2016.3|2015.5|2014.3|82
1634549700000|2021-10-18 09:35:00|2016.2|2015|2015.5|2014.3|2017|2015.8|2015.5|2014.3|74
1634550000000|2021-10-18 09:40:00|2016|2014.8|2015.5|2014.3|2016|2014.8|2015|2013.8|31
1634550300000|2021-10-18 09:45:00|2015.2|2014|2014.5|2013.3|2015.5|2014.3|2014.5|2013.3|87
1634550600000|2021-10-18 09:50:00|2014.7|2013.5|2014.7|2013.5|2015.5|2014.3|2014.5|2013.3|32
1634550900000|2021-10-18 09:55:00|2014.5|2013.3|2014|2012.8|2015|2013.8|2014|2012.8|46
1634551200000|2021-10-18 10:00:00|2013.5|2012.3|2015.5|2014.3|2015.5|2014.3|2013.5|2012.3|184
1634551500000|2021-10-18 10:05:00|2015.7|2014.5|2015.5|2014.3|2016.5|2015.3|2015.5|2014.3|69
1634551800000|2021-10-18 10:10:00|2015|2013.8|2014|2012.8|2015.5|2014.3|2013.5|2012.3|56
1634552100000|2021-10-18 10:15:00|2014.2|2013|2014|2012.8|2014.5|2013.3|2013.5|2012.3|25
1634552400000|2021-10-18 10:20:00|2014.2|2013|2015|2013.8|2016|2014.8|2014|2012.8|58
1634552700000|2021-10-18 10:25:00|2014.7|2013.5|2014.5|2013.3|2015|2013.8|2014.5|2013.3|19
1634553000000|2021-10-18 10:30:00|2014.7|2013.5|2016|2014.8|2016.5|2015.3|2014.5|2013.3|106
1634553300000|2021-10-18 10:35:00|2015.7|2014.5|2015.5|2014.3|2015.7|2014.5|2015|2013.8|34
1634553600000|2021-10-18 10:40:00|2015|2013.8|2016.5|2015.3|2016.5|2015.3|2015|2013.8|40
1634553900000|2021-10-18 10:45:00|2016|2014.8|2016|2014.8|2016.5|2015.3|2015.5|2014.3|16
1634554200000|2021-10-18 10:50:00|2015.7|2014.5|2016|2014.8|2016|2014.8|2015.5|2014.3|25
1634554500000|2021-10-18 10:55:00|2015.5|2014.3|2015.5|2014.3|2016.5|2015.3|2015.5|2014.3|100
1634554800000|2021-10-18 11:00:00|2015.7|2014.5|2016.5|2015.3|2017|2015.8|2015.7|2014.5|119
1634555100000|2021-10-18 11:05:00|2016.7|2015.5|2017.5|2016.3|2017.5|2016.3|2016|2014.8|77
1634555400000|2021-10-18 11:10:00|2017|2015.8|2016|2014.8|2017|2015.8|2016|2014.8|27
1634555700000|2021-10-18 11:15:00|2016.2|2015|2016|2014.8|2016.5|2015.3|2016|2014.8|10
1634556000000|2021-10-18 11:20:00|2016.2|2015|2017.2|2016|2017.5|2016.3|2016|2014.8|17
1634556300000|2021-10-18 11:25:00|2017|2015.8|2017.5|2016.3|2018|2016.8|2016.5|2015.3|16
1634556600000|2021-10-18 11:30:00|2018|2016.8|2017|2015.8|2018.2|2017|2017|2015.8|27
1634556900000|2021-10-18 11:35:00|2016.5|2015.3|2016.7|2015.5|2017|2015.8|2016|2014.8|56
1634557200000|2021-10-18 11:40:00|2016.5|2015.3|2016.7|2015.5|2017|2015.8|2016.5|2015.3|14
1634557500000|2021-10-18 11:45:00|2016.5|2015.3|2017|2015.8|2017|2015.8|2016.5|2015.3|9
1634557800000|2021-10-18 11:50:00|2017.2|2016|2017|2015.8|2017.2|2016|2017|2015.8|3
1634558100000|2021-10-18 11:55:00|2016.5|2015.3|2016|2014.8|2016.5|2015.3|2016|2014.8|9
1634558400000|2021-10-18 12:00:00|2015.5|2014.3|2013.2|2012|2015.5|2014.3|2013|2011.8|133
1634558700000|2021-10-18 12:05:00|2013.5|2012.3|2014.5|2013.3|2014.5|2013.3|2013|2011.8|45
1634559000000|2021-10-18 12:10:00|2014.2|2013|2013.5|2012.3|2014.2|2013|2013|2011.8|23
1634559300000|2021-10-18 12:15:00|2013.7|2012.5|2014|2012.8|2014|2012.8|2013.2|2012|30
1634559600000|2021-10-18 12:20:00|2014.5|2013.3|2013.5|2012.3|2014.5|2013.3|2013|2011.8|26
1634559900000|2021-10-18 12:25:00|2013.2|2012|2014|2012.8|2014.5|2013.3|2013|2011.8|22
1634560200000|2021-10-18 12:30:00|2013.7|2012.5|2014.5|2013.3|2014.5|2013.3|2013.2|2012|53
1634560500000|2021-10-18 12:35:00|2014|2012.8|2015|2013.8|2015|2013.8|2014|2012.8|31
1634560800000|2021-10-18 12:40:00|2014.7|2013.5|2015|2013.8|2015|2013.8|2014.5|2013.3|19
1634561100000|2021-10-18 12:45:00|2015.5|2014.3|2014|2012.8|2015.5|2014.3|2013.5|2012.3|47
1634561400000|2021-10-18 12:50:00|2014.2|2013|2013|2011.8|2014.2|2013|2013|2011.8|238
1634561700000|2021-10-18 12:55:00|2013.2|2012|2013.5|2012.3|2014|2012.8|2013|2011.8|136
1634562000000|2021-10-18 13:00:00|2013|2011.8|2013.5|2012.3|2013.7|2012.5|2012.5|2011.3|143
1634562300000|2021-10-18 13:05:00|2013.7|2012.5|2014.5|2013.3|2014.5|2013.3|2013.5|2012.3|48
1634562600000|2021-10-18 13:10:00|2014|2012.8|2013.5|2012.3|2014|2012.8|2013|2011.8|42
1634562900000|2021-10-18 13:15:00|2013|2011.8|2013|2011.8|2013.5|2012.3|2012.5|2011.3|80
1634563200000|2021-10-18 13:20:00|2013.2|2012|2013.5|2012.3|2013.5|2012.3|2013|2011.8|18
1634563500000|2021-10-18 13:25:00|2014|2012.8|2013|2011.8|2014|2012.8|2012.5|2011.3|65
1634563800000|2021-10-18 13:30:00|2012.7|2011.5|2012|2010.8|2013.5|2012.3|2011.7|2010.5|204
1634564100000|2021-10-18 13:35:00|2011.5|2010.3|2013|2011.8|2013|2011.8|2011|2009.8|174
1634564400000|2021-10-18 13:40:00|2012.5|2011.3|2015|2013.8|2015.5|2014.3|2012|2010.8|86
1634564700000|2021-10-18 13:45:00|2015.5|2014.3|2017|2015.8|2017.5|2016.3|2014.5|2013.3|72
1634565000000|2021-10-18 13:50:00|2017.2|2016|2016.5|2015.3|2018|2016.8|2016.5|2015.3|108
1634565300000|2021-10-18 13:55:00|2016.2|2015|2017.5|2016.3|2018|2016.8|2016.2|2015|94
1634565600000|2021-10-18 14:00:00|2017|2015.8|2017.5|2016.3|2018|2016.8|2016.5|2015.3|88
1634565900000|2021-10-18 14:05:00|2018|2016.8|2018|2016.8|2019|2017.8|2017|2015.8|169
1634566200000|2021-10-18 14:10:00|2017.5|2016.3|2017.5|2016.3|2018|2016.8|2017|2015.8|55
1634566500000|2021-10-18 14:15:00|2017|2015.8|2016.7|2015.5|2017.5|2016.3|2016.5|2015.3|93
1634566800000|2021-10-18 14:20:00|2017|2015.8|2017|2015.8|2017|2015.8|2016|2014.8|161
1634567100000|2021-10-18 14:25:00|2017.5|2016.3|2017.5|2016.3|2018.5|2017.3|2017|2015.8|46
1634567400000|2021-10-18 14:30:00|2017.2|2016|2016.5|2015.3|2017.2|2016|2016|2014.8|145
1634567700000|2021-10-18 14:35:00|2016|2014.8|2017|2015.8|2017|2015.8|2015.5|2014.3|28
1634568000000|2021-10-18 14:40:00|2016.7|2015.5|2019|2017.8|2019.5|2018.3|2016.7|2015.5|92
1634568300000|2021-10-18 14:45:00|2019.2|2018|2020|2018.8|2020|2018.8|2019|2017.8|38
1634568600000|2021-10-18 14:50:00|2019.5|2018.3|2020|2018.8|2020.5|2019.3|2019.5|2018.3|113
1634568900000|2021-10-18 14:55:00|2019.7|2018.5|2020.5|2019.3|2020.5|2019.3|2019|2017.8|117
1634569200000|2021-10-18 15:00:00|2020|2018.8|2020.5|2019.3|2020.5|2019.3|2020|2018.8|136
1634569500000|2021-10-18 15:05:00|2020.7|2019.5|2022.5|2021.3|2023|2021.8|2020.5|2019.3|175
1634569800000|2021-10-18 15:10:00|2022.2|2021|2022.5|2021.3|2022.5|2021.3|2022|2020.8|51
1634570100000|2021-10-18 15:15:00|2023|2021.8|2024|2022.8|2024.2|2023|2022.7|2021.5|101
1634570400000|2021-10-18 15:20:00|2023.5|2022.3|2025|2023.8|2025.5|2024.3|2023.5|2022.3|114
1634570700000|2021-10-18 15:25:00|2024.5|2023.3|2023.5|2022.3|2025|2023.8|2023.5|2022.3|106
1634571000000|2021-10-18 15:30:00|2023.7|2022.5|2023.5|2022.3|2024|2022.8|2023.5|2022.3|112
1634571300000|2021-10-18 15:35:00|2023.7|2022.5|2023.5|2022.3|2024|2022.8|2023|2021.8|36
1634571600000|2021-10-18 15:40:00|2023|2021.8|2023.5|2022.3|2023.7|2022.5|2023|2021.8|73
1634571900000|2021-10-18 15:45:00|2023.7|2022.5|2024.5|2023.3|2024.5|2023.3|2023.5|2022.3|25
1634572200000|2021-10-18 15:50:00|2025|2023.8|2026|2024.8|2026|2024.8|2025|2023.8|68
1634572500000|2021-10-18 15:55:00|2025.5|2024.3|2025|2023.8|2026|2024.8|2025|2023.8|78
1634572800000|2021-10-18 16:00:00|2025.5|2024.3|2025.5|2024.3|2026|2024.8|2025.5|2024.3|47
1634573100000|2021-10-18 16:05:00|2025|2023.8|2025|2023.8|2025.5|2024.3|2024.5|2023.3|40
1634573400000|2021-10-18 16:10:00|2025.5|2024.3|2024.5|2023.3|2025.5|2024.3|2024|2022.8|46
1634573700000|2021-10-18 16:15:00|2025|2023.8|2024.5|2023.3|2025|2023.8|2024|2022.8|27
1634574000000|2021-10-18 16:20:00|2024.2|2023|2024.5|2023.3|2024.5|2023.3|2024|2022.8|41
1634574300000|2021-10-18 16:25:00|2024|2022.8|2025|2023.8|2025|2023.8|2024|2022.8|28
1634574600000|2021-10-18 16:30:00|2024.5|2023.3|2025.2|2024|2025.5|2024.3|2024.5|2023.3|34
1634574900000|2021-10-18 16:35:00|2025|2023.8|2025|2023.8|2025.5|2024.3|2024.5|2023.3|13
1634575200000|2021-10-18 16:40:00|2024.7|2023.5|2024.5|2023.3|2025|2023.8|2024|2022.8|10
1634575500000|2021-10-18 16:45:00|2024.2|2023|2024|2022.8|2024.5|2023.3|2024|2022.8|18
1634575800000|2021-10-18 16:50:00|2023.5|2022.3|2023.5|2022.3|2023.7|2022.5|2023.5|2022.3|6
1634576100000|2021-10-18 16:55:00|2023.2|2022|2023.5|2022.3|2024|2022.8|2023|2021.8|37
1634576400000|2021-10-18 17:00:00|2024|2022.8|2024.5|2023.3|2024.5|2023.3|2023.5|2022.3|37
1634576700000|2021-10-18 17:05:00|2024.2|2023|2023.5|2022.3|2024.2|2023|2023.5|2022.3|20
1634577000000|2021-10-18 17:10:00|2023.7|2022.5|2023.5|2022.3|2024|2022.8|2023.5|2022.3|37
1634577300000|2021-10-18 17:15:00|2023.7|2022.5|2023.5|2022.3|2024|2022.8|2023.5|2022.3|19
1634577600000|2021-10-18 17:20:00|2024|2022.8|2024|2022.8|2024|2022.8|2023.5|2022.3|18
1634577900000|2021-10-18 17:25:00|2024.5|2023.3|2023.5|2022.3|2024.5|2023.3|2023.5|2022.3|18
1634578200000|2021-10-18 17:30:00|||||||||9
1634578500000|2021-10-18 17:35:00|2023|2021.8|2023|2021.8|2023|2021.8|2022.7|2021.5|31
1634578800000|2021-10-18 17:40:00|2022.5|2021.3|2022.5|2021.3|2022.5|2021.3|2022.5|2021.3|14
1634579100000|2021-10-18 17:45:00|2023|2021.8|2022|2020.8|2023|2021.8|2022|2020.8|86
1634579400000|2021-10-18 17:50:00|2022.5|2021.3|2022|2020.8|2022.5|2021.3|2022|2020.8|24
1634579700000|2021-10-18 17:55:00|2021.7|2020.5|2024.5|2023.3|2024.5|2023.3|2021.5|2020.3|229
1634580000000|2021-10-18 18:00:00|2024|2022.8|2024.5|2023.3|2025|2023.8|2024|2022.8|153
1634580300000|2021-10-18 18:05:00|2024.7|2023.5|2025|2023.8|2025|2023.8|2024.5|2023.3|60
1634580600000|2021-10-18 18:10:00|2024.5|2023.3|2024|2022.8|2024.5|2023.3|2024|2022.8|34
1634580900000|2021-10-18 18:15:00|2024.2|2023|2024|2022.8|2024.2|2023|2023.5|2022.3|29
1634581200000|2021-10-18 18:20:00|2023.5|2022.3|2023|2021.8|2024|2022.8|2023|2021.8|10
1634581500000|2021-10-18 18:25:00|2022.5|2021.3|2023|2021.8|2023.2|2022|2022|2020.8|38
1634581800000|2021-10-18 18:30:00|2022.5|2021.3|2023|2021.8|2023.5|2022.3|2022.5|2021.3|64
1634582100000|2021-10-18 18:35:00|2023.2|2022|2023.5|2022.3|2023.5|2022.3|2022.5|2021.3|69
1634582400000|2021-10-18 18:40:00|2023.7|2022.5|2024|2022.8|2024.5|2023.3|2023.5|2022.3|60
1634582700000|2021-10-18 18:45:00|2023.5|2022.3|2024|2022.8|2024|2022.8|2023.5|2022.3|7
1634583000000|2021-10-18 18:50:00|2024.5|2023.3|2024|2022.8|2024.5|2023.3|2023.5|2022.3|15
1634583300000|2021-10-18 18:55:00|2024.2|2023|2025|2023.8|2025.2|2024|2024|2022.8|23
1634583600000|2021-10-18 19:00:00|2025.2|2024|2025|2023.8|2025.5|2024.3|2024.5|2023.3|51
1634583900000|2021-10-18 19:05:00|2025.2|2024|2024.7|2023.5|2025.2|2024|2024.5|2023.3|31
1634584200000|2021-10-18 19:10:00|2024.5|2023.3|2024|2022.8|2025.5|2024.3|2024|2022.8|67
1634584500000|2021-10-18 19:15:00|2024.2|2023|2025|2023.8|2025|2023.8|2024|2022.8|20
1634584800000|2021-10-18 19:20:00|2024.5|2023.3|2025|2023.8|2025.2|2024|2024.5|2023.3|24
1634585100000|2021-10-18 19:25:00|2024.5|2023.3|2025|2023.8|2025.5|2024.3|2024.5|2023.3|27
1634585400000|2021-10-18 19:30:00|2024.7|2023.5|2024|2022.8|2025.2|2024|2024|2022.8|31
1634585700000|2021-10-18 19:35:00|2024.5|2023.3|2024.5|2023.3|2025|2023.8|2024|2022.8|85
1634586000000|2021-10-18 19:40:00|2025|2023.8|2023|2021.8|2025|2023.8|2022.5|2021.3|199
1634586300000|2021-10-18 19:45:00|2023.5|2022.3|2024|2022.8|2025|2023.8|2023.5|2022.3|260
1634586600000|2021-10-18 19:50:00|2024.5|2023.3|2023|2021.8|2024.5|2023.3|2023|2021.8|150
1634586900000|2021-10-18 19:55:00|2023.2|2022|2024|2022.8|2024|2022.8|2022.5|2021.3|97
1634587200000|2021-10-18 20:00:00|2023.5|2022.3|2023|2021.8|2023.7|2022.5|2023|2021.8|11
1634587500000|2021-10-18 20:05:00|2022.7|2021.5|2023.5|2022.3|2023.5|2022.3|2022.5|2021.3|63
1634587800000|2021-10-18 20:10:00|2023.7|2022.5|2024.7|2023.5|2024.7|2023.5|2023.5|2022.3|17
1634588100000|2021-10-18 20:15:00|2024.5|2023.3|2024|2022.8|2024.5|2023.3|2023.5|2022.3|37
1634588400000|2021-10-18 20:20:00|2024.4|2022.4|2023.1|2021.1|2024.4|2022.4|2023.1|2021.1|34
1634588700000|2021-10-18 20:25:00|2023.2|2021.2|2023.4|2021.4|2023.4|2021.4|2023.2|2021.2|2
1634589000000|2021-10-18 20:30:00|2023.5|2021.5|2023.5|2021.5|2023.5|2021.5|2023.4|2021.4|2
1634589300000|2021-10-18 20:35:00|2023.7|2021.7|2023.4|2021.4|2023.7|2021.7|2023.2|2021.2|6
1634589600000|2021-10-18 20:40:00|2023.2|2021.2|2023.4|2021.4|2023.5|2021.5|2023.2|2021.2|0
1634589900000|2021-10-18 20:45:00|2023.2|2021.2|2023.2|2021.2|2023.2|2021.2|2023.2|2021.2|5
1634590200000|2021-10-18 20:50:00|2022.9|2020.9|2023.4|2021.4|2023.7|2021.7|2022.9|2020.9|4
1634590500000|2021-10-18 20:55:00|2023.2|2021.2|2023.4|2021.4|2024.1|2022.1|2023.1|2021.1|0
1634590800000|2021-10-18 21:00:00|2023.3|2021.3|2023.1|2021.1|2023.3|2021.3|2022.9|2020.9|24
1634591100000|2021-10-18 21:05:00|2023.2|2021.2|2023.1|2021.1|2023.2|2021.2|2023.1|2021.1|0
1634591400000|2021-10-18 21:10:00|2023.2|2021.2|2023.2|2021.2|2023.2|2021.2|2023.1|2021.1|0
1634591700000|2021-10-18 21:15:00|2023.3|2021.3|2023.2|2021.2|2023.3|2021.3|2023.2|2021.2|0
1634592000000|2021-10-18 21:20:00|2023.1|2021.1|2023.2|2021.2|2023.2|2021.2|2023.1|2021.1|0
1634593800000|2021-10-18 21:50:00|2023.1|2021.1|2023.2|2021.2|2023.2|2021.2|2023.1|2021.1|0
1634594100000|2021-10-18 21:55:00|2023.1|2021.1|2023.2|2021.2|2023.3|2021.3|2023.1|2021.1|0
1634594400000|2021-10-18 22:00:00|2023|2021|2023.6|2021.6|2023.6|2021.6|2023|2021|0
1634594700000|2021-10-18 22:05:00|2023.5|2021.5|2023.2|2021.2|2023.6|2021.6|2023.2|2021.2|0
1634595000000|2021-10-18 22:10:00|2023|2021|2023.7|2021.7|2023.9|2021.9|2023|2021|0
1634595300000|2021-10-18 22:15:00|2023.6|2021.6|2023|2021|2023.6|2021.6|2023|2021|0
1634595600000|2021-10-18 22:20:00|2023.1|2021.1|2022.9|2020.9|2023.1|2021.1|2022.8|2020.8|0
1634595900000|2021-10-18 22:25:00|2022.8|2020.8|2022.8|2020.8|2023.1|2021.1|2022.8|2020.8|0
1634596200000|2021-10-18 22:30:00|2023|2021|2022.6|2020.6|2023|2021|2022.6|2020.6|0
1634596500000|2021-10-18 22:35:00|2022.5|2020.5|2021.6|2019.6|2022.5|2020.5|2021.6|2019.6|0
1634596800000|2021-10-18 22:40:00|2022.2|2020.2|2021.3|2019.3|2022.2|2020.2|2021|2019|0
1634597100000|2021-10-18 22:45:00|2021.4|2019.4|2021.3|2019.3|2021.6|2019.6|2021.3|2019.3|0
1634597400000|2021-10-18 22:50:00|2021.6|2019.6|2021.4|2019.4|2021.6|2019.6|2021.4|2019.4|0
1634597700000|2021-10-18 22:55:00|2021.3|2019.3|2021|2019|2021.4|2019.4|2020.9|2018.9|0
1634598000000|2021-10-18 23:00:00|2020.8|2018.8|2021|2019|2021.6|2019.6|2020.8|2018.8|0
1634598300000|2021-10-18 23:05:00|2020.7|2018.7|2019.8|2017.8|2021.1|2019.1|2019.5|2017.5|0
1634598600000|2021-10-18 23:10:00|2020.1|2018.1|2019.9|2017.9|2020.5|2018.5|2019.9|2017.9|0
1634598900000|2021-10-18 23:15:00|2019.6|2017.6|2020.1|2018.1|2020.4|2018.4|2019.3|2017.3|0
1634599200000|2021-10-18 23:20:00|2020.2|2018.2|2020.5|2018.5|2020.6|2018.6|2019.3|2017.3|0
1634599500000|2021-10-18 23:25:00|2020.2|2018.2|2021.1|2019.1|2021.1|2019.1|2020.2|2018.2|0
1634599800000|2021-10-18 23:30:00|2021|2019|2021.2|2019.2|2022.3|2020.3|2021|2019|0
1634600100000|2021-10-18 23:35:00|2021.4|2019.4|2021.5|2019.5|2021.8|2019.8|2020.9|2018.9|0
1634600400000|2021-10-18 23:40:00|2021.2|2019.2|2023.6|2021.6|2023.6|2021.6|2020.8|2018.8|0
1634600700000|2021-10-18 23:45:00|2023.5|2021.5|2023.5|2022.3|2023.8|2022.3|2021|2019.8|654
1634601000000|2021-10-18 23:50:00|2023|2021.8|2023|2021.8|2024|2022.8|2022.5|2021.3|219
1634601300000|2021-10-18 23:55:00|2022.5|2021.3|2024|2022.8|2024.5|2023.3|2022|2020.8|298
1634601600000|2021-10-19 00:00:00|2023.8|2023|2026.8|2026|2029.8|2029|2021.8|2021|2003
1634601900000|2021-10-19 00:05:00|2027|2026.2|2026.8|2026|2027.8|2027|2025.8|2025|812
1634602200000|2021-10-19 00:10:00|2027.3|2026.5|2026.8|2026|2027.8|2027|2026.3|2025.5|394
1634602500000|2021-10-19 00:15:00|2027.3|2026.5|2027.3|2026.5|2029.3|2028.5|2027.3|2026.5|443
1634602800000|2021-10-19 00:20:00|2027.8|2027|2026.3|2025.5|2028.3|2027.5|2025.8|2025|483
1634603100000|2021-10-19 00:25:00|2026.5|2025.7|2025.8|2025|2027.3|2026.5|2025.8|2025|328
1634603400000|2021-10-19 00:30:00|2026.3|2025.5|2028.3|2027.5|2028.3|2027.5|2025.8|2025|413
1634603700000|2021-10-19 00:35:00|2028.8|2028|2025.3|2024.5|2028.8|2028|2025.3|2024.5|439
1634604000000|2021-10-19 00:40:00|2024.8|2024|2024.3|2023.5|2026.3|2025.5|2023.8|2023|445
1634604300000|2021-10-19 00:45:00|2023.8|2023|2022.8|2022|2024.3|2023.5|2022|2021.2|337
1634604600000|2021-10-19 00:50:00|2022.3|2021.5|2020.8|2020|2022.8|2022|2020.8|2020|355
1634604900000|2021-10-19 00:55:00|2020.3|2019.5|2020.8|2020|2021.3|2020.5|2018|2017.2|686
1634605200000|2021-10-19 01:00:00|2020.5|2019.7|2020.8|2020|2021.8|2021|2020.3|2019.5|354
1634605500000|2021-10-19 01:05:00|2020.3|2019.5|2019.8|2019|2021.3|2020.5|2019.3|2018.5|378
1634605800000|2021-10-19 01:10:00|2019.3|2018.5|2019.3|2018.5|2020.3|2019.5|2018.3|2017.5|423
1634606100000|2021-10-19 01:15:00|2018.8|2018|2019.3|2018.5|2019.8|2019|2017.8|2017|270
1634606400000|2021-10-19 01:20:00|2019.8|2019|2018.8|2018|2020.3|2019.5|2018.8|2018|299
1634606700000|2021-10-19 01:25:00|2019.3|2018.5|2020.3|2019.5|2020.3|2019.5|2018.3|2017.5|311
1634607000000|2021-10-19 01:30:00|2020|2019.2|2022.3|2021.5|2022.3|2021.5|2019.3|2018.5|304
1634607300000|2021-10-19 01:35:00|2022.8|2022|2022.3|2021.5|2023.3|2022.5|2021.8|2021|387
1634607600000|2021-10-19 01:40:00|2022.5|2021.7|2023.3|2022.5|2023.3|2022.5|2021.8|2021|314
1634607900000|2021-10-19 01:45:00|2023.8|2023|2022.8|2022|2023.8|2023|2022.3|2021.5|236
1634608200000|2021-10-19 01:50:00|2022.3|2021.5|2023.8|2023|2024|2023.2|2021.8|2021|306
1634608500000|2021-10-19 01:55:00|2023.3|2022.5|2023.3|2022.5|2024.3|2023.5|2023.3|2022.5|380
1634608800000|2021-10-19 02:00:00|2023.8|2023|2024.3|2023.5|2024.3|2023.5|2023.8|2023|199
1634609100000|2021-10-19 02:05:00|2024.8|2024|2024.3|2023.5|2025|2024.2|2023.3|2022.5|335
1634609400000|2021-10-19 02:10:00|2024.5|2023.7|2024.8|2024|2025.3|2024.5|2023.8|2023|163
1634609700000|2021-10-19 02:15:00|2025.3|2024.5|2025|2024.2|2025.3|2024.5|2024.8|2024|166
1634610000000|2021-10-19 02:20:00|2024.8|2024|2024.3|2023.5|2025|2024.2|2023.8|2023|260
1634610300000|2021-10-19 02:25:00|2024.8|2024|2024.8|2024|2024.8|2024|2024.3|2023.5|262
1634610600000|2021-10-19 02:30:00|2024.3|2023.5|2024.3|2023.5|2025.3|2024.5|2024.3|2023.5|117
1634610900000|2021-10-19 02:35:00|2023.8|2023|2023.3|2022.5|2023.8|2023|2023.3|2022.5|47
1634611200000|2021-10-19 02:40:00|2023.8|2023|2024.3|2023.5|2025|2024.2|2023.3|2022.5|221
1634611500000|2021-10-19 02:45:00|2024.8|2024|2025.3|2024.5|2025.3|2024.5|2024.3|2023.5|135
1634611800000|2021-10-19 02:50:00|2024.8|2024|2024.3|2023.5|2024.8|2024|2024.3|2023.5|47
1634612100000|2021-10-19 02:55:00|2024.8|2024|2025.3|2024.5|2025.3|2024.5|2024.3|2023.5|64
1634612400000|2021-10-19 03:00:00|2024.8|2024|2026.8|2026|2026.8|2026|2024.8|2024|204
1634612700000|2021-10-19 03:05:00|2026.3|2025.5|2025.3|2024.5|2026.3|2025.5|2025.3|2024.5|100
1634613000000|2021-10-19 03:10:00|2025.8|2025|2026.3|2025.5|2026.8|2026|2025.3|2024.5|62
1634613300000|2021-10-19 03:15:00|2025.8|2025|2024.3|2023.5|2025.8|2025|2024.3|2023.5|83
1634613600000|2021-10-19 03:20:00|2024.8|2024|2024.3|2023.5|2024.8|2024|2024.3|2023.5|66
1634613900000|2021-10-19 03:25:00|||||||||34
1634614200000|2021-10-19 03:30:00|2023.8|2023|2026.3|2025.5|2026.3|2025.5|2023.3|2022.5|546
1634614500000|2021-10-19 03:35:00|2025.8|2025|2027.3|2026.5|2027.3|2026.5|2025.8|2025|389
1634614800000|2021-10-19 03:40:00|2027.5|2026.7|2028.8|2028|2029.3|2028.5|2027.3|2026.5|1079
1634615100000|2021-10-19 03:45:00|2028.3|2027.5|2029.8|2029|2029.8|2029|2028.3|2027.5|485
1634615400000|2021-10-19 03:50:00|2029.3|2028.5|2029.3|2028.5|2029.8|2029|2029.3|2028.5|293
1634615700000|2021-10-19 03:55:00|2029.8|2029|2029.5|2028.7|2029.8|2029|2029.3|2028.5|183
1634616000000|2021-10-19 04:00:00|2029.3|2028.5|2029.3|2028.5|2029.8|2029|2029.3|2028.5|272
1634616300000|2021-10-19 04:05:00|2028.8|2028|2028.3|2027.5|2029.3|2028.5|2028.3|2027.5|356
1634616600000|2021-10-19 04:10:00|2027.8|2027|2027.3|2026.5|2028.3|2027.5|2026.8|2026|424
1634616900000|2021-10-19 04:15:00|2027.5|2026.7|2027.3|2026.5|2028.3|2027.5|2027.3|2026.5|184
1634617200000|2021-10-19 04:20:00|2027.8|2027|2027.8|2027|2027.8|2027|2027.3|2026.5|131
1634617500000|2021-10-19 04:25:00|2027.3|2026.5|2028.3|2027.5|2028.3|2027.5|2027.3|2026.5|173
1634617800000|2021-10-19 04:30:00|2027.8|2027|2028.3|2027.5|2028.8|2028|2027.8|2027|217
1634618100000|2021-10-19 04:35:00|2027.8|2027|2026.3|2025.5|2027.8|2027|2025.8|2025|319
1634618400000|2021-10-19 04:40:00|2025.8|2025|2026.3|2025.5|2026.8|2026|2025.8|2025|192
1634618700000|2021-10-19 04:45:00|2026.8|2026|2025.3|2024.5|2026.8|2026|2024.8|2024|354
1634619000000|2021-10-19 04:50:00|2024.8|2024|2025.3|2024.5|2025.3|2024.5|2024.8|2024|249
1634619300000|2021-10-19 04:55:00|2025.5|2024.7|2025.8|2025|2026|2025.2|2024.8|2024|190
1634619600000|2021-10-19 05:00:00|2026|2025.2|2025.3|2024.5|2026|2025.2|2024.8|2024|300
1634619900000|2021-10-19 05:05:00|2024.8|2024|2024.3|2023.5|2025.3|2024.5|2024.3|2023.5|189
1634620200000|2021-10-19 05:10:00|2024.8|2024|2025.3|2024.5|2025.3|2024.5|2024.3|2023.5|331
1634620500000|2021-10-19 05:15:00|2024.8|2024|2024.3|2023.5|2025.3|2024.5|2024.3|2023.5|169
1634620800000|2021-10-19 05:20:00|2024.5|2023.7|2025.3|2024.5|2025.3|2024.5|2024.3|2023.5|143
1634621100000|2021-10-19 05:25:00|||||||||74
1634621400000|2021-10-19 05:30:00|2025.8|2025|2025.8|2025|2026.3|2025.5|2025.3|2024.5|388
1634621700000|2021-10-19 05:35:00|2025.3|2024.5|2024.3|2023.5|2025.3|2024.5|2023.8|2023|396
1634622000000|2021-10-19 05:40:00|2024.8|2024|2025.3|2024.5|2025.8|2025|2024.8|2024|528
1634622300000|2021-10-19 05:45:00|2025|2024.2|2025.3|2024.5|2025.3|2024.5|2024.8|2024|199
1634622600000|2021-10-19 05:50:00|2025.8|2025|2024.8|2024|2025.8|2025|2024.8|2024|475
1634622900000|2021-10-19 05:55:00|2025.3|2024.5|2027.8|2027|2027.8|2027|2024.3|2023.5|2758
1634623200000|2021-10-19 06:00:00|2026.8|2026|2027.8|2027|2027.8|2027|2026.3|2025.5|2176
1634623500000|2021-10-19 06:05:00|2028|2027.2|2027.8|2027|2028.3|2027.5|2027.3|2026.5|479
1634623800000|2021-10-19 06:10:00|2028.7|2026.7|2028.9|2026.9|2029.1|2027.1|2028.3|2026.3|2
1634624100000|2021-10-19 06:15:00|2028.8|2026.8|2028.9|2026.9|2029.3|2027.3|2028.6|2026.6|263
1634624400000|2021-10-19 06:20:00|2029|2027|2029.2|2027.2|2029.5|2027.5|2028.9|2026.9|0
1634624700000|2021-10-19 06:25:00|2029.5|2027.5|2028.9|2026.9|2029.5|2027.5|2028.9|2026.9|0
1634625000000|2021-10-19 06:30:00|2029|2027|2029.7|2027.7|2030|2028|2029|2027|0
1634625300000|2021-10-19 06:35:00|2029.5|2027.5|2029.3|2027.3|2029.5|2027.5|2029|2027|0
1634625600000|2021-10-19 06:40:00|2029|2027|2029.2|2027.2|2029.3|2027.3|2028.7|2026.7|0
1634625900000|2021-10-19 06:45:00|2029|2027|2029.9|2027.9|2030.1|2028.1|2029|2027|0
1634626200000|2021-10-19 06:50:00|2029.6|2027.6|2030|2028|2030|2028|2029.2|2027.2|0
1634626500000|2021-10-19 06:55:00|2030.1|2028.1|2029.4|2027.4|2030.1|2028.1|2029.1|2027.1|0
1634626800000|2021-10-19 07:00:00|2029.1|2027.1|2028.7|2026.7|2029.1|2027.1|2027.1|2025.1|0
1634627100000|2021-10-19 07:05:00|2028.5|2026.5|2026.4|2024.4|2028.7|2026.7|2026.4|2024.4|0
1634627400000|2021-10-19 07:10:00|2026.5|2024.5|2026.5|2024.5|2026.8|2024.8|2025.7|2023.7|0
1634627700000|2021-10-19 07:15:00|2026.2|2024.2|2026.5|2024.5|2027.4|2025.4|2026|2024|0
1634628000000|2021-10-19 07:20:00|2026.6|2024.6|2026.5|2024.5|2027.3|2025.3|2026.2|2024.2|0
1634628300000|2021-10-19 07:25:00|2026.7|2024.7|2027.7|2025.7|2027.9|2025.9|2026.5|2024.5|0
1634628600000|2021-10-19 07:30:00|2027.9|2025.9|2028|2026.8|2028|2026.8|2026.5|2025.3|235
1634628900000|2021-10-19 07:35:00|2027.5|2026.3|2027.5|2026.3|2028|2026.8|2027|2025.8|93
1634629200000|2021-10-19 07:40:00|2027.7|2026.5|2027.5|2026.3|2027.7|2026.5|2027|2025.8|41
1634629500000|2021-10-19 07:45:00|2027.7|2026.5|2026.5|2025.3|2027.7|2026.5|2026.5|2025.3|82
1634629800000|2021-10-19 07:50:00|2026|2024.8|2026.5|2025.3|2027|2025.8|2026|2024.8|47
1634630100000|2021-10-19 07:55:00|2027|2025.8|2027|2025.8|2027|2025.8|2026.7|2025.5|51
1634630400000|2021-10-19 08:00:00|2026.5|2025.3|2027|2025.8|2027.5|2026.3|2026.5|2025.3|22
1634630700000|2021-10-19 08:05:00|2027.5|2026.3|2029.5|2028.3|2030|2028.8|2027.5|2026.3|213
1634631000000|2021-10-19 08:10:00|2029.2|2028|2029|2027.8|2029.5|2028.3|2029|2027.8|67
1634631300000|2021-10-19 08:15:00|2029.2|2028|2029.5|2028.3|2030|2028.8|2029|2027.8|77
1634631600000|2021-10-19 08:20:00|2029|2027.8|2028.5|2027.3|2029|2027.8|2028.5|2027.3|34
1634631900000|2021-10-19 08:25:00|2028.2|2027|2027.5|2026.3|2028.5|2027.3|2027.5|2026.3|61
1634632200000|2021-10-19 08:30:00|2028|2026.8|2027.5|2026.3|2028|2026.8|2027|2025.8|79
1634632500000|2021-10-19 08:35:00|2027|2025.8|2027|2025.8|2028|2026.8|2027|2025.8|64
1634632800000|2021-10-19 08:40:00|2026.7|2025.5|2027|2025.8|2027|2025.8|2026.5|2025.3|27
1634633100000|2021-10-19 08:45:00|2026.7|2025.5|2027.2|2026|2028|2026.8|2026.5|2025.3|39
1634633400000|2021-10-19 08:50:00|2027.5|2026.3|2026|2024.8|2027.5|2026.3|2025.7|2024.5|21
1634633700000|2021-10-19 08:55:00|2026.5|2025.3|2027.5|2026.3|2027.5|2026.3|2026.5|2025.3|37
1634634000000|2021-10-19 09:00:00|2027|2025.8|2027.5|2026.3|2028|2026.8|2026.5|2025.3|72
1634634300000|2021-10-19 09:05:00|2027.7|2026.5|2027.5|2026.3|2028|2026.8|2027.5|2026.3|36
1634634600000|2021-10-19 09:10:00|2027.2|2026|2028|2026.8|2028.5|2027.3|2027|2025.8|69
1634634900000|2021-10-19 09:15:00|2027.7|2026.5|2027.5|2026.3|2028|2026.8|2027.5|2026.3|39
1634635200000|2021-10-19 09:20:00|2027|2025.8|2027|2025.8|2027.2|2026|2026.5|2025.3|54
1634635500000|2021-10-19 09:25:00|2027.5|2026.3|2028|2026.8|2028|2026.8|2027|2025.8|20
1634635800000|2021-10-19 09:30:00|2028.5|2027.3|2028.2|2027|2028.5|2027.3|2028|2026.8|65
1634636100000|2021-10-19 09:35:00|2028|2026.8|2027.5|2026.3|2028.5|2027.3|2027.5|2026.3|34
1634636400000|2021-10-19 09:40:00|2027.2|2026|2028|2026.8|2028|2026.8|2027|2025.8|53
1634636700000|2021-10-19 09:45:00|2027.7|2026.5|2027.5|2026.3|2028.5|2027.3|2027.5|2026.3|28
1634637000000|2021-10-19 09:50:00|2028|2026.8|2028.5|2027.3|2028.5|2027.3|2027.5|2026.3|25
1634637300000|2021-10-19 09:55:00|2028.2|2027|2029.5|2028.3|2029.7|2028.5|2027.5|2026.3|163
1634637600000|2021-10-19 10:00:00|2029.7|2028.5|2029|2027.8|2030|2028.8|2029|2027.8|86
1634637900000|2021-10-19 10:05:00|2029.5|2028.3|2029|2027.8|2029.5|2028.3|2029|2027.8|53
1634638200000|2021-10-19 10:10:00|2028.7|2027.5|2029.5|2028.3|2029.5|2028.3|2028.7|2027.5|30
1634638500000|2021-10-19 10:15:00|2030|2028.8|2029|2027.8|2030|2028.8|2029|2027.8|72
1634638800000|2021-10-19 10:20:00|2029.2|2028|2029|2027.8|2029.7|2028.5|2029|2027.8|52
1634639100000|2021-10-19 10:25:00|2029.2|2028|2030.5|2029.3|2030.5|2029.3|2029|2027.8|58
1634639400000|2021-10-19 10:30:00|2030.2|2029|2030.5|2029.3|2031|2029.8|2030|2028.8|72
1634639700000|2021-10-19 10:35:00|2030|2028.8|2030.5|2029.3|2030.5|2029.3|2030|2028.8|72
1634640000000|2021-10-19 10:40:00|2031|2029.8|2030.5|2029.3|2031|2029.8|2030.5|2029.3|41
1634640300000|2021-10-19 10:45:00|2030.7|2029.5|2031|2029.8|2031|2029.8|2030.5|2029.3|66
1634640600000|2021-10-19 10:50:00|2031.5|2030.3|2033.5|2032.3|2034|2032.8|2031.5|2030.3|164
1634640900000|2021-10-19 10:55:00|2033.7|2032.5|2033.5|2032.3|2034|2032.8|2033|2031.8|127
1634641200000|2021-10-19 11:00:00|2033.2|2032|2033.2|2032|2034|2032.8|2032.5|2031.3|50
1634641500000|2021-10-19 11:05:00|2033|2031.8|2032.5|2031.3|2033.2|2032|2032|2030.8|38
1634641800000|2021-10-19 11:10:00|2032|2030.8|2033.5|2032.3|2033.5|2032.3|2032|2030.8|75
1634642100000|2021-10-19 11:15:00|2033.7|2032.5|2034|2032.8|2034|2032.8|2033.5|2032.3|12
1634642400000|2021-10-19 11:20:00|2033.5|2032.3|2033.5|2032.3|2034.5|2033.3|2033.5|2032.3|134
1634642700000|2021-10-19 11:25:00|2033.2|2032|2033.5|2032.3|2033.5|2032.3|2033|2031.8|28
1634643000000|2021-10-19 11:30:00|2033.2|2032|2032.7|2031.5|2033.5|2032.3|2032.5|2031.3|18
1634643300000|2021-10-19 11:35:00|2032.5|2031.3|2032.7|2031.5|2033|2031.8|2032.5|2031.3|11
1634643600000|2021-10-19 11:40:00|2033|2031.8|2032.5|2031.3|2033|2031.8|2032.5|2031.3|7
1634643900000|2021-10-19 11:45:00|2032.7|2031.5|2033|2031.8|2033|2031.8|2032.5|2031.3|16
1634644200000|2021-10-19 11:50:00|2032.7|2031.5|2033|2031.8|2033|2031.8|2032.5|2031.3|38
1634644500000|2021-10-19 11:55:00|2032.5|2031.3|2032.5|2031.3|2032.5|2031.3|2032|2030.8|53
1634644800000|2021-10-19 12:00:00|2032.2|2031|2032|2030.8|2033|2031.8|2032|2030.8|23
1634645100000|2021-10-19 12:05:00|2031.5|2030.3|2032.5|2031.3|2032.5|2031.3|2031.5|2030.3|37
1634645400000|2021-10-19 12:10:00|2032|2030.8|2032|2030.8|2032|2030.8|2031.7|2030.5|15
1634645700000|2021-10-19 12:15:00|2032.5|2031.3|2032.2|2031|2032.5|2031.3|2031.5|2030.3|32
1634646000000|2021-10-19 12:20:00|2032|2030.8|2032|2030.8|2033|2031.8|2031.5|2030.3|24
1634646300000|2021-10-19 12:25:00|2032.2|2031|2032|2030.8|2032.5|2031.3|2031.7|2030.5|20
1634646600000|2021-10-19 12:30:00|2031.5|2030.3|2031.5|2030.3|2032|2030.8|2031.5|2030.3|10
1634646900000|2021-10-19 12:35:00|2031.2|2030|2032.5|2031.3|2032.5|2031.3|2031.2|2030|116
1634647200000|2021-10-19 12:40:00|2032|2030.8|2032.5|2031.3|2032.5|2031.3|2032|2030.8|102
1634647500000|2021-10-19 12:45:00|2032.7|2031.5|2033.2|2032|2033.2|2032|2032.7|2031.5|96
1634647800000|2021-10-19 12:50:00|2033|2031.8|2034|2032.8|2034|2032.8|2033|2031.8|72
1634648100000|2021-10-19 12:55:00|2033.5|2032.3|2033|2031.8|2034|2032.8|2033|2031.8|204
1634648400000|2021-10-19 13:00:00|2032.5|2031.3|2033|2031.8|2033|2031.8|2032.5|2031.3|109
1634648700000|2021-10-19 13:05:00|2032.5|2031.3|2031.7|2030.5|2033|2031.8|2031.5|2030.3|85
1634649000000|2021-10-19 13:10:00|2032|2030.8|2032|2030.8|2032|2030.8|2031.5|2030.3|27
1634649300000|2021-10-19 13:15:00|2032.2|2031|2033|2031.8|2033|2031.8|2032.2|2031|21
1634649600000|2021-10-19 13:20:00|2032.7|2031.5|2032.5|2031.3|2033|2031.8|2032.5|2031.3|9
1634649900000|2021-10-19 13:25:00|2033|2031.8|2032|2030.8|2033|2031.8|2032|2030.8|35
1634650200000|2021-10-19 13:30:00|2032.5|2031.3|2032|2030.8|2032.5|2031.3|2030|2028.8|306
1634650500000|2021-10-19 13:35:00|2031.7|2030.5|2033|2031.8|2033|2031.8|2031|2029.8|186
1634650800000|2021-10-19 13:40:00|2033.5|2032.3|2031.2|2030|2034.5|2033.3|2031|2029.8|64
1634651100000|2021-10-19 13:45:00|2031.5|2030.3|2032|2030.8|2033.5|2032.3|2031|2029.8|101
1634651400000|2021-10-19 13:50:00|2032.2|2031|2033.5|2032.3|2033.5|2032.3|2032|2030.8|77
1634651700000|2021-10-19 13:55:00|2033|2031.8|2032|2030.8|2033.5|2032.3|2032|2030.8|68
1634652000000|2021-10-19 14:00:00|2032.2|2031|2034|2032.8|2034.5|2033.3|2032.2|2031|114
1634652300000|2021-10-19 14:05:00|2034.5|2033.3|2034.5|2033.3|2035|2033.8|2034|2032.8|91
1634652600000|2021-10-19 14:10:00|2035|2033.8|2035.5|2034.3|2036.5|2035.3|2034.7|2033.5|182
1634652900000|2021-10-19 14:15:00|2035.7|2034.5|2037.5|2036.3|2037.5|2036.3|2035.5|2034.3|197
1634653200000|2021-10-19 14:20:00|2037|2035.8|2037|2035.8|2037.5|2036.3|2036|2034.8|105
1634653500000|2021-10-19 14:25:00|2037.2|2036|2038|2036.8|2038|2036.8|2037|2035.8|116
1634653800000|2021-10-19 14:30:00|2037.5|2036.3|2037|2035.8|2038|2036.8|2036.5|2035.3|185
1634654100000|2021-10-19 14:35:00|2036.7|2035.5|2036|2034.8|2037.5|2036.3|2035.5|2034.3|46
1634654400000|2021-10-19 14:40:00|2036.5|2035.3|2036|2034.8|2037|2035.8|2036|2034.8|41
1634654700000|2021-10-19 14:45:00|2036.2|2035|2036|2034.8|2036.5|2035.3|2036|2034.8|47
1634655000000|2021-10-19 14:50:00|2036.2|2035|2038|2036.8|2038.5|2037.3|2036|2034.8|90
1634655300000|2021-10-19 14:55:00|2038.5|2037.3|2038.5|2037.3|2039|2037.8|2038|2036.8|101
1634655600000|2021-10-19 15:00:00|2039|2037.8|2038|2036.8|2039|2037.8|2038|2036.8|100
1634655900000|2021-10-19 15:05:00|2037.5|2036.3|2037.2|2036|2038|2036.8|2037|2035.8|155
1634656200000|2021-10-19 15:10:00|2037.5|2036.3|2038.5|2037.3|2038.5|2037.3|2037|2035.8|204
1634656500000|2021-10-19 15:15:00|2039|2037.8|2039|2037.8|2039.5|2038.3|2038.5|2037.3|104
1634656800000|2021-10-19 15:20:00|2039.5|2038.3|2039|2037.8|2040|2038.8|2039|2037.8|80
1634657100000|2021-10-19 15:25:00|2038.7|2037.5|2038|2036.8|2038.7|2037.5|2038|2036.8|139
1634657400000|2021-10-19 15:30:00|2038.5|2037.3|2036.5|2035.3|2038.5|2037.3|2036|2034.8|115
1634657700000|2021-10-19 15:35:00|2036|2034.8|2037|2035.8|2037.5|2036.3|2036|2034.8|95
1634658000000|2021-10-19 15:40:00|2036.5|2035.3|2037|2035.8|2037.2|2036|2036.5|2035.3|67
1634658300000|2021-10-19 15:45:00|2037.5|2036.3|2038|2036.8|2038|2036.8|2037|2035.8|43
1634658600000|2021-10-19 15:50:00|2037.5|2036.3|2038|2036.8|2038|2036.8|2037.5|2036.3|34
1634658900000|2021-10-19 15:55:00|2037.5|2036.3|2038|2036.8|2038.5|2037.3|2037.5|2036.3|38
1634659200000|2021-10-19 16:00:00|2037.7|2036.5|2037.5|2036.3|2038|2036.8|2037|2035.8|27
1634659500000|2021-10-19 16:05:00|2037.2|2036|2037.5|2036.3|2037.5|2036.3|2037|2035.8|10
1634659800000|2021-10-19 16:10:00|2038|2036.8|2038.5|2037.3|2038.5|2037.3|2038|2036.8|16
1634660100000|2021-10-19 16:15:00|2038|2036.8|2037.5|2036.3|2038.5|2037.3|2037.5|2036.3|24
1634660400000|2021-10-19 16:20:00|2037.7|2036.5|2037|2035.8|2038|2036.8|2037|2035.8|33
1634660700000|2021-10-19 16:25:00|2036.5|2035.3|2037|2035.8|2037|2035.8|2036.5|2035.3|37
1634661000000|2021-10-19 16:30:00|2036.7|2035.5|2037|2035.8|2037.5|2036.3|2036.7|2035.5|11
1634661300000|2021-10-19 16:35:00|2037.2|2036|2037.5|2036.3|2037.5|2036.3|2037|2035.8|34
1634661600000|2021-10-19 16:40:00|2038|2036.8|2038|2036.8|2038|2036.8|2038|2036.8|17
1634661900000|2021-10-19 16:45:00|2037.5|2036.3|2037.5|2036.3|2037.5|2036.3|2037.5|2036.3|18
1634662200000|2021-10-19 16:50:00|2038|2036.8|2038|2036.8|2038|2036.8|2038|2036.8|64
1634662500000|2021-10-19 16:55:00|2038.2|2037|2038.5|2037.3|2039|2037.8|2038|2036.8|27
1634662800000|2021-10-19 17:00:00|2039|2037.8|2038|2036.8|2039|2037.8|2037.5|2036.3|49
1634663100000|2021-10-19 17:05:00|2037.7|2036.5|2037.5|2036.3|2038|2036.8|2037|2035.8|32
1634663400000|2021-10-19 17:10:00|2037.2|2036|2037.7|2036.5|2038|2036.8|2037|2035.8|36
1634663700000|2021-10-19 17:15:00|2037.5|2036.3|2038|2036.8|2038|2036.8|2037.5|2036.3|29
1634664000000|2021-10-19 17:20:00|2038.5|2037.3|2038.5|2037.3|2039|2037.8|2038.5|2037.3|73
1634664300000|2021-10-19 17:25:00|2038|2036.8|2038|2036.8|2038|2036.8|2038|2036.8|28
1634664600000|2021-10-19 17:30:00|2037.7|2036.5|2038|2036.8|2038|2036.8|2037.5|2036.3|25
1634664900000|2021-10-19 17:35:00|2037.7|2036.5|2037.5|2036.3|2038|2036.8|2037.5|2036.3|15
1634665200000|2021-10-19 17:40:00|2037|2035.8|2038|2036.8|2038|2036.8|2037|2035.8|33
1634665500000|2021-10-19 17:45:00|2037.5|2036.3|2037.5|2036.3|2037.5|2036.3|2037.5|2036.3|9
1634665800000|2021-10-19 17:50:00|2037.2|2036|2037.5|2036.3|2037.5|2036.3|2037|2035.8|26
1634666100000|2021-10-19 17:55:00|||||||||7
1634666400000|2021-10-19 18:00:00|2037.2|2036|2037|2035.8|2037.5|2036.3|2037|2035.8|25
1634666700000|2021-10-19 18:05:00|2037.5|2036.3|2037|2035.8|2037.5|2036.3|2037|2035.8|16
1634667000000|2021-10-19 18:10:00|2037.5|2036.3|2037|2035.8|2037.5|2036.3|2037|2035.8|20
1634667300000|2021-10-19 18:15:00|||||||||2
1634667600000|2021-10-19 18:20:00|2036.5|2035.3|2036.5|2035.3|2037|2035.8|2036.5|2035.3|23
1634667900000|2021-10-19 18:25:00|2036|2034.8|2036|2034.8|2036.5|2035.3|2036|2034.8|43
1634668200000|2021-10-19 18:30:00|2036.5|2035.3|2035.5|2034.3|2036.5|2035.3|2034.5|2033.3|79
1634668500000|2021-10-19 18:35:00|2035|2033.8|2035.5|2034.3|2035.5|2034.3|2034.7|2033.5|8
1634668800000|2021-10-19 18:40:00|2035.2|2034|2036|2034.8|2036|2034.8|2035|2033.8|15
1634669100000|2021-10-19 18:45:00|2035.5|2034.3|2036|2034.8|2036|2034.8|2035|2033.8|16
1634669400000|2021-10-19 18:50:00|2036.5|2035.3|2036.5|2035.3|2036.5|2035.3|2036.5|2035.3|2
1634669700000|2021-10-19 18:55:00|2036|2034.8|2036.5|2035.3|2036.5|2035.3|2036|2034.8|13
1634670000000|2021-10-19 19:00:00|2036|2034.8|2036|2034.8|2036.5|2035.3|2035.5|2034.3|22
1634670300000|2021-10-19 19:05:00|2036.5|2035.3|2036.5|2035.3|2036.5|2035.3|2036|2034.8|41
1634670600000|2021-10-19 19:10:00|2036.7|2035.5|2036.5|2035.3|2036.7|2035.5|2036|2034.8|55
1634670900000|2021-10-19 19:15:00|2037|2035.8|2038|2036.8|2038|2036.8|2036.5|2035.3|87
1634671200000|2021-10-19 19:20:00|2037.5|2036.3|2036.5|2035.3|2037.5|2036.3|2036.5|2035.3|42
1634671500000|2021-10-19 19:25:00|2037|2035.8|2037.5|2036.3|2037.5|2036.3|2036.5|2035.3|59
1634671800000|2021-10-19 19:30:00|2037|2035.8|2036|2034.8|2037.5|2036.3|2036|2034.8|70
1634672100000|2021-10-19 19:35:00|2036.5|2035.3|2035.5|2034.3|2036.5|2035.3|2035.5|2034.3|31
1634672400000|2021-10-19 19:40:00|2035.7|2034.5|2035|2033.8|2036|2034.8|2034.7|2033.5|27
1634672700000|2021-10-19 19:45:00|2035.5|2034.3|2035.5|2034.3|2036.2|2035|2035|2033.8|60
1634673000000|2021-10-19 19:50:00|2036|2034.8|2037|2035.8|2037.5|2036.3|2035|2033.8|105
1634673300000|2021-10-19 19:55:00|2037.5|2036.3|2036.7|2035.5|2037.5|2036.3|2036|2034.8|189
1634673600000|2021-10-19 20:00:00|2037|2035.8|2038|2036.8|2038|2036.8|2036|2034.8|76
1634673900000|2021-10-19 20:05:00|2037.7|2036.5|2037.2|2036|2037.7|2036.5|2037|2035.8|35
1634674200000|2021-10-19 20:10:00|2037|2035.8|2036.5|2035.3|2037|2035.8|2036.5|2035.3|6
1634674500000|2021-10-19 20:15:00|2036.7|2035.5|2036.5|2035.3|2037|2035.8|2036.5|2035.3|18
1634674800000|2021-10-19 20:20:00|2036.9|2034.9|2036.2|2034.2|2036.9|2034.9|2035.8|2033.8|86
1634675100000|2021-10-19 20:25:00|2036.1|2034.1|2036.8|2034.8|2036.9|2034.9|2036.1|2034.1|8
1634675400000|2021-10-19 20:30:00|2036.9|2034.9|2036.8|2034.8|2037.1|2035.1|2036.7|2034.7|0
1634675700000|2021-10-19 20:35:00|2036.7|2034.7|2036.2|2034.2|2036.8|2034.8|2036|2034|25
1634676000000|2021-10-19 20:40:00|2036.3|2034.3|2036.1|2034.1|2036.3|2034.3|2036|2034|13
1634676300000|2021-10-19 20:45:00|2036|2034|2035.2|2033.2|2036|2034|2035.2|2033.2|3
1634676600000|2021-10-19 20:50:00|2035.4|2033.4|2035.4|2033.4|2035.7|2033.7|2035.1|2033.1|27
1634676900000|2021-10-19 20:55:00|2035.6|2033.6|2034.9|2032.9|2035.6|2033.6|2034.8|2032.8|1
1634677200000|2021-10-19 21:00:00|2034.8|2032.8|2034.7|2032.7|2034.9|2032.9|2034.6|2032.6|6
1634677800000|2021-10-19 21:10:00|2034.8|2032.8|2034.7|2032.7|2034.8|2032.8|2034.7|2032.7|0
1634679000000|2021-10-19 21:30:00|2034.8|2032.8|2034.8|2032.8|2034.8|2032.8|2034.7|2032.7|0
1634679300000|2021-10-19 21:35:00|2034.7|2032.7|2034.7|2032.7|2034.8|2032.8|2034.7|2032.7|0
1634679600000|2021-10-19 21:40:00|2034.8|2032.8|2034.8|2032.8|2034.8|2032.8|2034.8|2032.8|0
1634679900000|2021-10-19 21:45:00|2034.7|2032.7|2034.7|2032.7|2034.8|2032.8|2034.7|2032.7|0
1634680200000|2021-10-19 21:50:00|2034.8|2032.8|2034.8|2032.8|2034.8|2032.8|2034.7|2032.7|0
1634680500000|2021-10-19 21:55:00|2034.7|2032.7|2034.9|2032.9|2034.9|2032.9|2034.7|2032.7|0
1634680800000|2021-10-19 22:00:00|2035.1|2033.1|2034.3|2032.3|2035.6|2033.6|2034.2|2032.2|0
1634681100000|2021-10-19 22:05:00|2034.2|2032.2|2033.9|2031.9|2034.2|2032.2|2033.9|2031.9|0
1634681400000|2021-10-19 22:10:00|2033.7|2031.7|2033.9|2031.9|2034|2032|2033.7|2031.7|0
1634681700000|2021-10-19 22:15:00|2033.8|2031.8|2034.1|2032.1|2034.1|2032.1|2033.5|2031.5|0
1634682000000|2021-10-19 22:20:00|2034.3|2032.3|2035|2033|2035.1|2033.1|2034.3|2032.3|0
1634682300000|2021-10-19 22:25:00|2035.1|2033.1|2035|2033|2035.1|2033.1|2034.7|2032.7|0
1634682600000|2021-10-19 22:30:00|2034.7|2032.7|2034.2|2032.2|2034.7|2032.7|2034.2|2032.2|0
1634682900000|2021-10-19 22:35:00|2034.1|2032.1|2034.2|2032.2|2034.7|2032.7|2034.1|2032.1|0
1634683200000|2021-10-19 22:40:00|2034.4|2032.4|2034.7|2032.7|2034.7|2032.7|2034.4|2032.4|0
1634683500000|2021-10-19 22:45:00|2034.5|2032.5|2034.7|2032.7|2034.7|2032.7|2034.2|2032.2|0
1634683800000|2021-10-19 22:50:00|2034.5|2032.5|2034.7|2032.7|2034.7|2032.7|2034.4|2032.4|0
1634684100000|2021-10-19 22:55:00|2035|2033|2034.2|2032.2|2035.1|2033.1|2034.2|2032.2|0
1634684400000|2021-10-19 23:00:00|2034.1|2032.1|2034.7|2032.7|2035|2033|2034.1|2032.1|0
1634684700000|2021-10-19 23:05:00|2034.4|2032.4|2034.5|2032.5|2034.8|2032.8|2034.1|2032.1|0
1634685000000|2021-10-19 23:10:00|2034.2|2032.2|2034.2|2032.2|2034.2|2032.2|2034.2|2032.2|0
1634685300000|2021-10-19 23:15:00|2035.1|2033.1|2034.5|2032.5|2035.4|2033.4|2034.5|2032.5|0
1634685600000|2021-10-19 23:20:00|2034.8|2032.8|2034.7|2032.7|2034.9|2032.9|2034.5|2032.5|0
1634685900000|2021-10-19 23:25:00|2034.6|2032.6|2035.2|2033.2|2035.3|2033.3|2034.4|2032.4|0
1634686200000|2021-10-19 23:30:00|2035.4|2033.4|2037.4|2035.4|2037.4|2035.4|2035|2033|0
1634686500000|2021-10-19 23:35:00|2037.1|2035.1|2038.1|2036.1|2038.4|2036.4|2037.1|2035.1|0
1634686800000|2021-10-19 23:40:00|2038.4|2036.4|2038|2036|2039.2|2037.2|2038|2036|0
1634687100000|2021-10-19 23:45:00|2037.9|2035.9|2041|2039.8|2041|2039.8|2036.5|2035.3|791
1634687400000|2021-10-19 23:50:00|2041.5|2040.3|2040.5|2039.3|2041.5|2040.3|2040|2038.8|230
1634687700000|2021-10-19 23:55:00|2041|2039.8|2039.5|2038.3|2041.5|2040.3|2039.5|2038.3|310
1634688000000|2021-10-20 00:00:00|2039.3|2038.5|2039.3|2038.5|2041.3|2040.5|2037.3|2036.5|1142
1634688300000|2021-10-20 00:05:00|2039|2038.2|2036.8|2036|2039.3|2038.5|2035.3|2034.5|1122
1634688600000|2021-10-20 00:10:00|2036.3|2035.5|2035.8|2035|2036.8|2036|2035.3|2034.5|497
1634688900000|2021-10-20 00:15:00|2035.3|2034.5|2034.8|2034|2036.8|2036|2034.3|2033.5|532
1634689200000|2021-10-20 00:20:00|2034.3|2033.5|2035.8|2035|2036.3|2035.5|2033.8|2033|408
1634689500000|2021-10-20 00:25:00|2035.3|2034.5|2037.3|2036.5|2037.8|2037|2035.3|2034.5|433
1634689800000|2021-10-20 00:30:00|2036.8|2036|2039.8|2039|2040.3|2039.5|2036.3|2035.5|730
1634690100000|2021-10-20 00:35:00|2040.3|2039.5|2041.3|2040.5|2042.3|2041.5|2040|2039.2|883
1634690400000|2021-10-20 00:40:00|2040.8|2040|2041.3|2040.5|2041.3|2040.5|2040.3|2039.5|234
1634690700000|2021-10-20 00:45:00|2040.8|2040|2039.8|2039|2041.8|2041|2039.8|2039|331
1634691000000|2021-10-20 00:50:00|2040.3|2039.5|2042.3|2041.5|2042.3|2041.5|2039.8|2039|331
1634691300000|2021-10-20 00:55:00|2041.8|2041|2040.8|2040|2042.3|2041.5|2040.8|2040|224
1634691600000|2021-10-20 01:00:00|2041.3|2040.5|2040.3|2039.5|2041.3|2040.5|2039.8|2039|206
1634691900000|2021-10-20 01:05:00|2040.8|2040|2039.8|2039|2040.8|2040|2039.3|2038.5|231
1634692200000|2021-10-20 01:10:00|2039.5|2038.7|2037.8|2037|2039.8|2039|2037.8|2037|242
1634692500000|2021-10-20 01:15:00|2037.3|2036.5|2039.3|2038.5|2039.3|2038.5|2037.3|2036.5|283
1634692800000|2021-10-20 01:20:00|2038.8|2038|2040.3|2039.5|2040.3|2039.5|2038.8|2038|158
1634693100000|2021-10-20 01:25:00|2040.5|2039.7|2040.3|2039.5|2041.3|2040.5|2039.8|2039|331
1634693400000|2021-10-20 01:30:00|2039.8|2039|2039.8|2039|2040.8|2040|2039.3|2038.5|220
1634693700000|2021-10-20 01:35:00|2039.3|2038.5|2039.8|2039|2039.8|2039|2038.3|2037.5|248
1634694000000|2021-10-20 01:40:00|2039.3|2038.5|2037.3|2036.5|2039.3|2038.5|2036.8|2036|342
1634694300000|2021-10-20 01:45:00|2037.8|2037|2037.8|2037|2037.8|2037|2036.3|2035.5|195
1634694600000|2021-10-20 01:50:00|2037.5|2036.7|2037.8|2037|2038.3|2037.5|2037.3|2036.5|197
1634694900000|2021-10-20 01:55:00|2038|2037.2|2037.3|2036.5|2038.3|2037.5|2037.3|2036.5|194
1634695200000|2021-10-20 02:00:00|2037.8|2037|2036.3|2035.5|2037.8|2037|2036.3|2035.5|333
1634695500000|2021-10-20 02:05:00|2035.8|2035|2035.8|2035|2036.5|2035.7|2035.3|2034.5|408
1634695800000|2021-10-20 02:10:00|2035.3|2034.5|2034.3|2033.5|2035.8|2035|2034.3|2033.5|319
1634696100000|2021-10-20 02:15:00|2034|2033.2|2032.8|2032|2034.3|2033.5|2032.3|2031.5|605
1634696400000|2021-10-20 02:20:00|2032.3|2031.5|2030.3|2029.5|2032.8|2032|2030.3|2029.5|347
1634696700000|2021-10-20 02:25:00|2029.8|2029|2030.3|2029.5|2030.8|2030|2029.5|2028.7|530
1634697000000|2021-10-20 02:30:00|2029.8|2029|2027.8|2027|2029.8|2029|2027.8|2027|360
1634697300000|2021-10-20 02:35:00|2027.3|2026.5|2028.3|2027.5|2029.8|2029|2026.5|2025.7|241
1634697600000|2021-10-20 02:40:00|2028.8|2028|2028.3|2027.5|2029.3|2028.5|2027.8|2027|121
1634697900000|2021-10-20 02:45:00|2028.8|2028|2028.3|2027.5|2029.3|2028.5|2028.3|2027.5|83
1634698200000|2021-10-20 02:50:00|2028.5|2027.7|2028.3|2027.5|2028.8|2028|2027.8|2027|90
1634698500000|2021-10-20 02:55:00|2028.5|2027.7|2028.3|2027.5|2029.3|2028.5|2028.3|2027.5|112
1634698800000|2021-10-20 03:00:00|2028.8|2028|2028.8|2028|2028.8|2028|2027.8|2027|64
1634699100000|2021-10-20 03:05:00|2029.3|2028.5|2029.3|2028.5|2029.5|2028.7|2028.3|2027.5|119
1634699400000|2021-10-20 03:10:00|2029.8|2029|2027.8|2027|2029.8|2029|2027.8|2027|108
1634699700000|2021-10-20 03:15:00|2027.3|2026.5|2028.3|2027.5|2028.5|2027.7|2027.3|2026.5|128
1634700000000|2021-10-20 03:20:00|2028.8|2028|2029.3|2028.5|2029.5|2028.7|2028.3|2027.5|187
1634700300000|2021-10-20 03:25:00|2029.8|2029|2030.8|2030|2030.8|2030|2029.8|2029|217
1634700600000|2021-10-20 03:30:00|2030.3|2029.5|2030.3|2029.5|2031.8|2031|2030.3|2029.5|474
1634700900000|2021-10-20 03:35:00|2030.8|2030|2030.3|2029.5|2030.8|2030|2030.3|2029.5|238
1634701200000|2021-10-20 03:40:00|2030|2029.2|2030.8|2030|2031.8|2031|2029.8|2029|214
1634701500000|2021-10-20 03:45:00|2031.3|2030.5|2031.3|2030.5|2031.8|2031|2031.3|2030.5|189
1634701800000|2021-10-20 03:50:00|2030.8|2030|2030.3|2029.5|2031.3|2030.5|2030.3|2029.5|160
1634702100000|2021-10-20 03:55:00|2030.8|2030|2032.3|2031.5|2032.8|2032|2030.8|2030|383
1634702400000|2021-10-20 04:00:00|2032.8|2032|2032.3|2031.5|2033.3|2032.5|2032.3|2031.5|325
1634702700000|2021-10-20 04:05:00|2031.8|2031|2031.8|2031|2032.8|2032|2031.8|2031|205
1634703000000|2021-10-20 04:10:00|2032|2031.2|2031.8|2031|2032|2031.2|2031.3|2030.5|241
1634703300000|2021-10-20 04:15:00|2031.3|2030.5|2030.8|2030|2031.8|2031|2030.8|2030|301
1634703600000|2021-10-20 04:20:00|2030.3|2029.5|2029.8|2029|2030.3|2029.5|2029.3|2028.5|290
1634703900000|2021-10-20 04:25:00|2029.5|2028.7|2029.8|2029|2030.8|2030|2029.3|2028.5|219
1634704200000|2021-10-20 04:30:00|2030.3|2029.5|2030.3|2029.5|2030.8|2030|2030.3|2029.5|239
1634704500000|2021-10-20 04:35:00|2030.8|2030|2030|2029.2|2030.8|2030|2029.8|2029|248
1634704800000|2021-10-20 04:40:00|2030.3|2029.5|2028.8|2028|2030.3|2029.5|2028.8|2028|209
1634705100000|2021-10-20 04:45:00|2029.3|2028.5|2028.8|2028|2029.3|2028.5|2028.3|2027.5|196
1634705400000|2021-10-20 04:50:00|2029.3|2028.5|2028.8|2028|2029.8|2029|2028.8|2028|216
1634705700000|2021-10-20 04:55:00|2029.3|2028.5|2028.8|2028|2029.3|2028.5|2028.3|2027.5|110
1634706000000|2021-10-20 05:00:00|2029|2028.2|2029.3|2028.5|2030|2029.2|2028.8|2028|256
1634706300000|2021-10-20 05:05:00|2028.8|2028|2028.5|2027.7|2029.3|2028.5|2027.8|2027|426
1634706600000|2021-10-20 05:10:00|2028.8|2028|2027.8|2027|2028.8|2028|2026.8|2026|472
1634706900000|2021-10-20 05:15:00|2028.3|2027.5|2027.3|2026.5|2028.3|2027.5|2026.8|2026|499
1634707200000|2021-10-20 05:20:00|2027.5|2026.7|2026.3|2025.5|2027.8|2027|2026.3|2025.5|240
1634707500000|2021-10-20 05:25:00|2026.8|2026|2027.8|2027|2027.8|2027|2026.8|2026|365
1634707800000|2021-10-20 05:30:00|2028|2027.2|2027.3|2026.5|2028|2027.2|2026.8|2026|226
1634708100000|2021-10-20 05:35:00|2027.8|2027|2028.3|2027.5|2028.8|2028|2027.3|2026.5|187
1634708400000|2021-10-20 05:40:00|2028.8|2028|2027.8|2027|2028.8|2028|2027.8|2027|550
1634708700000|2021-10-20 05:45:00|2027.3|2026.5|2026.8|2026|2027.3|2026.5|2026.8|2026|324
1634709000000|2021-10-20 05:50:00|2027.3|2026.5|2028.3|2027.5|2028.3|2027.5|2027.3|2026.5|399
1634709300000|2021-10-20 05:55:00|2028.8|2028|2027.8|2027|2029.8|2029|2027.8|2027|1464
1634709600000|2021-10-20 06:00:00|2028.8|2028|2029.3|2028.5|2029.3|2028.5|2027.3|2026.5|1906
1634709900000|2021-10-20 06:05:00|2028.8|2028|2028.5|2027.7|2028.8|2028|2028.3|2027.5|376
1634710200000|2021-10-20 06:10:00|2029.1|2027.1|2028.2|2026.2|2029.8|2027.8|2028.1|2026.1|7
1634710500000|2021-10-20 06:15:00|2028.1|2026.1|2028.1|2026.1|2028.9|2026.9|2028|2026|445
1634710800000|2021-10-20 06:20:00|2028.3|2026.3|2027.4|2025.4|2028.6|2026.6|2027.4|2025.4|0
1634711100000|2021-10-20 06:25:00|2027.1|2025.1|2026.8|2024.8|2027.4|2025.4|2026.5|2024.5|0
1634711400000|2021-10-20 06:30:00|2026.5|2024.5|2026.9|2024.9|2027.2|2025.2|2026.5|2024.5|0
1634711700000|2021-10-20 06:35:00|2026.7|2024.7|2026.6|2024.6|2027.2|2025.2|2026.6|2024.6|0
1634712000000|2021-10-20 06:40:00|2026.7|2024.7|2026.9|2024.9|2027.2|2025.2|2026.7|2024.7|0
1634712300000|2021-10-20 06:45:00|2027.1|2025.1|2026.6|2024.6|2027.2|2025.2|2026.3|2024.3|0
1634712600000|2021-10-20 06:50:00|2026.4|2024.4|2026.6|2024.6|2026.9|2024.9|2025.7|2023.7|0
1634712900000|2021-10-20 06:55:00|2026.9|2024.9|2026|2024|2026.9|2024.9|2025.7|2023.7|0
1634713200000|2021-10-20 07:00:00|2025.7|2023.7|2025.7|2023.7|2026|2024|2023.9|2021.9|0
1634713500000|2021-10-20 07:05:00|2025.8|2023.8|2026.7|2024.7|2026.7|2024.7|2024.8|2022.8|0
1634713800000|2021-10-20 07:10:00|2027|2025|2028.9|2026.9|2029.2|2027.2|2026.1|2024.1|0
1634714100000|2021-10-20 07:15:00|2028.8|2026.8|2030.7|2028.7|2031.4|2029.4|2028.2|2026.2|0
1634714400000|2021-10-20 07:20:00|2030.5|2028.5|2031.3|2029.3|2031.4|2029.4|2029|2027|0
1634714700000|2021-10-20 07:25:00|2031.1|2029.1|2030.8|2028.8|2031.6|2029.6|2030.4|2028.4|0
1634715000000|2021-10-20 07:30:00|2031.4|2029.4|2031.5|2030.3|2032.5|2031.3|2031.4|2029.4|282
1634715300000|2021-10-20 07:35:00|2032|2030.8|2031|2029.8|2032|2030.8|2030.7|2029.5|103
1634715600000|2021-10-20 07:40:00|2031.5|2030.3|2031.5|2030.3|2031.5|2030.3|2031|2029.8|38
1634715900000|2021-10-20 07:45:00|2031|2029.8|2029.5|2028.3|2031|2029.8|2029.5|2028.3|88
1634716200000|2021-10-20 07:50:00|2029|2027.8|2029|2027.8|2029.2|2028|2028.5|2027.3|156
1634716500000|2021-10-20 07:55:00|2028.5|2027.3|2028.5|2027.3|2029|2027.8|2027|2025.8|185
1634716800000|2021-10-20 08:00:00|2028.2|2027|2029.5|2028.3|2029.5|2028.3|2028|2026.8|88
1634717100000|2021-10-20 08:05:00|2030|2028.8|2030.5|2029.3|2031|2029.8|2029.5|2028.3|391
1634717400000|2021-10-20 08:10:00|2030.2|2029|2031|2029.8|2031|2029.8|2030|2028.8|52
1634717700000|2021-10-20 08:15:00|2030.5|2029.3|2030|2028.8|2030.5|2029.3|2029.5|2028.3|135
1634718000000|2021-10-20 08:20:00|2029.5|2028.3|2030.5|2029.3|2030.7|2029.5|2028.5|2027.3|261
1634718300000|2021-10-20 08:25:00|2031|2029.8|2030|2028.8|2031|2029.8|2029.5|2028.3|62
1634718600000|2021-10-20 08:30:00|2030.2|2029|2029.5|2028.3|2030.5|2029.3|2029.5|2028.3|81
1634718900000|2021-10-20 08:35:00|2029.7|2028.5|2029|2027.8|2030|2028.8|2029|2027.8|99
1634719200000|2021-10-20 08:40:00|2029.2|2028|2029|2027.8|2029.5|2028.3|2028.5|2027.3|28
1634719500000|2021-10-20 08:45:00|2029.2|2028|2030|2028.8|2030|2028.8|2029.2|2028|39
1634719800000|2021-10-20 08:50:00|2030.5|2029.3|2030.5|2029.3|2030.5|2029.3|2030|2028.8|18
1634720100000|2021-10-20 08:55:00|2031|2029.8|2030.5|2029.3|2031|2029.8|2030|2028.8|59
1634720400000|2021-10-20 09:00:00|2030|2028.8|2030.5|2029.3|2031|2029.8|2030|2028.8|42
1634720700000|2021-10-20 09:05:00|2031|2029.8|2030.5|2029.3|2031|2029.8|2030.5|2029.3|48
1634721000000|2021-10-20 09:10:00|2030.2|2029|2030|2028.8|2030.2|2029|2030|2028.8|10
1634721300000|2021-10-20 09:15:00|2029.5|2028.3|2030|2028.8|2030|2028.8|2029.5|2028.3|63
1634721600000|2021-10-20 09:20:00|2029.5|2028.3|2030|2028.8|2030|2028.8|2029.5|2028.3|10
1634721900000|2021-10-20 09:25:00|2029.7|2028.5|2030.5|2029.3|2030.5|2029.3|2029.5|2028.3|96
1634722200000|2021-10-20 09:30:00|2030.7|2029.5|2030|2028.8|2031|2029.8|2030|2028.8|24
1634722500000|2021-10-20 09:35:00|2030.5|2029.3|2030.5|2029.3|2031|2029.8|2030.5|2029.3|59
1634722800000|2021-10-20 09:40:00|2030.2|2029|2030.5|2029.3|2030.5|2029.3|2030|2028.8|66
1634723100000|2021-10-20 09:45:00|2031|2029.8|2030.5|2029.3|2031|2029.8|2030.5|2029.3|32
1634723400000|2021-10-20 09:50:00|2031|2029.8|2031.5|2030.3|2031.5|2030.3|2031|2029.8|27
1634723700000|2021-10-20 09:55:00|2031.2|2030|2031|2029.8|2031.5|2030.3|2031|2029.8|14
1634724000000|2021-10-20 10:00:00|2031.5|2030.3|2031|2029.8|2031.5|2030.3|2031|2029.8|32
1634724300000|2021-10-20 10:05:00|2031.2|2030|2032|2030.8|2032|2030.8|2031|2029.8|16
1634724600000|2021-10-20 10:10:00|2031.5|2030.3|2031.5|2030.3|2032|2030.8|2031|2029.8|11
1634724900000|2021-10-20 10:15:00|2031|2029.8|2031|2029.8|2031|2029.8|2031|2029.8|23
1634725200000|2021-10-20 10:20:00|2030.5|2029.3|2031|2029.8|2031|2029.8|2030.5|2029.3|30
1634725500000|2021-10-20 10:25:00|2031.2|2030|2031|2029.8|2031.2|2030|2031|2029.8|53
1634725800000|2021-10-20 10:30:00|2030.5|2029.3|2031|2029.8|2031|2029.8|2030.5|2029.3|14
1634726100000|2021-10-20 10:35:00|2031.2|2030|2030.5|2029.3|2031.2|2030|2030.5|2029.3|6
1634726400000|2021-10-20 10:40:00|2031|2029.8|2031|2029.8|2031|2029.8|2030.7|2029.5|5
1634726700000|2021-10-20 10:45:00|2031.2|2030|2031|2029.8|2031.5|2030.3|2030.7|2029.5|2
1634727000000|2021-10-20 10:50:00|2030.7|2029.5|2031.5|2030.3|2031.5|2030.3|2030.5|2029.3|11
1634727300000|2021-10-20 10:55:00|2031.2|2030|2031|2029.8|2031.2|2030|2031|2029.8|18
1634727600000|2021-10-20 11:00:00|2031.5|2030.3|2031.5|2030.3|2031.5|2030.3|2031|2029.8|19
1634727900000|2021-10-20 11:05:00|2032|2030.8|2031|2029.8|2032|2030.8|2031|2029.8|72
1634728200000|2021-10-20 11:10:00|2031.5|2030.3|2031|2029.8|2031.5|2030.3|2031|2029.8|43
1634728500000|2021-10-20 11:15:00|2030.5|2029.3|2031|2029.8|2031.5|2030.3|2030.5|2029.3|7
1634728800000|2021-10-20 11:20:00|2030.5|2029.3|2030|2028.8|2031|2029.8|2030|2028.8|33
1634729100000|2021-10-20 11:25:00|2030.2|2029|2030|2028.8|2031|2029.8|2030|2028.8|41
1634729400000|2021-10-20 11:30:00|2030.5|2029.3|2030|2028.8|2030.5|2029.3|2030|2028.8|48
1634729700000|2021-10-20 11:35:00|2029.7|2028.5|2030|2028.8|2030.2|2029|2029.5|2028.3|21
1634730000000|2021-10-20 11:40:00|2029.5|2028.3|2029.5|2028.3|2029.5|2028.3|2029.5|2028.3|12
1634730300000|2021-10-20 11:45:00|2030|2028.8|2029|2027.8|2030|2028.8|2028.5|2027.3|19
1634730600000|2021-10-20 11:50:00|2028.5|2027.3|2029|2027.8|2029|2027.8|2028.5|2027.3|20
1634730900000|2021-10-20 11:55:00|2029.5|2028.3|2029.5|2028.3|2029.5|2028.3|2029|2027.8|39
1634731200000|2021-10-20 12:00:00|2029.2|2028|2028|2026.8|2029.2|2028|2027.5|2026.3|43
1634731500000|2021-10-20 12:05:00|2028.5|2027.3|2028.5|2027.3|2029|2027.8|2028|2026.8|20
1634731800000|2021-10-20 12:10:00|2029|2027.8|2029.5|2028.3|2029.5|2028.3|2028.5|2027.3|20
1634732100000|2021-10-20 12:15:00|2029.2|2028|2029|2027.8|2029.5|2028.3|2028.5|2027.3|7
1634732400000|2021-10-20 12:20:00|2028.7|2027.5|2029|2027.8|2029.5|2028.3|2028.7|2027.5|12
1634732700000|2021-10-20 12:25:00|2029.5|2028.3|2030|2028.8|2030.5|2029.3|2029.5|2028.3|177
1634733000000|2021-10-20 12:30:00|2029.5|2028.3|2029.5|2028.3|2030|2028.8|2029|2027.8|75
1634733300000|2021-10-20 12:35:00|2029|2027.8|2029|2027.8|2029.5|2028.3|2029|2027.8|42
1634733600000|2021-10-20 12:40:00|2028.5|2027.3|2028.2|2027|2029|2027.8|2028|2026.8|49
1634733900000|2021-10-20 12:45:00|2028.5|2027.3|2028.5|2027.3|2029|2027.8|2028|2026.8|37
1634734200000|2021-10-20 12:50:00|2028|2026.8|2027.5|2026.3|2028.5|2027.3|2027.5|2026.3|44
1634734500000|2021-10-20 12:55:00|2027.7|2026.5|2027.5|2026.3|2028.5|2027.3|2027.5|2026.3|41
1634734800000|2021-10-20 13:00:00|2028|2026.8|2027|2025.8|2028|2026.8|2026|2024.8|99
1634735100000|2021-10-20 13:05:00|2027.2|2026|2029|2027.8|2029.2|2028|2027|2025.8|103
1634735400000|2021-10-20 13:10:00|2029.2|2028|2029.5|2028.3|2030|2028.8|2029|2027.8|88
1634735700000|2021-10-20 13:15:00|2030|2028.8|2029.7|2028.5|2030|2028.8|2029.5|2028.3|71
1634736000000|2021-10-20 13:20:00|2029.5|2028.3|2029.7|2028.5|2030.5|2029.3|2029.5|2028.3|79
1634736300000|2021-10-20 13:25:00|2029.5|2028.3|2030.5|2029.3|2030.7|2029.5|2029.5|2028.3|40
1634736600000|2021-10-20 13:30:00|2030|2028.8|2029.5|2028.3|2030.5|2029.3|2029|2027.8|239
1634736900000|2021-10-20 13:35:00|2030|2028.8|2029.5|2028.3|2030.5|2029.3|2029|2027.8|196
1634737200000|2021-10-20 13:40:00|2030|2028.8|2029.5|2028.3|2030|2028.8|2029|2027.8|141
1634737500000|2021-10-20 13:45:00|2030|2028.8|2030.5|2029.3|2030.5|2029.3|2029.5|2028.3|68
1634737800000|2021-10-20 13:50:00|2030|2028.8|2029|2027.8|2030.5|2029.3|2029|2027.8|114
1634738100000|2021-10-20 13:55:00|2028.5|2027.3|2028.5|2027.3|2029|2027.8|2028.5|2027.3|57
1634738400000|2021-10-20 14:00:00|2028.2|2027|2029|2027.8|2029|2027.8|2028|2026.8|56
1634738700000|2021-10-20 14:05:00|2028.5|2027.3|2028.5|2027.3|2029.5|2028.3|2028.5|2027.3|291
1634739000000|2021-10-20 14:10:00|2028.7|2027.5|2031|2029.8|2031|2029.8|2028.7|2027.5|117
1634739300000|2021-10-20 14:15:00|2031.2|2030|2031.5|2030.3|2031.5|2030.3|2030.5|2029.3|49
1634739600000|2021-10-20 14:20:00|2031.7|2030.5|2031.5|2030.3|2032|2030.8|2031.5|2030.3|57
1634739900000|2021-10-20 14:25:00|2032|2030.8|2033|2031.8|2033.2|2032|2031.5|2030.3|73
1634740200000|2021-10-20 14:30:00|2033.5|2032.3|2034|2032.8|2034|2032.8|2032.5|2031.3|134
1634740500000|2021-10-20 14:35:00|2034.5|2033.3|2033|2031.8|2034.5|2033.3|2033|2031.8|69
1634740800000|2021-10-20 14:40:00|2033.5|2032.3|2033.5|2032.3|2034|2032.8|2033|2031.8|60
1634741100000|2021-10-20 14:45:00|2033.2|2032|2033.5|2032.3|2034|2032.8|2033|2031.8|76
1634741400000|2021-10-20 14:50:00|2034|2032.8|2033.5|2032.3|2034|2032.8|2033|2031.8|57
1634741700000|2021-10-20 14:55:00|2033|2031.8|2032.5|2031.3|2033.5|2032.3|2032.5|2031.3|94
1634742000000|2021-10-20 15:00:00|2033|2031.8|2032|2030.8|2033.5|2032.3|2032|2030.8|87
1634742300000|2021-10-20 15:05:00|2032.5|2031.3|2033.5|2032.3|2033.5|2032.3|2032.5|2031.3|121
1634742600000|2021-10-20 15:10:00|2033|2031.8|2032.5|2031.3|2033.5|2032.3|2032|2030.8|132
1634742900000|2021-10-20 15:15:00|2032|2030.8|2033|2031.8|2033|2031.8|2032|2030.8|57
1634743200000|2021-10-20 15:20:00|2033.5|2032.3|2034|2032.8|2034|2032.8|2033.5|2032.3|66
1634743500000|2021-10-20 15:25:00|2033.5|2032.3|2031|2029.8|2034|2032.8|2031|2029.8|100
1634743800000|2021-10-20 15:30:00|2030.5|2029.3|2032.5|2031.3|2032.5|2031.3|2030|2028.8|221
1634744100000|2021-10-20 15:35:00|2032.7|2031.5|2033|2031.8|2033.5|2032.3|2032.5|2031.3|114
1634744400000|2021-10-20 15:40:00|2032.5|2031.3|2032.5|2031.3|2033|2031.8|2032|2030.8|112
1634744700000|2021-10-20 15:45:00|2033|2031.8|2034|2032.8|2034|2032.8|2033|2031.8|66
1634745000000|2021-10-20 15:50:00|2034.5|2033.3|2034|2032.8|2034.5|2033.3|2034|2032.8|74
1634745300000|2021-10-20 15:55:00|2033.7|2032.5|2034.5|2033.3|2034.5|2033.3|2033.7|2032.5|38
1634745600000|2021-10-20 16:00:00|2034|2032.8|2034.5|2033.3|2034.5|2033.3|2034|2032.8|28
1634745900000|2021-10-20 16:05:00|2034|2032.8|2034|2032.8|2034|2032.8|2034|2032.8|26
1634746200000|2021-10-20 16:10:00|2034.5|2033.3|2034.5|2033.3|2034.5|2033.3|2034|2032.8|35
1634746500000|2021-10-20 16:15:00|2034|2032.8|2033.5|2032.3|2034|2032.8|2033|2031.8|106
1634746800000|2021-10-20 16:20:00|2033.7|2032.5|2034|2032.8|2034|2032.8|2033.7|2032.5|13
1634747100000|2021-10-20 16:25:00|2033.7|2032.5|2033.5|2032.3|2034.5|2033.3|2033.5|2032.3|24
1634747400000|2021-10-20 16:30:00|2033.7|2032.5|2033.5|2032.3|2034|2032.8|2033|2031.8|25
1634747700000|2021-10-20 16:35:00|2033.2|2032|2033.5|2032.3|2033.5|2032.3|2033|2031.8|25
1634748000000|2021-10-20 16:40:00|2033|2031.8|2033.5|2032.3|2033.5|2032.3|2033|2031.8|10
1634748300000|2021-10-20 16:45:00|||||||||6
1634748600000|2021-10-20 16:50:00|2033|2031.8|2033|2031.8|2033|2031.8|2032.5|2031.3|22
1634748900000|2021-10-20 16:55:00|2032.5|2031.3|2033|2031.8|2033|2031.8|2032.5|2031.3|27
1634749200000|2021-10-20 17:00:00|2032.5|2031.3|2031.5|2030.3|2032.5|2031.3|2031.5|2030.3|77
1634749500000|2021-10-20 17:05:00|2031|2029.8|2031|2029.8|2031.5|2030.3|2031|2029.8|33
1634749800000|2021-10-20 17:10:00|2031.5|2030.3|2032|2030.8|2032|2030.8|2031.5|2030.3|88
1634750100000|2021-10-20 17:15:00|2031.5|2030.3|2030.5|2029.3|2032|2030.8|2030.5|2029.3|76
1634750400000|2021-10-20 17:20:00|2030|2028.8|2031.5|2030.3|2031.5|2030.3|2029.5|2028.3|117
1634751000000|2021-10-20 17:30:00|2031.2|2030|2031.2|2030|2031.5|2030.3|2030.5|2029.3|43
1634751300000|2021-10-20 17:35:00|2031.5|2030.3|2031.5|2030.3|2032|2030.8|2031.2|2030|25
1634751600000|2021-10-20 17:40:00|2031.2|2030|2032|2030.8|2032|2030.8|2031|2029.8|8
1634751900000|2021-10-20 17:45:00|2031.5|2030.3|2032|2030.8|2032|2030.8|2031.5|2030.3|9
1634752200000|2021-10-20 17:50:00|||||||||1
1634752500000|2021-10-20 17:55:00|2031.5|2030.3|2032|2030.8|2032|2030.8|2031.5|2030.3|20
1634752800000|2021-10-20 18:00:00|2032.5|2031.3|2032.5|2031.3|2032.5|2031.3|2032|2030.8|24
1634753100000|2021-10-20 18:05:00|2033|2031.8|2033|2031.8|2033|2031.8|2032.5|2031.3|18
1634753400000|2021-10-20 18:10:00|2032.7|2031.5|2033|2031.8|2033.5|2032.3|2032.7|2031.5|27
1634753700000|2021-10-20 18:15:00|2033.2|2032|2033|2031.8|2033.5|2032.3|2032.5|2031.3|24
1634754000000|2021-10-20 18:20:00|2032.7|2031.5|2032|2030.8|2033|2031.8|2032|2030.8|15
1634754300000|2021-10-20 18:25:00|2032.5|2031.3|2032.5|2031.3|2032.5|2031.3|2032|2030.8|15
1634754600000|2021-10-20 18:30:00|2032|2030.8|2032.5|2031.3|2032.5|2031.3|2032|2030.8|40
1634754900000|2021-10-20 18:35:00|2032|2030.8|2032.5|2031.3|2032.5|2031.3|2032|2030.8|18
1634755200000|2021-10-20 18:40:00|2033|2031.8|2032.2|2031|2033|2031.8|2032|2030.8|10
1634755500000|2021-10-20 18:45:00|2032.5|2031.3|2032|2030.8|2032.5|2031.3|2031.5|2030.3|14
1634755800000|2021-10-20 18:50:00|2031.7|2030.5|2032.5|2031.3|2032.5|2031.3|2031.7|2030.5|18
1634756100000|2021-10-20 18:55:00|2032.7|2031.5|2032.5|2031.3|2032.7|2031.5|2032.5|2031.3|9
1634756400000|2021-10-20 19:00:00|2032.7|2031.5|2032.5|2031.3|2033|2031.8|2032.5|2031.3|12
1634756700000|2021-10-20 19:05:00|2033|2031.8|2033|2031.8|2033.5|2032.3|2033|2031.8|39
1634757000000|2021-10-20 19:10:00|2033.2|2032|2033.5|2032.3|2033.5|2032.3|2033|2031.8|32
1634757300000|2021-10-20 19:15:00|2033|2031.8|2032.5|2031.3|2033.2|2032|2032.2|2031|27
1634757600000|2021-10-20 19:20:00|2032|2030.8|2033|2031.8|2033|2031.8|2032|2030.8|28
1634757900000|2021-10-20 19:25:00|2032.7|2031.5|2032.5|2031.3|2033|2031.8|2032.5|2031.3|7
1634758200000|2021-10-20 19:30:00|2032|2030.8|2032.5|2031.3|2032.7|2031.5|2032|2030.8|12
1634758500000|2021-10-20 19:35:00|2032.2|2031|2032|2030.8|2032.5|2031.3|2032|2030.8|27
1634758800000|2021-10-20 19:40:00|2032.2|2031|2032.5|2031.3|2032.5|2031.3|2032|2030.8|4
1634759100000|2021-10-20 19:45:00|2033|2031.8|2032.5|2031.3|2033|2031.8|2032.2|2031|38
1634759400000|2021-10-20 19:50:00|2032|2030.8|2032.5|2031.3|2033|2031.8|2032|2030.8|58
1634759700000|2021-10-20 19:55:00|2032|2030.8|2032.5|2031.3|2032.5|2031.3|2030.5|2029.3|81
1634760000000|2021-10-20 20:00:00|2033|2031.8|2032|2030.8|2033|2031.8|2031|2029.8|40
1634760300000|2021-10-20 20:05:00|2031.7|2030.5|2031.5|2030.3|2031.7|2030.5|2031|2029.8|8
1634760600000|2021-10-20 20:10:00|2031|2029.8|2031|2029.8|2031.5|2030.3|2031|2029.8|7
1634760900000|2021-10-20 20:15:00|2031.2|2030|2031.5|2030.3|2031.5|2030.3|2031|2029.8|2
1634761200000|2021-10-20 20:20:00|2031.9|2029.9|2030.9|2028.9|2031.9|2029.9|2030.7|2028.7|76
1634761500000|2021-10-20 20:25:00|2031.1|2029.1|2031.4|2029.4|2031.6|2029.6|2030.9|2028.9|7
1634761800000|2021-10-20 20:30:00|2031.6|2029.6|2031.4|2029.4|2031.7|2029.7|2031|2029|19
1634762100000|2021-10-20 20:35:00|2031.7|2029.7|2031.3|2029.3|2031.9|2029.9|2031.3|2029.3|13
1634762400000|2021-10-20 20:40:00|||||||||2
1634762700000|2021-10-20 20:45:00|2031.4|2029.4|2030.5|2028.5|2031.4|2029.4|2030.5|2028.5|3
1634763000000|2021-10-20 20:50:00|2030.7|2028.7|2030.8|2028.8|2031.1|2029.1|2030.2|2028.2|12
1634763300000|2021-10-20 20:55:00|2030.7|2028.7|2030.5|2028.5|2030.8|2028.8|2030.4|2028.4|0
1634763600000|2021-10-20 21:00:00|2030.4|2028.4|2030.5|2028.5|2030.5|2028.5|2030.4|2028.4|4
1634763900000|2021-10-20 21:05:00|2030.4|2028.4|2030.6|2028.6|2030.6|2028.6|2030.4|2028.4|0
1634764200000|2021-10-20 21:10:00|2030.5|2028.5|2030.5|2028.5|2030.5|2028.5|2030.5|2028.5|0
1634764500000|2021-10-20 21:15:00|2030.4|2028.4|2030.4|2028.4|2030.5|2028.5|2030.4|2028.4|0
1634764800000|2021-10-20 21:20:00|2030.5|2028.5|2030.4|2028.4|2030.5|2028.5|2030.4|2028.4|0
1634765100000|2021-10-20 21:25:00|2030.5|2028.5|2030.6|2028.6|2030.6|2028.6|2030.4|2028.4|0
1634765400000|2021-10-20 21:30:00|2030.5|2028.5|2030.5|2028.5|2030.5|2028.5|2030.5|2028.5|0
1634765700000|2021-10-20 21:35:00|2030.4|2028.4|2030.4|2028.4|2030.4|2028.4|2030.4|2028.4|0
1634767200000|2021-10-20 22:00:00|2030.6|2028.6|2029.3|2027.3|2030.7|2028.7|2029.3|2027.3|0
1634767500000|2021-10-20 22:05:00|2029.2|2027.2|2028.4|2026.4|2029.2|2027.2|2028.4|2026.4|0
1634767800000|2021-10-20 22:10:00|2028.2|2026.2|2027.2|2025.2|2028.5|2026.5|2027.2|2025.2|0
1634768100000|2021-10-20 22:15:00|2027.1|2025.1|2028.5|2026.5|2028.5|2026.5|2027.1|2025.1|0
1634768400000|2021-10-20 22:20:00|2028.4|2026.4|2028.3|2026.3|2028.5|2026.5|2028.2|2026.2|0
1634768700000|2021-10-20 22:25:00|2028.4|2026.4|2028.4|2026.4|2028.4|2026.4|2028.3|2026.3|0
1634769000000|2021-10-20 22:30:00|2028.8|2026.8|2028.3|2026.3|2028.9|2026.9|2027.8|2025.8|0
1634769300000|2021-10-20 22:35:00|2028.5|2026.5|2028.3|2026.3|2028.6|2026.6|2028|2026|0
1634769600000|2021-10-20 22:40:00|2028.2|2026.2|2028|2026|2028.3|2026.3|2028|2026|0
1634769900000|2021-10-20 22:45:00|2027.9|2025.9|2028|2026|2028|2026|2027.9|2025.9|0
1634770200000|2021-10-20 22:50:00|2027.9|2025.9|2027.8|2025.8|2028.2|2026.2|2027.6|2025.6|0
1634770500000|2021-10-20 22:55:00|2028|2026|2028.7|2026.7|2028.7|2026.7|2028|2026|0
1634770800000|2021-10-20 23:00:00|2028.9|2026.9|2029.3|2027.3|2029.4|2027.4|2028.7|2026.7|0
1634771100000|2021-10-20 23:05:00|2029.4|2027.4|2029.3|2027.3|2029.4|2027.4|2028.4|2026.4|0
1634771400000|2021-10-20 23:10:00|2029.6|2027.6|2029.2|2027.2|2029.6|2027.6|2029.2|2027.2|0
1634771700000|2021-10-20 23:15:00|2029|2027|2028.1|2026.1|2029|2027|2027.9|2025.9|0
1634772000000|2021-10-20 23:20:00|2028.2|2026.2|2027.5|2025.5|2028.2|2026.2|2027.2|2025.2|0
1634772300000|2021-10-20 23:25:00|2027.3|2025.3|2028.2|2026.2|2028.4|2026.4|2027.2|2025.2|0
1634772600000|2021-10-20 23:30:00|2028.1|2026.1|2028.1|2026.1|2029|2027|2028.1|2026.1|0
1634772900000|2021-10-20 23:35:00|2027.9|2025.9|2027.2|2025.2|2027.9|2025.9|2027.2|2025.2|0
1634773200000|2021-10-20 23:40:00|2026.9|2024.9|2026.1|2024.1|2027.2|2025.2|2025.5|2023.5|0
1634773500000|2021-10-20 23:45:00|2026.4|2024.4|2025|2023.8|2028.5|2027.3|2025|2023.8|394
1634773800000|2021-10-20 23:50:00|2025.5|2024.3|2023|2021.8|2025.5|2024.3|2023|2021.8|259
1634774100000|2021-10-20 23:55:00|2023.5|2022.3|2021.5|2020.3|2023.5|2022.3|2020.5|2019.3|468
1634774400000|2021-10-21 00:00:00|2021.3|2020.5|2020.3|2019.5|2023.3|2022.5|2019|2018.2|1663
1634774700000|2021-10-21 00:05:00|2020.8|2020|2020.8|2020|2021.3|2020.5|2019.8|2019|682
1634775000000|2021-10-21 00:10:00|2020.3|2019.5|2019.8|2019|2021.8|2021|2018.3|2017.5|523
1634775300000|2021-10-21 00:15:00|2019.3|2018.5|2021.8|2021|2022.8|2022|2018.8|2018|635
1634775600000|2021-10-21 00:20:00|2022.3|2021.5|2021.8|2021|2022.3|2021.5|2020.8|2020|310
1634775900000|2021-10-21 00:25:00|2021.3|2020.5|2021.3|2020.5|2021.8|2021|2019.8|2019|481
1634776200000|2021-10-21 00:30:00|2021|2020.2|2019.3|2018.5|2021.3|2020.5|2018.8|2018|297
1634776500000|2021-10-21 00:35:00|2019.5|2018.7|2024.3|2023.5|2024.8|2024|2019.3|2018.5|569
1634776800000|2021-10-21 00:40:00|2024|2023.2|2023.3|2022.5|2024.3|2023.5|2022.5|2021.7|222
1634777100000|2021-10-21 00:45:00|2022.8|2022|2022.3|2021.5|2023.8|2023|2021.3|2020.5|305
1634777400000|2021-10-21 00:50:00|2021.8|2021|2021.3|2020.5|2022.8|2022|2020.8|2020|221
1634777700000|2021-10-21 00:55:00|2021|2020.2|2021.8|2021|2022|2021.2|2020.8|2020|202
1634778000000|2021-10-21 01:00:00|2021.3|2020.5|2022.8|2022|2022.8|2022|2019.8|2019|382
1634778300000|2021-10-21 01:05:00|2023|2022.2|2023.3|2022.5|2023.8|2023|2022.8|2022|218
1634778600000|2021-10-21 01:10:00|2022.8|2022|2024.8|2024|2025.3|2024.5|2022.8|2022|340
1634778900000|2021-10-21 01:15:00|2024.3|2023.5|2023.3|2022.5|2025.3|2024.5|2023.3|2022.5|226
1634779200000|2021-10-21 01:20:00|2023.8|2023|2024.3|2023.5|2025.8|2025|2023.3|2022.5|504
1634779500000|2021-10-21 01:25:00|2024|2023.2|2022.8|2022|2024.3|2023.5|2022.3|2021.5|351
1634779800000|2021-10-21 01:30:00|2022.3|2021.5|2024.3|2023.5|2024.3|2023.5|2022.3|2021.5|271
1634780100000|2021-10-21 01:35:00|2024.8|2024|2025.3|2024.5|2026.3|2025.5|2024.3|2023.5|401
1634780400000|2021-10-21 01:40:00|2025.8|2025|2023.8|2023|2025.8|2025|2023.8|2023|323
1634780700000|2021-10-21 01:45:00|2024.3|2023.5|2024.8|2024|2025|2024.2|2023.8|2023|161
1634781000000|2021-10-21 01:50:00|2024.3|2023.5|2024.3|2023.5|2025.3|2024.5|2023.8|2023|235
1634781300000|2021-10-21 01:55:00|2024.8|2024|2023.8|2023|2025.3|2024.5|2023.8|2023|208
1634781600000|2021-10-21 02:00:00|2024.3|2023.5|2024.8|2024|2025.3|2024.5|2024.3|2023.5|434
1634781900000|2021-10-21 02:05:00|2025.3|2024.5|2023.3|2022.5|2025.3|2024.5|2023.3|2022.5|265
1634782200000|2021-10-21 02:10:00|2023.8|2023|2022.3|2021.5|2023.8|2023|2021.8|2021|213
1634782500000|2021-10-21 02:15:00|2021.8|2021|2021.8|2021|2022.8|2022|2021.3|2020.5|149
1634782800000|2021-10-21 02:20:00|2022.3|2021.5|2022.8|2022|2023.3|2022.5|2021.8|2021|169
1634783100000|2021-10-21 02:25:00|2023.3|2022.5|2022.8|2022|2023.8|2023|2022.8|2022|255
1634783400000|2021-10-21 02:30:00|2023.3|2022.5|2022.8|2022|2023.8|2023|2021.8|2021|127
1634783700000|2021-10-21 02:35:00|2022.5|2021.7|2024.3|2023.5|2024.3|2023.5|2022.3|2021.5|51
1634784000000|2021-10-21 02:40:00|2024|2023.2|2023|2022.2|2024.3|2023.5|2022.3|2021.5|122
1634784300000|2021-10-21 02:45:00|2023.3|2022.5|2023.8|2023|2024|2023.2|2023.3|2022.5|75
1634784600000|2021-10-21 02:50:00|2023.5|2022.7|2023.3|2022.5|2023.8|2023|2022.8|2022|74
1634784900000|2021-10-21 02:55:00|2022.8|2022|2023.8|2023|2024.3|2023.5|2022.8|2022|116
1634785200000|2021-10-21 03:00:00|2023.5|2022.7|2022.8|2022|2023.8|2023|2022.8|2022|44
1634785500000|2021-10-21 03:05:00|2022.3|2021.5|2022.3|2021.5|2022.3|2021.5|2022.3|2021.5|50
1634785800000|2021-10-21 03:10:00|2022.8|2022|2022.3|2021.5|2022.8|2022|2021.8|2021|62
1634786100000|2021-10-21 03:15:00|2022.8|2022|2021.3|2020.5|2022.8|2022|2021.3|2020.5|41
1634786400000|2021-10-21 03:20:00|2020.8|2020|2021.3|2020.5|2021.5|2020.7|2020.8|2020|101
1634786700000|2021-10-21 03:25:00|2021.8|2021|2021.3|2020.5|2021.8|2021|2021.3|2020.5|120
1634787000000|2021-10-21 03:30:00|2021.8|2021|2020.8|2020|2021.8|2021|2020.8|2020|327
1634787300000|2021-10-21 03:35:00|2021|2020.2|2021.3|2020.5|2021.8|2021|2020.8|2020|231
1634787600000|2021-10-21 03:40:00|2021.8|2021|2021.3|2020.5|2021.8|2021|2020.8|2020|61
1634787900000|2021-10-21 03:45:00|2020.8|2020|2019.8|2019|2021.3|2020.5|2019.8|2019|207
1634788200000|2021-10-21 03:50:00|2019.3|2018.5|2018.3|2017.5|2019.8|2019|2018.3|2017.5|406
1634788500000|2021-10-21 03:55:00|2018.5|2017.7|2018.3|2017.5|2018.8|2018|2018.3|2017.5|182
1634788800000|2021-10-21 04:00:00|2017.8|2017|2017.8|2017|2018.8|2018|2017.3|2016.5|367
1634789100000|2021-10-21 04:05:00|2017.3|2016.5|2014.8|2014|2017.3|2016.5|2014.8|2014|838
1634789400000|2021-10-21 04:10:00|2014.3|2013.5|2012.3|2011.5|2014.3|2013.5|2011.8|2011|581
1634789700000|2021-10-21 04:15:00|2011.8|2011|2008.3|2007.5|2011.8|2011|2007.3|2006.5|1180
1634790000000|2021-10-21 04:20:00|2008.5|2007.7|2006.3|2005.5|2008.8|2008|2006.3|2005.5|529
1634790300000|2021-10-21 04:25:00|2005.8|2005|2004.8|2004|2006.8|2006|2003.8|2003|1068
1634790600000|2021-10-21 04:30:00|2004.3|2003.5|2003.8|2003|2004.8|2004|2000.8|2000|814
1634790900000|2021-10-21 04:35:00|2004.3|2003.5|2002.8|2002|2005.8|2005|2001.8|2001|1132
1634791200000|2021-10-21 04:40:00|2002.5|2001.7|2005.3|2004.5|2006|2005.2|2001.8|2001|547
1634791500000|2021-10-21 04:45:00|2004.8|2004|2004.3|2003.5|2005.3|2004.5|2003.3|2002.5|702
1634791800000|2021-10-21 04:50:00|2004|2003.2|2006.3|2005.5|2006.3|2005.5|2003.8|2003|364
1634792100000|2021-10-21 04:55:00|2006.8|2006|2007.8|2007|2008.3|2007.5|2005.3|2004.5|555
1634792400000|2021-10-21 05:00:00|2007.3|2006.5|2005.3|2004.5|2007.5|2006.7|2005.3|2004.5|875
1634792700000|2021-10-21 05:05:00|2005.8|2005|2004.8|2004|2007.3|2006.5|2004.3|2003.5|540
1634793000000|2021-10-21 05:10:00|2005|2004.2|2005.8|2005|2006.3|2005.5|2003.8|2003|399
1634793300000|2021-10-21 05:15:00|2005.3|2004.5|2005.3|2004.5|2006.3|2005.5|2003.8|2003|372
1634793600000|2021-10-21 05:20:00|2005.8|2005|2003.5|2002.7|2005.8|2005|2003.3|2002.5|389
1634793900000|2021-10-21 05:25:00|2003.8|2003|2002.8|2002|2004.3|2003.5|2001.8|2001|719
1634794200000|2021-10-21 05:30:00|2003.3|2002.5|2004.8|2004|2005.3|2004.5|2002.3|2001.5|626
1634794500000|2021-10-21 05:35:00|2005.3|2004.5|2003.3|2002.5|2005.3|2004.5|2002.3|2001.5|481
1634794800000|2021-10-21 05:40:00|2003|2002.2|2000.8|2000|2004.3|2003.5|2000.3|1999.5|898
1634795100000|2021-10-21 05:45:00|2001.3|2000.5|2000.8|2000|2002.3|2001.5|2000.8|2000|701
1634795400000|2021-10-21 05:50:00|2001|2000.2|2001.8|2001|2002.3|2001.5|2000.8|2000|654
1634795700000|2021-10-21 05:55:00|2002|2001.2|2001.8|2001|2003.8|2003|2001.8|2001|2293
1634796000000|2021-10-21 06:00:00|2001.3|2000.5|2004.3|2003.5|2005.3|2004.5|2000.3|1999.5|2547
1634796300000|2021-10-21 06:05:00|2003.8|2003|2002.3|2001.5|2003.8|2003|2001.3|2000.5|607
1634796600000|2021-10-21 06:10:00|2001.9|1999.9|2002.4|2000.4|2003.3|2001.3|2000|1998|8
1634796900000|2021-10-21 06:15:00|2002.5|2000.5|2003.2|2001.2|2003.5|2001.5|2002.1|2000.1|356
1634797200000|2021-10-21 06:20:00|2003.4|2001.4|2002.9|2000.9|2003.5|2001.5|2002.5|2000.5|0
1634797500000|2021-10-21 06:25:00|2002.8|2000.8|2003.1|2001.1|2003.4|2001.4|2002.4|2000.4|0
1634797800000|2021-10-21 06:30:00|2002.8|2000.8|2001.6|1999.6|2002.8|2000.8|2001.2|1999.2|0
1634798100000|2021-10-21 06:35:00|2001.9|1999.9|2001.6|1999.6|2001.9|1999.9|2001.4|1999.4|0
1634798400000|2021-10-21 06:40:00|2001.5|1999.5|2001|1999|2001.6|1999.6|2000.7|1998.7|0
1634798700000|2021-10-21 06:45:00|2000.9|1998.9|2001.2|1999.2|2001.3|1999.3|2000.7|1998.7|0
1634799000000|2021-10-21 06:50:00|2000.9|1998.9|2000|1998|2000.9|1998.9|2000|1998|0
1634799300000|2021-10-21 06:55:00|1999.9|1997.9|1999.8|1997.8|2000.3|1998.3|1997.9|1995.9|0
1634799600000|2021-10-21 07:00:00|1999.7|1997.7|2000.3|1998.3|2000.3|1998.3|1996.9|1994.9|0
1634799900000|2021-10-21 07:05:00|2000.2|1998.2|2002.1|2000.1|2002.1|2000.1|1999.2|1997.2|0
1634800200000|2021-10-21 07:10:00|2002.4|2000.4|2003.2|2001.2|2004.3|2002.3|2002.4|2000.4|0
1634800500000|2021-10-21 07:15:00|2002.9|2000.9|2003.1|2001.1|2003.2|2001.2|2002.3|2000.3|0
1634800800000|2021-10-21 07:20:00|2002.9|2000.9|2003|2001|2004.8|2002.8|2002.4|2000.4|0
1634801100000|2021-10-21 07:25:00|2003.2|2001.2|2003|2001|2003.6|2001.6|2002.5|2000.5|0
1634801400000|2021-10-21 07:30:00|2002.8|2000.8|2003|2001.8|2004|2002.8|2002|2000.8|406
1634801700000|2021-10-21 07:35:00|2002.5|2001.3|2002|2000.8|2003.5|2002.3|2001.5|2000.3|185
1634802000000|2021-10-21 07:40:00|2001.7|2000.5|2001.5|2000.3|2002.5|2001.3|2001|1999.8|122
1634802300000|2021-10-21 07:45:00|2002|2000.8|2001|1999.8|2002|2000.8|2001|1999.8|155
1634802600000|2021-10-21 07:50:00|2001.2|2000|2001.5|2000.3|2002|2000.8|2001|1999.8|134
1634802900000|2021-10-21 07:55:00|2002|2000.8|2001.5|2000.3|2003|2001.8|2001.5|2000.3|225
1634803200000|2021-10-21 08:00:00|2001|1999.8|1998|1996.8|2002|2000.8|1998|1996.8|236
1634803500000|2021-10-21 08:05:00|1998.5|1997.3|1990|1988.8|1998.5|1997.3|1989.5|1988.3|1010
1634803800000|2021-10-21 08:10:00|1990.5|1989.3|1992.5|1991.3|1993.5|1992.3|1990|1988.8|224
1634804100000|2021-10-21 08:15:00|1993|1991.8|1993.5|1992.3|1995|1993.8|1992.7|1991.5|211
1634804400000|2021-10-21 08:20:00|1993|1991.8|1993.5|1992.3|1993.5|1992.3|1990|1988.8|266
1634804700000|2021-10-21 08:25:00|1993|1991.8|1991.5|1990.3|1993.2|1992|1991.5|1990.3|91
1634805000000|2021-10-21 08:30:00|1992|1990.8|1992|1990.8|1992.5|1991.3|1990|1988.8|152
1634805300000|2021-10-21 08:35:00|1991.7|1990.5|1990.5|1989.3|1992.5|1991.3|1989.5|1988.3|188
1634805600000|2021-10-21 08:40:00|1990.7|1989.5|1990.5|1989.3|1992|1990.8|1990.5|1989.3|119
1634805900000|2021-10-21 08:45:00|1990.7|1989.5|1988|1986.8|1990.7|1989.5|1988|1986.8|132
1634806200000|2021-10-21 08:50:00|1988.2|1987|1988.5|1987.3|1989|1987.8|1987.5|1986.3|159
1634806500000|2021-10-21 08:55:00|1989|1987.8|1989|1987.8|1989.5|1988.3|1988.5|1987.3|51
1634806800000|2021-10-21 09:00:00|1988.5|1987.3|1992|1990.8|1992|1990.8|1988.5|1987.3|114
1634807100000|2021-10-21 09:05:00|1992.5|1991.3|1990|1988.8|1992.5|1991.3|1990|1988.8|71
1634807400000|2021-10-21 09:10:00|1990.5|1989.3|1990.7|1989.5|1991|1989.8|1990|1988.8|83
1634807700000|2021-10-21 09:15:00|1990.5|1989.3|1990|1988.8|1991.5|1990.3|1990|1988.8|77
1634808000000|2021-10-21 09:20:00|1990.5|1989.3|1990|1988.8|1991.5|1990.3|1990|1988.8|58
1634808300000|2021-10-21 09:25:00|1990.2|1989|1991|1989.8|1991|1989.8|1989|1987.8|100
1634808600000|2021-10-21 09:30:00|1990.7|1989.5|1992|1990.8|1992|1990.8|1990.5|1989.3|107
1634808900000|2021-10-21 09:35:00|1992.5|1991.3|1992.5|1991.3|1993|1991.8|1991.7|1990.5|163
1634809200000|2021-10-21 09:40:00|1992.7|1991.5|1993.5|1992.3|1993.5|1992.3|1992.5|1991.3|50
1634809500000|2021-10-21 09:45:00|1993.7|1992.5|1993|1991.8|1994|1992.8|1993|1991.8|72
1634809800000|2021-10-21 09:50:00|1992.5|1991.3|1993|1991.8|1993.5|1992.3|1992.5|1991.3|100
1634810100000|2021-10-21 09:55:00|1993.5|1992.3|1994.5|1993.3|1994.5|1993.3|1993|1991.8|63
1634810400000|2021-10-21 10:00:00|1995|1993.8|1995|1993.8|1995.5|1994.3|1994.5|1993.3|301
1634810700000|2021-10-21 10:05:00|1995.2|1994|1994|1992.8|1995.5|1994.3|1993.5|1992.3|91
1634811000000|2021-10-21 10:10:00|1993.5|1992.3|1993.5|1992.3|1994|1992.8|1993|1991.8|111
1634811300000|2021-10-21 10:15:00|1993.2|1992|1994.5|1993.3|1994.5|1993.3|1993|1991.8|82
1634811600000|2021-10-21 10:20:00|1995|1993.8|1993.5|1992.3|1995|1993.8|1993|1991.8|119
1634811900000|2021-10-21 10:25:00|1993.7|1992.5|1993|1991.8|1995|1993.8|1993|1991.8|86
1634812200000|2021-10-21 10:30:00|1993.5|1992.3|1993.5|1992.3|1994|1992.8|1993|1991.8|64
1634812500000|2021-10-21 10:35:00|1994|1992.8|1994.5|1993.3|1994.5|1993.3|1993.5|1992.3|87
1634812800000|2021-10-21 10:40:00|1994|1992.8|1994|1992.8|1994.5|1993.3|1993.5|1992.3|46
1634813100000|2021-10-21 10:45:00|1994.5|1993.3|1994|1992.8|1994.7|1993.5|1993.5|1992.3|29
1634813400000|2021-10-21 10:50:00|1993.7|1992.5|1992.5|1991.3|1994|1992.8|1992.5|1991.3|58
1634813700000|2021-10-21 10:55:00|1992.2|1991|1992|1990.8|1992.5|1991.3|1991.5|1990.3|33
1634814000000|2021-10-21 11:00:00|1992.5|1991.3|1991.5|1990.3|1992.7|1991.5|1991.5|1990.3|78
1634814300000|2021-10-21 11:05:00|1992|1990.8|1993|1991.8|1993|1991.8|1991.5|1990.3|52
1634814600000|2021-10-21 11:10:00|1992.5|1991.3|1992.5|1991.3|1992.5|1991.3|1992|1990.8|26
1634814900000|2021-10-21 11:15:00|1992|1990.8|1992.5|1991.3|1993|1991.8|1992|1990.8|99
1634815200000|2021-10-21 11:20:00|1992|1990.8|1992.5|1991.3|1993|1991.8|1992|1990.8|42
1634815500000|2021-10-21 11:25:00|1992|1990.8|1992.5|1991.3|1992.5|1991.3|1991.5|1990.3|41
1634815800000|2021-10-21 11:30:00|1992.2|1991|1991.5|1990.3|1992.5|1991.3|1991.5|1990.3|18
1634816100000|2021-10-21 11:35:00|1991|1989.8|1991.5|1990.3|1991.5|1990.3|1991|1989.8|34
1634816400000|2021-10-21 11:40:00|1991|1989.8|1991.5|1990.3|1991.5|1990.3|1990.5|1989.3|58
1634816700000|2021-10-21 11:45:00|1992|1990.8|1992|1990.8|1992|1990.8|1991.5|1990.3|32
1634817000000|2021-10-21 11:50:00|1992.2|1991|1992.5|1991.3|1992.5|1991.3|1991.5|1990.3|26
1634817300000|2021-10-21 11:55:00|1992.2|1991|1992|1990.8|1993|1991.8|1991.5|1990.3|53
1634817600000|2021-10-21 12:00:00|1992.2|1991|1990.5|1989.3|1992.2|1991|1990.5|1989.3|27
1634817900000|2021-10-21 12:05:00|1991|1989.8|1990.5|1989.3|1991.5|1990.3|1990.5|1989.3|41
1634818200000|2021-10-21 12:10:00|1990.2|1989|1990.5|1989.3|1990.5|1989.3|1990|1988.8|48
1634818500000|2021-10-21 12:15:00|1990.7|1989.5|1989|1987.8|1991|1989.8|1989|1987.8|115
1634818800000|2021-10-21 12:20:00|1988.5|1987.3|1989.7|1988.5|1990.5|1989.3|1988.5|1987.3|58
1634819100000|2021-10-21 12:25:00|1990|1988.8|1989.5|1988.3|1990|1988.8|1989|1987.8|54
1634819400000|2021-10-21 12:30:00|1989.7|1988.5|1991|1989.8|1991.5|1990.3|1989.7|1988.5|62
1634819700000|2021-10-21 12:35:00|1990.5|1989.3|1992|1990.8|1992|1990.8|1990.5|1989.3|46
1634820000000|2021-10-21 12:40:00|1991.5|1990.3|1992.5|1991.3|1992.5|1991.3|1991|1989.8|76
1634820300000|2021-10-21 12:45:00|1992|1990.8|1992.5|1991.3|1992.5|1991.3|1991.5|1990.3|88
1634820600000|2021-10-21 12:50:00|1992.2|1991|1990.5|1989.3|1992.5|1991.3|1990|1988.8|107
1634820900000|2021-10-21 12:55:00|1990.7|1989.5|1991|1989.8|1991.5|1990.3|1990.5|1989.3|38
1634821200000|2021-10-21 13:00:00|1991.2|1990|1990.5|1989.3|1991.5|1990.3|1989.5|1988.3|25
1634821500000|2021-10-21 13:05:00|1990|1988.8|1990.5|1989.3|1991|1989.8|1989.5|1988.3|39
1634821800000|2021-10-21 13:10:00|1991|1989.8|1990|1988.8|1991.5|1990.3|1989.5|1988.3|87
1634822100000|2021-10-21 13:15:00|1990.2|1989|1989.5|1988.3|1990.5|1989.3|1989.5|1988.3|41
1634822400000|2021-10-21 13:20:00|1990|1988.8|1990.2|1989|1990.5|1989.3|1989.5|1988.3|47
1634822700000|2021-10-21 13:25:00|1990|1988.8|1989.5|1988.3|1991|1989.8|1989.5|1988.3|29
1634823000000|2021-10-21 13:30:00|1990|1988.8|1987.5|1986.3|1990.5|1989.3|1986.5|1985.3|295
1634823300000|2021-10-21 13:35:00|1988|1986.8|1986.7|1985.5|1988|1986.8|1984.5|1983.3|451
1634823600000|2021-10-21 13:40:00|1986.5|1985.3|1989|1987.8|1989|1987.8|1985.7|1984.5|400
1634823900000|2021-10-21 13:45:00|1989.5|1988.3|1992.5|1991.3|1992.5|1991.3|1989|1987.8|263
1634824200000|2021-10-21 13:50:00|1993|1991.8|1994.5|1993.3|1996.5|1995.3|1993|1991.8|604
1634824500000|2021-10-21 13:55:00|1994.7|1993.5|1994.5|1993.3|1995.5|1994.3|1993.5|1992.3|78
1634824800000|2021-10-21 14:00:00|1995|1993.8|1996|1994.8|1996.5|1995.3|1994|1992.8|184
1634825100000|2021-10-21 14:05:00|1995.7|1994.5|1997.5|1996.3|1998|1996.8|1995|1993.8|137
1634825400000|2021-10-21 14:10:00|1997|1995.8|1994.5|1993.3|1997.5|1996.3|1994.5|1993.3|159
1634825700000|2021-10-21 14:15:00|1995|1993.8|1996.5|1995.3|1997|1995.8|1994.5|1993.3|337
1634826000000|2021-10-21 14:20:00|1997|1995.8|1998|1996.8|1998.5|1997.3|1996|1994.8|157
1634826300000|2021-10-21 14:25:00|1997.5|1996.3|2000|1998.8|2000.7|1999.5|1997.5|1996.3|317
1634826600000|2021-10-21 14:30:00|1999.7|1998.5|2000.5|1999.3|2000.5|1999.3|1999|1997.8|162
1634826900000|2021-10-21 14:35:00|2001|1999.8|1999.5|1998.3|2001|1999.8|1999.5|1998.3|115
1634827200000|2021-10-21 14:40:00|1999.7|1998.5|2000|1998.8|2000.5|1999.3|1999|1997.8|72
1634827500000|2021-10-21 14:45:00|2000.2|1999|2002.5|2001.3|2002.5|2001.3|2000|1998.8|283
1634827800000|2021-10-21 14:50:00|2002.2|2001|2001|1999.8|2002.2|2001|2000.5|1999.3|243
1634828100000|2021-10-21 14:55:00|2001.5|2000.3|1999.5|1998.3|2002|2000.8|1999.5|1998.3|301
1634828400000|2021-10-21 15:00:00|1999.2|1998|2000.5|1999.3|2002|2000.8|1999.2|1998|192
1634828700000|2021-10-21 15:05:00|2000.7|1999.5|1995|1993.8|2001|1999.8|1995|1993.8|532
1634829000000|2021-10-21 15:10:00|1994.5|1993.3|1996.5|1995.3|1996.5|1995.3|1994.5|1993.3|177
1634829300000|2021-10-21 15:15:00|1997|1995.8|1995|1993.8|1997|1995.8|1994.5|1993.3|218
1634829600000|2021-10-21 15:20:00|1994.5|1993.3|1994.2|1993|1995|1993.8|1994|1992.8|83
1634829900000|2021-10-21 15:25:00|1994.5|1993.3|1992|1990.8|1995|1993.8|1992|1990.8|170
1634830200000|2021-10-21 15:30:00|1991.5|1990.3|1990.5|1989.3|1992.5|1991.3|1990|1988.8|395
1634830500000|2021-10-21 15:35:00|1990|1988.8|1991|1989.8|1991.7|1990.5|1989.7|1988.5|270
1634830800000|2021-10-21 15:40:00|1991.2|1990|1991.2|1990|1991.5|1990.3|1990.5|1989.3|123
1634831100000|2021-10-21 15:45:00|1991.5|1990.3|1989|1987.8|1991.5|1990.3|1989|1987.8|117
1634831400000|2021-10-21 15:50:00|1989.5|1988.3|1990.5|1989.3|1991|1989.8|1989.5|1988.3|70
1634831700000|2021-10-21 15:55:00|1990|1988.8|1990|1988.8|1990.7|1989.5|1990|1988.8|59
1634832000000|2021-10-21 16:00:00|1990.2|1989|1991.5|1990.3|1991.5|1990.3|1990|1988.8|54
1634832300000|2021-10-21 16:05:00|1992|1990.8|1990|1988.8|1992|1990.8|1990|1988.8|62
1634832600000|2021-10-21 16:10:00|1990.2|1989|1991|1989.8|1991|1989.8|1989|1987.8|40
1634832900000|2021-10-21 16:15:00|1990.5|1989.3|1989.5|1988.3|1990.5|1989.3|1989.5|1988.3|61
1634833200000|2021-10-21 16:20:00|1989.7|1988.5|1991|1989.8|1991.5|1990.3|1989.5|1988.3|46
1634833500000|2021-10-21 16:25:00|1991.2|1990|1991|1989.8|1991.5|1990.3|1991|1989.8|22
1634833800000|2021-10-21 16:30:00|1990.5|1989.3|1990|1988.8|1991|1989.8|1989.5|1988.3|40
1634834100000|2021-10-21 16:35:00|1989.5|1988.3|1989.5|1988.3|1990|1988.8|1989|1987.8|58
1634834400000|2021-10-21 16:40:00|1989|1987.8|1988|1986.8|1989.5|1988.3|1988|1986.8|123
1634834700000|2021-10-21 16:45:00|1988.5|1987.3|1988.5|1987.3|1989|1987.8|1987.5|1986.3|91
1634835000000|2021-10-21 16:50:00|1988|1986.8|1988|1986.8|1988.5|1987.3|1988|1986.8|33
1634835300000|2021-10-21 16:55:00|1988.2|1987|1988|1986.8|1989|1987.8|1987.7|1986.5|31
1634835600000|2021-10-21 17:00:00|1988.5|1987.3|1991.2|1990|1991.5|1990.3|1988.5|1987.3|230
1634835900000|2021-10-21 17:05:00|1991.5|1990.3|1993|1991.8|1993|1991.8|1991.2|1990|93
1634836200000|2021-10-21 17:10:00|1992.7|1991.5|1992.5|1991.3|1993.5|1992.3|1992|1990.8|95
1634836500000|2021-10-21 17:15:00|1992.2|1991|1992|1990.8|1992.5|1991.3|1991.5|1990.3|50
1634836800000|2021-10-21 17:20:00|1992.5|1991.3|1993.5|1992.3|1993.5|1992.3|1992|1990.8|58
1634837100000|2021-10-21 17:25:00|1993.2|1992|1992.5|1991.3|1993.5|1992.3|1992.5|1991.3|98
1634837400000|2021-10-21 17:30:00|1992|1990.8|1992|1990.8|1992|1990.8|1992|1990.8|27
1634837700000|2021-10-21 17:35:00|1992.5|1991.3|1992.7|1991.5|1992.7|1991.5|1992|1990.8|45
1634838000000|2021-10-21 17:40:00|1993|1991.8|1992|1990.8|1993|1991.8|1992|1990.8|40
1634838300000|2021-10-21 17:45:00|1991.7|1990.5|1992|1990.8|1993|1991.8|1991.5|1990.3|28
1634838600000|2021-10-21 17:50:00|1991.5|1990.3|1991|1989.8|1992|1990.8|1991|1989.8|49
1634838900000|2021-10-21 17:55:00|1991.5|1990.3|1991.5|1990.3|1992|1990.8|1991|1989.8|37
1634839200000|2021-10-21 18:00:00|1992|1990.8|1992|1990.8|1992.5|1991.3|1991.5|1990.3|77
1634839500000|2021-10-21 18:05:00|1992.5|1991.3|1991.5|1990.3|1992.5|1991.3|1991.5|1990.3|33
1634839800000|2021-10-21 18:10:00|1991.2|1990|1991|1989.8|1991.5|1990.3|1991|1989.8|39
1634840100000|2021-10-21 18:15:00|1991.5|1990.3|1992|1990.8|1992.5|1991.3|1991.5|1990.3|148
1634840400000|2021-10-21 18:20:00|1992.5|1991.3|1993|1991.8|1993|1991.8|1992.5|1991.3|59
1634840700000|2021-10-21 18:25:00|1993.2|1992|1994.5|1993.3|1994.5|1993.3|1993|1991.8|87
1634841000000|2021-10-21 18:30:00|1994|1992.8|1994.5|1993.3|1995|1993.8|1994|1992.8|78
1634841300000|2021-10-21 18:35:00|1994|1992.8|1993|1991.8|1994|1992.8|1992.5|1991.3|107
1634841600000|2021-10-21 18:40:00|1992.7|1991.5|1992.5|1991.3|1993.5|1992.3|1992.5|1991.3|32
1634841900000|2021-10-21 18:45:00|1992.2|1991|1993.5|1992.3|1993.5|1992.3|1992|1990.8|102
1634842200000|2021-10-21 18:50:00|1994|1992.8|1993.2|1992|1994|1992.8|1993|1991.8|44
1634842500000|2021-10-21 18:55:00|1993|1991.8|1994|1992.8|1994|1992.8|1993|1991.8|65
1634842800000|2021-10-21 19:00:00|1994.2|1993|1995.5|1994.3|1995.5|1994.3|1994|1992.8|65
1634843100000|2021-10-21 19:05:00|1996|1994.8|1996.5|1995.3|1996.5|1995.3|1996|1994.8|74
1634843400000|2021-10-21 19:10:00|1996.2|1995|1996|1994.8|1996.5|1995.3|1996|1994.8|24
1634843700000|2021-10-21 19:15:00|1996.5|1995.3|1997|1995.8|1997|1995.8|1996.5|1995.3|71
1634844000000|2021-10-21 19:20:00|1997.2|1996|1997|1995.8|1997.5|1996.3|1996.5|1995.3|141
1634844300000|2021-10-21 19:25:00|1996.7|1995.5|1996|1994.8|1997|1995.8|1995.5|1994.3|190
1634844600000|2021-10-21 19:30:00|1996.5|1995.3|1995|1993.8|1997|1995.8|1995|1993.8|156
1634844900000|2021-10-21 19:35:00|1994.5|1993.3|1993.5|1992.3|1995.5|1994.3|1993.5|1992.3|133
1634845200000|2021-10-21 19:40:00|1994|1992.8|1993.5|1992.3|1994|1992.8|1993|1991.8|199
1634845500000|2021-10-21 19:45:00|1993|1991.8|1993|1991.8|1993|1991.8|1992.5|1991.3|95
1634845800000|2021-10-21 19:50:00|1992.5|1991.3|1993.5|1992.3|1993.5|1992.3|1992.5|1991.3|184
1634846100000|2021-10-21 19:55:00|1993|1991.8|1993.5|1992.3|1996|1994.8|1993|1991.8|158
1634846400000|2021-10-21 20:00:00|1993.7|1992.5|1991.5|1990.3|1994|1992.8|1991.2|1990|86
1634846700000|2021-10-21 20:05:00|1991.7|1990.5|1993.5|1992.3|1994|1992.8|1991.7|1990.5|4
1634847000000|2021-10-21 20:10:00|1993.2|1992|1993.5|1992.3|1994|1992.8|1992.5|1991.3|65
1634847300000|2021-10-21 20:15:00|1993|1991.8|1992.5|1991.3|1993|1991.8|1992|1990.8|31
1634847600000|2021-10-21 20:20:00|1992.8|1990.8|1989.4|1987.4|1992.8|1990.8|1988.4|1986.4|188
1634847900000|2021-10-21 20:25:00|1989.2|1987.2|1989.8|1987.8|1990.1|1988.1|1988.6|1986.6|21
1634848200000|2021-10-21 20:30:00|1989.6|1987.6|1989.6|1987.6|1989.8|1987.8|1988.8|1986.8|19
1634848500000|2021-10-21 20:35:00|1989.8|1987.8|1988.2|1986.2|1989.8|1987.8|1988.1|1986.1|21
1634848800000|2021-10-21 20:40:00|1988.5|1986.5|1988.8|1986.8|1989.4|1987.4|1988.2|1986.2|62
1634849100000|2021-10-21 20:45:00|1988.6|1986.6|1989.6|1987.6|1990.3|1988.3|1988.6|1986.6|11
1634849400000|2021-10-21 20:50:00|1989.5|1987.5|1989.7|1987.7|1989.7|1987.7|1989.2|1987.2|19
1634849700000|2021-10-21 20:55:00|1989.4|1987.4|1989.2|1987.2|1989.8|1987.8|1989|1987|0
1634850000000|2021-10-21 21:00:00|1989.4|1987.4|1989.6|1987.6|1989.7|1987.7|1989.4|1987.4|5
1634850300000|2021-10-21 21:05:00|1989.7|1987.7|1989.7|1987.7|1989.7|1987.7|1989.7|1987.7|0
1634850600000|2021-10-21 21:10:00|1989.6|1987.6|1989.3|1987.3|1989.6|1987.6|1989.3|1987.3|0
1634850900000|2021-10-21 21:15:00|1989.2|1987.2|1989.4|1987.4|1989.5|1987.5|1989.1|1987.1|0
1634851200000|2021-10-21 21:20:00|1989.5|1987.5|1989.3|1987.3|1989.6|1987.6|1989.3|1987.3|0
1634851500000|2021-10-21 21:25:00|1989.4|1987.4|1989.4|1987.4|1989.4|1987.4|1989.2|1987.2|0
1634851800000|2021-10-21 21:30:00|1989.3|1987.3|1989.3|1987.3|1989.4|1987.4|1989.2|1987.2|0
1634852100000|2021-10-21 21:35:00|1989.2|1987.2|1989.2|1987.2|1989.3|1987.3|1989.2|1987.2|0
1634852400000|2021-10-21 21:40:00|1989.3|1987.3|1989.2|1987.2|1989.3|1987.3|1989.1|1987.1|0
1634852700000|2021-10-21 21:45:00|1989.3|1987.3|1989.3|1987.3|1989.3|1987.3|1989.2|1987.2|0
1634853000000|2021-10-21 21:50:00|1989.4|1987.4|1989.4|1987.4|1989.4|1987.4|1989.3|1987.3|0
1634853300000|2021-10-21 21:55:00|1989.3|1987.3|1989|1987|1989.4|1987.4|1989|1987|0
1634853600000|2021-10-21 22:00:00|1989.2|1987.2|1987.7|1985.7|1989.2|1987.2|1987.7|1985.7|0
1634853900000|2021-10-21 22:05:00|1987.5|1985.5|1986.9|1984.9|1987.5|1985.5|1986.6|1984.6|0
1634854200000|2021-10-21 22:10:00|1986.7|1984.7|1987.4|1985.4|1987.4|1985.4|1986.7|1984.7|0
1634854500000|2021-10-21 22:15:00|1987.5|1985.5|1988.2|1986.2|1988.2|1986.2|1987.5|1985.5|0
1634854800000|2021-10-21 22:20:00|1988.3|1986.3|1988.2|1986.2|1988.3|1986.3|1988.2|1986.2|0
1634855100000|2021-10-21 22:25:00|1988|1986|1987.3|1985.3|1988|1986|1986.9|1984.9|0
1634855400000|2021-10-21 22:30:00|1987.1|1985.1|1986.3|1984.3|1987.3|1985.3|1986.3|1984.3|0
1634855700000|2021-10-21 22:35:00|1986.2|1984.2|1986|1984|1986.9|1984.9|1986|1984|0
1634856000000|2021-10-21 22:40:00|1985.9|1983.9|1985.1|1983.1|1985.9|1983.9|1984.6|1982.6|0
1634856300000|2021-10-21 22:45:00|1985|1983|1986.5|1984.5|1986.5|1984.5|1984.8|1982.8|0
1634856600000|2021-10-21 22:50:00|1986.3|1984.3|1986.4|1984.4|1986.6|1984.6|1985.7|1983.7|0
1634856900000|2021-10-21 22:55:00|1986.6|1984.6|1984.9|1982.9|1987|1985|1984.8|1982.8|0
1634857200000|2021-10-21 23:00:00|1984.3|1982.3|1983.1|1981.1|1985.1|1983.1|1983|1981|0
1634857500000|2021-10-21 23:05:00|1983|1981|1983.2|1981.2|1983.8|1981.8|1982.4|1980.4|0
1634857800000|2021-10-21 23:10:00|1983.1|1981.1|1982.8|1980.8|1983.7|1981.7|1982.2|1980.2|0
1634858100000|2021-10-21 23:15:00|1982.7|1980.7|1981.6|1979.6|1982.7|1980.7|1981.2|1979.2|0
1634858400000|2021-10-21 23:20:00|1981.7|1979.7|1982.4|1980.4|1982.5|1980.5|1981.6|1979.6|0
1634858700000|2021-10-21 23:25:00|1982.7|1980.7|1983.2|1981.2|1983.3|1981.3|1982.4|1980.4|0
1634859000000|2021-10-21 23:30:00|1983.1|1981.1|1984.5|1982.5|1985.2|1983.2|1983.1|1981.1|0
1634859300000|2021-10-21 23:35:00|1984.6|1982.6|1986.4|1984.4|1986.7|1984.7|1984.3|1982.3|0
1634859600000|2021-10-21 23:40:00|1986.2|1984.2|1985.7|1983.7|1986.4|1984.4|1984.7|1982.7|0
1634859900000|2021-10-21 23:45:00|1988|1986.8|1989.2|1988|1990|1988.8|1986.5|1985.3|621
1634860200000|2021-10-21 23:50:00|1989|1987.8|1990.5|1989.3|1991|1989.8|1985.5|1984.3|389
1634860500000|2021-10-21 23:55:00|1990|1988.8|1992|1990.8|1992|1990.8|1989.5|1988.3|578
1634860800000|2021-10-22 00:00:00|1991.8|1991|1993.3|1992.5|1995.3|1994.5|1990.3|1989.5|1911
1634861100000|2021-10-22 00:05:00|1992.8|1992|1992|1991.2|1995.3|1994.5|1990.8|1990|1227
1634861400000|2021-10-22 00:10:00|1991.8|1991|1990.8|1990|1992.8|1992|1989.8|1989|777
1634861700000|2021-10-22 00:15:00|1990.3|1989.5|1995.3|1994.5|1996.3|1995.5|1989.3|1988.5|879
1634862000000|2021-10-22 00:20:00|1994.8|1994|1998.3|1997.5|1998.3|1997.5|1994.3|1993.5|541
1634862300000|2021-10-22 00:25:00|1997.8|1997|2000.3|1999.5|2000.3|1999.5|1996.3|1995.5|772
1634862600000|2021-10-22 00:30:00|2000.8|2000|2003.8|2003|2005.3|2004.5|2000.3|1999.5|979
1634862900000|2021-10-22 00:35:00|2004|2003.2|2004.3|2003.5|2005.3|2004.5|2003.3|2002.5|488
1634863200000|2021-10-22 00:40:00|2003.8|2003|2003.3|2002.5|2004.3|2003.5|2002.3|2001.5|535
1634863500000|2021-10-22 00:45:00|2002.8|2002|2000.8|2000|2002.8|2002|1999.8|1999|525
1634863800000|2021-10-22 00:50:00|2000.5|1999.7|2002|2001.2|2002|2001.2|1999.3|1998.5|694
1634864100000|2021-10-22 00:55:00|2002.3|2001.5|2006.8|2006|2007|2006.2|2001.8|2001|1091
1634864400000|2021-10-22 01:00:00|2007|2006.2|2006.3|2005.5|2008.3|2007.5|2005.8|2005|752
1634864700000|2021-10-22 01:05:00|2006.8|2006|2007.8|2007|2009.3|2008.5|2005.8|2005|611
1634865000000|2021-10-22 01:10:00|2008.3|2007.5|2008.3|2007.5|2009.8|2009|2007.3|2006.5|460
1634865300000|2021-10-22 01:15:00|2007.8|2007|2009|2008.2|2009.8|2009|2007.3|2006.5|430
1634865600000|2021-10-22 01:20:00|2009.3|2008.5|2007.3|2006.5|2009.3|2008.5|2007.3|2006.5|356
1634865900000|2021-10-22 01:25:00|2007.5|2006.7|2009.3|2008.5|2009.3|2008.5|2007.3|2006.5|299
1634866200000|2021-10-22 01:30:00|2009.8|2009|2011.3|2010.5|2012.8|2012|2009.8|2009|713
1634866500000|2021-10-22 01:35:00|2010.8|2010|2011.3|2010.5|2012.3|2011.5|2010.3|2009.5|631
1634866800000|2021-10-22 01:40:00|2010.8|2010|2010.3|2009.5|2011.8|2011|2009.8|2009|546
1634867100000|2021-10-22 01:45:00|2010.8|2010|2009.3|2008.5|2011.3|2010.5|2008.3|2007.5|476
1634867400000|2021-10-22 01:50:00|2009.8|2009|2009.5|2008.7|2010.8|2010|2009.3|2008.5|379
1634867700000|2021-10-22 01:55:00|2009.3|2008.5|2008.3|2007.5|2010.3|2009.5|2008.3|2007.5|489
1634868000000|2021-10-22 02:00:00|2008.8|2008|2008.3|2007.5|2009.3|2008.5|2007.5|2006.7|359
1634868300000|2021-10-22 02:05:00|2007.8|2007|2008.3|2007.5|2008.8|2008|2007.3|2006.5|326
1634868600000|2021-10-22 02:10:00|2008.8|2008|2008.3|2007.5|2008.8|2008|2007.3|2006.5|432
1634868900000|2021-10-22 02:15:00|2008|2007.2|2008.3|2007.5|2008.8|2008|2007.3|2006.5|282
1634869200000|2021-10-22 02:20:00|2008.5|2007.7|2008.3|2007.5|2009.3|2008.5|2008.3|2007.5|280
1634869500000|2021-10-22 02:25:00|2007.8|2007|2007.3|2006.5|2008.3|2007.5|2006.3|2005.5|336
1634869800000|2021-10-22 02:30:00|2007.8|2007|2008.3|2007.5|2009.3|2008.5|2007.8|2007|199
1634870100000|2021-10-22 02:35:00|2007.8|2007|2009.8|2009|2010.3|2009.5|2007.8|2007|135
1634870400000|2021-10-22 02:40:00|2010.3|2009.5|2009.8|2009|2010.3|2009.5|2009.5|2008.7|49
1634870700000|2021-10-22 02:45:00|2009.5|2008.7|2008.8|2008|2009.8|2009|2008.8|2008|81
1634871000000|2021-10-22 02:50:00|2008.3|2007.5|2008.3|2007.5|2008.3|2007.5|2007.8|2007|79
1634871300000|2021-10-22 02:55:00|2008.8|2008|2008.8|2008|2008.8|2008|2007.8|2007|106
1634871600000|2021-10-22 03:00:00|2008.3|2007.5|2009.3|2008.5|2009.3|2008.5|2008.3|2007.5|80
1634871900000|2021-10-22 03:05:00|2009.8|2009|2010.5|2009.7|2010.8|2010|2009.8|2009|103
1634872200000|2021-10-22 03:10:00|2010.3|2009.5|2010.3|2009.5|2011.3|2010.5|2010.3|2009.5|248
1634872500000|2021-10-22 03:15:00|2010.8|2010|2011.8|2011|2012.3|2011.5|2010.3|2009.5|263
1634872800000|2021-10-22 03:20:00|2011.3|2010.5|2011.3|2010.5|2011.5|2010.7|2010.8|2010|120
1634873100000|2021-10-22 03:25:00|2011.8|2011|2011.3|2010.5|2011.8|2011|2010.8|2010|218
1634873400000|2021-10-22 03:30:00|2011.8|2011|2009.8|2009|2013.3|2012.5|2009.8|2009|427
1634873700000|2021-10-22 03:35:00|2010.3|2009.5|2009.8|2009|2010.8|2010|2009.3|2008.5|318
1634874000000|2021-10-22 03:40:00|2009.3|2008.5|2008.3|2007.5|2009.3|2008.5|2008.3|2007.5|382
1634874300000|2021-10-22 03:45:00|2008.8|2008|2009.8|2009|2009.8|2009|2008.8|2008|297
1634874600000|2021-10-22 03:50:00|2009.5|2008.7|2009.8|2009|2010.3|2009.5|2008.8|2008|261
1634874900000|2021-10-22 03:55:00|2009.3|2008.5|2008.3|2007.5|2009.8|2009|2008.3|2007.5|158
1634875200000|2021-10-22 04:00:00|2007.8|2007|2006.3|2005.5|2007.8|2007|2005.3|2004.5|732
1634875500000|2021-10-22 04:05:00|2006.8|2006|2003.5|2002.7|2006.8|2006|2003.3|2002.5|1117
1634875800000|2021-10-22 04:10:00|2003.8|2003|2004.3|2003.5|2004.3|2003.5|2002.8|2002|330
1634876100000|2021-10-22 04:15:00|2003.8|2003|2004.8|2004|2005.3|2004.5|2003.8|2003|242
1634876400000|2021-10-22 04:20:00|2005.3|2004.5|2004.8|2004|2005.3|2004.5|2003.8|2003|256
1634876700000|2021-10-22 04:25:00|2005.3|2004.5|2003.3|2002.5|2005.3|2004.5|2003.3|2002.5|322
1634877000000|2021-10-22 04:30:00|2003.8|2003|2003.3|2002.5|2004.3|2003.5|2003.3|2002.5|262
1634877300000|2021-10-22 04:35:00|2002.8|2002|2001.8|2001|2003.3|2002.5|2001.8|2001|421
1634877600000|2021-10-22 04:40:00|2001.5|2000.7|2002.3|2001.5|2003.3|2002.5|1999.3|1998.5|579
1634877900000|2021-10-22 04:45:00|2001.8|2001|2001.3|2000.5|2002.3|2001.5|2000.8|2000|324
1634878200000|2021-10-22 04:50:00|2000.8|2000|2001.8|2001|2002.3|2001.5|2000.3|1999.5|302
1634878500000|2021-10-22 04:55:00|2001.5|2000.7|2001.3|2000.5|2001.8|2001|2000.8|2000|351
1634878800000|2021-10-22 05:00:00|2001.8|2001|2002.8|2002|2003.3|2002.5|2001.8|2001|572
1634879100000|2021-10-22 05:05:00|2002.3|2001.5|2002.3|2001.5|2003.3|2002.5|2001.8|2001|357
1634879400000|2021-10-22 05:10:00|2002|2001.2|2000.8|2000|2002.3|2001.5|2000.8|2000|391
1634879700000|2021-10-22 05:15:00|2001|2000.2|1999.8|1999|2001.3|2000.5|1999.3|1998.5|504
1634880000000|2021-10-22 05:20:00|1999.3|1998.5|1998.8|1998|1999.8|1999|1998.3|1997.5|447
1634880300000|2021-10-22 05:25:00|1999|1998.2|2002.3|2001.5|2002.3|2001.5|1999|1998.2|285
1634880600000|2021-10-22 05:30:00|2002.8|2002|2003.3|2002.5|2003.8|2003|2002.8|2002|452
1634880900000|2021-10-22 05:35:00|2002.8|2002|2001.8|2001|2003|2002.2|2001.8|2001|210
1634881200000|2021-10-22 05:40:00|2001.3|2000.5|2000.8|2000|2001.8|2001|2000.3|1999.5|466
1634881500000|2021-10-22 05:45:00|2001.3|2000.5|2001.3|2000.5|2002.3|2001.5|2001.3|2000.5|360
1634881800000|2021-10-22 05:50:00|2000.3|1999.5|2000.8|2000|2001.3|2000.5|1998.3|1997.5|1370
1634882100000|2021-10-22 05:55:00|2000.3|1999.5|1999.8|1999|2000.8|2000|1999.3|1998.5|1637
1634882400000|2021-10-22 06:00:00|2001.8|2001|2006|2005.2|2006|2005.2|2001.8|2001|3378
1634882700000|2021-10-22 06:05:00|2005.8|2005|2005.8|2005|2006.3|2005.5|2004.8|2004|485
1634883000000|2021-10-22 06:10:00|2005|2003|2005.9|2003.9|2006.2|2004.2|2003.2|2001.2|3
1634883300000|2021-10-22 06:15:00|2005.8|2003.8|2005.6|2003.6|2005.9|2003.9|2004.6|2002.6|463
1634883600000|2021-10-22 06:20:00|2005.4|2003.4|2005.9|2003.9|2005.9|2003.9|2005|2003|0
1634883900000|2021-10-22 06:25:00|2005.6|2003.6|2006|2004|2006.1|2004.1|2005.4|2003.4|0
1634884200000|2021-10-22 06:30:00|2005.7|2003.7|2004.2|2002.2|2006|2004|2004.2|2002.2|0
1634884500000|2021-10-22 06:35:00|2004.3|2002.3|2004.5|2002.5|2004.5|2002.5|2003.6|2001.6|0
1634884800000|2021-10-22 06:40:00|2004.4|2002.4|2004.3|2002.3|2004.5|2002.5|2003.8|2001.8|0
1634885100000|2021-10-22 06:45:00|2004.2|2002.2|2003.9|2001.9|2004.5|2002.5|2003.7|2001.7|0
1634885400000|2021-10-22 06:50:00|2003.6|2001.6|2003.2|2001.2|2003.6|2001.6|2003|2001|0
1634885700000|2021-10-22 06:55:00|2003|2001|2003.9|2001.9|2004|2002|2002.7|2000.7|0
1634886000000|2021-10-22 07:00:00|2003.7|2001.7|2003.7|2001.7|2004.2|2002.2|2002.8|2000.8|0
1634886300000|2021-10-22 07:05:00|2003.5|2001.5|2003.8|2001.8|2004.4|2002.4|2003.2|2001.2|0
1634886600000|2021-10-22 07:10:00|2003.7|2001.7|2003.5|2001.5|2004.1|2002.1|2002.5|2000.5|0
1634886900000|2021-10-22 07:15:00|2003.8|2001.8|2005.1|2003.1|2005.6|2003.6|2003.4|2001.4|0
1634887200000|2021-10-22 07:20:00|2005|2003|2008.8|2006.8|2008.8|2006.8|2003.9|2001.9|0
1634887500000|2021-10-22 07:25:00|2008.7|2006.7|2008.5|2006.5|2009.2|2007.2|2007.5|2005.5|0
1634887800000|2021-10-22 07:30:00|2008.9|2006.9|2009|2007.8|2010|2008.8|2007.2|2006|281
1634888100000|2021-10-22 07:35:00|2008.5|2007.3|2008.5|2007.3|2009|2007.8|2007.5|2006.3|35
1634888400000|2021-10-22 07:40:00|2009|2007.8|2007.5|2006.3|2009|2007.8|2006.7|2005.5|97
1634888700000|2021-10-22 07:45:00|2007|2005.8|2006.2|2005|2008|2006.8|2006|2004.8|98
1634889000000|2021-10-22 07:50:00|2006|2004.8|2007|2005.8|2007.5|2006.3|2005.5|2004.3|50
1634889300000|2021-10-22 07:55:00|2006.5|2005.3|2006.5|2005.3|2007|2005.8|2005.2|2004|37
1634889600000|2021-10-22 08:00:00|2006.2|2005|2006|2004.8|2007|2005.8|2005|2003.8|46
1634889900000|2021-10-22 08:05:00|2006.5|2005.3|2006.7|2005.5|2007.5|2006.3|2006|2004.8|27
1634890200000|2021-10-22 08:10:00|2006.5|2005.3|2007|2005.8|2007|2005.8|2005.5|2004.3|27
1634890500000|2021-10-22 08:15:00|2006.7|2005.5|2007|2005.8|2007.5|2006.3|2006.5|2005.3|37
1634890800000|2021-10-22 08:20:00|2006.5|2005.3|2006.7|2005.5|2007|2005.8|2005.5|2004.3|84
1634891100000|2021-10-22 08:25:00|2007|2005.8|2007.5|2006.3|2007.5|2006.3|2006.5|2005.3|15
1634891400000|2021-10-22 08:30:00|2007.2|2006|2007.5|2006.3|2008|2006.8|2006.5|2005.3|86
1634891700000|2021-10-22 08:35:00|2007.7|2006.5|2008|2006.8|2008.5|2007.3|2007.5|2006.3|7
1634892000000|2021-10-22 08:40:00|2008.2|2007|2007.5|2006.3|2008.5|2007.3|2007|2005.8|42
1634892300000|2021-10-22 08:45:00|2007|2005.8|2007|2005.8|2007.5|2006.3|2007|2005.8|28
1634892600000|2021-10-22 08:50:00|2006.7|2005.5|2007|2005.8|2007.5|2006.3|2006.5|2005.3|20
1634892900000|2021-10-22 08:55:00|2006.5|2005.3|2007|2005.8|2007.5|2006.3|2006.5|2005.3|28
1634893200000|2021-10-22 09:00:00|2007.5|2006.3|2008|2006.8|2008|2006.8|2007.2|2006|11
1634893500000|2021-10-22 09:05:00|2007.5|2006.3|2007|2005.8|2007.5|2006.3|2006.5|2005.3|62
1634893800000|2021-10-22 09:10:00|2006.7|2005.5|2007.5|2006.3|2007.5|2006.3|2006.5|2005.3|13
1634894100000|2021-10-22 09:15:00|2007|2005.8|2006|2004.8|2007|2005.8|2005.7|2004.5|16
1634894400000|2021-10-22 09:20:00|2006.2|2005|2006.5|2005.3|2006.5|2005.3|2005.5|2004.3|22
1634894700000|2021-10-22 09:25:00|2006|2004.8|2006.2|2005|2006.7|2005.5|2006|2004.8|44
1634895000000|2021-10-22 09:30:00|2006.5|2005.3|2007|2005.8|2007.5|2006.3|2006|2004.8|40
1634895300000|2021-10-22 09:35:00|2006.7|2005.5|2006.5|2005.3|2007|2005.8|2006|2004.8|16
1634895600000|2021-10-22 09:40:00|2007|2005.8|2007|2005.8|2007.5|2006.3|2006.5|2005.3|14
1634895900000|2021-10-22 09:45:00|2007.5|2006.3|2007|2005.8|2007.5|2006.3|2007|2005.8|46
1634896200000|2021-10-22 09:50:00|2006.7|2005.5|2007|2005.8|2007|2005.8|2006.5|2005.3|15
1634896500000|2021-10-22 09:55:00|2006.5|2005.3|2007|2005.8|2007|2005.8|2006|2004.8|31
1634896800000|2021-10-22 10:00:00|2006.5|2005.3|2005.5|2004.3|2006.5|2005.3|2005.2|2004|34
1634897100000|2021-10-22 10:05:00|2006|2004.8|2006.5|2005.3|2006.5|2005.3|2006|2004.8|11
1634897400000|2021-10-22 10:10:00|2006.2|2005|2007|2005.8|2007|2005.8|2006.2|2005|48
1634897700000|2021-10-22 10:15:00|2006.5|2005.3|2006.5|2005.3|2007|2005.8|2006.2|2005|44
1634898000000|2021-10-22 10:20:00|2006|2004.8|2007.5|2006.3|2007.5|2006.3|2006|2004.8|44
1634898300000|2021-10-22 10:25:00|2007|2005.8|2007|2005.8|2007.5|2006.3|2006.5|2005.3|24
1634898600000|2021-10-22 10:30:00|2007.5|2006.3|2008|2006.8|2008|2006.8|2007.5|2006.3|40
1634898900000|2021-10-22 10:35:00|2008.2|2007|2009|2007.8|2009|2007.8|2008|2006.8|159
1634899200000|2021-10-22 10:40:00|2008.5|2007.3|2009.5|2008.3|2009.5|2008.3|2008.5|2007.3|134
1634899500000|2021-10-22 10:45:00|2009.7|2008.5|2010|2008.8|2010.5|2009.3|2009.5|2008.3|240
1634899800000|2021-10-22 10:50:00|2010.5|2009.3|2011|2009.8|2011.2|2010|2010.5|2009.3|216
1634900100000|2021-10-22 10:55:00|2010.5|2009.3|2010.5|2009.3|2011|2009.8|2010|2008.8|106
1634900400000|2021-10-22 11:00:00|2010.2|2009|2010.5|2009.3|2011|2009.8|2010|2008.8|43
1634900700000|2021-10-22 11:05:00|2011|2009.8|2010|2008.8|2011|2009.8|2010|2008.8|36
1634901000000|2021-10-22 11:10:00|2010.2|2009|2010.2|2009|2010.5|2009.3|2010|2008.8|8
1634901300000|2021-10-22 11:15:00|2010.5|2009.3|2010|2008.8|2010.5|2009.3|2009.5|2008.3|19
1634901600000|2021-10-22 11:20:00|2010.2|2009|2010.5|2009.3|2010.5|2009.3|2009.7|2008.5|24
1634901900000|2021-10-22 11:25:00|2010|2008.8|2009.7|2008.5|2010.5|2009.3|2009.5|2008.3|39
1634902200000|2021-10-22 11:30:00|2010|2008.8|2010|2008.8|2010.5|2009.3|2009.7|2008.5|22
1634902500000|2021-10-22 11:35:00|2010.2|2009|2010|2008.8|2011|2009.8|2010|2008.8|26
1634902800000|2021-10-22 11:40:00|2010.5|2009.3|2010|2008.8|2010.5|2009.3|2010|2008.8|9
1634903100000|2021-10-22 11:45:00|||||||||2
1634903400000|2021-10-22 11:50:00|2010.5|2009.3|2010.5|2009.3|2010.5|2009.3|2010|2008.8|12
1634903700000|2021-10-22 11:55:00|2010|2008.8|2010.5|2009.3|2010.5|2009.3|2010|2008.8|4
1634904000000|2021-10-22 12:00:00|2011|2009.8|2010.5|2009.3|2011|2009.8|2010|2008.8|57
1634904300000|2021-10-22 12:05:00|2010.7|2009.5|2010.5|2009.3|2010.7|2009.5|2010.5|2009.3|3
1634904600000|2021-10-22 12:10:00|2011|2009.8|2010.5|2009.3|2011|2009.8|2009.5|2008.3|39
1634904900000|2021-10-22 12:15:00|2010|2008.8|2010|2008.8|2010.2|2009|2009.5|2008.3|7
1634905200000|2021-10-22 12:20:00|2009.5|2008.3|2009|2007.8|2009.5|2008.3|2008.5|2007.3|63
1634905500000|2021-10-22 12:25:00|2009.5|2008.3|2009.5|2008.3|2009.5|2008.3|2009.5|2008.3|30
1634905800000|2021-10-22 12:30:00|2009.2|2008|2010|2008.8|2010|2008.8|2009|2007.8|52
1634906100000|2021-10-22 12:35:00|2009.5|2008.3|2008|2006.8|2009.5|2008.3|2007.5|2006.3|179
1634906400000|2021-10-22 12:40:00|2007.7|2006.5|2006|2004.8|2008|2006.8|2006|2004.8|168
1634906700000|2021-10-22 12:45:00|2005.5|2004.3|2005|2003.8|2005.7|2004.5|2005|2003.8|236
1634907000000|2021-10-22 12:50:00|2005.2|2004|2005|2003.8|2005.5|2004.3|2005|2003.8|35
1634907300000|2021-10-22 12:55:00|2005.5|2004.3|2005|2003.8|2005.5|2004.3|2004.5|2003.3|53
1634907600000|2021-10-22 13:00:00|2004.7|2003.5|2005|2003.8|2005.5|2004.3|2004.5|2003.3|24
1634907900000|2021-10-22 13:05:00|2005.5|2004.3|2004.5|2003.3|2005.5|2004.3|2004.5|2003.3|16
1634908200000|2021-10-22 13:10:00|2004.7|2003.5|2004.5|2003.3|2004.7|2003.5|2004|2002.8|11
1634908500000|2021-10-22 13:15:00|2004.7|2003.5|2004.5|2003.3|2005|2003.8|2004.5|2003.3|14
1634908800000|2021-10-22 13:20:00|2005|2003.8|2005|2003.8|2005.2|2004|2004.5|2003.3|39
1634909100000|2021-10-22 13:25:00|2005.2|2004|2005.5|2004.3|2005.5|2004.3|2005.2|2004|11
1634909400000|2021-10-22 13:30:00|2005|2003.8|2008.5|2007.3|2009|2007.8|2005|2003.8|296
1634909700000|2021-10-22 13:35:00|2008.7|2007.5|2010|2008.8|2010|2008.8|2008|2006.8|94
1634910000000|2021-10-22 13:40:00|2009.5|2008.3|2008.5|2007.3|2010|2008.8|2008.5|2007.3|68
1634910300000|2021-10-22 13:45:00|2008.7|2007.5|2008|2006.8|2009.5|2008.3|2007|2005.8|182
1634910600000|2021-10-22 13:50:00|2008.2|2007|2008.5|2007.3|2009|2007.8|2007.5|2006.3|167
1634910900000|2021-10-22 13:55:00|2008|2006.8|2009.5|2008.3|2009.5|2008.3|2008|2006.8|120
1634911200000|2021-10-22 14:00:00|2009.7|2008.5|2008|2006.8|2009.7|2008.5|2008|2006.8|141
1634911500000|2021-10-22 14:05:00|2008.2|2007|2009|2007.8|2009|2007.8|2008|2006.8|61
1634911800000|2021-10-22 14:10:00|2009.5|2008.3|2009.5|2008.3|2009.5|2008.3|2009|2007.8|87
1634912100000|2021-10-22 14:15:00|2009|2007.8|2010.5|2009.3|2010.5|2009.3|2009|2007.8|77
1634912400000|2021-10-22 14:20:00|2010|2008.8|2009.5|2008.3|2010.5|2009.3|2009.5|2008.3|65
1634912700000|2021-10-22 14:25:00|2010|2008.8|2010.5|2009.3|2010.7|2009.5|2010|2008.8|98
1634913000000|2021-10-22 14:30:00|2010.2|2009|2009|2007.8|2010.5|2009.3|2009|2007.8|97
1634913300000|2021-10-22 14:35:00|2008.5|2007.3|2007.5|2006.3|2008.5|2007.3|2007|2005.8|125
1634913600000|2021-10-22 14:40:00|2007.7|2006.5|2007|2005.8|2008|2006.8|2006.5|2005.3|88
1634913900000|2021-10-22 14:45:00|2007.5|2006.3|2008|2006.8|2008|2006.8|2007.5|2006.3|85
1634914200000|2021-10-22 14:50:00|2007.5|2006.3|2007.5|2006.3|2008|2006.8|2007|2005.8|216
1634914500000|2021-10-22 14:55:00|2007.7|2006.5|2007.5|2006.3|2009|2007.8|2007|2005.8|258
1634914800000|2021-10-22 15:00:00|2007.7|2006.5|2006.5|2005.3|2007.7|2006.5|2006|2004.8|315
1634915100000|2021-10-22 15:05:00|2006.7|2005.5|2008|2006.8|2008|2006.8|2006.5|2005.3|34
1634915400000|2021-10-22 15:10:00|2007.5|2006.3|2009|2007.8|2009.5|2008.3|2007.5|2006.3|71
1634915700000|2021-10-22 15:15:00|2008.7|2007.5|2007.5|2006.3|2009.5|2008.3|2007|2005.8|151
1634916000000|2021-10-22 15:20:00|2007.2|2006|2003|2001.8|2007.2|2006|2002|2000.8|406
1634916300000|2021-10-22 15:25:00|2002.7|2001.5|2004.5|2003.3|2005|2003.8|2001.5|2000.3|233
1634916600000|2021-10-22 15:30:00|2004|2002.8|2003.7|2002.5|2005.5|2004.3|2003.5|2002.3|231
1634916900000|2021-10-22 15:35:00|2003.5|2002.3|2001.5|2000.3|2004|2002.8|2000.5|1999.3|261
1634917200000|2021-10-22 15:40:00|2002|2000.8|2001|1999.8|2002.5|2001.3|2000.5|1999.3|233
1634917500000|2021-10-22 15:45:00|2000.5|1999.3|1998|1996.8|2000.5|1999.3|1998|1996.8|167
1634917800000|2021-10-22 15:50:00|1997.5|1996.3|1999.5|1998.3|2000|1998.8|1997.5|1996.3|72
1634918100000|2021-10-22 15:55:00|1999.2|1998|2000|1998.8|2001|1999.8|1999|1997.8|47
1634918400000|2021-10-22 16:00:00|1999.7|1998.5|1999.5|1998.3|2000|1998.8|1997.5|1996.3|167
1634918700000|2021-10-22 16:05:00|1999.7|1998.5|2000.5|1999.3|2001|1999.8|1999.5|1998.3|54
1634919000000|2021-10-22 16:10:00|2000|1998.8|2001.5|2000.3|2001.5|2000.3|1999.5|1998.3|48
1634919300000|2021-10-22 16:15:00|2001|1999.8|2001|1999.8|2001.5|2000.3|2000|1998.8|76
1634919600000|2021-10-22 16:20:00|2000.5|1999.3|1999.5|1998.3|2001|1999.8|1999.5|1998.3|30
1634919900000|2021-10-22 16:25:00|2000|1998.8|2000.5|1999.3|2000.5|1999.3|1998.5|1997.3|61
1634920200000|2021-10-22 16:30:00|2000.2|1999|2000.5|1999.3|2000.5|1999.3|2000|1998.8|57
1634920500000|2021-10-22 16:35:00|2000.7|1999.5|2001.5|2000.3|2002.5|2001.3|2000.7|1999.5|96
1634920800000|2021-10-22 16:40:00|2001|1999.8|2002.5|2001.3|2003|2001.8|2001|1999.8|83
1634921100000|2021-10-22 16:45:00|2002.2|2001|2003.5|2002.3|2003.5|2002.3|2002|2000.8|151
1634921400000|2021-10-22 16:50:00|2003|2001.8|2002.5|2001.3|2003.2|2002|2001.7|2000.5|111
1634921700000|2021-10-22 16:55:00|2002.7|2001.5|2001.5|2000.3|2003|2001.8|2001.5|2000.3|24
1634922000000|2021-10-22 17:00:00|2001.2|2000|2001.5|2000.3|2002|2000.8|2001.2|2000|27
1634922300000|2021-10-22 17:05:00|2001.7|2000.5|2003.5|2002.3|2003.5|2002.3|2001.7|2000.5|34
1634922600000|2021-10-22 17:10:00|2003|2001.8|2002.5|2001.3|2003.5|2002.3|2002.5|2001.3|14
1634922900000|2021-10-22 17:15:00|2002.2|2001|2003|2001.8|2003.5|2002.3|2002|2000.8|21
1634923200000|2021-10-22 17:20:00|2003.5|2002.3|2003|2001.8|2003.5|2002.3|2003|2001.8|12
1634923500000|2021-10-22 17:25:00|2003.2|2002|2003|2001.8|2003.5|2002.3|2002.5|2001.3|23
1634923800000|2021-10-22 17:30:00|2002.7|2001.5|2003|2001.8|2003.2|2002|2002|2000.8|16
1634924100000|2021-10-22 17:35:00|2003.5|2002.3|2003.7|2002.5|2004|2002.8|2003|2001.8|32
1634924400000|2021-10-22 17:40:00|2003.5|2002.3|2002.5|2001.3|2004|2002.8|2002.5|2001.3|26
1634924700000|2021-10-22 17:45:00|2002.7|2001.5|2002|2000.8|2003|2001.8|2002|2000.8|19
1634925000000|2021-10-22 17:50:00|2002.5|2001.3|2002.2|2001|2002.5|2001.3|2002|2000.8|18
1634925300000|2021-10-22 17:55:00|2002|2000.8|2001.2|2000|2002.5|2001.3|2001|1999.8|11
1634925600000|2021-10-22 18:00:00|2001.5|2000.3|2001|1999.8|2001.5|2000.3|2001|1999.8|52
1634925900000|2021-10-22 18:05:00|2001.2|2000|2001.7|2000.5|2002|2000.8|2001|1999.8|64
1634926200000|2021-10-22 18:10:00|2002|2000.8|2002|2000.8|2002.5|2001.3|2001.5|2000.3|28
1634926500000|2021-10-22 18:15:00|2002.2|2001|2001.5|2000.3|2002.2|2001|2001|1999.8|13
1634926800000|2021-10-22 18:20:00|2002|2000.8|2002|2000.8|2002.5|2001.3|2001.5|2000.3|20
1634927100000|2021-10-22 18:25:00|2002.2|2001|2002.5|2001.3|2002.5|2001.3|2002|2000.8|4
1634927400000|2021-10-22 18:30:00|2003|2001.8|2003.5|2002.3|2004|2002.8|2003|2001.8|36
1634927700000|2021-10-22 18:35:00|2003.7|2002.5|2002.5|2001.3|2004|2002.8|2002.5|2001.3|19
1634928000000|2021-10-22 18:40:00|2003|2001.8|2002|2000.8|2003|2001.8|2002|2000.8|28
1634928300000|2021-10-22 18:45:00|2001.5|2000.3|2002|2000.8|2002.2|2001|2001.5|2000.3|55
1634928600000|2021-10-22 18:50:00|2002.5|2001.3|2001|1999.8|2002.5|2001.3|2000.5|1999.3|55
1634928900000|2021-10-22 18:55:00|2000.7|1999.5|1999.5|1998.3|2000.7|1999.5|1999.5|1998.3|24
1634929200000|2021-10-22 19:00:00|1999|1997.8|1999|1997.8|2000|1998.8|1998.5|1997.3|47
1634929500000|2021-10-22 19:05:00|1999.2|1998|2000|1998.8|2000|1998.8|1999.2|1998|43
1634929800000|2021-10-22 19:10:00|1999.5|1998.3|1999.2|1998|2000|1998.8|1998.7|1997.5|35
1634930100000|2021-10-22 19:15:00|1999.5|1998.3|1998.5|1997.3|2000.5|1999.3|1998|1996.8|61
1634930400000|2021-10-22 19:20:00|1999|1997.8|1999|1997.8|1999.5|1998.3|1998.5|1997.3|82
1634930700000|2021-10-22 19:25:00|1998.5|1997.3|1998|1996.8|1999|1997.8|1998|1996.8|70
1634931000000|2021-10-22 19:30:00|1998.2|1997|2000|1998.8|2000.5|1999.3|1998.2|1997|56
1634931300000|2021-10-22 19:35:00|1999.7|1998.5|1998.5|1997.3|1999.7|1998.5|1998.5|1997.3|16
1634931600000|2021-10-22 19:40:00|1998|1996.8|1998|1996.8|1999|1997.8|1998|1996.8|37
1634931900000|2021-10-22 19:45:00|1997.5|1996.3|1998|1996.8|1998|1996.8|1996.7|1995.5|147
1634932200000|2021-10-22 19:50:00|1997.5|1996.3|1999|1997.8|1999.2|1998|1997.5|1996.3|57
1634932500000|2021-10-22 19:55:00|1999.2|1998|2000|1998.8|2001.5|2000.3|1999|1997.8|167
1634932800000|2021-10-22 20:00:00|1999.5|1998.3|1998.5|1997.3|1999.5|1998.3|1997.7|1996.5|37
1634933100000|2021-10-22 20:05:00|1998.7|1997.5|1999|1997.8|1999|1997.8|1998.5|1997.3|7
1634933700000|2021-10-22 20:15:00|1999.2|1998|1999|1997.8|1999.5|1998.3|1999|1997.8|17
1634934000000|2021-10-22 20:20:00|1999.2|1997.2|1998.8|1996.8|1999.2|1997.2|1998.2|1996.2|45
1634934300000|2021-10-22 20:25:00|1998.6|1996.6|1998.2|1996.2|1998.8|1996.8|1998|1996|4
1634934600000|2021-10-22 20:30:00|1998.3|1996.3|1998.2|1996.2|1998.5|1996.5|1997.7|1995.7|1
1634934900000|2021-10-22 20:35:00|1998.4|1996.4|1999.6|1997.6|1999.6|1997.6|1998.2|1996.2|23
1634935200000|2021-10-22 20:40:00|1999.7|1997.7|1998.5|1996.5|1999.8|1997.8|1997.9|1995.9|27
1634935500000|2021-10-22 20:45:00|1998.6|1996.6|1999.3|1997.3|1999.3|1997.3|1998.5|1996.5|9
1634935800000|2021-10-22 20:50:00|1999.4|1997.4|1999.1|1997.1|1999.5|1997.5|1999.1|1997.1|6
1634936100000|2021-10-22 20:55:00|1999|1997|1998.1|1996.1|1999.3|1997.3|1997.8|1995.8|0
1635112800000|2021-10-24 22:00:00|1995.6|1993.6|1995.2|1993.2|1996|1994|1994.5|1992.5|0
1635113100000|2021-10-24 22:05:00|1995|1993|1995.8|1993.8|1996.1|1994.1|1995|1993|0
1635113400000|2021-10-24 22:10:00|1995.9|1993.9|1996.4|1994.4|1996.4|1994.4|1995.6|1993.6|0
1635113700000|2021-10-24 22:15:00|1996.3|1994.3|1997.3|1995.3|1997.4|1995.4|1996.3|1994.3|0
1635114000000|2021-10-24 22:20:00|1997.2|1995.2|1997.2|1995.2|1997.4|1995.4|1996.8|1994.8|0
1635114300000|2021-10-24 22:25:00|1997.4|1995.4|1998|1996|1998.3|1996.3|1997.4|1995.4|0
1635114600000|2021-10-24 22:30:00|1997.7|1995.7|1996.1|1994.1|1998|1996|1996.1|1994.1|0
1635114900000|2021-10-24 22:35:00|1996|1994|1995.5|1993.5|1996.3|1994.3|1995.2|1993.2|0
1635115200000|2021-10-24 22:40:00|1995.4|1993.4|1994.5|1992.5|1995.5|1993.5|1994.1|1992.1|0
1635115500000|2021-10-24 22:45:00|1994.4|1992.4|1993.4|1991.4|1994.5|1992.5|1993.2|1991.2|0
1635115800000|2021-10-24 22:50:00|1993.5|1991.5|1993|1991|1994.2|1992.2|1992.1|1990.1|0
1635116100000|2021-10-24 22:55:00|1992.9|1990.9|1992.7|1990.7|1993.3|1991.3|1992.3|1990.3|0
1635116400000|2021-10-24 23:00:00|1992.9|1990.9|1991.3|1989.3|1993.6|1991.6|1991.3|1989.3|0
1635116700000|2021-10-24 23:05:00|1991.1|1989.1|1988.6|1986.6|1991.6|1989.6|1988.5|1986.5|0
1635117000000|2021-10-24 23:10:00|1988.5|1986.5|1987.9|1985.9|1989.2|1987.2|1987.9|1985.9|0
1635117300000|2021-10-24 23:15:00|1988.4|1986.4|1986.7|1984.7|1988.9|1986.9|1986|1984|0
1635117600000|2021-10-24 23:20:00|1986.4|1984.4|1985.7|1983.7|1987|1985|1985|1983|0
1635117900000|2021-10-24 23:25:00|1985.8|1983.8|1986.9|1984.9|1987.2|1985.2|1985.5|1983.5|0
1635118200000|2021-10-24 23:30:00|1987|1985|1987.9|1985.9|1990.5|1988.5|1987|1985|0
1635118500000|2021-10-24 23:35:00|1988|1986|1986.9|1984.9|1988.7|1986.7|1985.8|1983.8|0
1635118800000|2021-10-24 23:40:00|1986.7|1984.7|1984.6|1982.6|1986.7|1984.7|1982.6|1980.6|0
1635119100000|2021-10-24 23:45:00|1984.5|1982.5|1987.5|1986.3|1988|1986.8|1981.7|1980.5|1369
1635119400000|2021-10-24 23:50:00|1987|1985.8|1988.5|1987.3|1989|1987.8|1986|1984.8|540
1635119700000|2021-10-24 23:55:00|1989|1987.8|1989|1987.8|1989.5|1988.3|1988.5|1987.3|267
1635120000000|2021-10-25 00:00:00|1988.8|1988|1991.3|1990.5|1991.8|1991|1988.3|1987.5|1745
1635120300000|2021-10-25 00:05:00|1990.8|1990|1993.8|1993|1994.3|1993.5|1990.8|1990|1137
1635120600000|2021-10-25 00:10:00|1994.3|1993.5|1994.8|1994|1995.3|1994.5|1992.8|1992|819
1635120900000|2021-10-25 00:15:00|1994.3|1993.5|1997.8|1997|1998.3|1997.5|1993.8|1993|913
1635121200000|2021-10-25 00:20:00|1997.5|1996.7|1997.8|1997|1998.3|1997.5|1996.8|1996|468
1635121500000|2021-10-25 00:25:00|1998|1997.2|1997.3|1996.5|1998.8|1998|1997.3|1996.5|416
1635121800000|2021-10-25 00:30:00|1997.8|1997|2000.3|1999.5|2000.3|1999.5|1996.8|1996|531
1635122100000|2021-10-25 00:35:00|2000|1999.2|1999.8|1999|2000.3|1999.5|1998.8|1998|537
1635122400000|2021-10-25 00:40:00|2000.3|1999.5|1997.8|1997|2000.3|1999.5|1997.8|1997|454
1635122700000|2021-10-25 00:45:00|1997.3|1996.5|1999.8|1999|2000.3|1999.5|1996.8|1996|457
1635123000000|2021-10-25 00:50:00|2000.3|1999.5|2003.8|2003|2004.8|2004|1999.8|1999|961
1635123300000|2021-10-25 00:55:00|2003.5|2002.7|2000.8|2000|2003.8|2003|2000.8|2000|417
1635123600000|2021-10-25 01:00:00|2001.3|2000.5|1999.8|1999|2002.3|2001.5|1999.8|1999|322
1635123900000|2021-10-25 01:05:00|1999.5|1998.7|2000.8|2000|2000.8|2000|1999.3|1998.5|218
1635124200000|2021-10-25 01:10:00|2001|2000.2|1999.3|1998.5|2001|2000.2|1999.3|1998.5|341
1635124500000|2021-10-25 01:15:00|1999.8|1999|1998.8|1998|2000.3|1999.5|1998.3|1997.5|358
1635124800000|2021-10-25 01:20:00|1999.3|1998.5|1998.5|1997.7|1999.8|1999|1998.3|1997.5|223
1635125100000|2021-10-25 01:25:00|1998.8|1998|1998.8|1998|1999.8|1999|1997.8|1997|179
1635125400000|2021-10-25 01:30:00|1998.3|1997.5|1999.3|1998.5|2000.3|1999.5|1997.8|1997|497
1635125700000|2021-10-25 01:35:00|1998.8|1998|2000.3|1999.5|2001.8|2001|1998.8|1998|423
1635126000000|2021-10-25 01:40:00|2000.8|2000|1999.8|1999|2000.8|2000|1998.3|1997.5|446
1635126300000|2021-10-25 01:45:00|1999.3|1998.5|1998.8|1998|1999.3|1998.5|1998.3|1997.5|255
1635126600000|2021-10-25 01:50:00|1998.3|1997.5|1995.8|1995|1998.3|1997.5|1995.3|1994.5|460
1635126900000|2021-10-25 01:55:00|1996|1995.2|1996.3|1995.5|1996.8|1996|1995.3|1994.5|382
1635127200000|2021-10-25 02:00:00|1995.8|1995|1997.3|1996.5|1997.8|1997|1995.8|1995|292
1635127500000|2021-10-25 02:05:00|1996.8|1996|1996.8|1996|1997.3|1996.5|1996.8|1996|217
1635127800000|2021-10-25 02:10:00|1997.3|1996.5|1995.3|1994.5|1997.3|1996.5|1994.8|1994|276
1635128100000|2021-10-25 02:15:00|1994.8|1994|1996.3|1995.5|1996.8|1996|1994.8|1994|327
1635128400000|2021-10-25 02:20:00|1995.8|1995|1997.3|1996.5|1997.3|1996.5|1995.3|1994.5|230
1635128700000|2021-10-25 02:25:00|1996.8|1996|1997.3|1996.5|1997.3|1996.5|1995.8|1995|243
1635129000000|2021-10-25 02:30:00|1997.8|1997|2000.3|1999.5|2000.8|2000|1997.8|1997|338
1635129300000|2021-10-25 02:35:00|2000.8|2000|1998.8|1998|2000.8|2000|1998.3|1997.5|153
1635129600000|2021-10-25 02:40:00|1998.5|1997.7|1998.3|1997.5|1999.3|1998.5|1998.3|1997.5|123
1635129900000|2021-10-25 02:45:00|1997.8|1997|1998.8|1998|1998.8|1998|1997.8|1997|94
1635130200000|2021-10-25 02:50:00|1998.3|1997.5|1999.3|1998.5|1999.8|1999|1998.3|1997.5|76
1635130500000|2021-10-25 02:55:00|1999.8|1999|2000.8|2000|2001.3|2000.5|1999.8|1999|165
1635130800000|2021-10-25 03:00:00|2001|2000.2|2001.8|2001|2002|2001.2|2000.3|1999.5|266
1635131100000|2021-10-25 03:05:00|2002|2001.2|2002.3|2001.5|2002.3|2001.5|2001.8|2001|128
1635131400000|2021-10-25 03:10:00|2002.8|2002|2003|2002.2|2004.8|2004|2002.3|2001.5|579
1635131700000|2021-10-25 03:15:00|2002.8|2002|2002.8|2002|2003.8|2003|2002.8|2002|349
1635132000000|2021-10-25 03:20:00|2003.3|2002.5|2001.8|2001|2003.3|2002.5|2001.8|2001|314
1635132300000|2021-10-25 03:25:00|2001.3|2000.5|2001.3|2000.5|2002.8|2002|2000.8|2000|322
1635132600000|2021-10-25 03:30:00|2001.8|2001|1998.8|1998|2001.8|2001|1998.8|1998|517
1635132900000|2021-10-25 03:35:00|1998.3|1997.5|1997.8|1997|1999.3|1998.5|1997.8|1997|228
1635133200000|2021-10-25 03:40:00|1997.3|1996.5|1997.3|1996.5|1998|1997.2|1996.8|1996|354
1635133500000|2021-10-25 03:45:00|1997|1996.2|1997.3|1996.5|1998.3|1997.5|1996.8|1996|268
1635133800000|2021-10-25 03:50:00|1997.5|1996.7|1997.3|1996.5|1997.8|1997|1996.3|1995.5|209
1635134100000|2021-10-25 03:55:00|1996.8|1996|1996.8|1996|1997.3|1996.5|1996.3|1995.5|248
1635134400000|2021-10-25 04:00:00|1997.3|1996.5|1996.3|1995.5|1997.3|1996.5|1996.3|1995.5|208
1635134700000|2021-10-25 04:05:00|1995.8|1995|1996.8|1996|1996.8|1996|1995.8|1995|366
1635135000000|2021-10-25 04:10:00|1996.3|1995.5|1996.3|1995.5|1997.3|1996.5|1996.3|1995.5|261
1635135300000|2021-10-25 04:15:00|1995.8|1995|1994.8|1994|1996.3|1995.5|1994.8|1994|387
1635135600000|2021-10-25 04:20:00|1994.5|1993.7|1994.8|1994|1994.8|1994|1994.3|1993.5|324
1635135900000|2021-10-25 04:25:00|1995.3|1994.5|1994.3|1993.5|1995.3|1994.5|1994.3|1993.5|396
1635136200000|2021-10-25 04:30:00|1993.8|1993|1993.3|1992.5|1994.8|1994|1993.3|1992.5|453
1635136500000|2021-10-25 04:35:00|1992.8|1992|1993.8|1993|1993.8|1993|1992.8|1992|393
1635136800000|2021-10-25 04:40:00|1993.3|1992.5|1994.3|1993.5|1994.8|1994|1993.3|1992.5|337
1635137100000|2021-10-25 04:45:00|1993.8|1993|1993.8|1993|1994.3|1993.5|1993.8|1993|213
1635137400000|2021-10-25 04:50:00|1994|1993.2|1993.8|1993|1994.8|1994|1993.8|1993|282
1635137700000|2021-10-25 04:55:00|1994.3|1993.5|1993.8|1993|1994.3|1993.5|1993.8|1993|238
1635138000000|2021-10-25 05:00:00|1993.3|1992.5|1992.8|1992|1995.3|1994.5|1992.8|1992|1115
1635138300000|2021-10-25 05:05:00|1993.3|1992.5|1991.8|1991|1993.3|1992.5|1991.8|1991|385
1635138600000|2021-10-25 05:10:00|1992|1991.2|1992.8|1992|1993.3|1992.5|1991.8|1991|433
1635138900000|2021-10-25 05:15:00|1992.3|1991.5|1993.3|1992.5|1993.8|1993|1992.3|1991.5|471
1635139200000|2021-10-25 05:20:00|1993.5|1992.7|1993.8|1993|1994.3|1993.5|1993.3|1992.5|302
1635139500000|2021-10-25 05:25:00|1993.3|1992.5|1994.8|1994|1995.3|1994.5|1993.3|1992.5|449
1635139800000|2021-10-25 05:30:00|1995|1994.2|1996|1995.2|1996|1995.2|1994.8|1994|355
1635140100000|2021-10-25 05:35:00|1995.8|1995|1995.8|1995|1996.3|1995.5|1995.3|1994.5|430
1635140400000|2021-10-25 05:40:00|1995.3|1994.5|1995.8|1995|1995.8|1995|1995.3|1994.5|394
1635140700000|2021-10-25 05:45:00|1996.3|1995.5|1996.3|1995.5|1996.8|1996|1995.8|1995|572
1635141000000|2021-10-25 05:50:00|1995.8|1995|1997.3|1996.5|1997.8|1997|1995.8|1995|694
1635141300000|2021-10-25 05:55:00|1997.8|1997|1996.3|1995.5|1998.3|1997.5|1995.3|1994.5|3416
1635141600000|2021-10-25 06:00:00|1995.8|1995|1993.8|1993|1995.8|1995|1993.3|1992.5|2640
1635141900000|2021-10-25 06:05:00|1994.3|1993.5|1994.5|1993.7|1994.8|1994|1993.3|1992.5|648
1635142200000|2021-10-25 06:10:00|1994.8|1992.8|1997.6|1995.6|1997.6|1995.6|1994.5|1992.5|4
1635142500000|2021-10-25 06:15:00|1997.4|1995.4|1997.7|1995.7|1997.9|1995.9|1997.2|1995.2|440
1635142800000|2021-10-25 06:20:00|1997.9|1995.9|1998.4|1996.4|1998.4|1996.4|1997.6|1995.6|0
1635143100000|2021-10-25 06:25:00|1998.3|1996.3|1998.7|1996.7|1998.7|1996.7|1997.9|1995.9|0
1635143400000|2021-10-25 06:30:00|1999|1997|1999.5|1997.5|2000|1998|1999|1997|0
1635143700000|2021-10-25 06:35:00|1999.4|1997.4|1999.4|1997.4|1999.7|1997.7|1999.1|1997.1|0
1635144000000|2021-10-25 06:40:00|1999.5|1997.5|1998.8|1996.8|1999.7|1997.7|1998.8|1996.8|0
1635144300000|2021-10-25 06:45:00|1999.1|1997.1|1998.5|1996.5|1999.1|1997.1|1998.5|1996.5|0
1635144600000|2021-10-25 06:50:00|1998.2|1996.2|1998.7|1996.7|1998.8|1996.8|1997.9|1995.9|0
1635144900000|2021-10-25 06:55:00|1998.8|1996.8|1999.4|1997.4|1999.7|1997.7|1998.5|1996.5|0
1635145200000|2021-10-25 07:00:00|1999.7|1997.7|1997|1995|2000|1998|1996.9|1994.9|0
1635145500000|2021-10-25 07:05:00|1997.2|1995.2|1997.5|1995.5|1997.8|1995.8|1996.6|1994.6|0
1635145800000|2021-10-25 07:10:00|1997.2|1995.2|1996.9|1994.9|1997.8|1995.8|1996.9|1994.9|0
1635146100000|2021-10-25 07:15:00|1997.1|1995.1|1997.8|1995.8|1998.1|1996.1|1996.9|1994.9|0
1635146400000|2021-10-25 07:20:00|1997.5|1995.5|1998.7|1996.7|1998.7|1996.7|1997.2|1995.2|0
1635146700000|2021-10-25 07:25:00|1998.8|1996.8|1999|1997|1999.3|1997.3|1998.4|1996.4|0
1635147000000|2021-10-25 07:30:00|1998.5|1997.8|1997.5|1996.3|1998.5|1997.8|1997|1995.8|379
1635147300000|2021-10-25 07:35:00|1998|1996.8|1998.5|1997.3|1999.5|1998.3|1998|1996.8|86
1635147600000|2021-10-25 07:40:00|1998.2|1997|1998|1996.8|1999|1997.8|1998|1996.8|37
1635147900000|2021-10-25 07:45:00|1998.2|1997|1999.5|1998.3|1999.5|1998.3|1998|1996.8|37
1635148200000|2021-10-25 07:50:00|1999|1997.8|1999|1997.8|1999.2|1998|1998|1996.8|74
1635148500000|2021-10-25 07:55:00|1999.5|1998.3|1999|1997.8|2000|1998.8|1999|1997.8|199
1635148800000|2021-10-25 08:00:00|1998.5|1997.3|2001|1999.8|2001.5|2000.3|1998.5|1997.3|134
1635149100000|2021-10-25 08:05:00|2001.5|2000.3|2001|1999.8|2001.5|2000.3|2000.5|1999.3|129
1635149400000|2021-10-25 08:10:00|2000.7|1999.5|2000|1998.8|2001|1999.8|2000|1998.8|71
1635149700000|2021-10-25 08:15:00|2000.2|1999|1999|1997.8|2000.5|1999.3|1999|1997.8|111
1635150000000|2021-10-25 08:20:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1998.5|1997.3|66
1635150300000|2021-10-25 08:25:00|1998.7|1997.5|1997.5|1996.3|1998.7|1997.5|1997|1995.8|237
1635150600000|2021-10-25 08:30:00|1997.2|1996|1997|1995.8|1997.5|1996.3|1997|1995.8|174
1635150900000|2021-10-25 08:35:00|1997.5|1996.3|1997.5|1996.3|1997.5|1996.3|1997|1995.8|48
1635151200000|2021-10-25 08:40:00|1997.7|1996.5|1997.5|1996.3|1998.5|1997.3|1996.5|1995.3|177
1635151500000|2021-10-25 08:45:00|1998|1996.8|1997.5|1996.3|1998|1996.8|1997.5|1996.3|21
1635151800000|2021-10-25 08:50:00|1997|1995.8|1997.5|1996.3|1997.5|1996.3|1997|1995.8|10
1635152100000|2021-10-25 08:55:00|1997|1995.8|1997.5|1996.3|1998|1996.8|1997|1995.8|78
1635152400000|2021-10-25 09:00:00|1998|1996.8|1997.5|1996.3|1998|1996.8|1997.5|1996.3|30
1635152700000|2021-10-25 09:05:00|1997.2|1996|1997|1995.8|1997.5|1996.3|1997|1995.8|20
1635153000000|2021-10-25 09:10:00|1997.5|1996.3|1997|1995.8|1997.5|1996.3|1997|1995.8|12
1635153300000|2021-10-25 09:15:00|1997.2|1996|1996.5|1995.3|1997.5|1996.3|1996.5|1995.3|39
1635153600000|2021-10-25 09:20:00|1996|1994.8|1995|1993.8|1996|1994.8|1995|1993.8|56
1635153900000|2021-10-25 09:25:00|1995.2|1994|1996|1994.8|1996|1994.8|1995|1993.8|22
1635154200000|2021-10-25 09:30:00|1996.5|1995.3|1996.5|1995.3|1997|1995.8|1996|1994.8|50
1635154500000|2021-10-25 09:35:00|1996.7|1995.5|1997|1995.8|1997.5|1996.3|1996.5|1995.3|30
1635154800000|2021-10-25 09:40:00|1997.5|1996.3|1997|1995.8|1997.5|1996.3|1996.5|1995.3|25
1635155100000|2021-10-25 09:45:00|1996.7|1995.5|1996.5|1995.3|1996.7|1995.5|1996.5|1995.3|10
1635155400000|2021-10-25 09:50:00|1997|1995.8|1996|1994.8|1997|1995.8|1996|1994.8|38
1635155700000|2021-10-25 09:55:00|1996.2|1995|1996|1994.8|1996.5|1995.3|1996|1994.8|26
1635156000000|2021-10-25 10:00:00|1996.5|1995.3|1996.5|1995.3|1996.5|1995.3|1996|1994.8|19
1635156300000|2021-10-25 10:05:00|1996.7|1995.5|1997|1995.8|1997|1995.8|1996.5|1995.3|16
1635156600000|2021-10-25 10:10:00|1996.7|1995.5|1997.5|1996.3|1998|1996.8|1996.7|1995.5|125
1635156900000|2021-10-25 10:15:00|1997|1995.8|1998|1996.8|1998|1996.8|1997|1995.8|89
1635157200000|2021-10-25 10:20:00|1997.7|1996.5|1997.5|1996.3|1997.7|1996.5|1997|1995.8|65
1635157500000|2021-10-25 10:25:00|1997.2|1996|1997|1995.8|1997.5|1996.3|1997|1995.8|41
1635157800000|2021-10-25 10:30:00|1997.5|1996.3|1997|1995.8|1997.5|1996.3|1997|1995.8|10
1635158100000|2021-10-25 10:35:00|1997.5|1996.3|1997|1995.8|1997.5|1996.3|1997|1995.8|27
1635158400000|2021-10-25 10:40:00|1997.2|1996|1997.5|1996.3|1997.5|1996.3|1997|1995.8|29
1635158700000|2021-10-25 10:45:00|1997.7|1996.5|1997.5|1996.3|1998|1996.8|1997.5|1996.3|86
1635159000000|2021-10-25 10:50:00|1997.7|1996.5|1998|1996.8|1998|1996.8|1997|1995.8|28
1635159300000|2021-10-25 10:55:00|1997.7|1996.5|1997.5|1996.3|1998|1996.8|1997.5|1996.3|27
1635159600000|2021-10-25 11:00:00|1997|1995.8|1997|1995.8|1998|1996.8|1997|1995.8|79
1635159900000|2021-10-25 11:05:00|1997.5|1996.3|1997|1995.8|1997.5|1996.3|1996.2|1995|61
1635160200000|2021-10-25 11:10:00|1997.5|1996.3|1997|1995.8|1997.5|1996.3|1996.5|1995.3|17
1635160500000|2021-10-25 11:15:00|1997.5|1996.3|1998|1996.8|1998|1996.8|1997|1995.8|17
1635160800000|2021-10-25 11:20:00|1997.5|1996.3|1997.5|1996.3|1997.5|1996.3|1997.5|1996.3|24
1635161100000|2021-10-25 11:25:00|1997.2|1996|1998|1996.8|1998|1996.8|1997|1995.8|165
1635161400000|2021-10-25 11:30:00|1997.5|1996.3|1997.5|1996.3|1997.5|1996.3|1997.5|1996.3|57
1635161700000|2021-10-25 11:35:00|1998|1996.8|1997|1995.8|1998|1996.8|1997|1995.8|20
1635162000000|2021-10-25 11:40:00|1997.5|1996.3|1997.5|1996.3|1997.5|1996.3|1997.5|1996.3|6
1635162300000|2021-10-25 11:45:00|1997.7|1996.5|1998|1996.8|1998|1996.8|1997.5|1996.3|23
1635162600000|2021-10-25 11:50:00|1997.7|1996.5|1998|1996.8|1998|1996.8|1997.5|1996.3|32
1635162900000|2021-10-25 11:55:00|1997.5|1996.3|1998|1996.8|1998|1996.8|1997.5|1996.3|24
1635163200000|2021-10-25 12:00:00|1998.5|1997.3|1997.5|1996.3|1998.5|1997.3|1997.5|1996.3|15
1635163500000|2021-10-25 12:05:00|1998|1996.8|1997.5|1996.3|1998|1996.8|1997.5|1996.3|50
1635163800000|2021-10-25 12:10:00|1997|1995.8|1997|1995.8|1997.5|1996.3|1997|1995.8|27
1635164100000|2021-10-25 12:15:00|1997.2|1996|1997.5|1996.3|1998|1996.8|1997.2|1996|49
1635164400000|2021-10-25 12:20:00|1998|1996.8|1997.5|1996.3|1998|1996.8|1997.5|1996.3|22
1635164700000|2021-10-25 12:25:00|1997.7|1996.5|1998.5|1997.3|1998.5|1997.3|1997.5|1996.3|51
1635165000000|2021-10-25 12:30:00|1999|1997.8|1998|1996.8|1999|1997.8|1998|1996.8|72
1635165300000|2021-10-25 12:35:00|1998.5|1997.3|1998.5|1997.3|1999|1997.8|1998|1996.8|52
1635165600000|2021-10-25 12:40:00|1999|1997.8|1999|1997.8|1999|1997.8|1998.5|1997.3|10
1635165900000|2021-10-25 12:45:00|1998.5|1997.3|1999|1997.8|1999|1997.8|1998.5|1997.3|10
1635166200000|2021-10-25 12:50:00|1998.7|1997.5|1999|1997.8|1999|1997.8|1998|1996.8|29
1635166500000|2021-10-25 12:55:00|1999.5|1998.3|1999.5|1998.3|2000|1998.8|1999|1997.8|37
1635166800000|2021-10-25 13:00:00|1999.7|1998.5|2000|1998.8|2000.5|1999.3|1999.5|1998.3|74
1635167100000|2021-10-25 13:05:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1999|1997.8|30
1635167400000|2021-10-25 13:10:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1998.5|1997.3|26
1635167700000|2021-10-25 13:15:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1998.5|1997.3|72
1635168000000|2021-10-25 13:20:00|1999.5|1998.3|1999|1997.8|1999.7|1998.5|1999|1997.8|73
1635168300000|2021-10-25 13:25:00|1999.2|1998|1999.5|1998.3|1999.7|1998.5|1999|1997.8|25
1635168600000|2021-10-25 13:30:00|2000|1998.8|1997.5|1996.3|2000|1998.8|1997|1995.8|172
1635168900000|2021-10-25 13:35:00|1997.7|1996.5|1995.5|1994.3|1998.2|1997|1995.5|1994.3|328
1635169200000|2021-10-25 13:40:00|1995|1993.8|1995.5|1994.3|1996|1994.8|1993.5|1992.3|298
1635169500000|2021-10-25 13:45:00|1995|1993.8|1997|1995.8|1997|1995.8|1995|1993.8|150
1635169800000|2021-10-25 13:50:00|1996.5|1995.3|2000|1998.8|2000|1998.8|1996|1994.8|304
1635170100000|2021-10-25 13:55:00|1999.7|1998.5|2000.5|1999.3|2001|1999.8|1999.5|1998.3|143
1635170400000|2021-10-25 14:00:00|2001|1999.8|2000.5|1999.3|2001.7|2000.5|2000|1998.8|146
1635170700000|2021-10-25 14:05:00|2000|1998.8|2000.5|1999.3|2000.5|1999.3|1999|1997.8|152
1635171000000|2021-10-25 14:10:00|2000|1998.8|2000.5|1999.3|2001|1999.8|2000|1998.8|128
1635171300000|2021-10-25 14:15:00|2000.7|1999.5|2002|2000.8|2002.5|2001.3|2000.5|1999.3|271
1635171600000|2021-10-25 14:20:00|2002.5|2001.3|2001|1999.8|2003|2001.8|1999.5|1998.3|407
1635171900000|2021-10-25 14:25:00|2000.5|1999.3|2002.5|2001.3|2002.5|2001.3|1999.5|1998.3|278
1635172200000|2021-10-25 14:30:00|2002.2|2001|2003|2001.8|2003|2001.8|2001.5|2000.3|97
1635172500000|2021-10-25 14:35:00|2002.5|2001.3|2002.5|2001.3|2002.7|2001.5|2001.5|2000.3|151
1635172800000|2021-10-25 14:40:00|2002.2|2001|2003|2001.8|2003|2001.8|2002|2000.8|58
1635173100000|2021-10-25 14:45:00|2002.5|2001.3|2003.5|2002.3|2003.5|2002.3|2002|2000.8|44
1635173400000|2021-10-25 14:50:00|2003|2001.8|2004|2002.8|2004.5|2003.3|2003|2001.8|87
1635173700000|2021-10-25 14:55:00|2003.5|2002.3|2003.5|2002.3|2004|2002.8|2003|2001.8|53
1635174000000|2021-10-25 15:00:00|2004|2002.8|2005.5|2004.3|2005.5|2004.3|2003.5|2002.3|188
1635174300000|2021-10-25 15:05:00|2005.2|2004|2006|2004.8|2006|2004.8|2005|2003.8|89
1635174600000|2021-10-25 15:10:00|2005.7|2004.5|2006.5|2005.3|2006.5|2005.3|2005.7|2004.5|124
1635174900000|2021-10-25 15:15:00|2006.7|2005.5|2008.5|2007.3|2008.5|2007.3|2006.5|2005.3|371
1635175200000|2021-10-25 15:20:00|2008|2006.8|2008.5|2007.3|2009|2007.8|2008|2006.8|164
1635175500000|2021-10-25 15:25:00|2008.2|2007|2009.5|2008.3|2009.5|2008.3|2008|2006.8|86
1635175800000|2021-10-25 15:30:00|2010|2008.8|2009|2007.8|2010|2008.8|2008.5|2007.3|139
1635176100000|2021-10-25 15:35:00|2009.5|2008.3|2008|2006.8|2009.5|2008.3|2007.7|2006.5|164
1635176400000|2021-10-25 15:40:00|2008.2|2007|2010.5|2009.3|2010.5|2009.3|2008|2006.8|222
1635176700000|2021-10-25 15:45:00|2010|2008.8|2010|2008.8|2010.5|2009.3|2009.5|2008.3|108
1635177000000|2021-10-25 15:50:00|2009.7|2008.5|2010.2|2009|2011|2009.8|2009.5|2008.3|78
1635177300000|2021-10-25 15:55:00|2010|2008.8|2010.5|2009.3|2011|2009.8|2010|2008.8|46
1635177600000|2021-10-25 16:00:00|2010.2|2009|2010.5|2009.3|2010.5|2009.3|2010|2008.8|60
1635177900000|2021-10-25 16:05:00|2010|2008.8|2010.5|2009.3|2011|2009.8|2010|2008.8|64
1635178200000|2021-10-25 16:10:00|2011|2009.8|2011|2009.8|2011.5|2010.3|2010.5|2009.3|57
1635178500000|2021-10-25 16:15:00|2010.5|2009.3|2010.5|2009.3|2011.5|2010.3|2010|2008.8|64
1635178800000|2021-10-25 16:20:00|2010.2|2009|2010|2008.8|2010.5|2009.3|2009.5|2008.3|31
1635179100000|2021-10-25 16:25:00|2010.5|2009.3|2010|2008.8|2010.5|2009.3|2010|2008.8|33
1635179400000|2021-10-25 16:30:00|2009.5|2008.3|2009|2007.8|2009.5|2008.3|2009|2007.8|68
1635179700000|2021-10-25 16:35:00|2008.5|2007.3|2009|2007.8|2009|2007.8|2008|2006.8|110
1635180000000|2021-10-25 16:40:00|2008.7|2007.5|2009|2007.8|2009|2007.8|2008.5|2007.3|27
1635180300000|2021-10-25 16:45:00|2009.5|2008.3|2010.7|2009.5|2011|2009.8|2009.2|2008|97
1635180600000|2021-10-25 16:50:00|2011|2009.8|2010.5|2009.3|2011|2009.8|2009.5|2008.3|106
1635180900000|2021-10-25 16:55:00|2010.2|2009|2010.5|2009.3|2011|2009.8|2010|2008.8|82
1635181200000|2021-10-25 17:00:00|2010.7|2009.5|2010.5|2009.3|2011|2009.8|2010|2008.8|73
1635181500000|2021-10-25 17:05:00|2010|2008.8|2011|2009.8|2011|2009.8|2010|2008.8|80
1635181800000|2021-10-25 17:10:00|2010.7|2009.5|2011.5|2010.3|2011.5|2010.3|2010|2008.8|94
1635182100000|2021-10-25 17:15:00|2011.2|2010|2010.5|2009.3|2011.5|2010.3|2010.5|2009.3|19
1635182400000|2021-10-25 17:20:00|2010|2008.8|2010|2008.8|2010.5|2009.3|2009.5|2008.3|102
1635182700000|2021-10-25 17:25:00|2010.5|2009.3|2010.5|2009.3|2010.5|2009.3|2010|2008.8|21
1635183000000|2021-10-25 17:30:00|2010.2|2009|2009.5|2008.3|2010.5|2009.3|2009.5|2008.3|80
1635183300000|2021-10-25 17:35:00|2009.7|2008.5|2009|2007.8|2010|2008.8|2009|2007.8|36
1635183600000|2021-10-25 17:40:00|2008.7|2007.5|2009|2007.8|2009.5|2008.3|2008.5|2007.3|53
1635183900000|2021-10-25 17:45:00|2009.2|2008|2009|2007.8|2009.5|2008.3|2008.7|2007.5|33
1635184200000|2021-10-25 17:50:00|2008.7|2007.5|2009|2007.8|2009|2007.8|2008.5|2007.3|23
1635184500000|2021-10-25 17:55:00|2009.5|2008.3|2009|2007.8|2009.5|2008.3|2009|2007.8|35
1635184800000|2021-10-25 18:00:00|2008.5|2007.3|2008|2006.8|2009|2007.8|2008|2006.8|101
1635185100000|2021-10-25 18:05:00|2007.7|2006.5|2008|2006.8|2008.5|2007.3|2007.5|2006.3|74
1635185400000|2021-10-25 18:10:00|2007.5|2006.3|2007.5|2006.3|2008|2006.8|2007.5|2006.3|22
1635185700000|2021-10-25 18:15:00|2007.7|2006.5|2008.5|2007.3|2008.5|2007.3|2007.5|2006.3|16
1635186000000|2021-10-25 18:20:00|2008|2006.8|2008.5|2007.3|2008.5|2007.3|2008|2006.8|26
1635186300000|2021-10-25 18:25:00|2008|2006.8|2008.5|2007.3|2008.5|2007.3|2008|2006.8|30
1635186600000|2021-10-25 18:30:00|2008|2006.8|2008.5|2007.3|2008.5|2007.3|2008|2006.8|23
1635186900000|2021-10-25 18:35:00|2009|2007.8|2007.5|2006.3|2009|2007.8|2007.5|2006.3|41
1635187200000|2021-10-25 18:40:00|2008|2006.8|2007|2005.8|2008|2006.8|2007|2005.8|35
1635187500000|2021-10-25 18:45:00|2007.5|2006.3|2007.5|2006.3|2007.5|2006.3|2006.5|2005.3|66
1635187800000|2021-10-25 18:50:00|2008|2006.8|2007.5|2006.3|2008|2006.8|2007.5|2006.3|38
1635188100000|2021-10-25 18:55:00|2008|2006.8|2007.5|2006.3|2008|2006.8|2007.5|2006.3|18
1635188400000|2021-10-25 19:00:00|2007.2|2006|2007.5|2006.3|2007.5|2006.3|2007|2005.8|16
1635188700000|2021-10-25 19:05:00|2008|2006.8|2007.5|2006.3|2008|2006.8|2007.5|2006.3|39
1635189000000|2021-10-25 19:10:00|2007|2005.8|2006|2004.8|2007|2005.8|2005.5|2004.3|209
1635189300000|2021-10-25 19:15:00|2006.5|2005.3|2006.5|2005.3|2007|2005.8|2006|2004.8|44
1635189600000|2021-10-25 19:20:00|2006.7|2005.5|2006.5|2005.3|2007.5|2006.3|2006.5|2005.3|27
1635189900000|2021-10-25 19:25:00|2006.7|2005.5|2007.5|2006.3|2007.5|2006.3|2006.7|2005.5|36
1635190200000|2021-10-25 19:30:00|2007|2005.8|2005.5|2004.3|2007|2005.8|2005.5|2004.3|161
1635190500000|2021-10-25 19:35:00|2006|2004.8|2005.5|2004.3|2006|2004.8|2005|2003.8|123
1635190800000|2021-10-25 19:40:00|2005.7|2004.5|2005.5|2004.3|2006|2004.8|2005|2003.8|66
1635191100000|2021-10-25 19:45:00|2005|2003.8|2005.5|2004.3|2006|2004.8|2005|2003.8|83
1635191400000|2021-10-25 19:50:00|2005.7|2004.5|2007|2005.8|2008|2006.8|2005.5|2004.3|242
1635191700000|2021-10-25 19:55:00|2006.5|2005.3|2006|2004.8|2006.5|2005.3|2005|2003.8|83
1635192000000|2021-10-25 20:00:00|2006.5|2005.3|2005.5|2004.3|2006.5|2005.3|2005.5|2004.3|13
1635192300000|2021-10-25 20:05:00|2005|2003.8|2006|2004.8|2006|2004.8|2004.2|2003|47
1635192600000|2021-10-25 20:10:00|2005.7|2004.5|2006.5|2005.3|2006.5|2005.3|2005.5|2004.3|23
1635192900000|2021-10-25 20:15:00|2007|2005.8|2007.5|2006.3|2008|2006.8|2007|2005.8|14
1635193200000|2021-10-25 20:20:00|2007.9|2005.9|2007.7|2005.7|2008.2|2006.2|2007.2|2005.2|39
1635193500000|2021-10-25 20:25:00|2007.6|2005.6|2007.6|2005.6|2007.9|2005.9|2007.3|2005.3|0
1635193800000|2021-10-25 20:30:00|2007.4|2005.4|2008.1|2006.1|2008.3|2006.3|2007.4|2005.4|0
1635194100000|2021-10-25 20:35:00|2008.3|2006.3|2008.7|2006.7|2008.8|2006.8|2008.3|2006.3|5
1635194400000|2021-10-25 20:40:00|2008.6|2006.6|2008.7|2006.7|2008.9|2006.9|2008.3|2006.3|1
1635194700000|2021-10-25 20:45:00|2008.6|2006.6|2007.1|2005.1|2008.7|2006.7|2006.6|2004.6|36
1635195000000|2021-10-25 20:50:00|2007.2|2005.2|2007.2|2005.2|2007.5|2005.5|2007|2005|6
1635195300000|2021-10-25 20:55:00|2007.1|2005.1|2006.6|2004.6|2007.1|2005.1|2006.2|2004.2|0
1635195600000|2021-10-25 21:00:00|||||||||4
1635196500000|2021-10-25 21:15:00|2006.5|2004.5|2006.4|2004.4|2006.5|2004.5|2006.3|2004.3|0
1635196800000|2021-10-25 21:20:00|2006.5|2004.5|2006.5|2004.5|2006.6|2004.6|2006.4|2004.4|0
1635197400000|2021-10-25 21:30:00|2006.6|2004.6|2006.6|2004.6|2006.6|2004.6|2006.5|2004.5|0
1635198000000|2021-10-25 21:40:00|2006.5|2004.5|2006.5|2004.5|2006.5|2004.5|2006.3|2004.3|0
1635198300000|2021-10-25 21:45:00|2006.4|2004.4|2006.5|2004.5|2006.5|2004.5|2006.4|2004.4|0
1635198600000|2021-10-25 21:50:00|2006.4|2004.4|2006.4|2004.4|2006.4|2004.4|2006.4|2004.4|0
1635198900000|2021-10-25 21:55:00|2006.3|2004.3|2006.5|2004.5|2006.5|2004.5|2006.3|2004.3|0
1635199200000|2021-10-25 22:00:00|2006.7|2004.7|2005.7|2003.7|2006.8|2004.8|2005.7|2003.7|0
1635199500000|2021-10-25 22:05:00|2005.8|2003.8|2005.5|2003.5|2006|2004|2005.5|2003.5|0
1635199800000|2021-10-25 22:10:00|2005.4|2003.4|2005.4|2003.4|2005.5|2003.5|2004.9|2002.9|0
1635200100000|2021-10-25 22:15:00|2005.6|2003.6|2005.6|2003.6|2005.6|2003.6|2005.6|2003.6|0
1635200400000|2021-10-25 22:20:00|2005.9|2003.9|2005.6|2003.6|2005.9|2003.9|2005.3|2003.3|0
1635200700000|2021-10-25 22:25:00|2005.7|2003.7|2005.7|2003.7|2005.9|2003.9|2005.7|2003.7|0
1635201000000|2021-10-25 22:30:00|2005.6|2003.6|2005.5|2003.5|2005.6|2003.6|2005.2|2003.2|0
1635201300000|2021-10-25 22:35:00|2005.2|2003.2|2005.2|2003.2|2005.5|2003.5|2005.2|2003.2|0
1635201600000|2021-10-25 22:40:00|2004.8|2002.8|2005.4|2003.4|2005.4|2003.4|2004.6|2002.6|0
1635201900000|2021-10-25 22:45:00|2005.2|2003.2|2005.4|2003.4|2005.5|2003.5|2004.6|2002.6|0
1635202200000|2021-10-25 22:50:00|2005.2|2003.2|2005.1|2003.1|2005.5|2003.5|2004.9|2002.9|0
1635202500000|2021-10-25 22:55:00|2004.9|2002.9|2004.6|2002.6|2005.1|2003.1|2004.6|2002.6|0
1635202800000|2021-10-25 23:00:00|2004.8|2002.8|2004.3|2002.3|2005.1|2003.1|2004.2|2002.2|0
1635203100000|2021-10-25 23:05:00|2004.4|2002.4|2004.8|2002.8|2004.9|2002.9|2004.3|2002.3|0
1635203400000|2021-10-25 23:10:00|2004.6|2002.6|2004.9|2002.9|2005.2|2003.2|2004.6|2002.6|0
1635203700000|2021-10-25 23:15:00|2004.6|2002.6|2004.6|2002.6|2005.2|2003.2|2004.6|2002.6|0
1635204000000|2021-10-25 23:20:00|2004.9|2002.9|2004.9|2002.9|2005.2|2003.2|2004.9|2002.9|0
1635204300000|2021-10-25 23:25:00|2005.2|2003.2|2005|2003|2005.6|2003.6|2005|2003|0
1635204600000|2021-10-25 23:30:00|2005.2|2003.2|2007.7|2005.7|2007.7|2005.7|2004.9|2002.9|0
1635204900000|2021-10-25 23:35:00|2007.9|2005.9|2007.7|2005.7|2008|2006|2007.1|2005.1|0
1635205200000|2021-10-25 23:40:00|2007.9|2005.9|2007.5|2005.5|2008.9|2006.9|2007|2005|0
1635205500000|2021-10-25 23:45:00|2007.9|2005.9|2008.6|2007.4|2010.1|2008.9|2007.6|2005.6|775
1635205800000|2021-10-25 23:50:00|2008.8|2007.6|2012.6|2011.4|2012.6|2011.4|2008.6|2007.4|485
1635206100000|2021-10-25 23:55:00|2012.1|2010.9|2014.1|2012.9|2014.1|2012.9|2012.1|2010.9|554
1635206400000|2021-10-26 00:00:00|2013.9|2013.1|2011.4|2010.6|2014.9|2014.1|2008.4|2007.6|2007
1635206700000|2021-10-26 00:05:00|2011.9|2011.1|2016.9|2016.1|2019.1|2018.3|2011.9|2011.1|1963
1635207000000|2021-10-26 00:10:00|2017.4|2016.6|2015.4|2014.6|2017.9|2017.1|2014.9|2014.1|1146
1635207300000|2021-10-26 00:15:00|2014.9|2014.1|2016.9|2016.1|2017.9|2017.1|2014.9|2014.1|945
1635207600000|2021-10-26 00:20:00|2017.4|2016.6|2014.9|2014.1|2017.4|2016.6|2013.9|2013.1|604
1635207900000|2021-10-26 00:25:00|2015.4|2014.6|2017.9|2017.1|2018.4|2017.6|2014.9|2014.1|875
1635208200000|2021-10-26 00:30:00|2018.1|2017.3|2020.4|2019.6|2020.4|2019.6|2016.9|2016.1|720
1635208500000|2021-10-26 00:35:00|2019.9|2019.1|2018.4|2017.6|2020.4|2019.6|2018.4|2017.6|607
1635208800000|2021-10-26 00:40:00|2017.9|2017.1|2019.1|2018.3|2019.4|2018.6|2016.9|2016.1|531
1635209100000|2021-10-26 00:45:00|2019.4|2018.6|2019.4|2018.6|2020.4|2019.6|2018.4|2017.6|450
1635209400000|2021-10-26 00:50:00|2019.9|2019.1|2019.9|2019.1|2020.9|2020.1|2019.4|2018.6|359
1635209700000|2021-10-26 00:55:00|2020.1|2019.3|2021.9|2021.1|2023.4|2022.6|2019.9|2019.1|773
1635210000000|2021-10-26 01:00:00|2022.4|2021.6|2021.9|2021.1|2022.9|2022.1|2021.4|2020.6|489
1635210300000|2021-10-26 01:05:00|2022.4|2021.6|2021.9|2021.1|2023.4|2022.6|2021.9|2021.1|275
1635210600000|2021-10-26 01:10:00|2022.4|2021.6|2022.9|2022.1|2023.4|2022.6|2022.4|2021.6|404
1635210900000|2021-10-26 01:15:00|2023.4|2022.6|2022.9|2022.1|2023.4|2022.6|2021.9|2021.1|518
1635211200000|2021-10-26 01:20:00|2022.4|2021.6|2023.4|2022.6|2024.4|2023.6|2022.4|2021.6|403
1635211500000|2021-10-26 01:25:00|2022.9|2022.1|2022.4|2021.6|2023.9|2023.1|2022.4|2021.6|243
1635211800000|2021-10-26 01:30:00|2022.9|2022.1|2023.4|2022.6|2023.9|2023.1|2021.4|2020.6|361
1635212100000|2021-10-26 01:35:00|2023.9|2023.1|2023.4|2022.6|2024.4|2023.6|2022.9|2022.1|528
1635212400000|2021-10-26 01:40:00|2023.9|2023.1|2021.4|2020.6|2023.9|2023.1|2021.4|2020.6|388
1635212700000|2021-10-26 01:45:00|2021.9|2021.1|2021.4|2020.6|2021.9|2021.1|2020.9|2020.1|386
1635213000000|2021-10-26 01:50:00|2021.9|2021.1|2020.9|2020.1|2022.4|2021.6|2020.9|2020.1|218
1635213300000|2021-10-26 01:55:00|2021.4|2020.6|2019.9|2019.1|2021.4|2020.6|2019.9|2019.1|438
1635213600000|2021-10-26 02:00:00|2020.4|2019.6|2020.4|2019.6|2020.4|2019.6|2019.9|2019.1|194
1635213900000|2021-10-26 02:05:00|2019.9|2019.1|2019.9|2019.1|2020.4|2019.6|2019.9|2019.1|277
1635214200000|2021-10-26 02:10:00|2019.4|2018.6|2019.9|2019.1|2019.9|2019.1|2019.4|2018.6|307
1635214500000|2021-10-26 02:15:00|2019.6|2018.8|2019.4|2018.6|2019.9|2019.1|2019.4|2018.6|139
1635214800000|2021-10-26 02:20:00|2019.1|2018.3|2019.9|2019.1|2019.9|2019.1|2018.9|2018.1|244
1635215100000|2021-10-26 02:25:00|2019.4|2018.6|2019.9|2019.1|2020.4|2019.6|2019.4|2018.6|321
1635215400000|2021-10-26 02:30:00|2020.4|2019.6|2020.9|2020.1|2020.9|2020.1|2019.9|2019.1|146
1635215700000|2021-10-26 02:35:00|2021.1|2020.3|2020.9|2020.1|2021.4|2020.6|2020.9|2020.1|66
1635216000000|2021-10-26 02:40:00|2021.4|2020.6|2020.9|2020.1|2021.4|2020.6|2020.4|2019.6|187
1635216300000|2021-10-26 02:45:00|2021.4|2020.6|2021.4|2020.6|2021.4|2020.6|2020.9|2020.1|221
1635216600000|2021-10-26 02:50:00|2021.9|2021.1|2021.4|2020.6|2021.9|2021.1|2020.9|2020.1|104
1635216900000|2021-10-26 02:55:00|2021.9|2021.1|2021.4|2020.6|2021.9|2021.1|2021.4|2020.6|76
1635217200000|2021-10-26 03:00:00|2020.9|2020.1|2020.9|2020.1|2021.4|2020.6|2020.9|2020.1|73
1635217500000|2021-10-26 03:05:00|2021.4|2020.6|2020.9|2020.1|2021.4|2020.6|2020.9|2020.1|109
1635217800000|2021-10-26 03:10:00|2020.4|2019.6|2020.4|2019.6|2020.4|2019.6|2020.4|2019.6|138
1635218100000|2021-10-26 03:15:00|2019.9|2019.1|2019.9|2019.1|2019.9|2019.1|2019.9|2019.1|233
1635218400000|2021-10-26 03:20:00|2019.4|2018.6|2018.9|2018.1|2019.4|2018.6|2018.9|2018.1|81
1635218700000|2021-10-26 03:25:00|2018.4|2017.6|2019.4|2018.6|2019.4|2018.6|2018.4|2017.6|325
1635219000000|2021-10-26 03:30:00|2018.9|2018.1|2019.4|2018.6|2019.9|2019.1|2018.9|2018.1|519
1635219300000|2021-10-26 03:35:00|2019.1|2018.3|2018.9|2018.1|2019.4|2018.6|2018.9|2018.1|213
1635219600000|2021-10-26 03:40:00|2019.4|2018.6|2019.4|2018.6|2019.9|2019.1|2018.9|2018.1|345
1635219900000|2021-10-26 03:45:00|2018.9|2018.1|2019.9|2019.1|2019.9|2019.1|2018.9|2018.1|136
1635220200000|2021-10-26 03:50:00|||||||||128
1635220500000|2021-10-26 03:55:00|2019.4|2018.6|2019.9|2019.1|2019.9|2019.1|2019.4|2018.6|211
1635220800000|2021-10-26 04:00:00|2019.4|2018.6|2019.4|2018.6|2019.9|2019.1|2019.4|2018.6|212
1635221100000|2021-10-26 04:05:00|2019.9|2019.1|2019.4|2018.6|2019.9|2019.1|2018.9|2018.1|262
1635221400000|2021-10-26 04:10:00|2019.9|2019.1|2019.4|2018.6|2019.9|2019.1|2019.4|2018.6|141
1635221700000|2021-10-26 04:15:00|2018.9|2018.1|2019.4|2018.6|2019.4|2018.6|2018.9|2018.1|149
1635222000000|2021-10-26 04:20:00|2018.9|2018.1|2019.4|2018.6|2019.4|2018.6|2018.9|2018.1|172
1635222300000|2021-10-26 04:25:00|2019.9|2019.1|2019.9|2019.1|2019.9|2019.1|2019.9|2019.1|117
1635222600000|2021-10-26 04:30:00|2020.1|2019.3|2019.9|2019.1|2020.4|2019.6|2019.9|2019.1|293
1635222900000|2021-10-26 04:35:00|2020.4|2019.6|2019.9|2019.1|2020.4|2019.6|2019.9|2019.1|339
1635223200000|2021-10-26 04:40:00|2020.1|2019.3|2019.4|2018.6|2020.4|2019.6|2019.4|2018.6|189
1635223500000|2021-10-26 04:45:00|2018.9|2018.1|2018.9|2018.1|2018.9|2018.1|2018.9|2018.1|115
1635223800000|2021-10-26 04:50:00|2019.4|2018.6|2018.9|2018.1|2019.4|2018.6|2018.9|2018.1|237
1635224100000|2021-10-26 04:55:00|||||||||58
1635224400000|2021-10-26 05:00:00|2019.4|2018.6|2018.9|2018.1|2019.4|2018.6|2018.4|2017.6|361
1635224700000|2021-10-26 05:05:00|2018.4|2017.6|2018.9|2018.1|2018.9|2018.1|2018.4|2017.6|292
1635225000000|2021-10-26 05:10:00|2019.4|2018.6|2019.4|2018.6|2019.4|2018.6|2019.4|2018.6|151
1635225300000|2021-10-26 05:15:00|2019.1|2018.3|2018.9|2018.1|2019.4|2018.6|2018.9|2018.1|176
1635225600000|2021-10-26 05:20:00|2019.4|2018.6|2019.6|2018.8|2019.9|2019.1|2019.4|2018.6|416
1635225900000|2021-10-26 05:25:00|2019.9|2019.1|2020.4|2019.6|2020.4|2019.6|2019.4|2018.6|367
1635226200000|2021-10-26 05:30:00|2019.9|2019.1|2019.4|2018.6|2020.4|2019.6|2019.4|2018.6|548
1635226500000|2021-10-26 05:35:00|2019.9|2019.1|2019.9|2019.1|2019.9|2019.1|2018.9|2018.1|1018
1635226800000|2021-10-26 05:40:00|2019.4|2018.6|2018.9|2018.1|2019.9|2019.1|2018.9|2018.1|653
1635227100000|2021-10-26 05:45:00|2018.4|2017.6|2018.4|2017.6|2019.4|2018.6|2017.9|2017.1|869
1635227400000|2021-10-26 05:50:00|2018.6|2017.8|2018.4|2017.6|2018.9|2018.1|2017.9|2017.1|824
1635227700000|2021-10-26 05:55:00|2017.9|2017.1|2017.9|2017.1|2018.4|2017.6|2017.4|2016.6|3153
1635228000000|2021-10-26 06:00:00|2017.4|2016.6|2019.9|2019.1|2020.4|2019.6|2017.4|2016.6|3075
1635228300000|2021-10-26 06:05:00|2019.4|2018.6|2020.9|2020.1|2020.9|2020.1|2019.4|2018.6|735
1635228600000|2021-10-26 06:10:00|2021.1|2019.1|2020.2|2018.2|2022.1|2020.1|2020.2|2018.2|5
1635228900000|2021-10-26 06:15:00|2020.4|2018.4|2021.8|2019.8|2022.1|2020.1|2020.4|2018.4|528
1635229200000|2021-10-26 06:20:00|2021.6|2019.6|2021.8|2019.8|2022.2|2020.2|2021.5|2019.5|0
1635229500000|2021-10-26 06:25:00|2021.6|2019.6|2021.2|2019.2|2021.8|2019.8|2021|2019|0
1635229800000|2021-10-26 06:30:00|2021.5|2019.5|2021.3|2019.3|2021.9|2019.9|2021.3|2019.3|0
1635230100000|2021-10-26 06:35:00|2021|2019|2021|2019|2021.3|2019.3|2020.8|2018.8|0
1635230400000|2021-10-26 06:40:00|2020.7|2018.7|2021.3|2019.3|2021.3|2019.3|2020.7|2018.7|0
1635230700000|2021-10-26 06:45:00|2021.5|2019.5|2021.6|2019.6|2022|2020|2021.3|2019.3|0
1635231000000|2021-10-26 06:50:00|2021.5|2019.5|2021.6|2019.6|2021.8|2019.8|2021.3|2019.3|0
1635231300000|2021-10-26 06:55:00|2021.3|2019.3|2020|2018|2021.3|2019.3|2019.8|2017.8|0
1635231600000|2021-10-26 07:00:00|2020.1|2018.1|2021.1|2019.1|2022.3|2020.3|2019.5|2017.5|0
1635231900000|2021-10-26 07:05:00|2020.8|2018.8|2020.7|2018.7|2021.2|2019.2|2019.6|2017.6|0
1635232200000|2021-10-26 07:10:00|2020.6|2018.6|2020.9|2018.9|2020.9|2018.9|2020.3|2018.3|0
1635232500000|2021-10-26 07:15:00|2021.4|2019.4|2020.6|2018.6|2021.6|2019.6|2020.6|2018.6|0
1635232800000|2021-10-26 07:20:00|2020.9|2018.9|2021.8|2019.8|2021.8|2019.8|2020.6|2018.6|0
1635233100000|2021-10-26 07:25:00|2021.5|2019.5|2021.2|2019.2|2021.7|2019.7|2021.2|2019.2|0
1635233400000|2021-10-26 07:30:00|2021.4|2019.4|2020.6|2019.4|2021.4|2020.1|2020.6|2019.2|148
1635233700000|2021-10-26 07:35:00|2020.8|2019.6|2021.6|2020.4|2021.6|2020.4|2020.6|2019.4|108
1635234000000|2021-10-26 07:40:00|2022.1|2020.9|2021.6|2020.4|2022.6|2021.4|2021.3|2020.1|92
1635234300000|2021-10-26 07:45:00|2021.8|2020.6|2023.6|2022.4|2023.6|2022.4|2021.8|2020.6|95
1635234600000|2021-10-26 07:50:00|2023.1|2021.9|2023.1|2021.9|2024.1|2022.9|2023.1|2021.9|29
1635234900000|2021-10-26 07:55:00|2023.6|2022.4|2024.1|2022.9|2024.6|2023.4|2023.1|2021.9|62
1635235200000|2021-10-26 08:00:00|2023.6|2022.4|2024.6|2023.4|2024.6|2023.4|2023.6|2022.4|95
1635235500000|2021-10-26 08:05:00|2024.3|2023.1|2024.6|2023.4|2024.6|2023.4|2024.1|2022.9|96
1635235800000|2021-10-26 08:10:00|2024.1|2022.9|2024.8|2023.6|2025.1|2023.9|2024.1|2022.9|104
1635236100000|2021-10-26 08:15:00|2024.6|2023.4|2024.1|2022.9|2025.1|2023.9|2024.1|2022.9|24
1635236400000|2021-10-26 08:20:00|2024.6|2023.4|2025.1|2023.9|2026.1|2024.9|2024.6|2023.4|249
1635236700000|2021-10-26 08:25:00|2024.6|2023.4|2023.1|2021.9|2024.6|2023.4|2022.8|2021.6|272
1635237000000|2021-10-26 08:30:00|2022.6|2021.4|2023.6|2022.4|2024.1|2022.9|2022.6|2021.4|49
1635237300000|2021-10-26 08:35:00|2023.3|2022.1|2022.6|2021.4|2023.3|2022.1|2022.6|2021.4|23
1635237600000|2021-10-26 08:40:00|2023.1|2021.9|2023.6|2022.4|2023.6|2022.4|2022.6|2021.4|13
1635237900000|2021-10-26 08:45:00|2023.8|2022.6|2023.8|2022.6|2024.1|2022.9|2023.6|2022.4|22
1635238200000|2021-10-26 08:50:00|2024.1|2022.9|2024.1|2022.9|2024.1|2022.9|2023.6|2022.4|57
1635238500000|2021-10-26 08:55:00|2023.6|2022.4|2023.6|2022.4|2024.1|2022.9|2023.6|2022.4|55
1635238800000|2021-10-26 09:00:00|2023.1|2021.9|2023.1|2021.9|2023.6|2022.4|2022.6|2021.4|31
1635239100000|2021-10-26 09:05:00|2023.3|2022.1|2023.1|2021.9|2023.3|2022.1|2023.1|2021.9|27
1635239400000|2021-10-26 09:10:00|2023.6|2022.4|2023.8|2022.6|2024.1|2022.9|2023.6|2022.4|45
1635239700000|2021-10-26 09:15:00|2023.6|2022.4|2023.6|2022.4|2024.1|2022.9|2023.6|2022.4|6
1635240000000|2021-10-26 09:20:00|2024.1|2022.9|2024.3|2023.1|2024.6|2023.4|2023.6|2022.4|26
1635240300000|2021-10-26 09:25:00|2024.1|2022.9|2024.1|2022.9|2025.1|2023.9|2024.1|2022.9|163
1635240600000|2021-10-26 09:30:00|2023.6|2022.4|2024.1|2022.9|2024.1|2022.9|2023.6|2022.4|28
1635240900000|2021-10-26 09:35:00|2023.8|2022.6|2022.6|2021.4|2024.1|2022.9|2022.1|2020.9|42
1635241200000|2021-10-26 09:40:00|2022.3|2021.1|2022.6|2021.4|2022.6|2021.4|2021.6|2020.4|45
1635241500000|2021-10-26 09:45:00|2022.3|2021.1|2022.6|2021.4|2022.6|2021.4|2022.1|2020.9|36
1635241800000|2021-10-26 09:50:00|2023.1|2021.9|2023.1|2021.9|2023.1|2021.9|2022.6|2021.4|41
1635242100000|2021-10-26 09:55:00|2023.6|2022.4|2023.6|2022.4|2024.1|2022.9|2023.1|2021.9|39
1635242400000|2021-10-26 10:00:00|2024.1|2022.9|2023.3|2022.1|2024.1|2022.9|2023.1|2021.9|24
1635242700000|2021-10-26 10:05:00|2023.1|2021.9|2023.6|2022.4|2023.6|2022.4|2023.1|2021.9|5
1635243000000|2021-10-26 10:10:00|2023.1|2021.9|2023.1|2021.9|2023.6|2022.4|2022.6|2021.4|29
1635243300000|2021-10-26 10:15:00|2022.8|2021.6|2023.6|2022.4|2023.6|2022.4|2022.6|2021.4|24
1635243600000|2021-10-26 10:20:00|2023.1|2021.9|2023.1|2021.9|2023.1|2021.9|2022.6|2021.4|34
1635243900000|2021-10-26 10:25:00|2022.6|2021.4|2023.6|2022.4|2023.6|2022.4|2022.6|2021.4|15
1635244200000|2021-10-26 10:30:00|2023.3|2022.1|2023.1|2021.9|2023.6|2022.4|2023.1|2021.9|19
1635244500000|2021-10-26 10:35:00|2023.6|2022.4|2023.6|2022.4|2023.6|2022.4|2023.1|2021.9|4
1635244800000|2021-10-26 10:40:00|2023.8|2022.6|2024.1|2022.9|2024.1|2022.9|2023.8|2022.6|62
1635245100000|2021-10-26 10:45:00|2023.6|2022.4|2023.6|2022.4|2023.6|2022.4|2023.6|2022.4|21
1635245400000|2021-10-26 10:50:00|2023.3|2022.1|2023.6|2022.4|2024.1|2022.9|2023.1|2021.9|36
1635245700000|2021-10-26 10:55:00|2023.3|2022.1|2024.1|2022.9|2024.1|2022.9|2023.3|2022.1|22
1635246000000|2021-10-26 11:00:00|2024.3|2023.1|2024.1|2022.9|2024.3|2023.1|2024.1|2022.9|5
1635246300000|2021-10-26 11:05:00|2023.8|2022.6|2024.6|2023.4|2024.6|2023.4|2023.6|2022.4|29
1635246600000|2021-10-26 11:10:00|2024.8|2023.6|2024.1|2022.9|2024.8|2023.6|2024.1|2022.9|50
1635246900000|2021-10-26 11:15:00|2024.6|2023.4|2024.1|2022.9|2024.6|2023.4|2024.1|2022.9|31
1635247200000|2021-10-26 11:20:00|2024.6|2023.4|2024.1|2022.9|2024.6|2023.4|2024.1|2022.9|28
1635247500000|2021-10-26 11:25:00|2024.3|2023.1|2025.1|2023.9|2025.6|2024.4|2024.1|2022.9|154
1635247800000|2021-10-26 11:30:00|2024.8|2023.6|2024.1|2022.9|2024.8|2023.6|2024.1|2022.9|39
1635248100000|2021-10-26 11:35:00|2023.8|2022.6|2024.1|2022.9|2024.1|2022.9|2023.8|2022.6|24
1635248400000|2021-10-26 11:40:00|||||||||15
1635248700000|2021-10-26 11:45:00|2023.6|2022.4|2023.6|2022.4|2023.6|2022.4|2023.1|2021.9|92
1635249000000|2021-10-26 11:50:00|2023.1|2021.9|2023.6|2022.4|2024.1|2022.9|2023.1|2021.9|59
1635249300000|2021-10-26 11:55:00|2023.8|2022.6|2023.6|2022.4|2024.1|2022.9|2023.6|2022.4|23
1635249600000|2021-10-26 12:00:00|2024.1|2022.9|2024.1|2022.9|2024.6|2023.4|2023.6|2022.4|38
1635249900000|2021-10-26 12:05:00|2023.8|2022.6|2024.1|2022.9|2024.1|2022.9|2023.6|2022.4|18
1635250200000|2021-10-26 12:10:00|2024.3|2023.1|2024.6|2023.4|2024.6|2023.4|2024.1|2022.9|14
1635250500000|2021-10-26 12:15:00|2025.1|2023.9|2024.6|2023.4|2025.1|2023.9|2024.1|2022.9|44
1635250800000|2021-10-26 12:20:00|2024.3|2023.1|2025.1|2023.9|2025.1|2023.9|2024.1|2022.9|39
1635251100000|2021-10-26 12:25:00|2024.6|2023.4|2025.6|2024.4|2025.6|2024.4|2024.3|2023.1|17
1635251400000|2021-10-26 12:30:00|2025.1|2023.9|2025.6|2024.4|2026.1|2024.9|2025.1|2023.9|27
1635251700000|2021-10-26 12:35:00|2025.8|2024.6|2025.6|2024.4|2026.1|2024.9|2025.1|2023.9|36
1635252000000|2021-10-26 12:40:00|2026.1|2024.9|2025.1|2023.9|2026.1|2024.9|2025.1|2023.9|70
1635252300000|2021-10-26 12:45:00|2025.3|2024.1|2025.6|2024.4|2026.1|2024.9|2025.1|2023.9|33
1635252600000|2021-10-26 12:50:00|2025.1|2023.9|2025.6|2024.4|2026.1|2024.9|2025.1|2023.9|35
1635252900000|2021-10-26 12:55:00|2026.1|2024.9|2025.6|2024.4|2026.1|2024.9|2025.1|2023.9|81
1635253200000|2021-10-26 13:00:00|2025.1|2023.9|2025.1|2023.9|2025.6|2024.4|2024.6|2023.4|26
1635253500000|2021-10-26 13:05:00|2025.3|2024.1|2025.1|2023.9|2025.6|2024.4|2025.1|2023.9|68
1635253800000|2021-10-26 13:10:00|2025.6|2024.4|2025.1|2023.9|2025.6|2024.4|2024.6|2023.4|35
1635254100000|2021-10-26 13:15:00|2024.6|2023.4|2025.1|2023.9|2025.6|2024.4|2024.6|2023.4|26
1635254400000|2021-10-26 13:20:00|2024.8|2023.6|2025.8|2024.6|2026.1|2024.9|2024.8|2023.6|33
1635254700000|2021-10-26 13:25:00|2025.6|2024.4|2025.1|2023.9|2025.8|2024.6|2025.1|2023.9|50
1635255000000|2021-10-26 13:30:00|2025.6|2024.4|2026.1|2024.9|2026.6|2025.4|2024.6|2023.4|229
1635255300000|2021-10-26 13:35:00|2025.6|2024.4|2025.1|2023.9|2026.6|2025.4|2025.1|2023.9|282
1635255600000|2021-10-26 13:40:00|2025.3|2024.1|2025.1|2023.9|2026.1|2024.9|2024.6|2023.4|138
1635255900000|2021-10-26 13:45:00|2025.6|2024.4|2024.6|2023.4|2026.1|2024.9|2023.6|2022.4|259
1635256200000|2021-10-26 13:50:00|2025.1|2023.9|2025.1|2023.9|2025.6|2024.4|2024.1|2022.9|155
1635256500000|2021-10-26 13:55:00|2025.3|2024.1|2025.1|2023.9|2025.8|2024.6|2024.6|2023.4|111
1635256800000|2021-10-26 14:00:00|2025.3|2024.1|2025.1|2023.9|2026.1|2024.9|2024.6|2023.4|253
1635257100000|2021-10-26 14:05:00|2024.8|2023.6|2024.6|2023.4|2025.1|2023.9|2024.1|2022.9|164
1635257400000|2021-10-26 14:10:00|2025.1|2023.9|2025.6|2024.4|2026.1|2024.9|2024.6|2023.4|77
1635257700000|2021-10-26 14:15:00|2026.1|2024.9|2026.6|2025.4|2026.8|2025.6|2025.6|2024.4|93
1635258000000|2021-10-26 14:20:00|2027.1|2025.9|2027.1|2025.9|2027.8|2026.6|2026.6|2025.4|203
1635258300000|2021-10-26 14:25:00|2026.8|2025.6|2027.1|2025.9|2027.1|2025.9|2026.1|2024.9|142
1635258600000|2021-10-26 14:30:00|2026.6|2025.4|2026.6|2025.4|2027.1|2025.9|2025.8|2024.6|49
1635258900000|2021-10-26 14:35:00|2026.1|2024.9|2026.6|2025.4|2027.1|2025.9|2026.1|2024.9|175
1635259200000|2021-10-26 14:40:00|2027.1|2025.9|2026.1|2024.9|2027.1|2025.9|2026.1|2024.9|197
1635259500000|2021-10-26 14:45:00|2026.3|2025.1|2025.6|2024.4|2026.6|2025.4|2025.6|2024.4|201
1635259800000|2021-10-26 14:50:00|2026.1|2024.9|2026.1|2024.9|2026.6|2025.4|2026.1|2024.9|89
1635260100000|2021-10-26 14:55:00|2026.6|2025.4|2025.6|2024.4|2026.6|2025.4|2025.6|2024.4|35
1635260400000|2021-10-26 15:00:00|2026.1|2024.9|2024.1|2022.9|2026.1|2024.9|2024.1|2022.9|128
1635260700000|2021-10-26 15:05:00|2024.3|2023.1|2023.6|2022.4|2024.6|2023.4|2023.1|2021.9|62
1635261000000|2021-10-26 15:10:00|2024.1|2022.9|2024.6|2023.4|2024.6|2023.4|2023.6|2022.4|59
1635261300000|2021-10-26 15:15:00|2024.8|2023.6|2024.6|2023.4|2025.1|2023.9|2024.1|2022.9|135
1635261600000|2021-10-26 15:20:00|2025.1|2023.9|2024.6|2023.4|2025.3|2024.1|2024.1|2022.9|105
1635261900000|2021-10-26 15:25:00|2025.1|2023.9|2025.1|2023.9|2025.1|2023.9|2024.6|2023.4|37
1635262200000|2021-10-26 15:30:00|2025.6|2024.4|2022.6|2021.4|2025.6|2024.4|2022.1|2020.9|164
1635262500000|2021-10-26 15:35:00|2022.3|2021.1|2023.6|2022.4|2023.6|2022.4|2021.6|2020.4|217
1635262800000|2021-10-26 15:40:00|2023.3|2022.1|2023.6|2022.4|2023.6|2022.4|2023.1|2021.9|62
1635263100000|2021-10-26 15:45:00|2023.1|2021.9|2022.1|2020.9|2023.1|2021.9|2022.1|2020.9|78
1635263400000|2021-10-26 15:50:00|2022.6|2021.4|2022.1|2020.9|2022.6|2021.4|2021.1|2019.9|77
1635263700000|2021-10-26 15:55:00|2021.6|2020.4|2019.6|2018.4|2022.1|2020.9|2019.1|2017.9|162
1635264000000|2021-10-26 16:00:00|2019.3|2018.1|2018.6|2017.4|2019.8|2018.6|2018.6|2017.4|241
1635264300000|2021-10-26 16:05:00|2018.1|2016.9|2018.1|2016.9|2018.6|2017.4|2017.6|2016.4|77
1635264600000|2021-10-26 16:10:00|2017.8|2016.6|2020.1|2018.9|2020.1|2018.9|2017.6|2016.4|61
1635264900000|2021-10-26 16:15:00|2019.6|2018.4|2019.6|2018.4|2019.6|2018.4|2018.8|2017.6|58
1635265200000|2021-10-26 16:20:00|2019.1|2017.9|2019.6|2018.4|2019.6|2018.4|2018.6|2017.4|24
1635265500000|2021-10-26 16:25:00|2019.1|2017.9|2018.6|2017.4|2019.6|2018.4|2018.6|2017.4|19
1635265800000|2021-10-26 16:30:00|2018.1|2016.9|2018.6|2017.4|2019.1|2017.9|2018.1|2016.9|76
1635266100000|2021-10-26 16:35:00|2018.1|2016.9|2016.6|2015.4|2018.1|2016.9|2016.6|2015.4|98
1635266400000|2021-10-26 16:40:00|2016.3|2015.1|2015.6|2014.4|2016.3|2015.1|2015.1|2013.9|83
1635266700000|2021-10-26 16:45:00|2015.1|2013.9|2012.1|2010.9|2015.1|2013.9|2011.6|2010.4|194
1635267000000|2021-10-26 16:50:00|2012.3|2011.1|2013.6|2012.4|2014.1|2012.9|2012.1|2010.9|113
1635267300000|2021-10-26 16:55:00|2014.1|2012.9|2015.1|2013.9|2015.6|2014.4|2013.6|2012.4|173
1635267600000|2021-10-26 17:00:00|2014.8|2013.6|2015.1|2013.9|2015.1|2013.9|2014.1|2012.9|90
1635267900000|2021-10-26 17:05:00|2015.3|2014.1|2015.6|2014.4|2016.1|2014.9|2014.6|2013.4|41
1635268200000|2021-10-26 17:10:00|2015.1|2013.9|2015.1|2013.9|2015.6|2014.4|2014.1|2012.9|65
1635268500000|2021-10-26 17:15:00|2015.3|2014.1|2014.6|2013.4|2015.6|2014.4|2014.6|2013.4|17
1635268800000|2021-10-26 17:20:00|2014.8|2013.6|2013.6|2012.4|2015.1|2013.9|2013.1|2011.9|74
1635269100000|2021-10-26 17:25:00|2013.3|2012.1|2014.6|2013.4|2015.1|2013.9|2012.6|2011.4|47
1635269400000|2021-10-26 17:30:00|2014.8|2013.6|2016.6|2015.4|2016.6|2015.4|2014.6|2013.4|23
1635269700000|2021-10-26 17:35:00|2016.1|2014.9|2016.6|2015.4|2017.1|2015.9|2016.1|2014.9|75
1635270000000|2021-10-26 17:40:00|2016.3|2015.1|2015.6|2014.4|2016.6|2015.4|2015.6|2014.4|39
1635270300000|2021-10-26 17:45:00|2016.1|2014.9|2016.1|2014.9|2016.6|2015.4|2015.6|2014.4|45
1635270600000|2021-10-26 17:50:00|2016.6|2015.4|2015.8|2014.6|2016.6|2015.4|2015.6|2014.4|79
1635270900000|2021-10-26 17:55:00|2016.1|2014.9|2016.1|2014.9|2016.6|2015.4|2015.1|2013.9|44
1635271200000|2021-10-26 18:00:00|2016.3|2015.1|2017.1|2015.9|2017.1|2015.9|2016.1|2014.9|19
1635271500000|2021-10-26 18:05:00|2016.8|2015.6|2016.1|2014.9|2017.1|2015.9|2015.6|2014.4|13
1635271800000|2021-10-26 18:10:00|2015.6|2014.4|2016.1|2014.9|2016.6|2015.4|2015.6|2014.4|26
1635272100000|2021-10-26 18:15:00|2016.6|2015.4|2016.6|2015.4|2017.1|2015.9|2016.1|2014.9|45
1635272400000|2021-10-26 18:20:00|2016.8|2015.6|2016.6|2015.4|2017.1|2015.9|2016.3|2015.1|22
1635272700000|2021-10-26 18:25:00|2016.1|2014.9|2015.1|2013.9|2016.6|2015.4|2014.6|2013.4|75
1635273000000|2021-10-26 18:30:00|2015.3|2014.1|2016.1|2014.9|2016.1|2014.9|2015.1|2013.9|38
1635273300000|2021-10-26 18:35:00|2016.6|2015.4|2014.1|2012.9|2016.6|2015.4|2014.1|2012.9|120
1635273600000|2021-10-26 18:40:00|2013.8|2012.6|2013.6|2012.4|2014.1|2012.9|2013.1|2011.9|65
1635273900000|2021-10-26 18:45:00|2013.8|2012.6|2014.1|2012.9|2014.1|2012.9|2013.6|2012.4|19
1635274200000|2021-10-26 18:50:00|2013.6|2012.4|2014.1|2012.9|2014.6|2013.4|2013.6|2012.4|83
1635274500000|2021-10-26 18:55:00|2014.3|2013.1|2015.8|2014.6|2015.8|2014.6|2014.1|2012.9|28
1635274800000|2021-10-26 19:00:00|2015.6|2014.4|2016.1|2014.9|2016.3|2015.1|2015.1|2013.9|37
1635275100000|2021-10-26 19:05:00|2016.3|2015.1|2016.1|2014.9|2016.6|2015.4|2015.6|2014.4|22
1635275400000|2021-10-26 19:10:00|2016.3|2015.1|2015.6|2014.4|2016.6|2015.4|2015.1|2013.9|20
1635275700000|2021-10-26 19:15:00|2015.1|2013.9|2015.1|2013.9|2016.1|2014.9|2015.1|2013.9|71
1635276000000|2021-10-26 19:20:00|2014.8|2013.6|2014.6|2013.4|2015.1|2013.9|2014.1|2012.9|88
1635276300000|2021-10-26 19:25:00|2015.1|2013.9|2013.8|2012.6|2015.6|2014.4|2013.6|2012.4|24
1635276600000|2021-10-26 19:30:00|2014.1|2012.9|2015.1|2013.9|2015.1|2013.9|2014.1|2012.9|23
1635276900000|2021-10-26 19:35:00|2014.6|2013.4|2014.6|2013.4|2015.1|2013.9|2014.6|2013.4|25
1635277200000|2021-10-26 19:40:00|2014.8|2013.6|2015.6|2014.4|2015.6|2014.4|2014.6|2013.4|36
1635277500000|2021-10-26 19:45:00|2015.3|2014.1|2014.6|2013.4|2016.1|2014.9|2014.6|2013.4|70
1635277800000|2021-10-26 19:50:00|2014.1|2012.9|2014.3|2013.1|2014.6|2013.4|2013.6|2012.4|136
1635278100000|2021-10-26 19:55:00|2014.1|2012.9|2012.6|2011.4|2014.6|2013.4|2012.6|2011.4|106
1635278400000|2021-10-26 20:00:00|2012.8|2011.6|2012.6|2011.4|2013.1|2011.9|2012.1|2010.9|43
1635278700000|2021-10-26 20:05:00|2013.1|2011.9|2012.1|2010.9|2013.1|2011.9|2012.1|2010.9|21
1635279000000|2021-10-26 20:10:00|2012.3|2011.1|2012.1|2010.9|2012.8|2011.6|2012.1|2010.9|17
1635279300000|2021-10-26 20:15:00|2012.3|2011.1|2013.1|2011.9|2013.1|2011.9|2012.1|2010.9|4
1635279600000|2021-10-26 20:20:00|2013.4|2011.4|2013.3|2011.3|2013.6|2011.6|2013.2|2011.2|21
1635279900000|2021-10-26 20:25:00|2013.4|2011.4|2012.5|2010.5|2013.7|2011.7|2012.5|2010.5|2
1635280200000|2021-10-26 20:30:00|2012.4|2010.4|2012.6|2010.6|2012.7|2010.7|2012.4|2010.4|0
1635280500000|2021-10-26 20:35:00|2012.7|2010.7|2012.4|2010.4|2012.7|2010.7|2012.2|2010.2|0
1635280800000|2021-10-26 20:40:00|2012.1|2010.1|2012.1|2010.1|2012.4|2010.4|2012.1|2010.1|0
1635281100000|2021-10-26 20:45:00|2012.3|2010.3|2012.9|2010.9|2013.5|2011.5|2012.3|2010.3|39
1635281400000|2021-10-26 20:50:00|2013.1|2011.1|2012.7|2010.7|2013.5|2011.5|2012.7|2010.7|11
1635281700000|2021-10-26 20:55:00|2012.6|2010.6|2011.9|2009.9|2012.6|2010.6|2011.7|2009.7|0
1635282000000|2021-10-26 21:00:00|2012|2010|2012.2|2010.2|2012.2|2010.2|2011.9|2009.9|7
1635282300000|2021-10-26 21:05:00|2012.1|2010.1|2011.7|2009.7|2012.1|2010.1|2011.7|2009.7|0
1635282600000|2021-10-26 21:10:00|2012|2010|2011.9|2009.9|2012.1|2010.1|2011.9|2009.9|0
1635282900000|2021-10-26 21:15:00|2012|2010|2012.1|2010.1|2012.1|2010.1|2011.9|2009.9|0
1635283200000|2021-10-26 21:20:00|2012|2010|2012.1|2010.1|2012.1|2010.1|2012|2010|0
1635283500000|2021-10-26 21:25:00|2012|2010|2012.1|2010.1|2012.1|2010.1|2012|2010|0
1635283800000|2021-10-26 21:30:00|2012.2|2010.2|2012.1|2010.1|2012.2|2010.2|2012.1|2010.1|0
1635284100000|2021-10-26 21:35:00|2012|2010|2012.1|2010.1|2012.1|2010.1|2012|2010|0
1635284400000|2021-10-26 21:40:00|2012.2|2010.2|2012|2010|2012.2|2010.2|2011.9|2009.9|0
1635285300000|2021-10-26 21:55:00|2011.9|2009.9|2012|2010|2012|2010|2011.9|2009.9|0
1635285600000|2021-10-26 22:00:00|2012.1|2010.1|2012.4|2010.4|2013.7|2011.7|2011.8|2009.8|0
1635285900000|2021-10-26 22:05:00|2012.2|2010.2|2014.2|2012.2|2014.2|2012.2|2012.2|2010.2|0
1635286200000|2021-10-26 22:10:00|2014.1|2012.1|2014.5|2012.5|2014.5|2012.5|2013.7|2011.7|0
1635286500000|2021-10-26 22:15:00|2014.4|2012.4|2014.7|2012.7|2014.7|2012.7|2013.9|2011.9|0
1635286800000|2021-10-26 22:20:00|2014.9|2012.9|2014.8|2012.8|2015.9|2013.9|2014.4|2012.4|0
1635287100000|2021-10-26 22:25:00|2014.7|2012.7|2015.2|2013.2|2015.2|2013.2|2014.3|2012.3|0
1635287400000|2021-10-26 22:30:00|2015.1|2013.1|2015.1|2013.1|2015.8|2013.8|2014.8|2012.8|0
1635287700000|2021-10-26 22:35:00|2014.8|2012.8|2015.8|2013.8|2016.3|2014.3|2014.5|2012.5|0
1635288000000|2021-10-26 22:40:00|2015.7|2013.7|2016.2|2014.2|2016.9|2014.9|2015.4|2013.4|0
1635288300000|2021-10-26 22:45:00|2016|2014|2015.9|2013.9|2016.5|2014.5|2015.7|2013.7|0
1635288600000|2021-10-26 22:50:00|2015.7|2013.7|2015.8|2013.8|2016.5|2014.5|2015.2|2013.2|0
1635288900000|2021-10-26 22:55:00|2015.2|2013.2|2015|2013|2015.4|2013.4|2014.9|2012.9|0
1635289200000|2021-10-26 23:00:00|2015.6|2013.6|2017.1|2015.1|2017.7|2015.7|2015.2|2013.2|0
1635289500000|2021-10-26 23:05:00|2017|2015|2016.8|2014.8|2017.4|2015.4|2016.7|2014.7|0
1635289800000|2021-10-26 23:10:00|2016.7|2014.7|2015.6|2013.6|2016.8|2014.8|2015.5|2013.5|0
1635290100000|2021-10-26 23:15:00|2016|2014|2015.3|2013.3|2016|2014|2015.3|2013.3|0
1635290400000|2021-10-26 23:20:00|2015|2013|2015.8|2013.8|2016.4|2014.4|2015|2013|0
1635290700000|2021-10-26 23:25:00|2015.7|2013.7|2016.8|2014.8|2017.7|2015.7|2015.7|2013.7|0
1635291000000|2021-10-26 23:30:00|2017|2015|2019.4|2017.4|2019.8|2017.8|2016.1|2014.1|0
1635291300000|2021-10-26 23:35:00|2019.5|2017.5|2018.2|2016.2|2019.5|2017.5|2017.7|2015.7|0
1635291600000|2021-10-26 23:40:00|2018.3|2016.3|2014|2012|2018.3|2016.3|2014|2012|0
1635291900000|2021-10-26 23:45:00|2014.2|2012.2|2019.5|2018.3|2019.7|2018.5|2013.7|2012.2|531
1635292200000|2021-10-26 23:50:00|2019|2017.8|2018|2016.8|2019.2|2018|2018|2016.8|173
1635292500000|2021-10-26 23:55:00|2018.2|2017|2018|2016.8|2019|2017.8|2017.5|2016.3|220
1635292800000|2021-10-27 00:00:00|2017.8|2017|2020.8|2020|2020.8|2020|2014.8|2014|1785
1635293100000|2021-10-27 00:05:00|2021|2020.2|2014.8|2014|2021.3|2020.5|2014.8|2014|1586
1635293400000|2021-10-27 00:10:00|2014.3|2013.5|2013.3|2012.5|2015.8|2015|2012.3|2011.5|1160
1635293700000|2021-10-27 00:15:00|2012.8|2012|2011.8|2011|2015.3|2014.5|2011.3|2010.5|621
1635294000000|2021-10-27 00:20:00|2011.3|2010.5|2011.8|2011|2012.8|2012|2010.8|2010|615
1635294300000|2021-10-27 00:25:00|2012.3|2011.5|2013.3|2012.5|2013.3|2012.5|2010.8|2010|422
1635294600000|2021-10-27 00:30:00|2012.8|2012|2010.3|2009.5|2013.3|2012.5|2009.8|2009|441
1635294900000|2021-10-27 00:35:00|2009.8|2009|2010.3|2009.5|2010.8|2010|2008.8|2008|462
1635295200000|2021-10-27 00:40:00|2010.8|2010|2010.8|2010|2011.8|2011|2010.3|2009.5|429
1635295500000|2021-10-27 00:45:00|2010.3|2009.5|2011.8|2011|2012.3|2011.5|2010.3|2009.5|287
1635295800000|2021-10-27 00:50:00|2011.3|2010.5|2009.8|2009|2011.8|2011|2009.8|2009|375
1635296100000|2021-10-27 00:55:00|2010.3|2009.5|2009.3|2008.5|2010.3|2009.5|2008.8|2008|420
1635296400000|2021-10-27 01:00:00|2009.8|2009|2009.3|2008.5|2009.8|2009|2007.3|2006.5|364
1635296700000|2021-10-27 01:05:00|2009.8|2009|2008.8|2008|2009.8|2009|2007.8|2007|272
1635297000000|2021-10-27 01:10:00|2008.3|2007.5|2008.3|2007.5|2008.8|2008|2007.8|2007|123
1635297300000|2021-10-27 01:15:00|2007.8|2007|2007.3|2006.5|2008.3|2007.5|2007.3|2006.5|298
1635297600000|2021-10-27 01:20:00|2007.8|2007|2008.3|2007.5|2008.8|2008|2007.3|2006.5|191
1635297900000|2021-10-27 01:25:00|2008.8|2008|2009.3|2008.5|2009.8|2009|2008.3|2007.5|228
1635298200000|2021-10-27 01:30:00|2008.8|2008|2008.3|2007.5|2008.8|2008|2007.3|2006.5|267
1635298500000|2021-10-27 01:35:00|2007.8|2007|2007.8|2007|2007.8|2007|2007.3|2006.5|145
1635298800000|2021-10-27 01:40:00|2007.3|2006.5|2006.8|2006|2008.8|2008|2006.8|2006|300
1635299100000|2021-10-27 01:45:00|2006.3|2005.5|2005.8|2005|2006.3|2005.5|2004.8|2004|417
1635299400000|2021-10-27 01:50:00|2005.3|2004.5|2005.8|2005|2006.3|2005.5|2005|2004.2|344
1635299700000|2021-10-27 01:55:00|2005.3|2004.5|2005.8|2005|2006.3|2005.5|2005.3|2004.5|257
1635300000000|2021-10-27 02:00:00|2006.3|2005.5|2007.8|2007|2008|2007.2|2005.8|2005|254
1635300300000|2021-10-27 02:05:00|2008.3|2007.5|2007.8|2007|2008.3|2007.5|2007.3|2006.5|277
1635300600000|2021-10-27 02:10:00|2008.3|2007.5|2010.3|2009.5|2010.3|2009.5|2007.8|2007|308
1635300900000|2021-10-27 02:15:00|2010|2009.2|2009.8|2009|2010.3|2009.5|2009.3|2008.5|188
1635301200000|2021-10-27 02:20:00|2009.3|2008.5|2009.3|2008.5|2009.8|2009|2008.8|2008|178
1635301500000|2021-10-27 02:25:00|2009.8|2009|2009.8|2009|2010.3|2009.5|2009.3|2008.5|210
1635301800000|2021-10-27 02:30:00|2009.3|2008.5|2008.3|2007.5|2009.3|2008.5|2007.3|2006.5|152
1635302100000|2021-10-27 02:35:00|2008.8|2008|2008.8|2008|2009.3|2008.5|2007.8|2007|79
1635302400000|2021-10-27 02:40:00|2008.3|2007.5|2008.3|2007.5|2008.8|2008|2007.8|2007|77
1635302700000|2021-10-27 02:45:00|2007.8|2007|2008.8|2008|2008.8|2008|2007.8|2007|51
1635303000000|2021-10-27 02:50:00|2009.3|2008.5|2009.3|2008.5|2009.8|2009|2009.3|2008.5|105
1635303300000|2021-10-27 02:55:00|2009.8|2009|2010.3|2009.5|2010.8|2010|2009.3|2008.5|127
1635303600000|2021-10-27 03:00:00|2010.8|2010|2010.8|2010|2010.8|2010|2010.3|2009.5|85
1635303900000|2021-10-27 03:05:00|2010.3|2009.5|2010.8|2010|2010.8|2010|2010.3|2009.5|191
1635304200000|2021-10-27 03:10:00|2010.3|2009.5|2010.3|2009.5|2010.8|2010|2009.8|2009|75
1635304500000|2021-10-27 03:15:00|2010.8|2010|2009.8|2009|2010.8|2010|2009.8|2009|94
1635304800000|2021-10-27 03:20:00|2009.3|2008.5|2008.8|2008|2009.3|2008.5|2008.3|2007.5|184
1635305100000|2021-10-27 03:25:00|2008.3|2007.5|2009.3|2008.5|2009.3|2008.5|2008.3|2007.5|103
1635305400000|2021-10-27 03:30:00|2008.8|2008|2008.8|2008|2009.3|2008.5|2008.3|2007.5|389
1635305700000|2021-10-27 03:35:00|2008.3|2007.5|2007.3|2006.5|2008.8|2008|2006.8|2006|316
1635306000000|2021-10-27 03:40:00|2007.8|2007|2007.8|2007|2008.3|2007.5|2007.3|2006.5|193
1635306300000|2021-10-27 03:45:00|2007.3|2006.5|2007.3|2006.5|2007.8|2007|2006.8|2006|186
1635306600000|2021-10-27 03:50:00|2006.8|2006|2007.3|2006.5|2007.8|2007|2006.8|2006|174
1635306900000|2021-10-27 03:55:00|2007.8|2007|2007.3|2006.5|2007.8|2007|2007.3|2006.5|137
1635307200000|2021-10-27 04:00:00|2007.8|2007|2007.8|2007|2007.8|2007|2007.3|2006.5|127
1635307500000|2021-10-27 04:05:00|2007.3|2006.5|2007.3|2006.5|2007.3|2006.5|2007.3|2006.5|112
1635307800000|2021-10-27 04:10:00|||||||||54
1635308100000|2021-10-27 04:15:00|2007.8|2007|2007.3|2006.5|2007.8|2007|2007.3|2006.5|256
1635308400000|2021-10-27 04:20:00|2006.8|2006|2006.8|2006|2006.8|2006|2006.8|2006|155
1635308700000|2021-10-27 04:25:00|2007.3|2006.5|2007.3|2006.5|2007.3|2006.5|2007.3|2006.5|176
1635309000000|2021-10-27 04:30:00|||||||||142
1635309300000|2021-10-27 04:35:00|2006.8|2006|2007.8|2007|2007.8|2007|2006.8|2006|396
1635309600000|2021-10-27 04:40:00|2008.3|2007.5|2008.3|2007.5|2008.8|2008|2007.8|2007|442
1635309900000|2021-10-27 04:45:00|2007.8|2007|2008.3|2007.5|2008.8|2008|2007.8|2007|385
1635310200000|2021-10-27 04:50:00|2008.8|2008|2008.8|2008|2008.8|2008|2008.3|2007.5|171
1635310500000|2021-10-27 04:55:00|2008.3|2007.5|2009.8|2009|2009.8|2009|2008.3|2007.5|335
1635310800000|2021-10-27 05:00:00|2009.3|2008.5|2009.8|2009|2010.3|2009.5|2009.3|2008.5|571
1635311100000|2021-10-27 05:05:00|2009.5|2008.7|2009.3|2008.5|2009.8|2009|2008.8|2008|416
1635311400000|2021-10-27 05:10:00|2009|2008.2|2010.8|2010|2010.8|2010|2008.8|2008|354
1635311700000|2021-10-27 05:15:00|2010.3|2009.5|2010.3|2009.5|2011.3|2010.5|2010.3|2009.5|591
1635312000000|2021-10-27 05:20:00|2010.5|2009.7|2010.8|2010|2010.8|2010|2010.3|2009.5|406
1635312300000|2021-10-27 05:25:00|2011.3|2010.5|2011.3|2010.5|2011.3|2010.5|2010.8|2010|344
1635312600000|2021-10-27 05:30:00|2010.8|2010|2011.3|2010.5|2011.8|2011|2010.8|2010|294
1635312900000|2021-10-27 05:35:00|2010.8|2010|2010.8|2010|2011.3|2010.5|2010.3|2009.5|519
1635313200000|2021-10-27 05:40:00|2011.3|2010.5|2011.8|2011|2011.8|2011|2010.8|2010|389
1635313500000|2021-10-27 05:45:00|2012.3|2011.5|2011.8|2011|2012.3|2011.5|2011.8|2011|296
1635313800000|2021-10-27 05:50:00|2012.3|2011.5|2013.3|2012.5|2013.3|2012.5|2012.3|2011.5|612
1635314100000|2021-10-27 05:55:00|2012.8|2012|2012.3|2011.5|2012.8|2012|2011.8|2011|2408
1635314400000|2021-10-27 06:00:00|2012.8|2012|2011.3|2010.5|2013.8|2013|2010.8|2010|2142
1635314700000|2021-10-27 06:05:00|2010.8|2010|2010.8|2010|2011.3|2010.5|2010.3|2009.5|436
1635315000000|2021-10-27 06:10:00|2011.1|2009.1|2009.5|2007.5|2011.2|2009.2|2009.2|2007.2|0
1635315300000|2021-10-27 06:15:00|2009.8|2007.8|2009.5|2007.5|2010.1|2008.1|2009.2|2007.2|350
1635315600000|2021-10-27 06:20:00|2009.7|2007.7|2009.9|2007.9|2010.2|2008.2|2009.4|2007.4|0
1635315900000|2021-10-27 06:25:00|2009.8|2007.8|2009.5|2007.5|2010.4|2008.4|2009.5|2007.5|0
1635316200000|2021-10-27 06:30:00|2009.7|2007.7|2009.4|2007.4|2009.7|2007.7|2009.2|2007.2|0
1635316500000|2021-10-27 06:35:00|2009.5|2007.5|2009.7|2007.7|2009.9|2007.9|2009.5|2007.5|0
1635316800000|2021-10-27 06:40:00|2009.8|2007.8|2009.6|2007.6|2010.2|2008.2|2009.4|2007.4|0
1635317100000|2021-10-27 06:45:00|2009.4|2007.4|2009.6|2007.6|2009.9|2007.9|2009.4|2007.4|0
1635317400000|2021-10-27 06:50:00|2009.9|2007.9|2009.7|2007.7|2010.2|2008.2|2009.5|2007.5|0
1635317700000|2021-10-27 06:55:00|2009.8|2007.8|2009.5|2007.5|2009.8|2007.8|2009.2|2007.2|0
1635318000000|2021-10-27 07:00:00|2009.8|2007.8|2011.7|2009.7|2011.8|2009.8|2009.2|2007.2|0
1635318300000|2021-10-27 07:05:00|2011.4|2009.4|2011.7|2009.7|2012.4|2010.4|2011.4|2009.4|0
1635318600000|2021-10-27 07:10:00|2011.4|2009.4|2010.2|2008.2|2011.4|2009.4|2009.6|2007.6|0
1635318900000|2021-10-27 07:15:00|2010.4|2008.4|2010.9|2008.9|2011.3|2009.3|2010.2|2008.2|0
1635319200000|2021-10-27 07:20:00|2011.2|2009.2|2010.5|2008.5|2011.5|2009.5|2010.2|2008.2|0
1635319500000|2021-10-27 07:25:00|2010|2008|2010|2008|2010.8|2008.8|2009.9|2007.9|0
1635319800000|2021-10-27 07:30:00|2010.2|2008.2|2011|2009.8|2011|2009.8|2010|2008|197
1635320100000|2021-10-27 07:35:00|2010.7|2009.5|2009.5|2008.3|2011|2009.8|2009.5|2008.3|147
1635320400000|2021-10-27 07:40:00|2009.7|2008.5|2009.5|2008.3|2010|2008.8|2009|2007.8|71
1635320700000|2021-10-27 07:45:00|2009|2007.8|2008.5|2007.3|2009.5|2008.3|2008.5|2007.3|114
1635321000000|2021-10-27 07:50:00|2009|2007.8|2009|2007.8|2009|2007.8|2008.5|2007.3|35
1635321300000|2021-10-27 07:55:00|2009.5|2008.3|2009|2007.8|2009.5|2008.3|2008.5|2007.3|28
1635321600000|2021-10-27 08:00:00|2009.2|2008|2008.5|2007.3|2009.5|2008.3|2008.5|2007.3|55
1635321900000|2021-10-27 08:05:00|2009|2007.8|2009|2007.8|2009.5|2008.3|2008.7|2007.5|54
1635322200000|2021-10-27 08:10:00|2008.5|2007.3|2008|2006.8|2008.5|2007.3|2007.5|2006.3|85
1635322500000|2021-10-27 08:15:00|2008.2|2007|2007|2005.8|2008.5|2007.3|2006.5|2005.3|93
1635322800000|2021-10-27 08:20:00|2006.5|2005.3|2008|2006.8|2008|2006.8|2006.5|2005.3|69
1635323100000|2021-10-27 08:25:00|2007.7|2006.5|2005.5|2004.3|2008|2006.8|2005.5|2004.3|131
1635323400000|2021-10-27 08:30:00|2004.5|2003.3|2005.5|2004.3|2005.7|2004.5|2004.2|2003|103
1635323700000|2021-10-27 08:35:00|2005.7|2004.5|2006|2004.8|2006|2004.8|2005.5|2004.3|38
1635324000000|2021-10-27 08:40:00|2005.7|2004.5|2005|2003.8|2006|2004.8|2005|2003.8|111
1635324300000|2021-10-27 08:45:00|2005.5|2004.3|2004|2002.8|2005.5|2004.3|2004|2002.8|89
1635324600000|2021-10-27 08:50:00|2004.5|2003.3|2002.7|2001.5|2004.5|2003.3|2002.5|2001.3|157
1635324900000|2021-10-27 08:55:00|2003|2001.8|2002|2000.8|2003.5|2002.3|2001.7|2000.5|233
1635325200000|2021-10-27 09:00:00|2001.5|2000.3|2000.5|1999.3|2001.5|2000.3|1998|1996.8|242
1635325500000|2021-10-27 09:05:00|2000.2|1999|1998|1996.8|2000.5|1999.3|1997.5|1996.3|181
1635325800000|2021-10-27 09:10:00|1997.5|1996.3|1999.5|1998.3|1999.7|1998.5|1997.5|1996.3|68
1635326100000|2021-10-27 09:15:00|2000|1998.8|1999.5|1998.3|2000.5|1999.3|1999.2|1998|85
1635326400000|2021-10-27 09:20:00|1999.7|1998.5|1999|1997.8|2000|1998.8|1998.5|1997.3|55
1635326700000|2021-10-27 09:25:00|1999.2|1998|1999.5|1998.3|2000.5|1999.3|1999|1997.8|101
1635327000000|2021-10-27 09:30:00|2000|1998.8|1999.5|1998.3|2001|1999.8|1998.5|1997.3|82
1635327300000|2021-10-27 09:35:00|1999.2|1998|1999.5|1998.3|1999.5|1998.3|1996.5|1995.3|500
1635327600000|2021-10-27 09:40:00|1999.7|1998.5|1999|1997.8|2000|1998.8|1999|1997.8|48
1635327900000|2021-10-27 09:45:00|1998.5|1997.3|1997|1995.8|1999|1997.8|1997|1995.8|163
1635328200000|2021-10-27 09:50:00|1997.2|1996|1997|1995.8|1998|1996.8|1996.5|1995.3|52
1635328500000|2021-10-27 09:55:00|1996.5|1995.3|1997|1995.8|1997|1995.8|1996|1994.8|78
1635328800000|2021-10-27 10:00:00|1997.5|1996.3|1998.5|1997.3|1998.7|1997.5|1997|1995.8|69
1635329100000|2021-10-27 10:05:00|1998|1996.8|1998.5|1997.3|1999|1997.8|1998|1996.8|19
1635329400000|2021-10-27 10:10:00|1999|1997.8|1999|1997.8|1999|1997.8|1998.5|1997.3|17
1635329700000|2021-10-27 10:15:00|1999.5|1998.3|1999.5|1998.3|2000.5|1999.3|1999|1997.8|74
1635330000000|2021-10-27 10:20:00|1999.2|1998|1999.5|1998.3|2000|1998.8|1999|1997.8|38
1635330300000|2021-10-27 10:25:00|1999.7|1998.5|1998.5|1997.3|2000|1998.8|1998.5|1997.3|38
1635330600000|2021-10-27 10:30:00|1998.7|1997.5|2000|1998.8|2000|1998.8|1998.7|1997.5|50
1635330900000|2021-10-27 10:35:00|1999.5|1998.3|1999.7|1998.5|2000|1998.8|1999.5|1998.3|31
1635331200000|2021-10-27 10:40:00|2000|1998.8|1999|1997.8|2000|1998.8|1999|1997.8|50
1635331500000|2021-10-27 10:45:00|1998.5|1997.3|1997.5|1996.3|1999|1997.8|1997.5|1996.3|77
1635331800000|2021-10-27 10:50:00|1997|1995.8|1996.5|1995.3|1997.2|1996|1995.5|1994.3|149
1635332100000|2021-10-27 10:55:00|1997|1995.8|1997.5|1996.3|1997.5|1996.3|1996|1994.8|63
1635332400000|2021-10-27 11:00:00|1997|1995.8|1999|1997.8|1999.5|1998.3|1997|1995.8|84
1635332700000|2021-10-27 11:05:00|1999.2|1998|1999|1997.8|1999.5|1998.3|1998.5|1997.3|40
1635333000000|2021-10-27 11:10:00|1999.5|1998.3|1999.5|1998.3|2000.5|1999.3|1999|1997.8|86
1635333300000|2021-10-27 11:15:00|1999|1997.8|1999.5|1998.3|2000|1998.8|1998.5|1997.3|103
1635333600000|2021-10-27 11:20:00|1999.2|1998|2000|1998.8|2000|1998.8|1999|1997.8|44
1635333900000|2021-10-27 11:25:00|1999.5|1998.3|1999.5|1998.3|2000|1998.8|1999|1997.8|42
1635334200000|2021-10-27 11:30:00|1999.2|1998|1999|1997.8|2000|1998.8|1999|1997.8|60
1635334500000|2021-10-27 11:35:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1999|1997.8|28
1635334800000|2021-10-27 11:40:00|1999.2|1998|1999.5|1998.3|1999.7|1998.5|1999|1997.8|51
1635335100000|2021-10-27 11:45:00|2000|1998.8|1998.5|1997.3|2000|1998.8|1998.5|1997.3|56
1635335400000|2021-10-27 11:50:00|1998.2|1997|1998.5|1997.3|1999|1997.8|1998|1996.8|59
1635335700000|2021-10-27 11:55:00|1998|1996.8|1997|1995.8|1998.2|1997|1997|1995.8|16
1635336000000|2021-10-27 12:00:00|1997.2|1996|1997|1995.8|1997.7|1996.5|1997|1995.8|85
1635336300000|2021-10-27 12:05:00|1997.5|1996.3|1998.5|1997.3|1999|1997.8|1997.5|1996.3|66
1635336600000|2021-10-27 12:10:00|1998|1996.8|1997.5|1996.3|1998.5|1997.3|1997|1995.8|93
1635336900000|2021-10-27 12:15:00|1997.7|1996.5|1998|1996.8|1998|1996.8|1997|1995.8|52
1635337200000|2021-10-27 12:20:00|1998.2|1997|1997.5|1996.3|1998.5|1997.3|1997.5|1996.3|55
1635337500000|2021-10-27 12:25:00|1997.7|1996.5|1998.5|1997.3|1999|1997.8|1997.5|1996.3|115
1635337800000|2021-10-27 12:30:00|1999|1997.8|1999|1997.8|2000|1998.8|1999|1997.8|55
1635338100000|2021-10-27 12:35:00|1999.2|1998|1999|1997.8|2000|1998.8|1998.5|1997.3|120
1635338400000|2021-10-27 12:40:00|1999.5|1998.3|1999.5|1998.3|1999.5|1998.3|1998.5|1997.3|22
1635338700000|2021-10-27 12:45:00|1999.2|1998|1998.5|1997.3|1999.5|1998.3|1998|1996.8|47
1635339000000|2021-10-27 12:50:00|1998.2|1997|1998|1996.8|1998.5|1997.3|1998|1996.8|52
1635339300000|2021-10-27 12:55:00|1998.5|1997.3|1999|1997.8|1999|1997.8|1998|1996.8|46
1635339600000|2021-10-27 13:00:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1999|1997.8|61
1635339900000|2021-10-27 13:05:00|1998.5|1997.3|1998.5|1997.3|1998.7|1997.5|1998|1996.8|85
1635340200000|2021-10-27 13:10:00|1998|1996.8|1997.5|1996.3|1998.5|1997.3|1996.5|1995.3|178
1635340500000|2021-10-27 13:15:00|1997.7|1996.5|1997.5|1996.3|1998|1996.8|1997|1995.8|39
1635340800000|2021-10-27 13:20:00|1997|1995.8|1997|1995.8|1997.5|1996.3|1996.5|1995.3|35
1635341100000|2021-10-27 13:25:00|1996.7|1995.5|1997.5|1996.3|1997.5|1996.3|1996.5|1995.3|57
1635341400000|2021-10-27 13:30:00|1997.2|1996|1995|1993.8|1998|1996.8|1994.5|1993.3|463
1635341700000|2021-10-27 13:35:00|1995.5|1994.3|1994.5|1993.3|1996|1994.8|1994.5|1993.3|284
1635342000000|2021-10-27 13:40:00|1995|1993.8|1997|1995.8|1997.5|1996.3|1994.5|1993.3|253
1635342300000|2021-10-27 13:45:00|1997.2|1996|1998|1996.8|1998.5|1997.3|1997|1995.8|175
1635342600000|2021-10-27 13:50:00|1998.5|1997.3|1999|1997.8|1999|1997.8|1996.5|1995.3|262
1635342900000|2021-10-27 13:55:00|1998.7|1997.5|2000|1998.8|2000.5|1999.3|1998.7|1997.5|161
1635343200000|2021-10-27 14:00:00|2000.5|1999.3|2000|1998.8|2003|2001.8|1999.5|1998.3|356
1635343500000|2021-10-27 14:05:00|1999.5|1998.3|2001.5|2000.3|2002|2000.8|1999|1997.8|274
1635343800000|2021-10-27 14:10:00|2001|1999.8|2001|1999.8|2002.5|2001.3|2001|1999.8|166
1635344100000|2021-10-27 14:15:00|2001.2|2000|2000|1998.8|2002|2000.8|1999.5|1998.3|103
1635344400000|2021-10-27 14:20:00|2000.2|1999|2000.5|1999.3|2001.5|2000.3|2000|1998.8|111
1635344700000|2021-10-27 14:25:00|2000|1998.8|1997.5|1996.3|2000.5|1999.3|1997|1995.8|283
1635345000000|2021-10-27 14:30:00|1997.7|1996.5|1999.5|1998.3|2000|1998.8|1997|1995.8|137
1635345300000|2021-10-27 14:35:00|1999.7|1998.5|2000|1998.8|2000|1998.8|1998|1996.8|137
1635345600000|2021-10-27 14:40:00|2000.5|1999.3|1999.5|1998.3|2000.5|1999.3|1998.7|1997.5|262
1635345900000|2021-10-27 14:45:00|1999.2|1998|1999|1997.8|1999.5|1998.3|1997.5|1996.3|181
1635346200000|2021-10-27 14:50:00|1998.5|1997.3|1999.5|1998.3|2000|1998.8|1998|1996.8|150
1635346500000|2021-10-27 14:55:00|1999.7|1998.5|1999.5|1998.3|2000.5|1999.3|1998|1996.8|247
1635346800000|2021-10-27 15:00:00|1999|1997.8|2000|1998.8|2000.5|1999.3|1999|1997.8|218
1635347100000|2021-10-27 15:05:00|2000.2|1999|2000.5|1999.3|2001|1999.8|1999.5|1998.3|98
1635347400000|2021-10-27 15:10:00|2001|1999.8|2001|1999.8|2002.5|2001.3|2000.5|1999.3|172
1635347700000|2021-10-27 15:15:00|2000.7|1999.5|2001.5|2000.3|2001.5|2000.3|2000.5|1999.3|61
1635348000000|2021-10-27 15:20:00|2001.7|2000.5|2000.5|1999.3|2002|2000.8|2000|1998.8|117
1635348300000|2021-10-27 15:25:00|2000.2|1999|1999.5|1998.3|2000.5|1999.3|1999.5|1998.3|106
1635348600000|2021-10-27 15:30:00|1999.7|1998.5|2000|1998.8|2000.5|1999.3|1999|1997.8|133
1635348900000|2021-10-27 15:35:00|2000.5|1999.3|2001|1999.8|2001|1999.8|1999.5|1998.3|111
1635349200000|2021-10-27 15:40:00|2001.5|2000.3|2001.2|2000|2002|2000.8|2001|1999.8|62
1635349500000|2021-10-27 15:45:00|2001.5|2000.3|2000|1998.8|2001.5|2000.3|1999.5|1998.3|59
1635349800000|2021-10-27 15:50:00|2000.5|1999.3|2001|1999.8|2001|1999.8|2000|1998.8|70
1635350100000|2021-10-27 15:55:00|2000.7|1999.5|2001|1999.8|2001.5|2000.3|1999.7|1998.5|170
1635350400000|2021-10-27 16:00:00|2000.7|1999.5|1999.5|1998.3|2001.5|2000.3|1999.5|1998.3|113
1635350700000|2021-10-27 16:05:00|1999.7|1998.5|2000.5|1999.3|2001.5|2000.3|1999.5|1998.3|69
1635351000000|2021-10-27 16:10:00|2001|1999.8|2001.5|2000.3|2001.5|2000.3|2000.7|1999.5|43
1635351300000|2021-10-27 16:15:00|2001.7|2000.5|2001.5|2000.3|2002|2000.8|2001|1999.8|53
1635351600000|2021-10-27 16:20:00|2002|2000.8|2001.5|2000.3|2002|2000.8|2001.5|2000.3|56
1635351900000|2021-10-27 16:25:00|2002|2000.8|2001.5|2000.3|2002|2000.8|2001.5|2000.3|24
1635352200000|2021-10-27 16:30:00|2001.2|2000|2000.5|1999.3|2001.5|2000.3|2000.5|1999.3|37
1635352500000|2021-10-27 16:35:00|2001|1999.8|2000.5|1999.3|2001.2|2000|2000|1998.8|36
1635352800000|2021-10-27 16:40:00|2000.2|1999|2001.5|2000.3|2001.5|2000.3|2000.2|1999|52
1635353100000|2021-10-27 16:45:00|2002|2000.8|2002|2000.8|2002|2000.8|2001.5|2000.3|62
1635353400000|2021-10-27 16:50:00|2001.7|2000.5|2002|2000.8|2002.5|2001.3|2001.5|2000.3|70
1635353700000|2021-10-27 16:55:00|2002.2|2001|2002.5|2001.3|2003|2001.8|2002|2000.8|71
1635354000000|2021-10-27 17:00:00|2003|2001.8|2002|2000.8|2003|2001.8|2002|2000.8|74
1635354300000|2021-10-27 17:05:00|2002.2|2001|2003|2001.8|2003|2001.8|2002|2000.8|57
1635354600000|2021-10-27 17:10:00|2002.5|2001.3|2003|2001.8|2003|2001.8|2002|2000.8|61
1635354900000|2021-10-27 17:15:00|2002.5|2001.3|2002.7|2001.5|2003|2001.8|2002.5|2001.3|32
1635355200000|2021-10-27 17:20:00|2003|2001.8|2004|2002.8|2004|2002.8|2002.5|2001.3|69
1635355500000|2021-10-27 17:25:00|2003.5|2002.3|2003.5|2002.3|2003.5|2002.3|2003.5|2002.3|44
1635355800000|2021-10-27 17:30:00|2003|2001.8|2003|2001.8|2003|2001.8|2003|2001.8|33
1635356100000|2021-10-27 17:35:00|2002.5|2001.3|2003|2001.8|2003|2001.8|2002.5|2001.3|43
1635356400000|2021-10-27 17:40:00|2003.5|2002.3|2003|2001.8|2003.5|2002.3|2002.5|2001.3|99
1635356700000|2021-10-27 17:45:00|2003.5|2002.3|2002.5|2001.3|2003.5|2002.3|2002.5|2001.3|47
1635357000000|2021-10-27 17:50:00|2002.7|2001.5|2003|2001.8|2003|2001.8|2002.5|2001.3|30
1635357300000|2021-10-27 17:55:00|2003.2|2002|2003.7|2002.5|2003.7|2002.5|2003|2001.8|71
1635357600000|2021-10-27 18:00:00|2003.5|2002.3|2004.2|2003|2004.5|2003.3|2003.5|2002.3|140
1635357900000|2021-10-27 18:05:00|2004|2002.8|2004|2002.8|2004.2|2003|2003|2001.8|60
1635358200000|2021-10-27 18:10:00|2004.2|2003|2004.5|2003.3|2004.5|2003.3|2004|2002.8|28
1635358500000|2021-10-27 18:15:00|2004|2002.8|2004.5|2003.3|2004.7|2003.5|2004|2002.8|98
1635358800000|2021-10-27 18:20:00|2004|2002.8|2004|2002.8|2004|2002.8|2003.7|2002.5|26
1635359100000|2021-10-27 18:25:00|2003.5|2002.3|2003|2001.8|2004|2002.8|2003|2001.8|63
1635359400000|2021-10-27 18:30:00|2002.5|2001.3|2002|2000.8|2002.5|2001.3|2001.5|2000.3|46
1635359700000|2021-10-27 18:35:00|2001.5|2000.3|2001|1999.8|2001.5|2000.3|2001|1999.8|51
1635360000000|2021-10-27 18:40:00|2001.5|2000.3|2001|1999.8|2001.5|2000.3|2001|1999.8|35
1635360300000|2021-10-27 18:45:00|2001.5|2000.3|2001.5|2000.3|2002|2000.8|2001|1999.8|63
1635360600000|2021-10-27 18:50:00|2002|2000.8|2001.5|2000.3|2002|2000.8|2001.5|2000.3|27
1635360900000|2021-10-27 18:55:00|2001|1999.8|2001.5|2000.3|2001.5|2000.3|2001|1999.8|29
1635361200000|2021-10-27 19:00:00|2002|2000.8|2001.5|2000.3|2002|2000.8|2001.5|2000.3|87
1635361500000|2021-10-27 19:05:00|2001|1999.8|1999|1997.8|2001.5|2000.3|1999|1997.8|71
1635361800000|2021-10-27 19:10:00|1998.5|1997.3|1996|1994.8|1998.5|1997.3|1996|1994.8|179
1635362100000|2021-10-27 19:15:00|1996.2|1995|1995|1993.8|1998|1996.8|1995|1993.8|109
1635362400000|2021-10-27 19:20:00|1995.5|1994.3|1996|1994.8|1996|1994.8|1994.5|1993.3|326
1635362700000|2021-10-27 19:25:00|1995.5|1994.3|1995.5|1994.3|1996.5|1995.3|1995|1993.8|232
1635363000000|2021-10-27 19:30:00|1995|1993.8|1994|1992.8|1995.5|1994.3|1993|1991.8|227
1635363300000|2021-10-27 19:35:00|1993.5|1992.3|1995|1993.8|1995.5|1994.3|1993.5|1992.3|240
1635363600000|2021-10-27 19:40:00|1995.2|1994|1995.5|1994.3|1996|1994.8|1994|1992.8|127
1635363900000|2021-10-27 19:45:00|1996|1994.8|1994|1992.8|1996|1994.8|1994|1992.8|68
1635364200000|2021-10-27 19:50:00|1994.5|1993.3|1993.5|1992.3|1995|1993.8|1993|1991.8|145
1635364500000|2021-10-27 19:55:00|1993|1991.8|1991|1989.8|1993|1991.8|1990|1988.8|441
1635364800000|2021-10-27 20:00:00|1990.7|1989.5|1991.5|1990.3|1992|1990.8|1990.5|1989.3|109
1635365100000|2021-10-27 20:05:00|1991.7|1990.5|1991.5|1990.3|1992|1990.8|1991|1989.8|46
1635365400000|2021-10-27 20:10:00|1991.7|1990.5|1992|1990.8|1992.5|1991.3|1991.5|1990.3|18
1635365700000|2021-10-27 20:15:00|1992.2|1991|1992.5|1991.3|1992.5|1991.3|1992|1990.8|3
1635366000000|2021-10-27 20:20:00|1993|1991|1993.6|1991.6|1994.3|1992.3|1992.9|1990.9|46
1635366300000|2021-10-27 20:25:00|1993.1|1991.1|1992.8|1990.8|1993.3|1991.3|1992.7|1990.7|4
1635366600000|2021-10-27 20:30:00|1993|1991|1992.9|1990.9|1993|1991|1992.5|1990.5|1
1635366900000|2021-10-27 20:35:00|1992.6|1990.6|1992.5|1990.5|1992.6|1990.6|1992.5|1990.5|2
1635367200000|2021-10-27 20:40:00|1992.3|1990.3|1992.8|1990.8|1993|1991|1992.2|1990.2|4
1635367500000|2021-10-27 20:45:00|1993|1991|1993.9|1991.9|1994.2|1992.2|1992.8|1990.8|63
1635367800000|2021-10-27 20:50:00|1994|1992|1993.3|1991.3|1994.3|1992.3|1993.3|1991.3|13
1635368100000|2021-10-27 20:55:00|1993.5|1991.5|1994.7|1992.7|1995|1993|1993.3|1991.3|0
1635368400000|2021-10-27 21:00:00|1994.6|1992.6|1994.7|1992.7|1994.7|1992.7|1994.6|1992.6|11
1635368700000|2021-10-27 21:05:00|1994.6|1992.6|1994.9|1992.9|1994.9|1992.9|1994.6|1992.6|0
1635369000000|2021-10-27 21:10:00|1994.7|1992.7|1994.7|1992.7|1994.9|1992.9|1994.7|1992.7|0
1635369300000|2021-10-27 21:15:00|1994.8|1992.8|1994.8|1992.8|1994.9|1992.9|1994.7|1992.7|0
1635369600000|2021-10-27 21:20:00|1994.7|1992.7|1994.7|1992.7|1994.8|1992.8|1994.7|1992.7|0
1635370200000|2021-10-27 21:30:00|1994.8|1992.8|1994.8|1992.8|1994.8|1992.8|1994.8|1992.8|0
1635370500000|2021-10-27 21:35:00|1994.7|1992.7|1994.7|1992.7|1994.7|1992.7|1994.7|1992.7|0
1635371400000|2021-10-27 21:50:00|1994.8|1992.8|1994.7|1992.7|1994.8|1992.8|1994.7|1992.7|0
1635371700000|2021-10-27 21:55:00|1994.8|1992.8|1994.8|1992.8|1994.9|1992.9|1994.8|1992.8|0
1635372000000|2021-10-27 22:00:00|1995|1993|1994.8|1992.8|1996.3|1994.3|1994.8|1992.8|0
1635372300000|2021-10-27 22:05:00|1994.9|1992.9|1995.4|1993.4|1995.4|1993.4|1994.8|1992.8|0
1635372600000|2021-10-27 22:10:00|1995.3|1993.3|1995.1|1993.1|1995.3|1993.3|1994.7|1992.7|0
1635372900000|2021-10-27 22:15:00|1995.2|1993.2|1995|1993|1995.4|1993.4|1994.8|1992.8|0
1635373200000|2021-10-27 22:20:00|1995.1|1993.1|1995.1|1993.1|1995.3|1993.3|1995|1993|0
1635373500000|2021-10-27 22:25:00|1995|1993|1994.9|1992.9|1995.3|1993.3|1994.7|1992.7|0
1635373800000|2021-10-27 22:30:00|1994.7|1992.7|1994.8|1992.8|1995.2|1993.2|1994.7|1992.7|0
1635374100000|2021-10-27 22:35:00|1994.6|1992.6|1994.3|1992.3|1994.8|1992.8|1994.1|1992.1|0
1635374400000|2021-10-27 22:40:00|1994.5|1992.5|1994.7|1992.7|1994.7|1992.7|1994.3|1992.3|0
1635374700000|2021-10-27 22:45:00|1994.8|1992.8|1995|1993|1995.1|1993.1|1994.8|1992.8|0
1635375000000|2021-10-27 22:50:00|1994.8|1992.8|1995.3|1993.3|1995.4|1993.4|1994.7|1992.7|0
1635375300000|2021-10-27 22:55:00|1995.1|1993.1|1995.3|1993.3|1995.6|1993.6|1995.1|1993.1|0
1635375600000|2021-10-27 23:00:00|1995.5|1993.5|1995.2|1993.2|1995.5|1993.5|1994.6|1992.6|0
1635375900000|2021-10-27 23:05:00|1994.9|1992.9|1994.5|1992.5|1996.1|1994.1|1994.3|1992.3|0
1635376200000|2021-10-27 23:10:00|1994.6|1992.6|1993.9|1991.9|1994.6|1992.6|1993.1|1991.1|0
1635376500000|2021-10-27 23:15:00|1994|1992|1993.5|1991.5|1994.3|1992.3|1993.4|1991.4|0
1635376800000|2021-10-27 23:20:00|1993.7|1991.7|1995.8|1993.8|1995.8|1993.8|1993.7|1991.7|0
1635377100000|2021-10-27 23:25:00|1995.5|1993.5|1995.8|1993.8|1996.3|1994.3|1994.7|1992.7|0
1635377400000|2021-10-27 23:30:00|1995.9|1993.9|1995.6|1993.6|1996.3|1994.3|1994.8|1992.8|0
1635377700000|2021-10-27 23:35:00|1995.7|1993.7|1996|1994|1996.3|1994.3|1995.7|1993.7|0
1635378000000|2021-10-27 23:40:00|1996.2|1994.2|1997|1995|1997|1995|1995|1993|0
1635378300000|2021-10-27 23:45:00|1997.2|1995.2|1999.5|1998.3|1999.5|1998.3|1996.2|1995|575
1635378600000|2021-10-27 23:50:00|1999.2|1998|2000|1998.8|2002|2000.8|1999|1997.8|361
1635378900000|2021-10-27 23:55:00|1999.5|1998.3|2000|1998.8|2000|1998.8|1998|1996.8|427
1635379200000|2021-10-28 00:00:00|1999.8|1999|1997.3|1996.5|2000.8|2000|1997|1996.2|2029
1635379500000|2021-10-28 00:05:00|1997|1996.2|1992.8|1992|1997.5|1996.7|1992.8|1992|1242
1635379800000|2021-10-28 00:10:00|1993.3|1992.5|1990.3|1989.5|1993.3|1992.5|1986|1985.2|2439
1635380100000|2021-10-28 00:15:00|1990.8|1990|1994.8|1994|1995.3|1994.5|1988.8|1988|1002
1635380400000|2021-10-28 00:20:00|1995.3|1994.5|1997.8|1997|1998.3|1997.5|1994.3|1993.5|712
1635380700000|2021-10-28 00:25:00|1997.3|1996.5|1997.8|1997|1998.8|1998|1997.3|1996.5|480
1635381000000|2021-10-28 00:30:00|1996.8|1996|1994.3|1993.5|1997.3|1996.5|1994.3|1993.5|527
1635381300000|2021-10-28 00:35:00|1993.8|1993|1993.8|1993|1993.8|1993|1991.8|1991|501
1635381600000|2021-10-28 00:40:00|1993.5|1992.7|1993.8|1993|1994.3|1993.5|1993.3|1992.5|332
1635381900000|2021-10-28 00:45:00|1993.5|1992.7|1992.8|1992|1994.8|1994|1992.8|1992|311
1635382200000|2021-10-28 00:50:00|1992.3|1991.5|1994.3|1993.5|1994.3|1993.5|1992.3|1991.5|250
1635382500000|2021-10-28 00:55:00|1994.8|1994|1995.8|1995|1995.8|1995|1992.3|1991.5|935
1635382800000|2021-10-28 01:00:00|1996.3|1995.5|1997.8|1997|1998.8|1998|1995.3|1994.5|674
1635383100000|2021-10-28 01:05:00|1998.3|1997.5|1998.3|1997.5|1998.8|1998|1997.8|1997|338
1635383400000|2021-10-28 01:10:00|1997.8|1997|1996.8|1996|1997.8|1997|1996.3|1995.5|577
1635383700000|2021-10-28 01:15:00|1997.3|1996.5|1995.8|1995|1997.3|1996.5|1995.8|1995|304
1635384000000|2021-10-28 01:20:00|1996|1995.2|1996.8|1996|1996.8|1996|1995.3|1994.5|189
1635384300000|2021-10-28 01:25:00|1997.3|1996.5|1997.3|1996.5|1998.8|1998|1996.8|1996|414
1635384600000|2021-10-28 01:30:00|1997.5|1996.7|1999.3|1998.5|2000.8|2000|1997.5|1996.7|383
1635384900000|2021-10-28 01:35:00|1998.8|1998|2000.3|1999.5|2000.8|2000|1998.8|1998|315
1635385200000|2021-10-28 01:40:00|2000.8|2000|2001.8|2001|2001.8|2001|2000.3|1999.5|238
1635385500000|2021-10-28 01:45:00|2001.3|2000.5|1999.8|1999|2001.8|2001|1999.8|1999|267
1635385800000|2021-10-28 01:50:00|2000.3|1999.5|2001.8|2001|2001.8|2001|2000|1999.2|300
1635386100000|2021-10-28 01:55:00|2002.3|2001.5|2001.8|2001|2002.3|2001.5|2001.8|2001|233
1635386400000|2021-10-28 02:00:00|2001.3|2000.5|2001.8|2001|2001.8|2001|2000.3|1999.5|470
1635386700000|2021-10-28 02:05:00|2001.3|2000.5|2000.8|2000|2002|2001.2|2000.8|2000|188
1635387000000|2021-10-28 02:10:00|2001.3|2000.5|2003.8|2003|2004.3|2003.5|2000.8|2000|290
1635387300000|2021-10-28 02:15:00|2003.3|2002.5|2002.8|2002|2003.8|2003|2002.3|2001.5|397
1635387600000|2021-10-28 02:20:00|2002.3|2001.5|2000.3|1999.5|2002.3|2001.5|1999.8|1999|419
1635387900000|2021-10-28 02:25:00|2000|1999.2|1999.3|1998.5|2000.8|2000|1998.8|1998|652
1635388200000|2021-10-28 02:30:00|1998.8|1998|1998.8|1998|1999.3|1998.5|1998.8|1998|163
1635388500000|2021-10-28 02:35:00|1998.5|1997.7|1998.8|1998|1998.8|1998|1997.8|1997|108
1635388800000|2021-10-28 02:40:00|1998.5|1997.7|1999.3|1998.5|1999.3|1998.5|1998.3|1997.5|61
1635389100000|2021-10-28 02:45:00|1999.8|1999|2000.3|1999.5|2000.3|1999.5|1999.8|1999|100
1635389400000|2021-10-28 02:50:00|2000.8|2000|2000.5|1999.7|2000.8|2000|1999.8|1999|88
1635389700000|2021-10-28 02:55:00|2000.8|2000|2001.3|2000.5|2001.8|2001|2000.3|1999.5|136
1635390000000|2021-10-28 03:00:00|2001.8|2001|2000.8|2000|2001.8|2001|2000.8|2000|106
1635390300000|2021-10-28 03:05:00|2001.3|2000.5|1999.8|1999|2001.3|2000.5|1999.8|1999|159
1635390600000|2021-10-28 03:10:00|2000|1999.2|1999.3|1998.5|2000.3|1999.5|1998.8|1998|35
1635390900000|2021-10-28 03:15:00|1999.5|1998.7|1999.3|1998.5|1999.8|1999|1998.8|1998|42
1635391200000|2021-10-28 03:20:00|1999.8|1999|1999.8|1999|2000.3|1999.5|1999.8|1999|52
1635391500000|2021-10-28 03:25:00|2000.3|1999.5|1999.8|1999|2000.3|1999.5|1999.3|1998.5|71
1635391800000|2021-10-28 03:30:00|1999.3|1998.5|1998.3|1997.5|1999.8|1999|1997.8|1997|429
1635392100000|2021-10-28 03:35:00|1998.5|1997.7|1998.8|1998|1999.3|1998.5|1998.3|1997.5|291
1635392400000|2021-10-28 03:40:00|1999|1998.2|2001.3|2000.5|2001.8|2001|1998.8|1998|312
1635392700000|2021-10-28 03:45:00|2001.8|2001|2001.8|2001|2001.8|2001|2001.3|2000.5|250
1635393000000|2021-10-28 03:50:00|2001.5|2000.7|2001.3|2000.5|2001.8|2001|2001.3|2000.5|257
1635393300000|2021-10-28 03:55:00|2001.8|2001|2000.3|1999.5|2001.8|2001|2000.3|1999.5|209
1635393600000|2021-10-28 04:00:00|1999.8|1999|1999.8|1999|1999.8|1999|1999.8|1999|194
1635393900000|2021-10-28 04:05:00|2000.3|1999.5|2000.3|1999.5|2000.8|2000|1999.8|1999|185
1635394200000|2021-10-28 04:10:00|2000.8|2000|2000.8|2000|2000.8|2000|2000.3|1999.5|155
1635394500000|2021-10-28 04:15:00|2000.3|1999.5|2001.8|2001|2002.3|2001.5|2000.3|1999.5|263
1635394800000|2021-10-28 04:20:00|2002|2001.2|2001.3|2000.5|2002|2001.2|2001.3|2000.5|224
1635395100000|2021-10-28 04:25:00|2001.8|2001|2001.8|2001|2001.8|2001|2001.8|2001|93
1635395400000|2021-10-28 04:30:00|2001.3|2000.5|2000.3|1999.5|2001.3|2000.5|1999.8|1999|386
1635395700000|2021-10-28 04:35:00|2000.8|2000|2000.8|2000|2000.8|2000|2000.3|1999.5|198
1635396000000|2021-10-28 04:40:00|2001.3|2000.5|2002.8|2002|2002.8|2002|2000.8|2000|876
1635396300000|2021-10-28 04:45:00|2002.3|2001.5|2004.8|2004|2004.8|2004|2002.3|2001.5|676
1635396600000|2021-10-28 04:50:00|2004.3|2003.5|2004.3|2003.5|2004.3|2003.5|2003.8|2003|451
1635396900000|2021-10-28 04:55:00|2004.5|2003.7|2005.3|2004.5|2005.8|2005|2004.3|2003.5|338
1635397200000|2021-10-28 05:00:00|2005.8|2005|2005.8|2005|2006.3|2005.5|2005.3|2004.5|361
1635397500000|2021-10-28 05:05:00|2006.3|2005.5|2006.3|2005.5|2006.8|2006|2005.8|2005|334
1635397800000|2021-10-28 05:10:00|2005.8|2005|2006.3|2005.5|2006.8|2006|2005.8|2005|300
1635398100000|2021-10-28 05:15:00|2005.8|2005|2006.3|2005.5|2006.8|2006|2005.8|2005|310
1635398400000|2021-10-28 05:20:00|2006|2005.2|2004.8|2004|2006|2005.2|2004.8|2004|260
1635398700000|2021-10-28 05:25:00|2005.3|2004.5|2004.8|2004|2005.3|2004.5|2004.8|2004|174
1635399000000|2021-10-28 05:30:00|2005|2004.2|2005.3|2004.5|2005.3|2004.5|2004.8|2004|477
1635399300000|2021-10-28 05:35:00|2004.8|2004|2004.8|2004|2005.3|2004.5|2004.8|2004|338
1635399600000|2021-10-28 05:40:00|2004.3|2003.5|2004.3|2003.5|2004.8|2004|2003.8|2003|584
1635399900000|2021-10-28 05:45:00|2004.8|2004|2003.8|2003|2005.3|2004.5|2003.8|2003|485
1635400200000|2021-10-28 05:50:00|2003.3|2002.5|2002.3|2001.5|2003.5|2002.7|2002.3|2001.5|427
1635400500000|2021-10-28 05:55:00|2002.8|2002|1998.8|1998|2002.8|2002|1998.3|1997.5|4280
1635400800000|2021-10-28 06:00:00|1997.8|1997|1997.3|1996.5|2000.8|2000|1997.3|1996.5|5557
1635401100000|2021-10-28 06:05:00|1996.3|1995.5|1995|1994.2|1996.8|1996|1993.8|1993|2041
1635401400000|2021-10-28 06:10:00|1994.4|1992.4|1994.9|1992.9|1995.3|1993.3|1994.3|1992.3|1
1635401700000|2021-10-28 06:15:00|1994.8|1992.8|1996.1|1994.1|1996.5|1994.5|1994.8|1992.8|532
1635402000000|2021-10-28 06:20:00|1995.8|1993.8|1998.2|1996.2|1998.5|1996.5|1995.7|1993.7|0
1635402300000|2021-10-28 06:25:00|1997.9|1995.9|1997.7|1995.7|1998.1|1996.1|1997|1995|0
1635402600000|2021-10-28 06:30:00|1997.8|1995.8|1995.5|1993.5|1997.8|1995.8|1995.5|1993.5|0
1635402900000|2021-10-28 06:35:00|1995.8|1993.8|1994.6|1992.6|1995.8|1993.8|1993.9|1991.9|0
1635403200000|2021-10-28 06:40:00|1994.5|1992.5|1994.6|1992.6|1995|1993|1994.2|1992.2|0
1635403500000|2021-10-28 06:45:00|1994.7|1992.7|1994.3|1992.3|1995|1993|1994.1|1992.1|0
1635403800000|2021-10-28 06:50:00|1994.4|1992.4|1994.2|1992.2|1994.7|1992.7|1993.9|1991.9|0
1635404100000|2021-10-28 06:55:00|1993.9|1991.9|1994.1|1992.1|1994.7|1992.7|1993.9|1991.9|0
1635404400000|2021-10-28 07:00:00|1993.9|1991.9|1995.7|1993.7|1996.1|1994.1|1993.6|1991.6|0
1635404700000|2021-10-28 07:05:00|1995.5|1993.5|1995.3|1993.3|1996.3|1994.3|1994.7|1992.7|0
1635405000000|2021-10-28 07:10:00|1995.4|1993.4|1996.1|1994.1|1996.5|1994.5|1995.1|1993.1|0
1635405300000|2021-10-28 07:15:00|1996.2|1994.2|1997.6|1995.6|1998.5|1996.5|1995.9|1993.9|0
1635405600000|2021-10-28 07:20:00|1997.4|1995.4|1996.4|1994.4|1997.9|1995.9|1996.3|1994.3|0
1635405900000|2021-10-28 07:25:00|1996.5|1994.5|1996.7|1994.7|1997.5|1995.5|1996.1|1994.1|0
1635406200000|2021-10-28 07:30:00|1996.8|1994.8|1997|1995.8|1998.5|1997.3|1996.5|1994.7|414
1635406500000|2021-10-28 07:35:00|1997.2|1996|1997.5|1996.3|1998|1996.8|1996.5|1995.3|108
1635406800000|2021-10-28 07:40:00|1997|1995.8|1997.5|1996.3|1998|1996.8|1996.5|1995.3|68
1635407100000|2021-10-28 07:45:00|1998|1996.8|1998.5|1997.3|1998.5|1997.3|1997.5|1996.3|99
1635407400000|2021-10-28 07:50:00|1999|1997.8|1999|1997.8|1999|1997.8|1998.5|1997.3|107
1635407700000|2021-10-28 07:55:00|1998.5|1997.3|1998|1996.8|1998.5|1997.3|1997|1995.8|110
1635408000000|2021-10-28 08:00:00|1997.5|1996.3|1996.5|1995.3|1997.5|1996.3|1996|1994.8|60
1635408300000|2021-10-28 08:05:00|1996.2|1995|1996.5|1995.3|1996.5|1995.3|1995|1993.8|89
1635408600000|2021-10-28 08:10:00|1996|1994.8|1996.5|1995.3|1996.5|1995.3|1995.5|1994.3|116
1635408900000|2021-10-28 08:15:00|1996.2|1995|1996.5|1995.3|1996.5|1995.3|1996|1994.8|152
1635409200000|2021-10-28 08:20:00|1996.7|1995.5|1996.5|1995.3|1997|1995.8|1996|1994.8|87
1635409500000|2021-10-28 08:25:00|1997|1995.8|1996.5|1995.3|1997|1995.8|1996|1994.8|57
1635409800000|2021-10-28 08:30:00|1997|1995.8|1997.5|1996.3|1997.5|1996.3|1996|1994.8|119
1635410100000|2021-10-28 08:35:00|1997|1995.8|1997.5|1996.3|1997.5|1996.3|1997|1995.8|32
1635410400000|2021-10-28 08:40:00|1997|1995.8|1998|1996.8|1998.5|1997.3|1996.5|1995.3|132
1635410700000|2021-10-28 08:45:00|1997.5|1996.3|1998|1996.8|1998.2|1997|1997.5|1996.3|19
1635411000000|2021-10-28 08:50:00|1998.5|1997.3|1998|1996.8|1998.5|1997.3|1997.5|1996.3|39
1635411300000|2021-10-28 08:55:00|1997.5|1996.3|1998|1996.8|1998|1996.8|1997.5|1996.3|35
1635411600000|2021-10-28 09:00:00|1997.7|1996.5|1998|1996.8|1998.5|1997.3|1997.5|1996.3|110
1635411900000|2021-10-28 09:05:00|1998.2|1997|1998|1996.8|1998.5|1997.3|1998|1996.8|11
1635412200000|2021-10-28 09:10:00|1998.2|1997|1998|1996.8|1998.5|1997.3|1997.5|1996.3|61
1635412500000|2021-10-28 09:15:00|1997.5|1996.3|1996|1994.8|1997.5|1996.3|1996|1994.8|132
1635412800000|2021-10-28 09:20:00|1996.5|1995.3|1997.5|1996.3|1997.5|1996.3|1996.5|1995.3|73
1635413100000|2021-10-28 09:25:00|1997.7|1996.5|1997.5|1996.3|1998|1996.8|1997.5|1996.3|47
1635413400000|2021-10-28 09:30:00|1997.7|1996.5|1997|1995.8|1998|1996.8|1997|1995.8|17
1635413700000|2021-10-28 09:35:00|1997.5|1996.3|1998|1996.8|1998.5|1997.3|1997.5|1996.3|79
1635414000000|2021-10-28 09:40:00|1998.2|1997|1998.2|1997|1998.5|1997.3|1998|1996.8|43
1635414300000|2021-10-28 09:45:00|1998.5|1997.3|1998.5|1997.3|1998.5|1997.3|1998|1996.8|26
1635414600000|2021-10-28 09:50:00|1999|1997.8|1998|1996.8|1999|1997.8|1998|1996.8|44
1635414900000|2021-10-28 09:55:00|1998.2|1997|1999|1997.8|1999|1997.8|1998.2|1997|9
1635415200000|2021-10-28 10:00:00|1998.7|1997.5|1999|1997.8|1999|1997.8|1998.5|1997.3|17
1635415500000|2021-10-28 10:05:00|1998.7|1997.5|1999|1997.8|1999|1997.8|1998.5|1997.3|4
1635415800000|2021-10-28 10:10:00|1998.5|1997.3|1998|1996.8|1998.7|1997.5|1998|1996.8|8
1635416100000|2021-10-28 10:15:00|1997.5|1996.3|1998|1996.8|1998.5|1997.3|1997.5|1996.3|19
1635416400000|2021-10-28 10:20:00|1998.2|1997|1998.5|1997.3|1998.5|1997.3|1998|1996.8|14
1635416700000|2021-10-28 10:25:00|1998.2|1997|1999|1997.8|1999.5|1998.3|1998.2|1997|44
1635417000000|2021-10-28 10:30:00|1999.2|1998|1999.5|1998.3|1999.5|1998.3|1999|1997.8|15
1635417300000|2021-10-28 10:35:00|1999.2|1998|1999|1997.8|1999.2|1998|1998.5|1997.3|45
1635417600000|2021-10-28 10:40:00|1998.7|1997.5|1999.5|1998.3|1999.5|1998.3|1998.5|1997.3|7
1635417900000|2021-10-28 10:45:00|2000|1998.8|2000|1998.8|2000|1998.8|1999.5|1998.3|86
1635418200000|2021-10-28 10:50:00|2000.5|1999.3|2000.5|1999.3|2000.5|1999.3|2000|1998.8|112
1635418500000|2021-10-28 10:55:00|||||||||37
1635418800000|2021-10-28 11:00:00|2000|1998.8|2000.5|1999.3|2000.5|1999.3|2000|1998.8|92
1635419100000|2021-10-28 11:05:00|2000.2|1999|2001|1999.8|2001|1999.8|2000.2|1999|114
1635419400000|2021-10-28 11:10:00|2001.5|2000.3|2001.5|2000.3|2002|2000.8|2001|1999.8|103
1635419700000|2021-10-28 11:15:00|2001.7|2000.5|2001.5|2000.3|2001.7|2000.5|2001.2|2000|32
1635420000000|2021-10-28 11:20:00|2002|2000.8|2002|2000.8|2002|2000.8|2001.5|2000.3|49
1635420300000|2021-10-28 11:25:00|2002.5|2001.3|2001.5|2000.3|2002.5|2001.3|2001.5|2000.3|147
1635420600000|2021-10-28 11:30:00|2001.2|2000|2001|1999.8|2001.5|2000.3|2000.7|1999.5|74
1635420900000|2021-10-28 11:35:00|2000.5|1999.3|2001|1999.8|2001.5|2000.3|2000.5|1999.3|61
1635421200000|2021-10-28 11:40:00|2000.5|1999.3|1998.5|1997.3|2001|1999.8|1998.5|1997.3|110
1635421500000|2021-10-28 11:45:00|1999|1997.8|1999|1997.8|2000|1998.8|1999|1997.8|67
1635421800000|2021-10-28 11:50:00|1999.2|1998|1999|1997.8|1999.5|1998.3|1999|1997.8|30
1635422100000|2021-10-28 11:55:00|1999.2|1998|1999|1997.8|2000|1998.8|1999|1997.8|11
1635422400000|2021-10-28 12:00:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1999|1997.8|22
1635422700000|2021-10-28 12:05:00|1999.2|1998|2000.5|1999.3|2000.5|1999.3|1999.2|1998|12
1635423000000|2021-10-28 12:10:00|2000|1998.8|1999.5|1998.3|2000|1998.8|1999.5|1998.3|7
1635423300000|2021-10-28 12:15:00|1999.7|1998.5|2000.5|1999.3|2000.7|1999.5|1999.5|1998.3|124
1635423600000|2021-10-28 12:20:00|2000.7|1999.5|2000.5|1999.3|2001|1999.8|2000|1998.8|55
1635423900000|2021-10-28 12:25:00|2000|1998.8|2000.5|1999.3|2000.5|1999.3|2000|1998.8|19
1635424200000|2021-10-28 12:30:00|2000.2|1999|2000.5|1999.3|2000.7|1999.5|1999.5|1998.3|32
1635424500000|2021-10-28 12:35:00|2000.2|1999|2000|1998.8|2001|1999.8|2000|1998.8|7
1635424800000|2021-10-28 12:40:00|1999.5|1998.3|2000.5|1999.3|2000.5|1999.3|1999|1997.8|21
1635425100000|2021-10-28 12:45:00|2000|1998.8|2000|1998.8|2001|1999.8|1999.7|1998.5|137
1635425400000|2021-10-28 12:50:00|1999.7|1998.5|1999|1997.8|2000|1998.8|1998.5|1997.3|40
1635425700000|2021-10-28 12:55:00|1999.2|1998|2000|1998.8|2000|1998.8|1999|1997.8|34
1635426000000|2021-10-28 13:00:00|2000.2|1999|2000|1998.8|2000.2|1999|1999|1997.8|32
1635426300000|2021-10-28 13:05:00|1999.7|1998.5|1998.5|1997.3|2000|1998.8|1998.5|1997.3|41
1635426600000|2021-10-28 13:10:00|1998.2|1997|1998.5|1997.3|1998.5|1997.3|1997.7|1996.5|122
1635426900000|2021-10-28 13:15:00|1999|1997.8|1999|1997.8|1999.5|1998.3|1998.5|1997.3|37
1635427200000|2021-10-28 13:20:00|1998.5|1997.3|1997.5|1996.3|1998.5|1997.3|1997.5|1996.3|79
1635427500000|2021-10-28 13:25:00|1997|1995.8|1997.5|1996.3|1997.5|1996.3|1997|1995.8|126
1635427800000|2021-10-28 13:30:00|1997|1995.8|1997.5|1996.3|1999|1997.8|1997|1995.8|244
1635428100000|2021-10-28 13:35:00|1998|1996.8|1998|1996.8|1998.5|1997.3|1995.5|1994.3|344
1635428400000|2021-10-28 13:40:00|1998.5|1997.3|1998.5|1997.3|1999|1997.8|1997|1995.8|120
1635428700000|2021-10-28 13:45:00|1999|1997.8|1998|1996.8|1999.5|1998.3|1997.5|1996.3|169
1635429000000|2021-10-28 13:50:00|1998.5|1997.3|1999|1997.8|1999.2|1998|1997.5|1996.3|202
1635429300000|2021-10-28 13:55:00|1998.7|1997.5|1999.5|1998.3|2000|1998.8|1998.5|1997.3|200
1635429600000|2021-10-28 14:00:00|2000|1998.8|1999|1997.8|2000|1998.8|1999|1997.8|154
1635429900000|2021-10-28 14:05:00|1998.5|1997.3|1999.5|1998.3|1999.5|1998.3|1997.5|1996.3|164
1635430200000|2021-10-28 14:10:00|2000|1998.8|1998.5|1997.3|2000|1998.8|1998|1996.8|187
1635430500000|2021-10-28 14:15:00|1999|1997.8|1999.5|1998.3|2000|1998.8|1998.5|1997.3|179
1635430800000|2021-10-28 14:20:00|1999|1997.8|1999.7|1998.5|2000.5|1999.3|1999|1997.8|96
1635431100000|2021-10-28 14:25:00|2000|1998.8|2002|2000.8|2002|2000.8|1999.5|1998.3|192
1635431400000|2021-10-28 14:30:00|2001.7|2000.5|2002.5|2001.3|2003.2|2002|2001.5|2000.3|206
1635431700000|2021-10-28 14:35:00|2003|2001.8|2003.5|2002.3|2004|2002.8|2002.5|2001.3|163
1635432000000|2021-10-28 14:40:00|2003.2|2002|2002|2000.8|2003.7|2002.5|2002|2000.8|75
1635432300000|2021-10-28 14:45:00|2002.2|2001|2003|2001.8|2003.5|2002.3|2002|2000.8|90
1635432600000|2021-10-28 14:50:00|2002.7|2001.5|2003|2001.8|2003.5|2002.3|2002|2000.8|244
1635432900000|2021-10-28 14:55:00|2002.5|2001.3|2002.5|2001.3|2002.5|2001.3|2002.2|2001|133
1635433200000|2021-10-28 15:00:00|2003|2001.8|2001.5|2000.3|2003|2001.8|2001.5|2000.3|163
1635433500000|2021-10-28 15:05:00|2002|2000.8|2003|2001.8|2003|2001.8|2002|2000.8|66
1635433800000|2021-10-28 15:10:00|2002.7|2001.5|2002.5|2001.3|2003|2001.8|2002.5|2001.3|6
1635434100000|2021-10-28 15:15:00|2002.7|2001.5|2002.5|2001.3|2003|2001.8|2002.5|2001.3|57
1635434400000|2021-10-28 15:20:00|2003|2001.8|2002|2000.8|2003.5|2002.3|2002|2000.8|174
1635434700000|2021-10-28 15:25:00|2002.5|2001.3|2001.5|2000.3|2002.5|2001.3|2001|1999.8|71
1635435000000|2021-10-28 15:30:00|2002|2000.8|2001|1999.8|2002|2000.8|2001|1999.8|44
1635435300000|2021-10-28 15:35:00|2001.5|2000.3|2002|2000.8|2002.5|2001.3|2001.5|2000.3|40
1635435600000|2021-10-28 15:40:00|2002.5|2001.3|2003|2001.8|2003|2001.8|2002|2000.8|28
1635435900000|2021-10-28 15:45:00|2002.5|2001.3|2001|1999.8|2003|2001.8|2001|1999.8|102
1635436200000|2021-10-28 15:50:00|2001.5|2000.3|2001|1999.8|2001.5|2000.3|2000.5|1999.3|48
1635436500000|2021-10-28 15:55:00|2001.2|2000|2001|1999.8|2001.5|2000.3|2000.5|1999.3|67
1635436800000|2021-10-28 16:00:00|2001.5|2000.3|2001.5|2000.3|2001.5|2000.3|2001|1999.8|59
1635437100000|2021-10-28 16:05:00|2002|2000.8|2002|2000.8|2002|2000.8|2001.5|2000.3|26
1635437400000|2021-10-28 16:10:00|2002.5|2001.3|2003.5|2002.3|2003.5|2002.3|2002|2000.8|103
1635437700000|2021-10-28 16:15:00|2003|2001.8|2003.5|2002.3|2003.5|2002.3|2003|2001.8|13
1635438000000|2021-10-28 16:20:00|2003|2001.8|2003|2001.8|2003|2001.8|2002.5|2001.3|42
1635438300000|2021-10-28 16:25:00|2002.5|2001.3|2002|2000.8|2003|2001.8|2002|2000.8|29
1635438600000|2021-10-28 16:30:00|2002.5|2001.3|2002.5|2001.3|2003|2001.8|2002.5|2001.3|36
1635438900000|2021-10-28 16:35:00|2002|2000.8|2002|2000.8|2002|2000.8|2001.5|2000.3|45
1635439200000|2021-10-28 16:40:00|2001.7|2000.5|2002|2000.8|2002|2000.8|2001.5|2000.3|48
1635439500000|2021-10-28 16:45:00|2001.5|2000.3|2001.5|2000.3|2002|2000.8|2001.5|2000.3|28
1635439800000|2021-10-28 16:50:00|2001.7|2000.5|2000|1998.8|2002|2000.8|2000|1998.8|145
1635440100000|2021-10-28 16:55:00|2000.2|1999|1999|1997.8|2000.5|1999.3|1999|1997.8|94
1635440400000|2021-10-28 17:00:00|1999.5|1998.3|2000.5|1999.3|2001|1999.8|1999.5|1998.3|74
1635440700000|2021-10-28 17:05:00|2001|1999.8|2001|1999.8|2001.5|2000.3|2000.5|1999.3|40
1635441000000|2021-10-28 17:10:00|2000.7|1999.5|2000.5|1999.3|2001|1999.8|2000.5|1999.3|30
1635441300000|2021-10-28 17:15:00|2001|1999.8|2000|1998.8|2001|1999.8|2000|1998.8|26
1635441600000|2021-10-28 17:20:00|2000.5|1999.3|1999.5|1998.3|2000.5|1999.3|1999.5|1998.3|43
1635441900000|2021-10-28 17:25:00|1999.7|1998.5|2000|1998.8|2000.5|1999.3|1999.7|1998.5|40
1635442200000|2021-10-28 17:30:00|2000.5|1999.3|2001.5|2000.3|2001.5|2000.3|2000.5|1999.3|46
1635442500000|2021-10-28 17:35:00|2001.7|2000.5|2002|2000.8|2002|2000.8|2001.5|2000.3|6
1635442800000|2021-10-28 17:40:00|2001.7|2000.5|2001.5|2000.3|2002|2000.8|2001.5|2000.3|5
1635443100000|2021-10-28 17:45:00|2002|2000.8|2001.2|2000|2002|2000.8|2001|1999.8|46
1635443400000|2021-10-28 17:50:00|2001.5|2000.3|2001|1999.8|2001.5|2000.3|2001|1999.8|11
1635443700000|2021-10-28 17:55:00|2001.2|2000|2001|1999.8|2001.5|2000.3|2001|1999.8|16
1635444000000|2021-10-28 18:00:00|2001.2|2000|2001.5|2000.3|2002|2000.8|2001|1999.8|31
1635444300000|2021-10-28 18:05:00|2002|2000.8|2001.5|2000.3|2002|2000.8|2001.5|2000.3|23
1635444600000|2021-10-28 18:10:00|2001|1999.8|2001|1999.8|2001.5|2000.3|2001|1999.8|27
1635444900000|2021-10-28 18:15:00|2000.7|1999.5|2001.5|2000.3|2001.7|2000.5|2000.5|1999.3|30
1635445200000|2021-10-28 18:20:00|2001.7|2000.5|2001.5|2000.3|2002|2000.8|2001.5|2000.3|20
1635445500000|2021-10-28 18:25:00|2001.7|2000.5|2001.5|2000.3|2001.7|2000.5|2001|1999.8|25
1635445800000|2021-10-28 18:30:00|2001|1999.8|2001|1999.8|2001.2|2000|2000.5|1999.3|17
1635446100000|2021-10-28 18:35:00|2000.5|1999.3|2000.5|1999.3|2001|1999.8|2000.5|1999.3|59
1635446400000|2021-10-28 18:40:00|2001|1999.8|2000.5|1999.3|2001|1999.8|2000|1998.8|53
1635446700000|2021-10-28 18:45:00|2000|1998.8|2001|1999.8|2001|1999.8|2000|1998.8|56
1635447000000|2021-10-28 18:50:00|2000.5|1999.3|2000.5|1999.3|2001|1999.8|2000.5|1999.3|13
1635447300000|2021-10-28 18:55:00|2000|1998.8|2000|1998.8|2000.5|1999.3|2000|1998.8|38
1635447600000|2021-10-28 19:00:00|1999.5|1998.3|1999.5|1998.3|2000|1998.8|1999|1997.8|45
1635447900000|2021-10-28 19:05:00|2000|1998.8|2000|1998.8|2000.5|1999.3|1999.5|1998.3|50
1635448200000|2021-10-28 19:10:00|1999.5|1998.3|1999.5|1998.3|2000.5|1999.3|1999.5|1998.3|50
1635448500000|2021-10-28 19:15:00|1999.7|1998.5|2000.2|1999|2000.5|1999.3|1999.5|1998.3|67
1635448800000|2021-10-28 19:20:00|2000|1998.8|2000|1998.8|2001|1999.8|2000|1998.8|32
1635449100000|2021-10-28 19:25:00|2000.5|1999.3|1999.5|1998.3|2000.5|1999.3|1999|1997.8|87
1635449400000|2021-10-28 19:30:00|1999|1997.8|1999|1997.8|2000|1998.8|1998.5|1997.3|99
1635449700000|2021-10-28 19:35:00|1999.2|1998|2000.5|1999.3|2000.5|1999.3|1999|1997.8|73
1635450000000|2021-10-28 19:40:00|2000.2|1999|1999.5|1998.3|2000.5|1999.3|1999.5|1998.3|50
1635450300000|2021-10-28 19:45:00|1999|1997.8|2001|1999.8|2001.5|2000.3|1999|1997.8|127
1635450600000|2021-10-28 19:50:00|2001.2|2000|2003.5|2002.3|2003.5|2002.3|2001.2|2000|83
1635450900000|2021-10-28 19:55:00|2004|2002.8|2005|2003.8|2005.5|2004.3|2004|2002.8|180
1635451200000|2021-10-28 20:00:00|2004.7|2003.5|2004.2|2003|2006|2004.8|2004|2002.8|126
1635451500000|2021-10-28 20:05:00|2004.5|2003.3|2004|2002.8|2004.5|2003.3|2004|2002.8|14
1635451800000|2021-10-28 20:10:00|2004.2|2003|2004|2002.8|2005|2003.8|2004|2002.8|28
1635452100000|2021-10-28 20:15:00|2004.2|2003|2004.5|2003.3|2004.5|2003.3|2004.2|2003|4
1635452400000|2021-10-28 20:20:00|2005|2003|2004.7|2002.7|2005|2003|2004.6|2002.6|25
1635452700000|2021-10-28 20:25:00|2004.6|2002.6|2004.6|2002.6|2004.7|2002.7|2004|2002|13
1635453000000|2021-10-28 20:30:00|2004|2002|2001.5|1999.5|2004.2|2002.2|2000.2|1998.2|132
1635453300000|2021-10-28 20:35:00|2001.6|1999.6|2002.6|2000.6|2002.6|2000.6|2001.4|1999.4|24
1635453600000|2021-10-28 20:40:00|2002.7|2000.7|2003.3|2001.3|2003.3|2001.3|2001.8|1999.8|32
1635453900000|2021-10-28 20:45:00|2003.2|2001.2|2003|2001|2003.5|2001.5|2002.4|2000.4|52
1635454200000|2021-10-28 20:50:00|2003.1|2001.1|2004.2|2002.2|2004.2|2002.2|2003.1|2001.1|26
1635454500000|2021-10-28 20:55:00|2004.3|2002.3|2004.2|2002.2|2004.4|2002.4|2003.8|2001.8|0
1635454800000|2021-10-28 21:00:00|2004.1|2002.1|2004|2002|2004.1|2002.1|2003.9|2001.9|7
1635455100000|2021-10-28 21:05:00|2004.1|2002.1|2004.1|2002.1|2004.1|2002.1|2004|2002|0
1635455400000|2021-10-28 21:10:00|2004|2002|2004|2002|2004|2002|2004|2002|0
1635455700000|2021-10-28 21:15:00|2004.1|2002.1|2004.1|2002.1|2004.3|2002.3|2004|2002|0
1635456000000|2021-10-28 21:20:00|2004.2|2002.2|2004.2|2002.2|2004.2|2002.2|2004.1|2002.1|0
1635456300000|2021-10-28 21:25:00|2004.1|2002.1|2004.5|2002.5|2004.7|2002.7|2004.1|2002.1|0
1635456600000|2021-10-28 21:30:00|2004.6|2002.6|2004.7|2002.7|2004.9|2002.9|2004.5|2002.5|0
1635456900000|2021-10-28 21:35:00|2004.6|2002.6|2004.7|2002.7|2004.8|2002.8|2004.6|2002.6|0
1635457200000|2021-10-28 21:40:00|2004.8|2002.8|2004.7|2002.7|2004.8|2002.8|2004.7|2002.7|0
1635457500000|2021-10-28 21:45:00|2004.5|2002.5|2004.5|2002.5|2004.8|2002.8|2004.5|2002.5|0
1635457800000|2021-10-28 21:50:00|2004.7|2002.7|2004.5|2002.5|2004.7|2002.7|2004.5|2002.5|0
1635458100000|2021-10-28 21:55:00|2004.3|2002.3|2004.4|2002.4|2004.4|2002.4|2004.2|2002.2|0
1635458400000|2021-10-28 22:00:00|2003.9|2001.9|2003.5|2001.5|2004.5|2002.5|2003.2|2001.2|0
1635458700000|2021-10-28 22:05:00|2003.3|2001.3|2003.3|2001.3|2003.5|2001.5|2003.2|2001.2|0
1635459000000|2021-10-28 22:10:00|2003.4|2001.4|2003.3|2001.3|2003.4|2001.4|2002.5|2000.5|0
1635459300000|2021-10-28 22:15:00|2003.2|2001.2|2003|2001|2003.3|2001.3|2002.9|2000.9|0
1635459600000|2021-10-28 22:20:00|2003.1|2001.1|2003.1|2001.1|2003.4|2001.4|2003.1|2001.1|0
1635459900000|2021-10-28 22:25:00|2003.2|2001.2|2003.7|2001.7|2003.7|2001.7|2003.1|2001.1|0
1635460200000|2021-10-28 22:30:00|2003.9|2001.9|2003.6|2001.6|2004.2|2002.2|2003.5|2001.5|0
1635460500000|2021-10-28 22:35:00|2003.5|2001.5|2002.7|2000.7|2004.4|2002.4|2002.7|2000.7|0
1635460800000|2021-10-28 22:40:00|2002.8|2000.8|2003.1|2001.1|2003.1|2001.1|2002.6|2000.6|0
1635461100000|2021-10-28 22:45:00|2003.7|2001.7|2004.3|2002.3|2004.3|2002.3|2002.8|2000.8|0
1635461400000|2021-10-28 22:50:00|2004.4|2002.4|2004.1|2002.1|2004.4|2002.4|2003.5|2001.5|0
1635461700000|2021-10-28 22:55:00|2003.3|2001.3|2003.4|2001.4|2003.7|2001.7|2003.3|2001.3|0
1635462000000|2021-10-28 23:00:00|2003.1|2001.1|2002.6|2000.6|2003.9|2001.9|2001.7|1999.7|0
1635462300000|2021-10-28 23:05:00|2002.3|2000.3|2001.7|1999.7|2002.3|2000.3|2001.1|1999.1|0
1635462600000|2021-10-28 23:10:00|2002|2000|2001.7|1999.7|2002.3|2000.3|2001.1|1999.1|0
1635462900000|2021-10-28 23:15:00|2001.6|1999.6|2000.9|1998.9|2001.7|1999.7|2000.4|1998.4|0
1635463200000|2021-10-28 23:20:00|2001|1999|2001.2|1999.2|2001.5|1999.5|2000.7|1998.7|0
1635463500000|2021-10-28 23:25:00|2001|1999|2000.6|1998.6|2001.5|1999.5|1999.9|1997.9|0
1635463800000|2021-10-28 23:30:00|2000.2|1998.2|2000.3|1998.3|2001.1|1999.1|1999.3|1997.3|0
1635464100000|2021-10-28 23:35:00|2000.5|1998.5|1999.4|1997.4|2001.1|1999.1|1999.3|1997.3|0
1635464400000|2021-10-28 23:40:00|1999.3|1997.3|1999.3|1997.3|2000.1|1998.1|1998.1|1996.1|0
1635464700000|2021-10-28 23:45:00|1999.1|1997.1|1998|1996.8|1999.1|1997.3|1996|1994.8|543
1635465000000|2021-10-28 23:50:00|1998.5|1997.3|1999|1997.8|2000|1998.8|1998.5|1997.3|165
1635465300000|2021-10-28 23:55:00|1998.5|1997.3|1999.5|1998.3|2000|1998.8|1998|1996.8|306
1635465600000|2021-10-29 00:00:00|1999.3|1998.5|2001.5|2000.7|2002|2001.2|1998.3|1997.5|1432
1635465900000|2021-10-29 00:05:00|2001.8|2001|1996.8|1996|2001.8|2001|1995.8|1995|854
1635466200000|2021-10-29 00:10:00|1996.3|1995.5|1993.8|1993|1996.3|1995.5|1993.3|1992.5|947
1635466500000|2021-10-29 00:15:00|1993.3|1992.5|1991.3|1990.5|1993.8|1993|1991.3|1990.5|861
1635466800000|2021-10-29 00:20:00|1990.8|1990|1987.8|1987|1991.8|1991|1987.8|1987|807
1635467100000|2021-10-29 00:25:00|1988.3|1987.5|1983.8|1983|1988.3|1987.5|1983.8|1983|881
1635467400000|2021-10-29 00:30:00|1983.3|1982.5|1980.3|1979.5|1983.8|1983|1979.8|1979|1231
1635467700000|2021-10-29 00:35:00|1980.8|1980|1984.8|1984|1984.8|1984|1980.3|1979.5|802
1635468000000|2021-10-29 00:40:00|1985.3|1984.5|1988.3|1987.5|1988.8|1988|1984.3|1983.5|750
1635468300000|2021-10-29 00:45:00|1987.8|1987|1984.3|1983.5|1988|1987.2|1983.8|1983|998
1635468600000|2021-10-29 00:50:00|1984.8|1984|1985.3|1984.5|1985.8|1985|1984.3|1983.5|433
1635468900000|2021-10-29 00:55:00|1985.5|1984.7|1984.8|1984|1986.3|1985.5|1983.8|1983|332
1635469200000|2021-10-29 01:00:00|1984.5|1983.7|1982.8|1982|1985.3|1984.5|1982.8|1982|940
1635469500000|2021-10-29 01:05:00|1982.5|1981.7|1981.8|1981|1983.3|1982.5|1981.8|1981|436
1635469800000|2021-10-29 01:10:00|1982.3|1981.5|1983.3|1982.5|1983.3|1982.5|1980.8|1980|501
1635470100000|2021-10-29 01:15:00|1983.8|1983|1981.8|1981|1983.8|1983|1981.8|1981|304
1635470400000|2021-10-29 01:20:00|1982|1981.2|1980.3|1979.5|1982.3|1981.5|1979.3|1978.5|1012
1635470700000|2021-10-29 01:25:00|1979.8|1979|1984.3|1983.5|1984.3|1983.5|1979.8|1979|447
1635471000000|2021-10-29 01:30:00|1984.8|1984|1985.8|1985|1986.3|1985.5|1983.3|1982.5|459
1635471300000|2021-10-29 01:35:00|1986.3|1985.5|1986.3|1985.5|1986.5|1985.7|1984.8|1984|281
1635471600000|2021-10-29 01:40:00|1986.8|1986|1987.8|1987|1988.3|1987.5|1985.3|1984.5|600
1635471900000|2021-10-29 01:45:00|1987.3|1986.5|1990.3|1989.5|1990.8|1990|1987.3|1986.5|530
1635472200000|2021-10-29 01:50:00|1990.8|1990|1991.8|1991|1992.3|1991.5|1989.8|1989|392
1635472500000|2021-10-29 01:55:00|1992|1991.2|1989.8|1989|1992.3|1991.5|1989.5|1988.7|343
1635472800000|2021-10-29 02:00:00|1990.3|1989.5|1989.8|1989|1990.8|1990|1989.3|1988.5|181
1635473100000|2021-10-29 02:05:00|1990.3|1989.5|1992.8|1992|1992.8|1992|1990.3|1989.5|520
1635473400000|2021-10-29 02:10:00|1992.3|1991.5|1996.8|1996|1996.8|1996|1991.8|1991|592
1635473700000|2021-10-29 02:15:00|1996.3|1995.5|1996.3|1995.5|1997.3|1996.5|1995.8|1995|737
1635474000000|2021-10-29 02:20:00|1996.5|1995.7|1994.3|1993.5|1997.3|1996.5|1994.3|1993.5|422
1635474300000|2021-10-29 02:25:00|1994.5|1993.7|1994.8|1994|1995.8|1995|1994.3|1993.5|269
1635474600000|2021-10-29 02:30:00|1995.3|1994.5|1993.8|1993|1995.3|1994.5|1993.3|1992.5|244
1635474900000|2021-10-29 02:35:00|1994|1993.2|1995.3|1994.5|1995.8|1995|1993.8|1993|154
1635475200000|2021-10-29 02:40:00|1995.8|1995|1995.8|1995|1996.3|1995.5|1994.8|1994|90
1635475500000|2021-10-29 02:45:00|1995.3|1994.5|1996.8|1996|1996.8|1996|1995.3|1994.5|135
1635475800000|2021-10-29 02:50:00|1996.5|1995.7|1996.3|1995.5|1996.8|1996|1996.3|1995.5|60
1635476100000|2021-10-29 02:55:00|1996.8|1996|1996.8|1996|1996.8|1996|1996.3|1995.5|65
1635476400000|2021-10-29 03:00:00|1996.3|1995.5|1996.3|1995.5|1996.5|1995.7|1995.8|1995|167
1635476700000|2021-10-29 03:05:00|1996|1995.2|1996.8|1996|1996.8|1996|1995.8|1995|63
1635477000000|2021-10-29 03:10:00|1996.3|1995.5|1996.3|1995.5|1996.8|1996|1995.3|1994.5|137
1635477300000|2021-10-29 03:15:00|1996.8|1996|1997.8|1997|1997.8|1997|1996.5|1995.7|78
1635477600000|2021-10-29 03:20:00|1998.3|1997.5|2005.8|2005|2009.3|2008.5|1998.3|1997.5|1897
1635477900000|2021-10-29 03:25:00|2005.3|2004.5|2005.8|2005|2007.3|2006.5|2004.3|2003.5|842
1635478200000|2021-10-29 03:30:00|2006.3|2005.5|2002.3|2001.5|2006.3|2005.5|2001.8|2001|1099
1635478500000|2021-10-29 03:35:00|2001.8|2001|2000.3|1999.5|2002.3|2001.5|1999.8|1999|491
1635478800000|2021-10-29 03:40:00|1999.8|1999|1999.8|1999|2001.8|2001|1998.8|1998|464
1635479100000|2021-10-29 03:45:00|2000.3|1999.5|2000.3|1999.5|2000.8|2000|1999.8|1999|188
1635479400000|2021-10-29 03:50:00|2000.5|1999.7|1999.5|1998.7|2000.8|2000|1999.3|1998.5|274
1635479700000|2021-10-29 03:55:00|1999.8|1999|2000.3|1999.5|2000.3|1999.5|1999.3|1998.5|270
1635480000000|2021-10-29 04:00:00|2000.8|2000|2000.8|2000|2001.8|2001|2000.8|2000|541
1635480300000|2021-10-29 04:05:00|2001.3|2000.5|2000.8|2000|2001.3|2000.5|2000.8|2000|147
1635480600000|2021-10-29 04:10:00|2001.3|2000.5|2000.8|2000|2001.3|2000.5|2000.8|2000|297
1635480900000|2021-10-29 04:15:00|2001.3|2000.5|2002.3|2001.5|2002.3|2001.5|2000.8|2000|312
1635481200000|2021-10-29 04:20:00|2001.8|2001|2001.8|2001|2002.3|2001.5|2001.3|2000.5|324
1635481500000|2021-10-29 04:25:00|2001.5|2000.7|2000.8|2000|2001.8|2001|2000.8|2000|214
1635481800000|2021-10-29 04:30:00|2001.3|2000.5|1997.8|1997|2001.3|2000.5|1997.8|1997|743
1635482100000|2021-10-29 04:35:00|1997.3|1996.5|1996.3|1995.5|1997.3|1996.5|1996.3|1995.5|330
1635482400000|2021-10-29 04:40:00|1996.8|1996|1997.8|1997|1998.3|1997.5|1996.8|1996|388
1635482700000|2021-10-29 04:45:00|1997.3|1996.5|1997.3|1996.5|1997.8|1997|1997.3|1996.5|291
1635483000000|2021-10-29 04:50:00|1997.8|1997|1997.3|1996.5|1998.3|1997.5|1996.8|1996|669
1635483300000|2021-10-29 04:55:00|1996.8|1996|1997.3|1996.5|1997.8|1997|1996.8|1996|249
1635483600000|2021-10-29 05:00:00|1997.5|1996.7|1997.3|1996.5|1997.8|1997|1996.3|1995.5|536
1635483900000|2021-10-29 05:05:00|1997.8|1997|1996.8|1996|1997.8|1997|1996.3|1995.5|401
1635484200000|2021-10-29 05:10:00|1997.3|1996.5|1997.8|1997|1998.3|1997.5|1996.8|1996|464
1635484500000|2021-10-29 05:15:00|1998|1997.2|1998.8|1998|1998.8|1998|1997.8|1997|409
1635484800000|2021-10-29 05:20:00|1999|1998.2|1997.8|1997|1999.3|1998.5|1997.8|1997|366
1635485100000|2021-10-29 05:25:00|1998.3|1997.5|1997.8|1997|1998.3|1997.5|1997.3|1996.5|467
1635485400000|2021-10-29 05:30:00|1998.3|1997.5|1997.8|1997|1998.8|1998|1997.8|1997|740
1635485700000|2021-10-29 05:35:00|1998|1997.2|1998.8|1998|1999.3|1998.5|1997.3|1996.5|718
1635486000000|2021-10-29 05:40:00|1999.3|1998.5|1998.8|1998|1999.3|1998.5|1998.5|1997.7|651
1635486300000|2021-10-29 05:45:00|1998.3|1997.5|1998.3|1997.5|1998.8|1998|1997.8|1997|780
1635486600000|2021-10-29 05:50:00|1997.8|1997|1997.3|1996.5|1998.3|1997.5|1996.3|1995.5|1292
1635486900000|2021-10-29 05:55:00|1997.8|1997|2001.8|2001|2002.8|2002|1997.8|1997|7737
1635487200000|2021-10-29 06:00:00|2001.3|2000.5|1999.3|1998.5|2002.8|2002|1998.3|1997.5|3405
1635487500000|2021-10-29 06:05:00|1998.8|1998|1993.3|1992.5|1998.8|1998|1993.3|1992.5|2519
1635487800000|2021-10-29 06:10:00|1994|1992|1992.1|1990.1|1994.1|1992.1|1991.8|1989.8|10
1635488100000|2021-10-29 06:15:00|1992.4|1990.4|1994.3|1992.3|1994.4|1992.4|1992.4|1990.4|813
1635488400000|2021-10-29 06:20:00|1994.4|1992.4|1992.8|1990.8|1994.5|1992.5|1992.2|1990.2|0
1635488700000|2021-10-29 06:25:00|1992.7|1990.7|1993.5|1991.5|1993.5|1991.5|1992.3|1990.3|0
1635489000000|2021-10-29 06:30:00|1993.8|1991.8|1994|1992|1994.9|1992.9|1993.2|1991.2|0
1635489300000|2021-10-29 06:35:00|1993.8|1991.8|1993.8|1991.8|1994.1|1992.1|1993.5|1991.5|0
1635489600000|2021-10-29 06:40:00|1993.9|1991.9|1992.9|1990.9|1994.1|1992.1|1992.7|1990.7|0
1635489900000|2021-10-29 06:45:00|1992.7|1990.7|1993.1|1991.1|1993.6|1991.6|1992.7|1990.7|0
1635490200000|2021-10-29 06:50:00|1993|1991|1993.7|1991.7|1994|1992|1993|1991|0
1635490500000|2021-10-29 06:55:00|1993.4|1991.4|1994.1|1992.1|1994.7|1992.7|1993.4|1991.4|0
1635490800000|2021-10-29 07:00:00|1994|1992|1991.8|1989.8|1994.1|1992.1|1991.8|1989.8|0
1635491100000|2021-10-29 07:05:00|1991.7|1989.7|1993.6|1991.6|1993.6|1991.6|1990.1|1988.1|0
1635491400000|2021-10-29 07:10:00|1993.5|1991.5|1995.9|1993.9|1996.2|1994.2|1993.3|1991.3|0
1635491700000|2021-10-29 07:15:00|1995.8|1993.8|1993.7|1991.7|1996.6|1994.6|1993.7|1991.7|0
1635492000000|2021-10-29 07:20:00|1993.8|1991.8|1995.7|1993.7|1995.7|1993.7|1993.5|1991.5|0
1635492300000|2021-10-29 07:25:00|1996|1994|1994.5|1992.5|1996.2|1994.2|1994.5|1992.5|0
1635492600000|2021-10-29 07:30:00|1994.8|1992.8|1997.5|1996.3|1998|1996.8|1994.8|1992.8|577
1635492900000|2021-10-29 07:35:00|1998|1996.8|1997.7|1996.5|1998|1996.8|1997|1995.8|139
1635493200000|2021-10-29 07:40:00|1998|1996.8|1998.5|1997.3|1998.5|1997.3|1998|1996.8|56
1635493500000|2021-10-29 07:45:00|1998|1996.8|1998|1996.8|1998.5|1997.3|1997.5|1996.3|83
1635493800000|2021-10-29 07:50:00|1997.7|1996.5|1998.5|1997.3|1999|1997.8|1997|1995.8|133
1635494100000|2021-10-29 07:55:00|1999|1997.8|1998|1996.8|1999|1997.8|1998|1996.8|98
1635494400000|2021-10-29 08:00:00|1998.5|1997.3|1998|1996.8|1998.5|1997.3|1997|1995.8|109
1635494700000|2021-10-29 08:05:00|1998.5|1997.3|1997.5|1996.3|1998.5|1997.3|1997|1995.8|60
1635495000000|2021-10-29 08:10:00|1998|1996.8|1999|1997.8|1999|1997.8|1997.5|1996.3|109
1635495300000|2021-10-29 08:15:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1998.5|1997.3|158
1635495600000|2021-10-29 08:20:00|1999.2|1998|2000.5|1999.3|2001|1999.8|1999|1997.8|135
1635495900000|2021-10-29 08:25:00|2001|1999.8|1997|1995.8|2001|1999.8|1997|1995.8|174
1635496200000|2021-10-29 08:30:00|1997.5|1996.3|1998.2|1997|1999|1997.8|1997|1995.8|70
1635496500000|2021-10-29 08:35:00|1998|1996.8|1997.7|1996.5|1998.5|1997.3|1996.5|1995.3|75
1635496800000|2021-10-29 08:40:00|1997.5|1996.3|1998.5|1997.3|1998.5|1997.3|1997|1995.8|109
1635497100000|2021-10-29 08:45:00|1998|1996.8|1997|1995.8|1998.5|1997.3|1997|1995.8|75
1635497400000|2021-10-29 08:50:00|1997.2|1996|1998.5|1997.3|1998.5|1997.3|1997|1995.8|95
1635497700000|2021-10-29 08:55:00|1998.7|1997.5|1998.5|1997.3|1999|1997.8|1998|1996.8|77
1635498000000|2021-10-29 09:00:00|1998.2|1997|1998.5|1997.3|1998.5|1997.3|1998|1996.8|112
1635498300000|2021-10-29 09:05:00|1998.2|1997|1999|1997.8|1999.5|1998.3|1998|1996.8|35
1635498600000|2021-10-29 09:10:00|1999.5|1998.3|1998|1996.8|1999.5|1998.3|1998|1996.8|57
1635498900000|2021-10-29 09:15:00|1997.5|1996.3|1997.5|1996.3|1998|1996.8|1997|1995.8|42
1635499200000|2021-10-29 09:20:00|1997.7|1996.5|1998.5|1997.3|1998.5|1997.3|1997|1995.8|56
1635499500000|2021-10-29 09:25:00|1998|1996.8|1998.5|1997.3|1998.5|1997.3|1997.5|1996.3|38
1635499800000|2021-10-29 09:30:00|1998.2|1997|1998.5|1997.3|1999|1997.8|1998.2|1997|27
1635500100000|2021-10-29 09:35:00|1998|1996.8|1998.5|1997.3|1998.5|1997.3|1997.7|1996.5|36
1635500400000|2021-10-29 09:40:00|1998|1996.8|1997|1995.8|1998|1996.8|1997|1995.8|62
1635500700000|2021-10-29 09:45:00|1996.7|1995.5|1997.5|1996.3|1997.5|1996.3|1996.5|1995.3|122
1635501000000|2021-10-29 09:50:00|1998|1996.8|1997|1995.8|1999|1997.8|1997|1995.8|309
1635501300000|2021-10-29 09:55:00|1997.5|1996.3|1996|1994.8|1997.5|1996.3|1995.5|1994.3|233
1635501600000|2021-10-29 10:00:00|1996.5|1995.3|1996|1994.8|1997|1995.8|1996|1994.8|155
1635501900000|2021-10-29 10:05:00|1995.7|1994.5|1996|1994.8|1996|1994.8|1995.2|1994|29
1635502200000|2021-10-29 10:10:00|1995.5|1994.3|1993.5|1992.3|1996.2|1995|1993.5|1992.3|61
1635502500000|2021-10-29 10:15:00|1994|1992.8|1992.7|1991.5|1994|1992.8|1992|1990.8|276
1635502800000|2021-10-29 10:20:00|1992.5|1991.3|1992|1990.8|1993|1991.8|1991.5|1990.3|93
1635503100000|2021-10-29 10:25:00|1991.7|1990.5|1992.5|1991.3|1993|1991.8|1991.5|1990.3|83
1635503400000|2021-10-29 10:30:00|1992.7|1991.5|1993|1991.8|1993|1991.8|1992|1990.8|76
1635503700000|2021-10-29 10:35:00|1992.5|1991.3|1993.5|1992.3|1993.5|1992.3|1992.5|1991.3|42
1635504000000|2021-10-29 10:40:00|1993|1991.8|1993.2|1992|1994|1992.8|1992.7|1991.5|19
1635504300000|2021-10-29 10:45:00|1993.5|1992.3|1994|1992.8|1994.5|1993.3|1993.5|1992.3|93
1635504600000|2021-10-29 10:50:00|1994.2|1993|1993|1991.8|1994.5|1993.3|1993|1991.8|42
1635504900000|2021-10-29 10:55:00|1992.5|1991.3|1994|1992.8|1994.5|1993.3|1992.5|1991.3|46
1635505200000|2021-10-29 11:00:00|1994.5|1993.3|1995|1993.8|1995|1993.8|1993.5|1992.3|50
1635505500000|2021-10-29 11:05:00|1995.2|1994|1994.5|1993.3|1995.2|1994|1994.5|1993.3|29
1635505800000|2021-10-29 11:10:00|1994.7|1993.5|1995.5|1994.3|1995.5|1994.3|1994.5|1993.3|62
1635506100000|2021-10-29 11:15:00|1996|1994.8|1995.5|1994.3|1996|1994.8|1995|1993.8|60
1635506400000|2021-10-29 11:20:00|1995|1993.8|1995|1993.8|1996|1994.8|1995|1993.8|104
1635506700000|2021-10-29 11:25:00|1994.5|1993.3|1995|1993.8|1995.5|1994.3|1994.5|1993.3|23
1635507000000|2021-10-29 11:30:00|1995.2|1994|1994.7|1993.5|1995.5|1994.3|1994.5|1993.3|18
1635507300000|2021-10-29 11:35:00|1995|1993.8|1997|1995.8|1997|1995.8|1995|1993.8|55
1635507600000|2021-10-29 11:40:00|1996.7|1995.5|1996|1994.8|1997|1995.8|1995.5|1994.3|28
1635507900000|2021-10-29 11:45:00|1995.7|1994.5|1996.5|1995.3|1997|1995.8|1995.5|1994.3|63
1635508200000|2021-10-29 11:50:00|1997|1995.8|1997|1995.8|1997.5|1996.3|1996.5|1995.3|28
1635508500000|2021-10-29 11:55:00|1996.7|1995.5|1996.5|1995.3|1997|1995.8|1996|1994.8|9
1635508800000|2021-10-29 12:00:00|1996.2|1995|1996.5|1995.3|1997|1995.8|1995.7|1994.5|55
1635509100000|2021-10-29 12:05:00|1997|1995.8|1997.5|1996.3|1997.5|1996.3|1996.5|1995.3|45
1635509400000|2021-10-29 12:10:00|1997|1995.8|1997.5|1996.3|1998|1996.8|1997|1995.8|49
1635509700000|2021-10-29 12:15:00|1997.2|1996|1997|1995.8|1997.5|1996.3|1997|1995.8|18
1635510000000|2021-10-29 12:20:00|1996.7|1995.5|1996.5|1995.3|1997|1995.8|1996.5|1995.3|17
1635510300000|2021-10-29 12:25:00|1996|1994.8|1996.2|1995|1996.5|1995.3|1996|1994.8|30
1635510600000|2021-10-29 12:30:00|1996|1994.8|1997|1995.8|1997.5|1996.3|1995.5|1994.3|101
1635510900000|2021-10-29 12:35:00|1996.7|1995.5|1997|1995.8|1998|1996.8|1996.5|1995.3|29
1635511200000|2021-10-29 12:40:00|1996.5|1995.3|1996.5|1995.3|1997.5|1996.3|1996.5|1995.3|144
1635511500000|2021-10-29 12:45:00|1996|1994.8|1995.5|1994.3|1996.5|1995.3|1995.5|1994.3|62
1635511800000|2021-10-29 12:50:00|1995|1993.8|1995.5|1994.3|1995.5|1994.3|1994.5|1993.3|51
1635512100000|2021-10-29 12:55:00|1995.2|1994|1996|1994.8|1996|1994.8|1995|1993.8|63
1635512400000|2021-10-29 13:00:00|1996.5|1995.3|1995.5|1994.3|1997|1995.8|1995.5|1994.3|50
1635512700000|2021-10-29 13:05:00|1996|1994.8|1994.5|1993.3|1996|1994.8|1994.5|1993.3|60
1635513000000|2021-10-29 13:10:00|1995|1993.8|1995.5|1994.3|1995.5|1994.3|1994.5|1993.3|36
1635513300000|2021-10-29 13:15:00|1995.2|1994|1996|1994.8|1996|1994.8|1995|1993.8|4
1635513600000|2021-10-29 13:20:00|1995.7|1994.5|1996.5|1995.3|1996.5|1995.3|1995.5|1994.3|12
1635513900000|2021-10-29 13:25:00|1996|1994.8|1996|1994.8|1997|1995.8|1996|1994.8|54
1635514200000|2021-10-29 13:30:00|1996.5|1995.3|1999|1997.8|1999.5|1998.3|1995.5|1994.3|446
1635514500000|2021-10-29 13:35:00|1998.5|1997.3|1998.5|1997.3|2000|1998.8|1998|1996.8|217
1635514800000|2021-10-29 13:40:00|1998.2|1997|1998.5|1997.3|1999.5|1998.3|1998|1996.8|129
1635515100000|2021-10-29 13:45:00|1999|1997.8|1999|1997.8|1999.5|1998.3|1998|1996.8|132
1635515400000|2021-10-29 13:50:00|1998.5|1997.3|1999.5|1998.3|2000|1998.8|1998|1996.8|77
1635515700000|2021-10-29 13:55:00|1999.7|1998.5|1999|1997.8|2000.5|1999.3|1998.5|1997.3|53
1635516000000|2021-10-29 14:00:00|1999.5|1998.3|1999.5|1998.3|2000|1998.8|1998.5|1997.3|83
1635516300000|2021-10-29 14:05:00|2000|1998.8|1999.5|1998.3|2001|1999.8|1999.5|1998.3|115
1635516600000|2021-10-29 14:10:00|1999|1997.8|1998.5|1997.3|1999.5|1998.3|1998|1996.8|143
1635516900000|2021-10-29 14:15:00|1999|1997.8|1998|1996.8|1999|1997.8|1997|1995.8|72
1635517200000|2021-10-29 14:20:00|1997.7|1996.5|1998|1996.8|1999.5|1998.3|1997.5|1996.3|127
1635517500000|2021-10-29 14:25:00|1997.5|1996.3|1998|1996.8|1998.5|1997.3|1997.5|1996.3|131
1635517800000|2021-10-29 14:30:00|1998.5|1997.3|1998.5|1997.3|1999|1997.8|1997.5|1996.3|117
1635518100000|2021-10-29 14:35:00|1998.7|1997.5|1998.5|1997.3|1999.5|1998.3|1998.5|1997.3|132
1635518400000|2021-10-29 14:40:00|1999|1997.8|1999.5|1998.3|1999.5|1998.3|1998.5|1997.3|90
1635518700000|2021-10-29 14:45:00|2000|1998.8|2001.5|2000.3|2001.5|2000.3|1999.5|1998.3|150
1635519000000|2021-10-29 14:50:00|2002|2000.8|2000.5|1999.3|2002|2000.8|2000|1998.8|105
1635519300000|2021-10-29 14:55:00|2001|1999.8|2001.2|2000|2002|2000.8|2001|1999.8|66
1635519600000|2021-10-29 15:00:00|2001.5|2000.3|2001.5|2000.3|2002.5|2001.3|2000.5|1999.3|77
1635519900000|2021-10-29 15:05:00|2002|2000.8|2003.5|2002.3|2003.5|2002.3|2001.5|2000.3|165
1635520200000|2021-10-29 15:10:00|2003.7|2002.5|2003|2001.8|2004.5|2003.3|2003|2001.8|181
1635520500000|2021-10-29 15:15:00|2003.2|2002|2003|2001.8|2003.5|2002.3|2002.5|2001.3|192
1635520800000|2021-10-29 15:20:00|2003.2|2002|2004|2002.8|2004|2002.8|2003|2001.8|54
1635521100000|2021-10-29 15:25:00|2003.5|2002.3|2004.5|2003.3|2005|2003.8|2003|2001.8|231
1635521400000|2021-10-29 15:30:00|2005|2003.8|2009|2007.8|2009|2007.8|2005|2003.8|1331
1635521700000|2021-10-29 15:35:00|2008.7|2007.5|2006|2004.8|2008.7|2007.5|2005.5|2004.3|527
1635522000000|2021-10-29 15:40:00|2005.5|2004.3|2005|2003.8|2005.7|2004.5|2004.5|2003.3|78
1635522300000|2021-10-29 15:45:00|2004.7|2003.5|2006|2004.8|2006|2004.8|2004.5|2003.3|42
1635522600000|2021-10-29 15:50:00|2005.5|2004.3|2006|2004.8|2006.5|2005.3|2005|2003.8|33
1635522900000|2021-10-29 15:55:00|2006.5|2005.3|2006|2004.8|2007|2005.8|2006|2004.8|40
1635523200000|2021-10-29 16:00:00|2005.5|2004.3|2007|2005.8|2007|2005.8|2005.5|2004.3|45
1635523500000|2021-10-29 16:05:00|2007.5|2006.3|2009|2007.8|2009|2007.8|2007|2005.8|52
1635523800000|2021-10-29 16:10:00|2008.7|2007.5|2008|2006.8|2009.5|2008.3|2007.5|2006.3|65
1635524100000|2021-10-29 16:15:00|2007.5|2006.3|2008.5|2007.3|2008.5|2007.3|2007.5|2006.3|57
1635524400000|2021-10-29 16:20:00|2008|2006.8|2009.5|2008.3|2010|2008.8|2008|2006.8|122
1635524700000|2021-10-29 16:25:00|2009.2|2008|2008.5|2007.3|2009.5|2008.3|2008|2006.8|208
1635525000000|2021-10-29 16:30:00|2008|2006.8|2007.5|2006.3|2008|2006.8|2007|2005.8|86
1635525300000|2021-10-29 16:35:00|2007.7|2006.5|2008.5|2007.3|2008.5|2007.3|2007.5|2006.3|38
1635525600000|2021-10-29 16:40:00|2008|2006.8|2008|2006.8|2008.5|2007.3|2008|2006.8|18
1635525900000|2021-10-29 16:45:00|2007.5|2006.3|2007.5|2006.3|2007.5|2006.3|2007|2005.8|38
1635526200000|2021-10-29 16:50:00|2007|2005.8|2007.5|2006.3|2007.5|2006.3|2007|2005.8|38
1635526500000|2021-10-29 16:55:00|2007|2005.8|2007.5|2006.3|2008|2006.8|2007|2005.8|24
1635526800000|2021-10-29 17:00:00|2007|2005.8|2009|2007.8|2009|2007.8|2007|2005.8|80
1635527100000|2021-10-29 17:05:00|2008.5|2007.3|2008.5|2007.3|2009|2007.8|2008.5|2007.3|12
1635527400000|2021-10-29 17:10:00|2008.2|2007|2008|2006.8|2008.5|2007.3|2008|2006.8|16
1635527700000|2021-10-29 17:15:00|2008.2|2007|2008.5|2007.3|2008.5|2007.3|2008|2006.8|40
1635528000000|2021-10-29 17:20:00|2008.2|2007|2007.5|2006.3|2008.2|2007|2007.5|2006.3|22
1635528300000|2021-10-29 17:25:00|2008|2006.8|2007.5|2006.3|2008|2006.8|2007.5|2006.3|30
1635528600000|2021-10-29 17:30:00|2008|2006.8|2007.5|2006.3|2008|2006.8|2007.5|2006.3|27
1635528900000|2021-10-29 17:35:00|2007.7|2006.5|2007.5|2006.3|2008|2006.8|2007|2005.8|49
1635529200000|2021-10-29 17:40:00|2007|2005.8|2007.5|2006.3|2007.5|2006.3|2007|2005.8|21
1635529500000|2021-10-29 17:45:00|2007|2005.8|2007|2005.8|2007|2005.8|2006.5|2005.3|35
1635529800000|2021-10-29 17:50:00|2006.7|2005.5|2007|2005.8|2007.2|2006|2006.5|2005.3|26
1635530100000|2021-10-29 17:55:00|2007.2|2006|2007.5|2006.3|2007.5|2006.3|2007|2005.8|10
1635530400000|2021-10-29 18:00:00|2007|2005.8|2008|2006.8|2008|2006.8|2007|2005.8|42
1635530700000|2021-10-29 18:05:00|2007.5|2006.3|2007.5|2006.3|2008|2006.8|2007.5|2006.3|41
1635531000000|2021-10-29 18:10:00|2007.2|2006|2006|2004.8|2007.5|2006.3|2006|2004.8|78
1635531300000|2021-10-29 18:15:00|2006.2|2005|2005.5|2004.3|2006.5|2005.3|2005.5|2004.3|14
1635531600000|2021-10-29 18:20:00|2005|2003.8|2004|2002.8|2005.5|2004.3|2004|2002.8|33
1635531900000|2021-10-29 18:25:00|2003.7|2002.5|2004|2002.8|2004.5|2003.3|2003|2001.8|42
1635532200000|2021-10-29 18:30:00|2003.5|2002.3|2004|2002.8|2004.5|2003.3|2003.5|2002.3|42
1635532500000|2021-10-29 18:35:00|2004.2|2003|2004.5|2003.3|2005|2003.8|2004|2002.8|23
1635532800000|2021-10-29 18:40:00|2005|2003.8|2005|2003.8|2005.5|2004.3|2004.5|2003.3|50
1635533100000|2021-10-29 18:45:00|2005.5|2004.3|2005.5|2004.3|2005.5|2004.3|2004.5|2003.3|27
1635533400000|2021-10-29 18:50:00|2005|2003.8|2005.5|2004.3|2006|2004.8|2005|2003.8|72
1635533700000|2021-10-29 18:55:00|2006|2004.8|2004.5|2003.3|2006|2004.8|2004|2002.8|107
1635534000000|2021-10-29 19:00:00|2004|2002.8|2004.5|2003.3|2004.5|2003.3|2003.5|2002.3|53
1635534300000|2021-10-29 19:05:00|2005|2003.8|2004.5|2003.3|2005|2003.8|2004|2002.8|29
1635534600000|2021-10-29 19:10:00|2005|2003.8|2004.5|2003.3|2005|2003.8|2004|2002.8|36
1635534900000|2021-10-29 19:15:00|2004.2|2003|2004|2002.8|2004.5|2003.3|2003|2001.8|77
1635535200000|2021-10-29 19:20:00|2003.7|2002.5|2003.5|2002.3|2004.7|2003.5|2003.5|2002.3|33
1635535500000|2021-10-29 19:25:00|2003.7|2002.5|2004|2002.8|2004.5|2003.3|2003.5|2002.3|35
1635535800000|2021-10-29 19:30:00|2003.5|2002.3|2004|2002.8|2004|2002.8|2003|2001.8|100
1635536100000|2021-10-29 19:35:00|2004.2|2003|2005|2003.8|2006|2004.8|2004.2|2003|57
1635536400000|2021-10-29 19:40:00|2005.5|2004.3|2006.5|2005.3|2006.5|2005.3|2005|2003.8|68
1635536700000|2021-10-29 19:45:00|2006|2004.8|2007|2005.8|2008|2006.8|2006|2004.8|95
1635537000000|2021-10-29 19:50:00|2007.2|2006|2009.5|2008.3|2009.7|2008.5|2006.5|2005.3|155
1635537300000|2021-10-29 19:55:00|2009|2007.8|2008|2006.8|2010|2008.8|2007.5|2006.3|340
1635537600000|2021-10-29 20:00:00|2007.7|2006.5|2011|2009.8|2011|2009.8|2007|2005.8|209
1635537900000|2021-10-29 20:05:00|2010.7|2009.5|2010.5|2009.3|2011|2009.8|2009.5|2008.3|47
1635538200000|2021-10-29 20:10:00|2010.7|2009.5|2010.5|2009.3|2011|2009.8|2010|2008.8|12
1635538500000|2021-10-29 20:15:00|2010.7|2009.5|2010.5|2009.3|2011|2009.8|2010.5|2009.3|11
1635538800000|2021-10-29 20:20:00|2010.9|2008.9|2010|2008|2011|2009|2009.8|2007.8|30
1635539100000|2021-10-29 20:25:00|2009.7|2007.7|2009.5|2007.5|2009.7|2007.7|2009.3|2007.3|2
1635539400000|2021-10-29 20:30:00|2009.6|2007.6|2010.7|2008.7|2010.9|2008.9|2009.5|2007.5|6
1635539700000|2021-10-29 20:35:00|2010.8|2008.8|2010.7|2008.7|2011.1|2009.1|2010.5|2008.5|1
1635540000000|2021-10-29 20:40:00|2011|2009|2010.8|2008.8|2011|2009|2010.5|2008.5|5
1635540300000|2021-10-29 20:45:00|2010.9|2008.9|2010|2008|2010.9|2008.9|2009.3|2007.3|73
1635540600000|2021-10-29 20:50:00|2009.7|2007.7|2010.8|2008.8|2011|2009|2009.7|2007.7|16
1635540900000|2021-10-29 20:55:00|2011.1|2009.1|2011.9|2009.9|2012.2|2010.2|2010.6|2008.6|0
1635717600000|2021-10-31 22:00:00|2019.3|2017.3|2020.6|2018.6|2021.3|2019.3|2018|2016|0
1635717900000|2021-10-31 22:05:00|2020.7|2018.7|2025.6|2023.6|2025.6|2023.6|2020.7|2018.7|0
1635718200000|2021-10-31 22:10:00|2025.9|2023.9|2025.2|2023.2|2029.9|2027.9|2025.2|2023.2|0
1635718500000|2021-10-31 22:15:00|2025.1|2023.1|2027.4|2025.4|2027.4|2025.4|2024.2|2022.2|0
1635718800000|2021-10-31 22:20:00|2027.5|2025.5|2027.9|2025.9|2028.1|2026.1|2027.5|2025.5|0
1635719100000|2021-10-31 22:25:00|2027.8|2025.8|2028.7|2026.7|2028.8|2026.8|2027.6|2025.6|0
1635719400000|2021-10-31 22:30:00|2028.8|2026.8|2026|2024|2028.8|2026.8|2025.9|2023.9|0
1635719700000|2021-10-31 22:35:00|2026.2|2024.2|2026.8|2024.8|2026.9|2024.9|2026|2024|0
1635720000000|2021-10-31 22:40:00|2026.6|2024.6|2026.9|2024.9|2026.9|2024.9|2026.4|2024.4|0
1635720300000|2021-10-31 22:45:00|2027.4|2025.4|2029.8|2027.8|2030.2|2028.2|2027.4|2025.4|0
1635720600000|2021-10-31 22:50:00|2029.4|2027.4|2030.1|2028.1|2030.4|2028.4|2029.2|2027.2|0
1635720900000|2021-10-31 22:55:00|2030.2|2028.2|2029.5|2027.5|2030.7|2028.7|2029.1|2027.1|0
1635721200000|2021-10-31 23:00:00|2029.8|2027.8|2029.1|2027.1|2030.4|2028.4|2028|2026|0
1635721500000|2021-10-31 23:05:00|2028.8|2026.8|2031.7|2029.7|2031.7|2029.7|2028.5|2026.5|0
1635721800000|2021-10-31 23:10:00|2031.6|2029.6|2031.1|2029.1|2031.6|2029.6|2030.3|2028.3|0
1635722100000|2021-10-31 23:15:00|2031.6|2029.6|2030.3|2028.3|2031.6|2029.6|2028.8|2026.8|0
1635722400000|2021-10-31 23:20:00|2030.7|2028.7|2028|2026|2031.2|2029.2|2027.7|2025.7|0
1635722700000|2021-10-31 23:25:00|2027.8|2025.8|2026.8|2024.8|2028.6|2026.6|2026.5|2024.5|0
1635723000000|2021-10-31 23:30:00|2027.3|2025.3|2028|2026|2028.4|2026.4|2025|2023|0
1635723300000|2021-10-31 23:35:00|2027.9|2025.9|2027|2025|2028.3|2026.3|2026.5|2024.5|0
1635723600000|2021-10-31 23:40:00|2027.1|2025.1|2028.1|2026.1|2028.3|2026.3|2026.5|2024.5|0
1635723900000|2021-10-31 23:45:00|2027.9|2025.9|2031.5|2030.3|2032.5|2031.3|2027.7|2025.7|1412
1635724200000|2021-10-31 23:50:00|2032|2030.8|2035.7|2034.5|2036|2034.8|2031.7|2030.5|725
1635724500000|2021-10-31 23:55:00|2035.5|2034.3|2036|2034.8|2037|2035.8|2035.5|2034.3|418
1635724800000|2021-11-01 00:00:00|2035.8|2035|2029.3|2028.5|2036.8|2036|2028.8|2028|2340
1635725100000|2021-11-01 00:05:00|2029.8|2029|2031.3|2030.5|2033.8|2033|2029.3|2028.5|1787
1635725400000|2021-11-01 00:10:00|2031.8|2031|2034.8|2034|2035.8|2035|2031.3|2030.5|1510
1635725700000|2021-11-01 00:15:00|2035.3|2034.5|2037.8|2037|2038.8|2038|2035.3|2034.5|1908
1635726000000|2021-11-01 00:20:00|2038.3|2037.5|2033.3|2032.5|2038.3|2037.5|2032.3|2031.5|1446
1635726300000|2021-11-01 00:25:00|2033.8|2033|2037.3|2036.5|2037.3|2036.5|2033.8|2033|1211
1635726600000|2021-11-01 00:30:00|2037.8|2037|2035.3|2034.5|2038.3|2037.5|2034.8|2034|1029
1635726900000|2021-11-01 00:35:00|2035.8|2035|2033.8|2033|2036.8|2036|2033.8|2033|591
1635727200000|2021-11-01 00:40:00|2034.3|2033.5|2034.8|2034|2034.8|2034|2033.3|2032.5|556
1635727500000|2021-11-01 00:45:00|2035.3|2034.5|2036.3|2035.5|2037.3|2036.5|2035.3|2034.5|581
1635727800000|2021-11-01 00:50:00|2036|2035.2|2035.3|2034.5|2037.3|2036.5|2035.3|2034.5|421
1635728100000|2021-11-01 00:55:00|2035.8|2035|2036.3|2035.5|2036.8|2036|2035.3|2034.5|423
1635728400000|2021-11-01 01:00:00|2036.8|2036|2034.3|2033.5|2036.8|2036|2034.3|2033.5|340
1635728700000|2021-11-01 01:05:00|2033.8|2033|2034.3|2033.5|2034.8|2034|2033.3|2032.5|540
1635729000000|2021-11-01 01:10:00|2033.8|2033|2034.3|2033.5|2034.3|2033.5|2033.3|2032.5|320
1635729300000|2021-11-01 01:15:00|2033.8|2033|2030.8|2030|2033.8|2033|2029.8|2029|812
1635729600000|2021-11-01 01:20:00|2030.3|2029.5|2030.3|2029.5|2031.3|2030.5|2029.8|2029|480
1635729900000|2021-11-01 01:25:00|2029.8|2029|2029.8|2029|2030.3|2029.5|2029.3|2028.5|263
1635730200000|2021-11-01 01:30:00|2029.3|2028.5|2030.3|2029.5|2031.3|2030.5|2029.3|2028.5|423
1635730500000|2021-11-01 01:35:00|2029.8|2029|2030.3|2029.5|2030.3|2029.5|2028.8|2028|400
1635730800000|2021-11-01 01:40:00|2029.8|2029|2030.8|2030|2030.8|2030|2028.8|2028|342
1635731100000|2021-11-01 01:45:00|2031.3|2030.5|2030.8|2030|2032.3|2031.5|2030.8|2030|525
1635731400000|2021-11-01 01:50:00|2031.3|2030.5|2032.3|2031.5|2032.8|2032|2031.3|2030.5|394
1635731700000|2021-11-01 01:55:00|2032.8|2032|2032.3|2031.5|2032.8|2032|2032.3|2031.5|325
1635732000000|2021-11-01 02:00:00|2032.8|2032|2032.8|2032|2033.3|2032.5|2032.3|2031.5|247
1635732300000|2021-11-01 02:05:00|2032.3|2031.5|2033.8|2033|2033.8|2033|2032.3|2031.5|430
1635732600000|2021-11-01 02:10:00|2033.3|2032.5|2034.3|2033.5|2034.3|2033.5|2033.3|2032.5|278
1635732900000|2021-11-01 02:15:00|2033.8|2033|2031.8|2031|2033.8|2033|2031.3|2030.5|435
1635733200000|2021-11-01 02:20:00|2031.5|2030.7|2030.8|2030|2032.8|2032|2030.8|2030|288
1635733500000|2021-11-01 02:25:00|2031.3|2030.5|2032.3|2031.5|2032.8|2032|2030.8|2030|271
1635733800000|2021-11-01 02:30:00|2031.8|2031|2030.8|2030|2032.3|2031.5|2030.8|2030|167
1635734100000|2021-11-01 02:35:00|2031.3|2030.5|2028.8|2028|2031.3|2030.5|2028.8|2028|238
1635734400000|2021-11-01 02:40:00|2028.5|2027.7|2028.8|2028|2029.8|2029|2028.3|2027.5|229
1635734700000|2021-11-01 02:45:00|2028.3|2027.5|2028.3|2027.5|2029.3|2028.5|2028.3|2027.5|227
1635735000000|2021-11-01 02:50:00|2027.8|2027|2027.3|2026.5|2028.3|2027.5|2027.3|2026.5|144
1635735300000|2021-11-01 02:55:00|2027.8|2027|2028.8|2028|2028.8|2028|2027.8|2027|113
1635735600000|2021-11-01 03:00:00|2029.3|2028.5|2030.3|2029.5|2030.3|2029.5|2028.8|2028|150
1635735900000|2021-11-01 03:05:00|2030.8|2030|2030.8|2030|2030.8|2030|2030.3|2029.5|130
1635736200000|2021-11-01 03:10:00|2031.3|2030.5|2031.3|2030.5|2031.3|2030.5|2030.8|2030|62
1635736500000|2021-11-01 03:15:00|2030.8|2030|2030.3|2029.5|2030.8|2030|2030.3|2029.5|92
1635736800000|2021-11-01 03:20:00|||||||||64
1635737100000|2021-11-01 03:25:00|2030.8|2030|2030.8|2030|2030.8|2030|2030.8|2030|144
1635737400000|2021-11-01 03:30:00|2031.3|2030.5|2032.8|2032|2033.3|2032.5|2030.8|2030|647
1635737700000|2021-11-01 03:35:00|2032.3|2031.5|2031.8|2031|2033.3|2032.5|2031.8|2031|228
1635738000000|2021-11-01 03:40:00|2031.3|2030.5|2032.3|2031.5|2032.3|2031.5|2031.3|2030.5|205
1635738300000|2021-11-01 03:45:00|2032.8|2032|2033.8|2033|2033.8|2033|2032.5|2031.7|201
1635738600000|2021-11-01 03:50:00|2033.3|2032.5|2033.8|2033|2034.3|2033.5|2033.3|2032.5|393
1635738900000|2021-11-01 03:55:00|2034.3|2033.5|2034.3|2033.5|2034.8|2034|2034.3|2033.5|206
1635739200000|2021-11-01 04:00:00|2034.8|2034|2034.8|2034|2034.8|2034|2034.3|2033.5|216
1635739500000|2021-11-01 04:05:00|2035.3|2034.5|2035.3|2034.5|2035.3|2034.5|2034.8|2034|390
1635739800000|2021-11-01 04:10:00|2035.8|2035|2035.8|2035|2035.8|2035|2035.3|2034.5|207
1635740100000|2021-11-01 04:15:00|2035.3|2034.5|2034.8|2034|2035.8|2035|2034.8|2034|339
1635740400000|2021-11-01 04:20:00|2035.3|2034.5|2035.3|2034.5|2035.3|2034.5|2034.8|2034|146
1635740700000|2021-11-01 04:25:00|2034.8|2034|2036.8|2036|2036.8|2036|2034.8|2034|303
1635741000000|2021-11-01 04:30:00|2037.3|2036.5|2037.8|2037|2037.8|2037|2036.8|2036|787
1635741300000|2021-11-01 04:35:00|2038.3|2037.5|2038.3|2037.5|2038.8|2038|2038.3|2037.5|367
1635741600000|2021-11-01 04:40:00|2037.8|2037|2038.3|2037.5|2038.8|2038|2037.8|2037|254
1635741900000|2021-11-01 04:45:00|2038.8|2038|2038.8|2038|2039.3|2038.5|2038.8|2038|374
1635742200000|2021-11-01 04:50:00|2039|2038.2|2038.8|2038|2039.3|2038.5|2038.3|2037.5|285
1635742500000|2021-11-01 04:55:00|2039|2038.2|2038.8|2038|2039.3|2038.5|2038.3|2037.5|273
1635742800000|2021-11-01 05:00:00|2038.3|2037.5|2039.8|2039|2039.8|2039|2038.3|2037.5|567
1635743100000|2021-11-01 05:05:00|2040.3|2039.5|2038.8|2038|2040.3|2039.5|2038.8|2038|612
1635743400000|2021-11-01 05:10:00|2039|2038.2|2039.3|2038.5|2039.8|2039|2038.8|2038|381
1635743700000|2021-11-01 05:15:00|2039.5|2038.7|2039.3|2038.5|2039.8|2039|2038.8|2038|531
1635744000000|2021-11-01 05:20:00|2039.8|2039|2040.3|2039.5|2040.3|2039.5|2039.3|2038.5|400
1635744300000|2021-11-01 05:25:00|2040|2039.2|2040.3|2039.5|2040.8|2040|2039.3|2038.5|434
1635744600000|2021-11-01 05:30:00|2040.8|2040|2040.3|2039.5|2040.8|2040|2040.3|2039.5|236
1635744900000|2021-11-01 05:35:00|2040.8|2040|2042.3|2041.5|2042.3|2041.5|2040.3|2039.5|1306
1635745200000|2021-11-01 05:40:00|2042.8|2042|2042.8|2042|2043.8|2043|2042.8|2042|1063
1635745500000|2021-11-01 05:45:00|2042.3|2041.5|2042.3|2041.5|2042.3|2041.5|2041.3|2040.5|1060
1635745800000|2021-11-01 05:50:00|2042|2041.2|2043.8|2043|2043.8|2043|2042|2041.2|1593
1635746100000|2021-11-01 05:55:00|2043.3|2042.5|2045.3|2044.5|2045.3|2044.5|2043.3|2042.5|3655
1635746400000|2021-11-01 06:00:00|2044.8|2044|2044.8|2044|2046.8|2046|2043.3|2042.5|3842
1635746700000|2021-11-01 06:05:00|2044.3|2043.5|2045|2044.2|2045.3|2044.5|2043.8|2043|855
1635747000000|2021-11-01 06:10:00|2045.2|2043.2|2040.9|2038.9|2045.3|2043.3|2039.9|2037.9|1
1635747300000|2021-11-01 06:15:00|2041.2|2039.2|2040.6|2038.6|2041.8|2039.8|2040.2|2038.2|1126
1635747600000|2021-11-01 06:20:00|2040.5|2038.5|2040.2|2038.2|2040.6|2038.6|2039.7|2037.7|0
1635747900000|2021-11-01 06:25:00|2040|2038|2040.5|2038.5|2041.2|2039.2|2040|2038|0
1635748200000|2021-11-01 06:30:00|2040.8|2038.8|2040.4|2038.4|2041.2|2039.2|2040.4|2038.4|0
1635748500000|2021-11-01 06:35:00|2040.5|2038.5|2040.8|2038.8|2041|2039|2040.4|2038.4|0
1635748800000|2021-11-01 06:40:00|2040.6|2038.6|2041|2039|2041.3|2039.3|2040.6|2038.6|0
1635749100000|2021-11-01 06:45:00|2040.7|2038.7|2040.9|2038.9|2041.2|2039.2|2039.5|2037.5|0
1635749400000|2021-11-01 06:50:00|2041.1|2039.1|2041|2039|2041.5|2039.5|2041|2039|0
1635749700000|2021-11-01 06:55:00|2040.7|2038.7|2041.4|2039.4|2041.6|2039.6|2040.7|2038.7|0
1635750000000|2021-11-01 07:00:00|2041.5|2039.5|2041.1|2039.1|2042.6|2040.6|2041|2039|0
1635750300000|2021-11-01 07:05:00|2041.2|2039.2|2041.5|2039.5|2042.2|2040.2|2041.2|2039.2|0
1635750600000|2021-11-01 07:10:00|2041.8|2039.8|2042.1|2040.1|2042.4|2040.4|2041.8|2039.8|0
1635750900000|2021-11-01 07:15:00|2041.8|2039.8|2042.4|2040.4|2042.4|2040.4|2041.8|2039.8|0
1635751200000|2021-11-01 07:20:00|2042.1|2040.1|2041.7|2039.7|2042.1|2040.1|2041.6|2039.6|0
1635751500000|2021-11-01 07:25:00|2041.8|2039.8|2042.6|2040.6|2042.9|2040.9|2041.4|2039.4|0
1635751800000|2021-11-01 07:30:00|2042.3|2040.3|2042|2040.8|2042.5|2041.3|2040.7|2039.5|262
1635752100000|2021-11-01 07:35:00|2042.5|2041.3|2042.5|2041.3|2043|2041.8|2041.5|2040.3|131
1635752400000|2021-11-01 07:40:00|2043|2041.8|2043|2041.8|2043.5|2042.3|2042.5|2041.3|93
1635752700000|2021-11-01 07:45:00|2043.5|2042.3|2043.5|2042.3|2043.5|2042.3|2043|2041.8|48
1635753000000|2021-11-01 07:50:00|2043.7|2042.5|2043.5|2042.3|2044|2042.8|2043.5|2042.3|93
1635753300000|2021-11-01 07:55:00|2044|2042.8|2044|2042.8|2044.5|2043.3|2043.5|2042.3|324
1635753600000|2021-11-01 08:00:00|2043.5|2042.3|2044|2042.8|2044.5|2043.3|2043|2041.8|199
1635753900000|2021-11-01 08:05:00|2044.2|2043|2044|2042.8|2045|2043.8|2044|2042.8|49
1635754200000|2021-11-01 08:10:00|2044.2|2043|2045.5|2044.3|2046|2044.8|2044|2042.8|128
1635754500000|2021-11-01 08:15:00|2046|2044.8|2046.5|2045.3|2047.5|2046.3|2046|2044.8|69
1635754800000|2021-11-01 08:20:00|2046|2044.8|2045.5|2044.3|2046.5|2045.3|2045.5|2044.3|132
1635755100000|2021-11-01 08:25:00|2046|2044.8|2045|2043.8|2046|2044.8|2044|2042.8|154
1635755400000|2021-11-01 08:30:00|2045.2|2044|2045|2043.8|2046|2044.8|2045|2043.8|56
1635755700000|2021-11-01 08:35:00|2045.5|2044.3|2045.5|2044.3|2046.2|2045|2045|2043.8|52
1635756000000|2021-11-01 08:40:00|2045.2|2044|2044|2042.8|2045.2|2044|2044|2042.8|78
1635756300000|2021-11-01 08:45:00|2044.5|2043.3|2044.5|2043.3|2044.5|2043.3|2043.5|2042.3|40
1635756600000|2021-11-01 08:50:00|2044.7|2043.5|2044|2042.8|2045|2043.8|2044|2042.8|38
1635756900000|2021-11-01 08:55:00|2043.5|2042.3|2044|2042.8|2044.5|2043.3|2043.5|2042.3|73
1635757200000|2021-11-01 09:00:00|2044.5|2043.3|2045|2043.8|2045.5|2044.3|2044|2042.8|48
1635757500000|2021-11-01 09:05:00|2045.5|2044.3|2045.5|2044.3|2045.5|2044.3|2045|2043.8|27
1635757800000|2021-11-01 09:10:00|2046|2044.8|2044|2042.8|2046|2044.8|2044|2042.8|51
1635758100000|2021-11-01 09:15:00|2044.5|2043.3|2043|2041.8|2044.5|2043.3|2043|2041.8|79
1635758400000|2021-11-01 09:20:00|2043.2|2042|2044|2042.8|2044|2042.8|2043.2|2042|76
1635758700000|2021-11-01 09:25:00|2044.5|2043.3|2044.2|2043|2044.5|2043.3|2043.5|2042.3|109
1635759000000|2021-11-01 09:30:00|2044.5|2043.3|2044.5|2043.3|2044.5|2043.3|2044|2042.8|62
1635759300000|2021-11-01 09:35:00|2044.2|2043|2044.5|2043.3|2044.5|2043.3|2044|2042.8|43
1635759600000|2021-11-01 09:40:00|2044|2042.8|2044.5|2043.3|2044.5|2043.3|2044|2042.8|14
1635759900000|2021-11-01 09:45:00|2044.7|2043.5|2044.5|2043.3|2044.7|2043.5|2044|2042.8|42
1635760200000|2021-11-01 09:50:00|2044.7|2043.5|2044|2042.8|2044.7|2043.5|2044|2042.8|17
1635760500000|2021-11-01 09:55:00|2043.5|2042.3|2043.5|2042.3|2044|2042.8|2043.5|2042.3|41
1635760800000|2021-11-01 10:00:00|2043|2041.8|2043.5|2042.3|2044|2042.8|2043|2041.8|87
1635761100000|2021-11-01 10:05:00|2044|2042.8|2043.5|2042.3|2044|2042.8|2043.5|2042.3|40
1635761400000|2021-11-01 10:10:00|||||||||33
1635761700000|2021-11-01 10:15:00|2043|2041.8|2044|2042.8|2044|2042.8|2043|2041.8|32
1635762000000|2021-11-01 10:20:00|2043.5|2042.3|2043.5|2042.3|2044|2042.8|2043.5|2042.3|26
1635762300000|2021-11-01 10:25:00|2044|2042.8|2043.5|2042.3|2044|2042.8|2043.5|2042.3|47
1635762600000|2021-11-01 10:30:00|2044|2042.8|2044|2042.8|2044|2042.8|2043.5|2042.3|26
1635762900000|2021-11-01 10:35:00|||||||||1
1635763200000|2021-11-01 10:40:00|2043.7|2042.5|2043.5|2042.3|2044|2042.8|2043.5|2042.3|53
1635763500000|2021-11-01 10:45:00|2044|2042.8|2044|2042.8|2044.2|2043|2043.5|2042.3|110
1635763800000|2021-11-01 10:50:00|2044.5|2043.3|2044.5|2043.3|2045|2043.8|2044.5|2043.3|145
1635764100000|2021-11-01 10:55:00|2044.7|2043.5|2044.5|2043.3|2045|2043.8|2044.5|2043.3|40
1635764400000|2021-11-01 11:00:00|2045|2043.8|2045|2043.8|2045.5|2044.3|2045|2043.8|69
1635764700000|2021-11-01 11:05:00|2044.5|2043.3|2045|2043.8|2045.5|2044.3|2044.5|2043.3|23
1635765000000|2021-11-01 11:10:00|2044.5|2043.3|2044.5|2043.3|2044.5|2043.3|2044|2042.8|84
1635765300000|2021-11-01 11:15:00|2044.2|2043|2044|2042.8|2044.5|2043.3|2044|2042.8|27
1635765600000|2021-11-01 11:20:00|2043.5|2042.3|2043.5|2042.3|2044|2042.8|2043.5|2042.3|16
1635765900000|2021-11-01 11:25:00|2043|2041.8|2043.5|2042.3|2043.5|2042.3|2043|2041.8|15
1635766200000|2021-11-01 11:30:00|2043|2041.8|2043|2041.8|2043.5|2042.3|2043|2041.8|13
1635766500000|2021-11-01 11:35:00|2043.5|2042.3|2042.7|2041.5|2043.5|2042.3|2042.5|2041.3|68
1635766800000|2021-11-01 11:40:00|2042.5|2041.3|2042|2040.8|2042.5|2041.3|2042|2040.8|22
1635767100000|2021-11-01 11:45:00|2042.5|2041.3|2042.5|2041.3|2042.5|2041.3|2042.5|2041.3|14
1635767400000|2021-11-01 11:50:00|2043|2041.8|2043.5|2042.3|2043.5|2042.3|2042.5|2041.3|103
1635767700000|2021-11-01 11:55:00|2044|2042.8|2044|2042.8|2044|2042.8|2044|2042.8|36
1635768000000|2021-11-01 12:00:00|2043.7|2042.5|2043|2041.8|2044.5|2043.3|2043|2041.8|86
1635768300000|2021-11-01 12:05:00|2042.5|2041.3|2043|2041.8|2043|2041.8|2042.5|2041.3|23
1635768600000|2021-11-01 12:10:00|2043.2|2042|2043|2041.8|2043.5|2042.3|2043|2041.8|107
1635768900000|2021-11-01 12:15:00|2042.5|2041.3|2043|2041.8|2043|2041.8|2042.5|2041.3|23
1635769200000|2021-11-01 12:20:00|2043.5|2042.3|2042.5|2041.3|2043.5|2042.3|2042|2040.8|127
1635769500000|2021-11-01 12:25:00|2042|2040.8|2043|2041.8|2043|2041.8|2042|2040.8|32
1635769800000|2021-11-01 12:30:00|2042.5|2041.3|2041.5|2040.3|2042.5|2041.3|2041.5|2040.3|23
1635770100000|2021-11-01 12:35:00|2042|2040.8|2042.5|2041.3|2042.5|2041.3|2041.5|2040.3|94
1635770400000|2021-11-01 12:40:00|2042|2040.8|2041.5|2040.3|2042.5|2041.3|2041.5|2040.3|23
1635770700000|2021-11-01 12:45:00|2042|2040.8|2042|2040.8|2042|2040.8|2041.5|2040.3|103
1635771000000|2021-11-01 12:50:00|2041.5|2040.3|2041.5|2040.3|2042|2040.8|2041|2039.8|69
1635771300000|2021-11-01 12:55:00|2041.2|2040|2040|2038.8|2041.5|2040.3|2040|2038.8|105
1635771600000|2021-11-01 13:00:00|2040.5|2039.3|2040.5|2039.3|2041|2039.8|2040.2|2039|66
1635771900000|2021-11-01 13:05:00|2041|2039.8|2040.5|2039.3|2041|2039.8|2040|2038.8|50
1635772200000|2021-11-01 13:10:00|2041|2039.8|2040|2038.8|2041|2039.8|2040|2038.8|39
1635772500000|2021-11-01 13:15:00|2040.5|2039.3|2040.5|2039.3|2040.5|2039.3|2040|2038.8|73
1635772800000|2021-11-01 13:20:00|2040|2038.8|2040|2038.8|2040.5|2039.3|2039.5|2038.3|45
1635773100000|2021-11-01 13:25:00|2040.5|2039.3|2039.5|2038.3|2040.5|2039.3|2039.5|2038.3|32
1635773400000|2021-11-01 13:30:00|2040|2038.8|2040.5|2039.3|2041|2039.8|2039|2037.8|308
1635773700000|2021-11-01 13:35:00|2040|2038.8|2041|2039.8|2041.5|2040.3|2039|2037.8|307
1635774000000|2021-11-01 13:40:00|2040.5|2039.3|2040|2038.8|2041|2039.8|2040|2038.8|145
1635774300000|2021-11-01 13:45:00|2040.2|2039|2040|2038.8|2041.5|2040.3|2039.5|2038.3|226
1635774600000|2021-11-01 13:50:00|2039.5|2038.3|2040|2038.8|2041|2039.8|2039.5|2038.3|112
1635774900000|2021-11-01 13:55:00|2040.2|2039|2039.5|2038.3|2041|2039.8|2039.5|2038.3|146
1635775200000|2021-11-01 14:00:00|2039.7|2038.5|2037.2|2036|2040|2038.8|2036.5|2035.3|291
1635775500000|2021-11-01 14:05:00|2037|2035.8|2039|2037.8|2039|2037.8|2037|2035.8|191
1635775800000|2021-11-01 14:10:00|2038.5|2037.3|2039.5|2038.3|2039.5|2038.3|2038|2036.8|184
1635776100000|2021-11-01 14:15:00|2040|2038.8|2040.5|2039.3|2040.5|2039.3|2039.5|2038.3|170
1635776400000|2021-11-01 14:20:00|2040|2038.8|2038|2036.8|2040.5|2039.3|2037.7|2036.5|158
1635776700000|2021-11-01 14:25:00|2038.5|2037.3|2039|2037.8|2040|2038.8|2038.2|2037|91
1635777000000|2021-11-01 14:30:00|2038.5|2037.3|2040|2038.8|2040|2038.8|2038.2|2037|68
1635777300000|2021-11-01 14:35:00|2039.7|2038.5|2039|2037.8|2040|2038.8|2039|2037.8|70
1635777600000|2021-11-01 14:40:00|2039.2|2038|2037.5|2036.3|2039.5|2038.3|2037.5|2036.3|251
1635777900000|2021-11-01 14:45:00|2038|2036.8|2037.5|2036.3|2039|2037.8|2037.5|2036.3|149
1635778200000|2021-11-01 14:50:00|2038|2036.8|2037|2035.8|2038|2036.8|2036.5|2035.3|227
1635778500000|2021-11-01 14:55:00|2037.5|2036.3|2039.5|2038.3|2039.5|2038.3|2037|2035.8|143
1635778800000|2021-11-01 15:00:00|2039|2037.8|2040|2038.8|2040.5|2039.3|2039|2037.8|195
1635779100000|2021-11-01 15:05:00|2039.5|2038.3|2039.5|2038.3|2040|2038.8|2039.5|2038.3|75
1635779400000|2021-11-01 15:10:00|2039|2037.8|2039.5|2038.3|2039.5|2038.3|2038.5|2037.3|168
1635779700000|2021-11-01 15:15:00|2039|2037.8|2040.5|2039.3|2040.5|2039.3|2039|2037.8|150
1635780000000|2021-11-01 15:20:00|2041|2039.8|2040.5|2039.3|2041|2039.8|2040.5|2039.3|166
1635780300000|2021-11-01 15:25:00|2040|2038.8|2039|2037.8|2040|2038.8|2038.7|2037.5|241
1635780600000|2021-11-01 15:30:00|2039.2|2038|2042|2040.8|2042|2040.8|2039|2037.8|134
1635780900000|2021-11-01 15:35:00|2041.7|2040.5|2040|2038.8|2041.7|2040.5|2039.7|2038.5|25
1635781200000|2021-11-01 15:40:00|2039.7|2038.5|2040.5|2039.3|2040.5|2039.3|2039.5|2038.3|32
1635781500000|2021-11-01 15:45:00|2040|2038.8|2040|2038.8|2040.5|2039.3|2040|2038.8|114
1635781800000|2021-11-01 15:50:00|2040.5|2039.3|2040|2038.8|2040.5|2039.3|2040|2038.8|62
1635782100000|2021-11-01 15:55:00|2040.5|2039.3|2040.5|2039.3|2041|2039.8|2040.5|2039.3|40
1635782400000|2021-11-01 16:00:00|2040|2038.8|2040.5|2039.3|2040.5|2039.3|2040|2038.8|35
1635782700000|2021-11-01 16:05:00|2041|2039.8|2040.5|2039.3|2041|2039.8|2040|2038.8|122
1635783000000|2021-11-01 16:10:00|2040|2038.8|2040|2038.8|2040.5|2039.3|2040|2038.8|33
1635783300000|2021-11-01 16:15:00|2040.2|2039|2040|2038.8|2040.2|2039|2039.5|2038.3|102
1635783600000|2021-11-01 16:20:00|2039.5|2038.3|2039.5|2038.3|2040|2038.8|2039.5|2038.3|23
1635783900000|2021-11-01 16:25:00|2040|2038.8|2040|2038.8|2040|2038.8|2040|2038.8|130
1635784200000|2021-11-01 16:30:00|2039.7|2038.5|2038|2036.8|2040|2038.8|2038|2036.8|96
1635784500000|2021-11-01 16:35:00|2037.7|2036.5|2038.5|2037.3|2038.5|2037.3|2037.5|2036.3|110
1635784800000|2021-11-01 16:40:00|2039|2037.8|2039|2037.8|2039|2037.8|2038.5|2037.3|26
1635785100000|2021-11-01 16:45:00|2038.5|2037.3|2039|2037.8|2039|2037.8|2038.5|2037.3|85
1635785400000|2021-11-01 16:50:00|2038.5|2037.3|2038.5|2037.3|2039|2037.8|2038.5|2037.3|11
1635785700000|2021-11-01 16:55:00|2039|2037.8|2038.5|2037.3|2039|2037.8|2038.5|2037.3|56
1635786000000|2021-11-01 17:00:00|2039|2037.8|2037.5|2036.3|2039|2037.8|2037.5|2036.3|178
1635786300000|2021-11-01 17:05:00|2038|2036.8|2038|2036.8|2038.5|2037.3|2038|2036.8|97
1635786600000|2021-11-01 17:10:00|2037.5|2036.3|2038.5|2037.3|2038.5|2037.3|2037.5|2036.3|28
1635786900000|2021-11-01 17:15:00|2038.2|2037|2038|2036.8|2039|2037.8|2038|2036.8|62
1635787200000|2021-11-01 17:20:00|2038.5|2037.3|2036.5|2035.3|2038.5|2037.3|2036.5|2035.3|45
1635787500000|2021-11-01 17:25:00|2036|2034.8|2036.5|2035.3|2037|2035.8|2036|2034.8|32
1635787800000|2021-11-01 17:30:00|2036.2|2035|2036|2034.8|2036.5|2035.3|2035.5|2034.3|91
1635788100000|2021-11-01 17:35:00|2036.2|2035|2036.5|2035.3|2036.5|2035.3|2036|2034.8|42
1635788400000|2021-11-01 17:40:00|2036|2034.8|2035|2033.8|2036.5|2035.3|2035|2033.8|42
1635788700000|2021-11-01 17:45:00|2035.5|2034.3|2035|2033.8|2035.5|2034.3|2034.5|2033.3|56
1635789000000|2021-11-01 17:50:00|2034.5|2033.3|2034|2032.8|2035|2033.8|2034|2032.8|50
1635789300000|2021-11-01 17:55:00|2034.2|2033|2034|2032.8|2034.5|2033.3|2034|2032.8|34
1635789600000|2021-11-01 18:00:00|2034.5|2033.3|2032.5|2031.3|2034.5|2033.3|2032.5|2031.3|107
1635789900000|2021-11-01 18:05:00|2032.7|2031.5|2031.5|2030.3|2033|2031.8|2030.5|2029.3|342
1635790200000|2021-11-01 18:10:00|2032|2030.8|2030.5|2029.3|2032|2030.8|2030.5|2029.3|90
1635790500000|2021-11-01 18:15:00|2030|2028.8|2029|2027.8|2030.5|2029.3|2028.5|2027.3|100
1635790800000|2021-11-01 18:20:00|2029.5|2028.3|2030.5|2029.3|2030.5|2029.3|2029.5|2028.3|183
1635791100000|2021-11-01 18:25:00|2030|2028.8|2030.5|2029.3|2031|2029.8|2030|2028.8|86
1635791400000|2021-11-01 18:30:00|2031|2029.8|2032|2030.8|2032|2030.8|2030.5|2029.3|96
1635791700000|2021-11-01 18:35:00|2031.5|2030.3|2032.5|2031.3|2033|2031.8|2031.5|2030.3|76
1635792000000|2021-11-01 18:40:00|2032.7|2031.5|2033.5|2032.3|2033.5|2032.3|2032.7|2031.5|43
1635792300000|2021-11-01 18:45:00|2033.7|2032.5|2033.7|2032.5|2034|2032.8|2033.5|2032.3|33
1635792600000|2021-11-01 18:50:00|2034|2032.8|2032.5|2031.3|2034|2032.8|2032.5|2031.3|25
1635792900000|2021-11-01 18:55:00|2033|2031.8|2032.5|2031.3|2033.5|2032.3|2032.5|2031.3|36
1635793200000|2021-11-01 19:00:00|2032|2030.8|2033|2031.8|2033|2031.8|2032|2030.8|40
1635793500000|2021-11-01 19:05:00|2033.5|2032.3|2033|2031.8|2033.5|2032.3|2033|2031.8|37
1635793800000|2021-11-01 19:10:00|2033.5|2032.3|2034|2032.8|2034.2|2033|2033|2031.8|37
1635794100000|2021-11-01 19:15:00|2033.5|2032.3|2032|2030.8|2033.5|2032.3|2031.5|2030.3|148
1635794400000|2021-11-01 19:20:00|2031.7|2030.5|2034|2032.8|2034.5|2033.3|2031|2029.8|144
1635794700000|2021-11-01 19:25:00|2034.2|2033|2034|2032.8|2034.5|2033.3|2033.5|2032.3|60
1635795000000|2021-11-01 19:30:00|2033.5|2032.3|2035.5|2034.3|2035.5|2034.3|2033.5|2032.3|122
1635795300000|2021-11-01 19:35:00|2035|2033.8|2034.5|2033.3|2036|2034.8|2034.5|2033.3|119
1635795600000|2021-11-01 19:40:00|2035|2033.8|2034.5|2033.3|2035|2033.8|2034.5|2033.3|65
1635795900000|2021-11-01 19:45:00|2034.2|2033|2035.5|2034.3|2035.5|2034.3|2034|2032.8|86
1635796200000|2021-11-01 19:50:00|2036|2034.8|2037|2035.8|2037.5|2036.3|2035.5|2034.3|250
1635796500000|2021-11-01 19:55:00|2037.5|2036.3|2038|2036.8|2039|2037.8|2037|2035.8|231
1635796800000|2021-11-01 20:00:00|2038.2|2037|2037.5|2036.3|2038.5|2037.3|2037|2035.8|113
1635797100000|2021-11-01 20:05:00|2037.2|2036|2036.5|2035.3|2038|2036.8|2036.5|2035.3|66
1635797400000|2021-11-01 20:10:00|2037|2035.8|2036.5|2035.3|2037|2035.8|2036|2034.8|51
1635797700000|2021-11-01 20:15:00|2036.2|2035|2036|2034.8|2036.5|2035.3|2036|2034.8|28
1635798000000|2021-11-01 20:20:00|2036.7|2034.7|2036.5|2034.5|2036.7|2034.7|2035.9|2033.9|24
1635798300000|2021-11-01 20:25:00|2036.3|2034.3|2036.9|2034.9|2036.9|2034.9|2036.3|2034.3|5
1635798600000|2021-11-01 20:30:00|2036.8|2034.8|2036.6|2034.6|2036.8|2034.8|2036.6|2034.6|10
1635798900000|2021-11-01 20:35:00|2036.8|2034.8|2036.9|2034.9|2036.9|2034.9|2036.6|2034.6|10
1635799200000|2021-11-01 20:40:00|2037|2035|2036.6|2034.6|2037|2035|2036.5|2034.5|4
1635799500000|2021-11-01 20:45:00|2036.8|2034.8|2037.4|2035.4|2037.5|2035.5|2036.5|2034.5|32
1635799800000|2021-11-01 20:50:00|2037.3|2035.3|2037.3|2035.3|2037.4|2035.4|2037.2|2035.2|17
1635800100000|2021-11-01 20:55:00|2037.5|2035.5|2037.9|2035.9|2038.3|2036.3|2037.2|2035.2|0
1635800400000|2021-11-01 21:00:00|2037.8|2035.8|2037.9|2035.9|2037.9|2035.9|2037.8|2035.8|19
1635800700000|2021-11-01 21:05:00|2037.8|2035.8|2037.8|2035.8|2037.8|2035.8|2037.8|2035.8|0
1635801000000|2021-11-01 21:10:00|2037.7|2035.7|2037.7|2035.7|2037.8|2035.8|2037.6|2035.6|0
1635801300000|2021-11-01 21:15:00|2037.6|2035.6|2037.7|2035.7|2037.8|2035.8|2037.6|2035.6|0
1635801600000|2021-11-01 21:20:00|2037.8|2035.8|2037.8|2035.8|2037.8|2035.8|2037.8|2035.8|0
1635801900000|2021-11-01 21:25:00|2037.6|2035.6|2037.7|2035.7|2037.7|2035.7|2037.6|2035.6|0
1635803100000|2021-11-01 21:45:00|2037.8|2035.8|2037.8|2035.8|2037.8|2035.8|2037.8|2035.8|0
1635803700000|2021-11-01 21:55:00|2037.9|2035.9|2037.8|2035.8|2037.9|2035.9|2037.8|2035.8|0
1635804000000|2021-11-01 22:00:00|2038|2036|2040|2038|2040.6|2038.6|2038|2036|0
1635804300000|2021-11-01 22:05:00|2039.9|2037.9|2039.9|2037.9|2040|2038|2039.9|2037.9|0
1635804600000|2021-11-01 22:10:00|2040|2038|2039.7|2037.7|2040|2038|2039.7|2037.7|0
1635804900000|2021-11-01 22:15:00|2039.6|2037.6|2039.9|2037.9|2039.9|2037.9|2039.5|2037.5|0
1635805200000|2021-11-01 22:20:00|2040|2038|2040.3|2038.3|2040.3|2038.3|2040|2038|0
1635805500000|2021-11-01 22:25:00|2040.4|2038.4|2041.2|2039.2|2041.2|2039.2|2040.4|2038.4|0
1635805800000|2021-11-01 22:30:00|2041|2039|2040.8|2038.8|2041.4|2039.4|2040.8|2038.8|0
1635806100000|2021-11-01 22:35:00|2040.5|2038.5|2040.5|2038.5|2041.1|2039.1|2040.2|2038.2|0
1635806400000|2021-11-01 22:40:00|2041.1|2039.1|2041.2|2039.2|2041.3|2039.3|2041.1|2039.1|0
1635806700000|2021-11-01 22:45:00|2040.9|2038.9|2040.8|2038.8|2040.9|2038.9|2040.8|2038.8|0
1635807000000|2021-11-01 22:50:00|2040.7|2038.7|2041.4|2039.4|2041.4|2039.4|2040.5|2038.5|0
1635807300000|2021-11-01 22:55:00|2041.1|2039.1|2041.1|2039.1|2041.5|2039.5|2041.1|2039.1|0
1635807600000|2021-11-01 23:00:00|2041.4|2039.4|2040.3|2038.3|2043.1|2041.1|2040.3|2038.3|0
1635807900000|2021-11-01 23:05:00|2040.2|2038.2|2040.1|2038.1|2040.5|2038.5|2039|2037|0
1635808200000|2021-11-01 23:10:00|2039.9|2037.9|2037.8|2035.8|2039.9|2037.9|2037.8|2035.8|0
1635808500000|2021-11-01 23:15:00|2038.3|2036.3|2039|2037|2039.8|2037.8|2037|2035|0
1635808800000|2021-11-01 23:20:00|2039.1|2037.1|2037.9|2035.9|2039.9|2037.9|2036.9|2034.9|0
1635809100000|2021-11-01 23:25:00|2038.2|2036.2|2038.1|2036.1|2038.5|2036.5|2037.8|2035.8|0
1635809400000|2021-11-01 23:30:00|2037.9|2035.9|2039.6|2037.6|2039.7|2037.7|2036.7|2034.7|0
1635809700000|2021-11-01 23:35:00|2039.7|2037.7|2038.3|2036.3|2040.2|2038.2|2038.3|2036.3|0
1635810000000|2021-11-01 23:40:00|2038.1|2036.1|2037.9|2035.9|2038.1|2036.1|2036.1|2034.1|0
1635810300000|2021-11-01 23:45:00|2038|2036|2038|2036.8|2038.5|2037.3|2035.5|2034.3|609
1635810600000|2021-11-01 23:50:00|2038.2|2037|2038|2036.8|2038.2|2037|2036.5|2035.3|318
1635810900000|2021-11-01 23:55:00|2038.5|2037.3|2038.5|2037.3|2039.5|2038.3|2037.5|2036.3|685
1635811200000|2021-11-02 00:00:00|2038.3|2037.5|2040.8|2040|2042.8|2042|2036.3|2035.5|2379
1635811500000|2021-11-02 00:05:00|2041|2040.2|2040.3|2039.5|2042.8|2042|2039.3|2038.5|862
1635811800000|2021-11-02 00:10:00|2039.8|2039|2037.3|2036.5|2039.8|2039|2035.8|2035|926
1635812100000|2021-11-02 00:15:00|2037.8|2037|2036.8|2036|2038.3|2037.5|2036.3|2035.5|794
1635812400000|2021-11-02 00:20:00|2036.3|2035.5|2037.3|2036.5|2037.8|2037|2036.3|2035.5|636
1635812700000|2021-11-02 00:25:00|2037.8|2037|2037.8|2037|2038.8|2038|2037.3|2036.5|437
1635813000000|2021-11-02 00:30:00|2038.3|2037.5|2037.8|2037|2038.8|2038|2036.8|2036|429
1635813300000|2021-11-02 00:35:00|2037.3|2036.5|2036.8|2036|2037.8|2037|2036.3|2035.5|419
1635813600000|2021-11-02 00:40:00|2036.3|2035.5|2036.8|2036|2037.3|2036.5|2036.3|2035.5|361
1635813900000|2021-11-02 00:45:00|2036.3|2035.5|2037.3|2036.5|2037.8|2037|2035.8|2035|662
1635814200000|2021-11-02 00:50:00|2036.8|2036|2035.8|2035|2037.8|2037|2035.8|2035|280
1635814500000|2021-11-02 00:55:00|2036.3|2035.5|2035.3|2034.5|2036.3|2035.5|2034.8|2034|689
1635814800000|2021-11-02 01:00:00|2035.8|2035|2035.8|2035|2036.3|2035.5|2034.8|2034|574
1635815100000|2021-11-02 01:05:00|2036.3|2035.5|2036.8|2036|2037.8|2037|2036.3|2035.5|878
1635815400000|2021-11-02 01:10:00|2037|2036.2|2034.3|2033.5|2037.8|2037|2034.3|2033.5|620
1635815700000|2021-11-02 01:15:00|2034.8|2034|2034.3|2033.5|2034.8|2034|2033.8|2033|663
1635816000000|2021-11-02 01:20:00|2034.5|2033.7|2033.3|2032.5|2034.8|2034|2032.8|2032|424
1635816300000|2021-11-02 01:25:00|2033|2032.2|2033.3|2032.5|2033.8|2033|2032.8|2032|325
1635816600000|2021-11-02 01:30:00|2033.8|2033|2032.8|2032|2033.8|2033|2032.3|2031.5|727
1635816900000|2021-11-02 01:35:00|2032.3|2031.5|2032.3|2031.5|2033.3|2032.5|2032.3|2031.5|487
1635817200000|2021-11-02 01:40:00|2031.8|2031|2032.8|2032|2033.3|2032.5|2031.8|2031|441
1635817500000|2021-11-02 01:45:00|2032.3|2031.5|2032.3|2031.5|2032.8|2032|2031.8|2031|573
1635817800000|2021-11-02 01:50:00|2031.8|2031|2031.8|2031|2032.3|2031.5|2031.8|2031|467
1635818100000|2021-11-02 01:55:00|2032.3|2031.5|2031.8|2031|2032.3|2031.5|2031.3|2030.5|498
1635818400000|2021-11-02 02:00:00|2032.3|2031.5|2033.8|2033|2033.8|2033|2031.8|2031|622
1635818700000|2021-11-02 02:05:00|2034.3|2033.5|2033.3|2032.5|2034.8|2034|2033.3|2032.5|441
1635819000000|2021-11-02 02:10:00|2033.8|2033|2034.8|2034|2035.3|2034.5|2033.3|2032.5|373
1635819300000|2021-11-02 02:15:00|2034.3|2033.5|2034.8|2034|2035.3|2034.5|2034.3|2033.5|206
1635819600000|2021-11-02 02:20:00|2034.3|2033.5|2035.3|2034.5|2035.3|2034.5|2034.3|2033.5|298
1635819900000|2021-11-02 02:25:00|2035.8|2035|2034.8|2034|2036.3|2035.5|2034.8|2034|446
1635820200000|2021-11-02 02:30:00|2034.3|2033.5|2031.8|2031|2034.3|2033.5|2031.3|2030.5|336
1635820500000|2021-11-02 02:35:00|2031.5|2030.7|2032.3|2031.5|2032.3|2031.5|2031.3|2030.5|212
1635820800000|2021-11-02 02:40:00|2031.8|2031|2031.3|2030.5|2031.8|2031|2031.3|2030.5|77
1635821100000|2021-11-02 02:45:00|2031.8|2031|2031.8|2031|2031.8|2031|2031.3|2030.5|74
1635821400000|2021-11-02 02:50:00|2032.3|2031.5|2031.3|2030.5|2032.3|2031.5|2031.3|2030.5|88
1635821700000|2021-11-02 02:55:00|2031.8|2031|2031.8|2031|2031.8|2031|2031.3|2030.5|78
1635822000000|2021-11-02 03:00:00|2031.5|2030.7|2031.8|2031|2031.8|2031|2031.3|2030.5|67
1635822300000|2021-11-02 03:05:00|||||||||34
1635822600000|2021-11-02 03:10:00|2031.3|2030.5|2031.3|2030.5|2031.3|2030.5|2029.8|2029|319
1635822900000|2021-11-02 03:15:00|2030.8|2030|2030.8|2030|2031.8|2031|2030.8|2030|98
1635823200000|2021-11-02 03:20:00|2030.3|2029.5|2030.8|2030|2030.8|2030|2028.8|2028|565
1635823500000|2021-11-02 03:25:00|2031|2030.2|2030.8|2030|2031.3|2030.5|2030.3|2029.5|248
1635823800000|2021-11-02 03:30:00|2031.3|2030.5|2033.8|2033|2034.3|2033.5|2031.3|2030.5|939
1635824100000|2021-11-02 03:35:00|2033.3|2032.5|2034.8|2034|2034.8|2034|2033.3|2032.5|595
1635824400000|2021-11-02 03:40:00|2034.3|2033.5|2034.3|2033.5|2034.8|2034|2033.8|2033|325
1635824700000|2021-11-02 03:45:00|2033.8|2033|2033.5|2032.7|2034.3|2033.5|2033.3|2032.5|433
1635825000000|2021-11-02 03:50:00|2033.8|2033|2033.8|2033|2034.3|2033.5|2033.3|2032.5|150
1635825300000|2021-11-02 03:55:00|2034.3|2033.5|2033.8|2033|2034.3|2033.5|2033.8|2033|144
1635825600000|2021-11-02 04:00:00|2034.3|2033.5|2033.8|2033|2034.3|2033.5|2033.3|2032.5|198
1635825900000|2021-11-02 04:05:00|2033.3|2032.5|2033.3|2032.5|2033.8|2033|2033.3|2032.5|282
1635826200000|2021-11-02 04:10:00|2032.8|2032|2033.3|2032.5|2033.3|2032.5|2032.3|2031.5|359
1635826500000|2021-11-02 04:15:00|2032.8|2032|2033.3|2032.5|2033.3|2032.5|2032.8|2032|136
1635826800000|2021-11-02 04:20:00|2032.8|2032|2031.8|2031|2032.8|2032|2031.8|2031|186
1635827100000|2021-11-02 04:25:00|2031.5|2030.7|2032.3|2031.5|2032.3|2031.5|2031.3|2030.5|294
1635827400000|2021-11-02 04:30:00|2032.8|2032|2032.3|2031.5|2032.8|2032|2031.8|2031|363
1635827700000|2021-11-02 04:35:00|2031.8|2031|2030.3|2029.5|2031.8|2031|2030.3|2029.5|325
1635828000000|2021-11-02 04:40:00|2030.8|2030|2030.8|2030|2030.8|2030|2030.8|2030|165
1635828300000|2021-11-02 04:45:00|2030.3|2029.5|2031.3|2030.5|2031.3|2030.5|2030.3|2029.5|344
1635828600000|2021-11-02 04:50:00|2031.8|2031|2030.3|2029.5|2031.8|2031|2030.3|2029.5|398
1635828900000|2021-11-02 04:55:00|2029.8|2029|2029.8|2029|2030.3|2029.5|2029.8|2029|196
1635829200000|2021-11-02 05:00:00|2030.3|2029.5|2029.3|2028.5|2030.3|2029.5|2028.3|2027.5|771
1635829500000|2021-11-02 05:05:00|2028.8|2028|2029.8|2029|2029.8|2029|2028.8|2028|267
1635829800000|2021-11-02 05:10:00|2029.3|2028.5|2030.8|2030|2030.8|2030|2029.3|2028.5|380
1635830100000|2021-11-02 05:15:00|2030.3|2029.5|2031.3|2030.5|2031.3|2030.5|2030.3|2029.5|549
1635830400000|2021-11-02 05:20:00|2030.8|2030|2031.8|2031|2031.8|2031|2030.8|2030|242
1635830700000|2021-11-02 05:25:00|2032.3|2031.5|2031.8|2031|2032.3|2031.5|2031.3|2030.5|420
1635831000000|2021-11-02 05:30:00|2032.3|2031.5|2031.8|2031|2032.8|2032|2031.3|2030.5|256
1635831300000|2021-11-02 05:35:00|2032.3|2031.5|2033.3|2032.5|2033.3|2032.5|2032.3|2031.5|538
1635831600000|2021-11-02 05:40:00|2032.8|2032|2033.3|2032.5|2033.3|2032.5|2032.8|2032|454
1635831900000|2021-11-02 05:45:00|2032.8|2032|2033.3|2032.5|2033.8|2033|2032.8|2032|500
1635832200000|2021-11-02 05:50:00|2032.8|2032|2031.8|2031|2032.8|2032|2031.3|2030.5|642
1635832500000|2021-11-02 05:55:00|2031.3|2030.5|2030.8|2030|2031.3|2030.5|2029.8|2029|2640
1635832800000|2021-11-02 06:00:00|2030.3|2029.5|2029.8|2029|2030.3|2029.5|2029.3|2028.5|2347
1635833100000|2021-11-02 06:05:00|2029.3|2028.5|2030|2029.2|2030.3|2029.5|2028.3|2027.5|633
1635833400000|2021-11-02 06:10:00|2030.1|2028|2030.1|2028.1|2031.4|2029.4|2029.1|2027.1|7
1635833700000|2021-11-02 06:15:00|2030.2|2028.2|2030|2028|2030.3|2028.3|2029.4|2027.4|743
1635834000000|2021-11-02 06:20:00|2030.3|2028.3|2029.8|2027.8|2030.6|2028.6|2029.4|2027.4|0
1635834300000|2021-11-02 06:25:00|2030|2028|2029.1|2027.1|2030|2028|2029.1|2027.1|0
1635834600000|2021-11-02 06:30:00|2029.2|2027.2|2030|2028|2030|2028|2029.1|2027.1|0
1635834900000|2021-11-02 06:35:00|2030.2|2028.2|2030.6|2028.6|2030.9|2028.9|2030.2|2028.2|0
1635835200000|2021-11-02 06:40:00|2030.3|2028.3|2030.6|2028.6|2030.6|2028.6|2030.3|2028.3|0
1635835500000|2021-11-02 06:45:00|2030.4|2028.4|2030.6|2028.6|2030.6|2028.6|2030.3|2028.3|0
1635835800000|2021-11-02 06:50:00|2030.7|2028.7|2031.3|2029.3|2031.3|2029.3|2030.7|2028.7|0
1635836100000|2021-11-02 06:55:00|2031|2029|2030.7|2028.7|2031|2029|2030.7|2028.7|0
1635836400000|2021-11-02 07:00:00|2030.4|2028.4|2029.8|2027.8|2030.8|2028.8|2029.6|2027.6|0
1635836700000|2021-11-02 07:05:00|2029.9|2027.9|2029.8|2027.8|2030.1|2028.1|2029.6|2027.6|0
1635837000000|2021-11-02 07:10:00|2030.1|2028.1|2030.1|2028.1|2030.1|2028.1|2029.8|2027.8|0
1635837300000|2021-11-02 07:15:00|2030|2028|2030.5|2028.5|2030.6|2028.6|2029.8|2027.8|0
1635837600000|2021-11-02 07:20:00|2030.2|2028.2|2029.8|2027.8|2030.2|2028.2|2029.6|2027.6|0
1635837900000|2021-11-02 07:25:00|2029.5|2027.5|2030.1|2028.1|2030.4|2028.4|2029.4|2027.4|0
1635838200000|2021-11-02 07:30:00|2029.9|2027.9|2026|2024.8|2030.1|2028.1|2025.5|2024.3|298
1635838500000|2021-11-02 07:35:00|2026.5|2025.3|2026.5|2025.3|2027|2025.8|2026|2024.8|130
1635838800000|2021-11-02 07:40:00|2026|2024.8|2026|2024.8|2026.5|2025.3|2025.5|2024.3|120
1635839100000|2021-11-02 07:45:00|2026.5|2025.3|2026|2024.8|2027|2025.8|2026|2024.8|59
1635839400000|2021-11-02 07:50:00|2025.5|2024.3|2027.2|2026|2027.5|2026.3|2025.5|2024.3|75
1635839700000|2021-11-02 07:55:00|2027|2025.8|2027.2|2026|2027.5|2026.3|2027|2025.8|79
1635840000000|2021-11-02 08:00:00|2027|2025.8|2026.5|2025.3|2027.5|2026.3|2026|2024.8|55
1635840300000|2021-11-02 08:05:00|2026.7|2025.5|2027|2025.8|2028|2026.8|2026.5|2025.3|72
1635840600000|2021-11-02 08:10:00|2027.5|2026.3|2027|2025.8|2027.5|2026.3|2026.5|2025.3|40
1635840900000|2021-11-02 08:15:00|2026.5|2025.3|2025.5|2024.3|2027|2025.8|2025|2023.8|70
1635841200000|2021-11-02 08:20:00|2025|2023.8|2025.5|2024.3|2025.7|2024.5|2024.5|2023.3|62
1635841500000|2021-11-02 08:25:00|2025.7|2024.5|2026|2024.8|2027|2025.8|2025.5|2024.3|73
1635841800000|2021-11-02 08:30:00|2025.7|2024.5|2027|2025.8|2027|2025.8|2025.5|2024.3|63
1635842100000|2021-11-02 08:35:00|2027.5|2026.3|2027.5|2026.3|2027.5|2026.3|2027|2025.8|51
1635842400000|2021-11-02 08:40:00|2027|2025.8|2028|2026.8|2028|2026.8|2027|2025.8|47
1635842700000|2021-11-02 08:45:00|2027.5|2026.3|2027.5|2026.3|2027.7|2026.5|2026.5|2025.3|43
1635843000000|2021-11-02 08:50:00|2027|2025.8|2026.5|2025.3|2027.5|2026.3|2026.5|2025.3|135
1635843300000|2021-11-02 08:55:00|2027|2025.8|2026|2024.8|2027|2025.8|2026|2024.8|89
1635843600000|2021-11-02 09:00:00|2026.2|2025|2024.5|2023.3|2026.5|2025.3|2023.5|2022.3|297
1635843900000|2021-11-02 09:05:00|2025|2023.8|2025.5|2024.3|2025.5|2024.3|2024.5|2023.3|74
1635844200000|2021-11-02 09:10:00|2025.2|2024|2025.5|2024.3|2025.7|2024.5|2025|2023.8|68
1635844500000|2021-11-02 09:15:00|2025.2|2024|2025|2023.8|2025.2|2024|2024.5|2023.3|25
1635844800000|2021-11-02 09:20:00|2025.2|2024|2025.5|2024.3|2025.5|2024.3|2025|2023.8|20
1635845100000|2021-11-02 09:25:00|2025.2|2024|2025.5|2024.3|2025.5|2024.3|2025|2023.8|20
1635845400000|2021-11-02 09:30:00|2026|2024.8|2025.5|2024.3|2026|2024.8|2025.5|2024.3|57
1635845700000|2021-11-02 09:35:00|2025.2|2024|2024.5|2023.3|2025.5|2024.3|2024.5|2023.3|56
1635846000000|2021-11-02 09:40:00|2025|2023.8|2025.5|2024.3|2025.7|2024.5|2024.5|2023.3|45
1635846300000|2021-11-02 09:45:00|2026|2024.8|2026|2024.8|2026|2024.8|2025.7|2024.5|97
1635846600000|2021-11-02 09:50:00|2025.5|2024.3|2025.5|2024.3|2026|2024.8|2024.5|2023.3|186
1635846900000|2021-11-02 09:55:00|2026|2024.8|2026|2024.8|2026|2024.8|2025.5|2024.3|24
1635847200000|2021-11-02 10:00:00|2025.7|2024.5|2025.5|2024.3|2026|2024.8|2025|2023.8|48
1635847500000|2021-11-02 10:05:00|2025|2023.8|2024.7|2023.5|2025.5|2024.3|2024.7|2023.5|38
1635847800000|2021-11-02 10:10:00|2025|2023.8|2026|2024.8|2026|2024.8|2025|2023.8|50
1635848100000|2021-11-02 10:15:00|2026.2|2025|2027|2025.8|2027.5|2026.3|2026.2|2025|126
1635848400000|2021-11-02 10:20:00|2026.5|2025.3|2026.5|2025.3|2027|2025.8|2026.2|2025|21
1635848700000|2021-11-02 10:25:00|2026.7|2025.5|2026.5|2025.3|2027|2025.8|2026|2024.8|33
1635849000000|2021-11-02 10:30:00|2027|2025.8|2027|2025.8|2027.5|2026.3|2026.5|2025.3|20
1635849300000|2021-11-02 10:35:00|2026.5|2025.3|2026.5|2025.3|2026.5|2025.3|2026|2024.8|29
1635849600000|2021-11-02 10:40:00|2027|2025.8|2027|2025.8|2027|2025.8|2027|2025.8|13
1635849900000|2021-11-02 10:45:00|2026.5|2025.3|2027|2025.8|2027|2025.8|2026.5|2025.3|36
1635850200000|2021-11-02 10:50:00|2026.7|2025.5|2027|2025.8|2027.5|2026.3|2026.7|2025.5|48
1635850500000|2021-11-02 10:55:00|2027.2|2026|2027.5|2026.3|2028|2026.8|2027|2025.8|52
1635850800000|2021-11-02 11:00:00|2028|2026.8|2028|2026.8|2028.5|2027.3|2027.5|2026.3|71
1635851100000|2021-11-02 11:05:00|2027.7|2026.5|2027|2025.8|2028|2026.8|2027|2025.8|17
1635851400000|2021-11-02 11:10:00|2027.2|2026|2027.5|2026.3|2028|2026.8|2027.2|2026|25
1635851700000|2021-11-02 11:15:00|2028|2026.8|2027.5|2026.3|2028|2026.8|2027|2025.8|25
1635852000000|2021-11-02 11:20:00|2027.7|2026.5|2028|2026.8|2028|2026.8|2027.5|2026.3|21
1635852300000|2021-11-02 11:25:00|2028.2|2027|2028|2026.8|2028.2|2027|2028|2026.8|14
1635852600000|2021-11-02 11:30:00|2028.2|2027|2028.5|2027.3|2028.5|2027.3|2028|2026.8|71
1635852900000|2021-11-02 11:35:00|2029|2027.8|2028.5|2027.3|2029|2027.8|2028|2026.8|21
1635853200000|2021-11-02 11:40:00|2028|2026.8|2028|2026.8|2028.5|2027.3|2028|2026.8|5
1635853500000|2021-11-02 11:45:00|2027.5|2026.3|2028|2026.8|2028|2026.8|2027.5|2026.3|42
1635853800000|2021-11-02 11:50:00|2027.7|2026.5|2027.5|2026.3|2028|2026.8|2027.5|2026.3|32
1635854100000|2021-11-02 11:55:00|2027.7|2026.5|2027.5|2026.3|2028|2026.8|2027|2025.8|83
1635854400000|2021-11-02 12:00:00|2028|2026.8|2028|2026.8|2028.5|2027.3|2028|2026.8|68
1635854700000|2021-11-02 12:05:00|2027.5|2026.3|2028|2026.8|2028|2026.8|2027.5|2026.3|30
1635855000000|2021-11-02 12:10:00|2027.7|2026.5|2028|2026.8|2028|2026.8|2027.5|2026.3|44
1635855300000|2021-11-02 12:15:00|2027.5|2026.3|2028.5|2027.3|2028.5|2027.3|2027.5|2026.3|51
1635855600000|2021-11-02 12:20:00|||||||||4
1635855900000|2021-11-02 12:25:00|2028|2026.8|2028.5|2027.3|2028.5|2027.3|2028|2026.8|37
1635856200000|2021-11-02 12:30:00|2028|2026.8|2029|2027.8|2029|2027.8|2028|2026.8|14
1635856500000|2021-11-02 12:35:00|2029.2|2028|2029|2027.8|2029.5|2028.3|2028.5|2027.3|65
1635856800000|2021-11-02 12:40:00|2028.5|2027.3|2029|2027.8|2029|2027.8|2028.5|2027.3|13
1635857100000|2021-11-02 12:45:00|2028.5|2027.3|2028.5|2027.3|2028.5|2027.3|2028.2|2027|7
1635857400000|2021-11-02 12:50:00|2028.2|2027|2028|2026.8|2028.5|2027.3|2028|2026.8|16
1635857700000|2021-11-02 12:55:00|2028.5|2027.3|2028|2026.8|2028.5|2027.3|2028|2026.8|49
1635858000000|2021-11-02 13:00:00|2028.5|2027.3|2029|2027.8|2029|2027.8|2028|2026.8|152
1635858300000|2021-11-02 13:05:00|2028.7|2027.5|2028.5|2027.3|2029|2027.8|2028|2026.8|27
1635858600000|2021-11-02 13:10:00|2028.2|2027|2028.5|2027.3|2028.5|2027.3|2028|2026.8|2
1635858900000|2021-11-02 13:15:00|2028|2026.8|2028.5|2027.3|2028.5|2027.3|2028|2026.8|30
1635859200000|2021-11-02 13:20:00|2029|2027.8|2029|2027.8|2029|2027.8|2028.5|2027.3|28
1635859500000|2021-11-02 13:25:00|2028.5|2027.3|2027.5|2026.3|2028.5|2027.3|2027|2025.8|179
1635859800000|2021-11-02 13:30:00|2028|2026.8|2027.5|2026.3|2028.5|2027.3|2027.5|2026.3|102
1635860100000|2021-11-02 13:35:00|2028|2026.8|2030|2028.8|2030|2028.8|2027.5|2026.3|102
1635860400000|2021-11-02 13:40:00|2029.5|2028.3|2029|2027.8|2030|2028.8|2028.5|2027.3|161
1635860700000|2021-11-02 13:45:00|2029.2|2028|2030|2028.8|2030|2028.8|2029|2027.8|88
1635861000000|2021-11-02 13:50:00|2029.5|2028.3|2031|2029.8|2031.5|2030.3|2029.5|2028.3|130
1635861300000|2021-11-02 13:55:00|2031.2|2030|2031|2029.8|2031.5|2030.3|2030.5|2029.3|80
1635861600000|2021-11-02 14:00:00|2031.5|2030.3|2030.5|2029.3|2031.5|2030.3|2030|2028.8|75
1635861900000|2021-11-02 14:05:00|2031|2029.8|2031|2029.8|2031.5|2030.3|2030.5|2029.3|274
1635862200000|2021-11-02 14:10:00|2031.5|2030.3|2030.5|2029.3|2031.5|2030.3|2030|2028.8|135
1635862500000|2021-11-02 14:15:00|2030|2028.8|2030.5|2029.3|2031|2029.8|2030|2028.8|163
1635862800000|2021-11-02 14:20:00|2030.2|2029|2031|2029.8|2031|2029.8|2030|2028.8|28
1635863100000|2021-11-02 14:25:00|2031.5|2030.3|2031.5|2030.3|2032.5|2031.3|2031|2029.8|240
1635863400000|2021-11-02 14:30:00|2031|2029.8|2031|2029.8|2032|2030.8|2031|2029.8|157
1635863700000|2021-11-02 14:35:00|2030.5|2029.3|2032|2030.8|2032|2030.8|2030.5|2029.3|63
1635864000000|2021-11-02 14:40:00|2031.5|2030.3|2031.5|2030.3|2032.5|2031.3|2031|2029.8|65
1635864300000|2021-11-02 14:45:00|2031|2029.8|2032.2|2031|2032.5|2031.3|2031|2029.8|72
1635864600000|2021-11-02 14:50:00|2032.5|2031.3|2032.5|2031.3|2033|2031.8|2032.5|2031.3|143
1635864900000|2021-11-02 14:55:00|2032|2030.8|2034|2032.8|2034|2032.8|2032|2030.8|133
1635865200000|2021-11-02 15:00:00|2033.7|2032.5|2034|2032.8|2034.5|2033.3|2033.5|2032.3|124
1635865500000|2021-11-02 15:05:00|2034.2|2033|2033|2031.8|2034.5|2033.3|2033|2031.8|120
1635865800000|2021-11-02 15:10:00|2033.2|2032|2033.5|2032.3|2033.5|2032.3|2032.7|2031.5|49
1635866100000|2021-11-02 15:15:00|2033|2031.8|2033|2031.8|2033.2|2032|2032.7|2031.5|46
1635866400000|2021-11-02 15:20:00|2032.5|2031.3|2033|2031.8|2033.5|2032.3|2032|2030.8|99
1635866700000|2021-11-02 15:25:00|2033.2|2032|2035|2033.8|2035.2|2034|2033|2031.8|88
1635867000000|2021-11-02 15:30:00|2034.5|2033.3|2033.5|2032.3|2034.5|2033.3|2033.5|2032.3|42
1635867300000|2021-11-02 15:35:00|2033|2031.8|2033.5|2032.3|2034|2032.8|2033|2031.8|28
1635867600000|2021-11-02 15:40:00|2033|2031.8|2034.5|2033.3|2034.5|2033.3|2033|2031.8|21
1635867900000|2021-11-02 15:45:00|2035|2033.8|2034.5|2033.3|2035|2033.8|2033.7|2032.5|205
1635868200000|2021-11-02 15:50:00|2034.7|2033.5|2034|2032.8|2035|2033.8|2034|2032.8|37
1635868500000|2021-11-02 15:55:00|2033.5|2032.3|2033.5|2032.3|2034|2032.8|2033|2031.8|64
1635868800000|2021-11-02 16:00:00|2033.2|2032|2033|2031.8|2034|2032.8|2033|2031.8|64
1635869100000|2021-11-02 16:05:00|2033.5|2032.3|2033|2031.8|2033.5|2032.3|2032.5|2031.3|65
1635869400000|2021-11-02 16:10:00|2032.5|2031.3|2033|2031.8|2033.2|2032|2032.5|2031.3|85
1635869700000|2021-11-02 16:15:00|2033.2|2032|2034|2032.8|2034|2032.8|2033|2031.8|29
1635870000000|2021-11-02 16:20:00|2034.5|2033.3|2034|2032.8|2034.5|2033.3|2033.5|2032.3|91
1635870300000|2021-11-02 16:25:00|2033.5|2032.3|2034|2032.8|2034|2032.8|2033.5|2032.3|93
1635870600000|2021-11-02 16:30:00|2034.5|2033.3|2034|2032.8|2034.5|2033.3|2034|2032.8|73
1635870900000|2021-11-02 16:35:00|2034.5|2033.3|2034.5|2033.3|2034.5|2033.3|2034|2032.8|100
1635871200000|2021-11-02 16:40:00|2034.2|2033|2034.5|2033.3|2034.5|2033.3|2034|2032.8|26
1635871500000|2021-11-02 16:45:00|2034.7|2033.5|2035.2|2034|2035.5|2034.3|2034.5|2033.3|26
1635871800000|2021-11-02 16:50:00|2035|2033.8|2034.5|2033.3|2035.5|2034.3|2034.5|2033.3|42
1635872100000|2021-11-02 16:55:00|2034.2|2033|2034|2032.8|2034.5|2033.3|2034|2032.8|14
1635872400000|2021-11-02 17:00:00|2034.2|2033|2035|2033.8|2035|2033.8|2034|2032.8|44
1635872700000|2021-11-02 17:05:00|2034.7|2033.5|2035|2033.8|2035|2033.8|2034.5|2033.3|15
1635873000000|2021-11-02 17:10:00|2035.5|2034.3|2035|2033.8|2035.5|2034.3|2035|2033.8|13
1635873300000|2021-11-02 17:15:00|2034.7|2033.5|2035|2033.8|2035|2033.8|2034.5|2033.3|25
1635873600000|2021-11-02 17:20:00|2035.2|2034|2035.5|2034.3|2035.5|2034.3|2035|2033.8|43
1635873900000|2021-11-02 17:25:00|2035.2|2034|2033.5|2032.3|2035.2|2034|2033.5|2032.3|56
1635874200000|2021-11-02 17:30:00|2033.7|2032.5|2033|2031.8|2034|2032.8|2033|2031.8|37
1635874500000|2021-11-02 17:35:00|2033.5|2032.3|2033.5|2032.3|2033.5|2032.3|2033|2031.8|45
1635874800000|2021-11-02 17:40:00|2033.2|2032|2033.5|2032.3|2033.5|2032.3|2033|2031.8|40
1635875100000|2021-11-02 17:45:00|2033|2031.8|2032.5|2031.3|2033|2031.8|2032.5|2031.3|47
1635875400000|2021-11-02 17:50:00|2033|2031.8|2033|2031.8|2033.2|2032|2033|2031.8|18
1635875700000|2021-11-02 17:55:00|2033.5|2032.3|2033|2031.8|2033.5|2032.3|2033|2031.8|36
1635876000000|2021-11-02 18:00:00|2033.2|2032|2033.5|2032.3|2033.5|2032.3|2033|2031.8|21
1635876300000|2021-11-02 18:05:00|2033.2|2032|2032.5|2031.3|2033.2|2032|2032.5|2031.3|15
1635876600000|2021-11-02 18:10:00|2032.7|2031.5|2032.5|2031.3|2033|2031.8|2032.5|2031.3|25
1635876900000|2021-11-02 18:15:00|2032.7|2031.5|2034|2032.8|2034|2032.8|2032.5|2031.3|21
1635877200000|2021-11-02 18:20:00|2033.7|2032.5|2033|2031.8|2034|2032.8|2033|2031.8|13
1635877500000|2021-11-02 18:25:00|2033.5|2032.3|2033|2031.8|2033.5|2032.3|2033|2031.8|39
1635877800000|2021-11-02 18:30:00|2033.5|2032.3|2033.5|2032.3|2033.5|2032.3|2032.5|2031.3|47
1635878100000|2021-11-02 18:35:00|2033.7|2032.5|2034|2032.8|2034|2032.8|2033.5|2032.3|12
1635878400000|2021-11-02 18:40:00|2034.5|2033.3|2034|2032.8|2034.5|2033.3|2034|2032.8|41
1635878700000|2021-11-02 18:45:00|2034.2|2033|2034|2032.8|2034.5|2033.3|2034|2032.8|34
1635879000000|2021-11-02 18:50:00|2034.5|2033.3|2035|2033.8|2035|2033.8|2034|2032.8|88
1635879300000|2021-11-02 18:55:00|2035.5|2034.3|2035|2033.8|2035.5|2034.3|2035|2033.8|8
1635879600000|2021-11-02 19:00:00|2035.5|2034.3|2035|2033.8|2035.5|2034.3|2034.7|2033.5|39
1635879900000|2021-11-02 19:05:00|2035.5|2034.3|2035|2033.8|2035.5|2034.3|2034.5|2033.3|23
1635880200000|2021-11-02 19:10:00|2035.2|2034|2035|2033.8|2035.5|2034.3|2035|2033.8|47
1635880500000|2021-11-02 19:15:00|2035.5|2034.3|2035|2033.8|2035.5|2034.3|2034.5|2033.3|52
1635880800000|2021-11-02 19:20:00|2034.7|2033.5|2035|2033.8|2035|2033.8|2034.5|2033.3|18
1635881100000|2021-11-02 19:25:00|2035.5|2034.3|2035.5|2034.3|2035.5|2034.3|2035.5|2034.3|29
1635881400000|2021-11-02 19:30:00|2035.2|2034|2035.5|2034.3|2035.5|2034.3|2034.5|2033.3|63
1635881700000|2021-11-02 19:35:00|2035.7|2034.5|2035.5|2034.3|2036|2034.8|2035.5|2034.3|58
1635882000000|2021-11-02 19:40:00|2036|2034.8|2036|2034.8|2036|2034.8|2035.5|2034.3|59
1635882300000|2021-11-02 19:45:00|2035.7|2034.5|2035.5|2034.3|2036|2034.8|2035.5|2034.3|20
1635882600000|2021-11-02 19:50:00|2035.2|2034|2034.5|2033.3|2035.5|2034.3|2034|2032.8|122
1635882900000|2021-11-02 19:55:00|2034.2|2033|2033.5|2032.3|2034.2|2033|2033|2031.8|211
1635883200000|2021-11-02 20:00:00|2033.7|2032.5|2033|2031.8|2033.7|2032.5|2033|2031.8|31
1635883500000|2021-11-02 20:05:00|2032.7|2031.5|2033|2031.8|2033|2031.8|2032.7|2031.5|6
1635883800000|2021-11-02 20:10:00|2033.5|2032.3|2033.5|2032.3|2034|2032.8|2033.5|2032.3|48
1635884100000|2021-11-02 20:15:00|2033.7|2032.5|2034|2032.8|2034|2032.8|2033.5|2032.3|4
1635884400000|2021-11-02 20:20:00|2034.5|2032.5|2034.1|2032.1|2034.7|2032.7|2033.9|2031.9|35
1635884700000|2021-11-02 20:25:00|2034.2|2032.2|2034.4|2032.4|2034.4|2032.4|2034.2|2032.2|1
1635885000000|2021-11-02 20:30:00|2034.5|2032.5|2034.5|2032.5|2034.5|2032.5|2034.4|2032.4|31
1635885300000|2021-11-02 20:35:00|2034.7|2032.7|2034.7|2032.7|2034.7|2032.7|2034.7|2032.7|8
1635885600000|2021-11-02 20:40:00|2034.8|2032.8|2035.1|2033.1|2035.1|2033.1|2034.5|2032.5|16
1635885900000|2021-11-02 20:45:00|2035.3|2033.3|2034.4|2032.4|2035.3|2033.3|2034.2|2032.2|29
1635886200000|2021-11-02 20:50:00|2034.5|2032.5|2034.5|2032.5|2034.8|2032.8|2034.5|2032.5|28
1635886500000|2021-11-02 20:55:00|2034.7|2032.7|2035.7|2033.7|2036.3|2034.3|2034.7|2032.7|0
1635886800000|2021-11-02 21:00:00|||||||||8
1635887100000|2021-11-02 21:05:00|2035.8|2033.8|2035.7|2033.7|2035.8|2033.8|2035.7|2033.7|0
1635888000000|2021-11-02 21:20:00|2035.8|2033.8|2035.7|2033.7|2035.8|2033.8|2035.7|2033.7|0
1635888300000|2021-11-02 21:25:00|2035.8|2033.8|2035.7|2033.7|2035.8|2033.8|2035.7|2033.7|0
1635888600000|2021-11-02 21:30:00|2035.8|2033.8|2035.8|2033.8|2035.9|2033.9|2035.7|2033.7|0
1635888900000|2021-11-02 21:35:00|2035.7|2033.7|2035.7|2033.7|2035.7|2033.7|2035.7|2033.7|0
1635889200000|2021-11-02 21:40:00|2035.6|2033.6|2035.7|2033.7|2035.7|2033.7|2035.6|2033.6|0
1635889500000|2021-11-02 21:45:00|2035.6|2033.6|2035.6|2033.6|2035.6|2033.6|2035.6|2033.6|0
1635889800000|2021-11-02 21:50:00|2035.7|2033.7|2035.7|2033.7|2035.7|2033.7|2035.7|2033.7|0
1635890100000|2021-11-02 21:55:00|2035.6|2033.6|2035.6|2033.6|2035.6|2033.6|2035.6|2033.6|0
1635890400000|2021-11-02 22:00:00|2035.7|2033.7|2040.6|2038.6|2041.1|2039.1|2035.5|2033.5|0
1635890700000|2021-11-02 22:05:00|2040.3|2038.3|2040.1|2038.1|2040.3|2038.3|2039.7|2037.7|0
1635891000000|2021-11-02 22:10:00|2040.2|2038.2|2040.2|2038.2|2040.2|2038.2|2040.2|2038.2|0
1635891300000|2021-11-02 22:15:00|2040.1|2038.1|2040.1|2038.1|2040.3|2038.3|2040.1|2038.1|0
1635891600000|2021-11-02 22:20:00|2040.2|2038.2|2040.3|2038.3|2040.3|2038.3|2040|2038|0
1635891900000|2021-11-02 22:25:00|2040|2038|2040.3|2038.3|2040.3|2038.3|2040|2038|0
1635892200000|2021-11-02 22:30:00|2040.1|2038.1|2040.1|2038.1|2040.3|2038.3|2040|2038|0
1635892500000|2021-11-02 22:35:00|2040.3|2038.3|2040.2|2038.2|2040.3|2038.3|2040.1|2038.1|0
1635892800000|2021-11-02 22:40:00|2040|2038|2041.1|2039.1|2041.1|2039.1|2040|2038|0
1635893400000|2021-11-02 22:50:00|2040.9|2038.9|2037.7|2035.7|2040.9|2038.9|2037.4|2035.4|0
1635893700000|2021-11-02 22:55:00|2038.1|2036.1|2038.7|2036.7|2038.7|2036.7|2038|2036|0
1635894000000|2021-11-02 23:00:00|2039.2|2037.2|2039.4|2037.4|2040|2038|2039.2|2037.2|0
1635894300000|2021-11-02 23:05:00|2039.6|2037.6|2038.8|2036.8|2039.7|2037.7|2038.8|2036.8|0
1635894600000|2021-11-02 23:10:00|2038.7|2036.7|2038.8|2036.8|2039|2037|2038.5|2036.5|0
1635894900000|2021-11-02 23:15:00|2038.5|2036.5|2039|2037|2039|2037|2038.5|2036.5|0
1635895200000|2021-11-02 23:20:00|2038.7|2036.7|2039|2037|2039|2037|2038.7|2036.7|0
1635895500000|2021-11-02 23:25:00|2038.9|2036.9|2039|2037|2039.2|2037.2|2038.6|2036.6|0
1635895800000|2021-11-02 23:30:00|2039.2|2037.2|2039|2037|2040|2038|2038.7|2036.7|0
1635896100000|2021-11-02 23:35:00|2038.9|2036.9|2038|2036|2038.9|2036.9|2038|2036|0
1635896400000|2021-11-02 23:40:00|2037.7|2035.7|2036.5|2034.5|2037.7|2035.7|2036.5|2034.5|0
1635896700000|2021-11-02 23:45:00|2036.7|2034.7|2036.1|2034.1|2036.7|2034.7|2035.9|2033.9|0
1635897000000|2021-11-02 23:50:00|2035.9|2033.9|2035.9|2033.9|2036.7|2034.7|2035.3|2033.3|0
1635897300000|2021-11-02 23:55:00|2036.1|2034.1|2036.5|2034.5|2036.8|2034.8|2035.8|2033.8|0
1635897600000|2021-11-03 00:00:00|2036.4|2034.4|2034.2|2032.2|2036.6|2034.6|2033.7|2031.7|0
1635897900000|2021-11-03 00:05:00|2033.9|2031.9|2034.1|2032.1|2034.5|2032.5|2033.3|2031.3|0
1635898200000|2021-11-03 00:10:00|2033.8|2031.8|2033.9|2031.9|2034.2|2032.2|2033.5|2031.5|0
1635898500000|2021-11-03 00:15:00|2033.8|2031.8|2034.4|2032.4|2034.4|2032.4|2033|2031|0
1635898800000|2021-11-03 00:20:00|2034.5|2032.5|2034.7|2032.7|2037.2|2035.2|2034.2|2032.2|0
1635899100000|2021-11-03 00:25:00|2034.5|2032.5|2035.5|2033.5|2035.8|2033.8|2034.4|2032.4|0
1635899400000|2021-11-03 00:30:00|2035.7|2033.7|2035.8|2033.8|2036.6|2034.6|2035.5|2033.5|0
1635899700000|2021-11-03 00:35:00|2035.9|2033.9|2036.1|2034.1|2036.4|2034.4|2035.5|2033.5|0
1635900000000|2021-11-03 00:40:00|2036.2|2034.2|2036|2034|2036.3|2034.3|2035.9|2033.9|0
1635900300000|2021-11-03 00:45:00|2035.9|2033.9|2035.8|2033.8|2036|2034|2034.6|2032.6|0
1635900600000|2021-11-03 00:50:00|2035.5|2033.5|2036.1|2034.1|2036.3|2034.3|2035.5|2033.5|0
1635900900000|2021-11-03 00:55:00|2036.3|2034.3|2036.1|2034.1|2036.3|2034.3|2036|2034|0
1635901200000|2021-11-03 01:00:00|2036|2034|2035.8|2033.8|2037.2|2035.2|2035.5|2033.5|0
1635901500000|2021-11-03 01:05:00|2035.7|2033.7|2034.9|2032.9|2035.7|2033.7|2034.6|2032.6|0
1635901800000|2021-11-03 01:10:00|2035.1|2033.1|2035.6|2033.6|2036.3|2034.3|2034.9|2032.9|0
1635902100000|2021-11-03 01:15:00|2035.7|2033.7|2036.4|2034.4|2036.6|2034.6|2035.4|2033.4|0
1635902400000|2021-11-03 01:20:00|2036.3|2034.3|2036.5|2034.5|2036.5|2034.5|2035.7|2033.7|0
1635902700000|2021-11-03 01:25:00|2036.3|2034.3|2036.8|2034.8|2037|2035|2036.2|2034.2|0
1635903000000|2021-11-03 01:30:00|2036.7|2034.7|2036.8|2034.8|2037.1|2035.1|2035.9|2033.9|0
1635903300000|2021-11-03 01:35:00|2036.9|2034.9|2038.9|2036.9|2039.2|2037.2|2036.9|2034.9|0
1635903600000|2021-11-03 01:40:00|2038.7|2036.7|2036.7|2034.7|2038.7|2036.7|2036.7|2034.7|0
1635903900000|2021-11-03 01:45:00|2036.5|2034.5|2035.1|2033.1|2037.1|2035.1|2034.8|2032.8|0
1635904200000|2021-11-03 01:50:00|2035.2|2033.2|2036.3|2034.3|2036.6|2034.6|2035.1|2033.1|0
1635904500000|2021-11-03 01:55:00|2036.4|2034.4|2034.8|2032.8|2036.6|2034.6|2034.8|2032.8|0
1635904800000|2021-11-03 02:00:00|2034.9|2032.9|2035.6|2033.6|2036.2|2034.2|2034.5|2032.5|0
1635905100000|2021-11-03 02:05:00|2035.9|2033.9|2035.7|2033.7|2036.3|2034.3|2035.4|2033.4|0
1635905400000|2021-11-03 02:10:00|2035.6|2033.6|2036|2034|2036|2034|2035.6|2033.6|0
1635905700000|2021-11-03 02:15:00|2035.6|2033.6|2035.4|2033.4|2035.7|2033.7|2035.4|2033.4|0
1635906000000|2021-11-03 02:20:00|2035.7|2033.7|2036.3|2034.3|2036.6|2034.6|2035.6|2033.6|0
1635906300000|2021-11-03 02:25:00|2036.2|2034.2|2035.9|2033.9|2036.3|2034.3|2035.9|2033.9|0
1635906600000|2021-11-03 02:30:00|2035.8|2033.8|2035|2033|2036.2|2034.2|2034.9|2032.9|0
1635906900000|2021-11-03 02:35:00|2035.1|2033.1|2035.4|2033.4|2035.4|2033.4|2034.7|2032.7|0
1635907200000|2021-11-03 02:40:00|2035.6|2033.6|2035|2033|2036|2034|2035|2033|0
1635907500000|2021-11-03 02:45:00|2035.1|2033.1|2035.6|2033.6|2036|2034|2035|2033|0
1635907800000|2021-11-03 02:50:00|2035.7|2033.7|2036|2034|2036|2034|2035.7|2033.7|0
1635908100000|2021-11-03 02:55:00|2036.2|2034.2|2035.7|2033.7|2036.3|2034.3|2035.2|2033.2|0
1635908400000|2021-11-03 03:00:00|2035.5|2033.5|2035.3|2033.3|2035.7|2033.7|2034.9|2032.9|0
1635908700000|2021-11-03 03:05:00|2035.2|2033.2|2035|2033|2035.6|2033.6|2034.9|2032.9|0
1635909000000|2021-11-03 03:10:00|2034.8|2032.8|2035.1|2033.1|2035.2|2033.2|2034.8|2032.8|0
1635909300000|2021-11-03 03:15:00|2035|2033|2034.7|2032.7|2035.4|2033.4|2034.7|2032.7|0
1635909600000|2021-11-03 03:20:00|2034.8|2032.8|2034.9|2032.9|2035.1|2033.1|2034.8|2032.8|0
1635909900000|2021-11-03 03:25:00|2035.1|2033.1|2035.2|2033.2|2035.3|2033.3|2034.9|2032.9|0
1635910200000|2021-11-03 03:30:00|2035|2033|2035|2033|2035.2|2033.2|2034.6|2032.6|0
1635910500000|2021-11-03 03:35:00|2034.8|2032.8|2034.7|2032.7|2035|2033|2034.6|2032.6|0
1635910800000|2021-11-03 03:40:00|2035|2033|2035|2033|2035.2|2033.2|2034.7|2032.7|0
1635911100000|2021-11-03 03:45:00|2035.2|2033.2|2034.8|2032.8|2035.2|2033.2|2034.4|2032.4|0
1635911400000|2021-11-03 03:50:00|2035|2033|2035|2033|2035.1|2033.1|2034.5|2032.5|0
1635911700000|2021-11-03 03:55:00|2035.1|2033.1|2035|2033|2035.1|2033.1|2035|2033|0
1635912000000|2021-11-03 04:00:00|2035.6|2033.6|2035.9|2033.9|2035.9|2033.9|2035.4|2033.4|0
1635912300000|2021-11-03 04:05:00|2036.2|2034.2|2036.2|2034.2|2036.2|2034.2|2035.9|2033.9|0
1635912600000|2021-11-03 04:10:00|2035.9|2033.9|2035.9|2033.9|2035.9|2033.9|2035.9|2033.9|0
1635912900000|2021-11-03 04:15:00|2036|2034|2035.9|2033.9|2036.2|2034.2|2035.9|2033.9|0
1635913200000|2021-11-03 04:20:00|2036|2034|2036.2|2034.2|2036.2|2034.2|2035.9|2033.9|0
1635913500000|2021-11-03 04:25:00|2035.9|2033.9|2035.7|2033.7|2035.9|2033.9|2035.4|2033.4|0
1635913800000|2021-11-03 04:30:00|2035.6|2033.6|2036.2|2034.2|2036.2|2034.2|2035.6|2033.6|0
1635914100000|2021-11-03 04:35:00|2035.9|2033.9|2035.6|2033.6|2035.9|2033.9|2035.6|2033.6|0
1635914400000|2021-11-03 04:40:00|2035.7|2033.7|2035.7|2033.7|2035.9|2033.9|2035.6|2033.6|0
1635914700000|2021-11-03 04:45:00|2035.9|2033.9|2036.5|2034.5|2036.5|2034.5|2035.9|2033.9|0
1635915000000|2021-11-03 04:50:00|2036.3|2034.3|2036.2|2034.2|2036.5|2034.5|2036.1|2034.1|0
1635915300000|2021-11-03 04:55:00|2036.3|2034.3|2036.3|2034.3|2036.5|2034.5|2036.2|2034.2|0
1635915600000|2021-11-03 05:00:00|2036.5|2034.5|2035.6|2033.6|2036.8|2034.8|2035.3|2033.3|0
1635915900000|2021-11-03 05:05:00|2035.5|2033.5|2033.8|2031.8|2035.6|2033.6|2033.8|2031.8|0
1635916200000|2021-11-03 05:10:00|2033.5|2031.5|2034.5|2032.5|2034.5|2032.5|2033.2|2031.2|0
1635916500000|2021-11-03 05:15:00|2034.4|2032.4|2034.8|2032.8|2034.8|2032.8|2034.2|2032.2|0
1635916800000|2021-11-03 05:20:00|2035|2033|2035.1|2033.1|2035.4|2033.4|2034.8|2032.8|0
1635917100000|2021-11-03 05:25:00|2035.2|2033.2|2035.7|2033.7|2035.8|2033.8|2034.9|2032.9|0
1635917400000|2021-11-03 05:30:00|2035.5|2033.5|2035.2|2033.2|2035.8|2033.8|2035.1|2033.1|0
1635917700000|2021-11-03 05:35:00|2035.3|2033.3|2034.8|2032.8|2035.3|2033.3|2034.8|2032.8|0
1635918000000|2021-11-03 05:40:00|2035.3|2033.3|2034.7|2032.7|2035.3|2033.3|2034.7|2032.7|0
1635918300000|2021-11-03 05:45:00|2034.4|2032.4|2034.4|2032.4|2034.4|2032.4|2034.1|2032.1|0
1635918600000|2021-11-03 05:50:00|2034.5|2032.5|2035.5|2033.5|2035.5|2033.5|2034.5|2032.5|0
1635918900000|2021-11-03 05:55:00|2035.7|2033.7|2035.8|2033.8|2036.1|2034.1|2034.9|2032.9|0
1635919200000|2021-11-03 06:00:00|2036|2034|2034.4|2032.4|2036|2034|2034.4|2032.4|0
1635919500000|2021-11-03 06:05:00|2034.1|2032.1|2034.5|2032.5|2034.6|2032.6|2034.1|2032.1|0
1635919800000|2021-11-03 06:10:00|2034.6|2032.6|2036|2034|2036|2034|2034.3|2032.3|0
1635920100000|2021-11-03 06:15:00|2036.1|2034.1|2036.2|2034.2|2036.9|2034.9|2035.7|2033.7|0
1635920400000|2021-11-03 06:20:00|2036|2034|2036.9|2034.9|2037.4|2035.4|2035.9|2033.9|0
1635920700000|2021-11-03 06:25:00|2037.1|2035.1|2037.1|2035.1|2037.7|2035.7|2036.7|2034.7|0
1635921000000|2021-11-03 06:30:00|2037.4|2035.4|2036.2|2034.2|2037.4|2035.4|2036.2|2034.2|0
1635921300000|2021-11-03 06:35:00|2036.3|2034.3|2036.2|2034.2|2036.5|2034.5|2036|2034|0
1635921900000|2021-11-03 06:45:00|2036.1|2034.1|2035.2|2033.2|2036.1|2034.1|2034.9|2032.9|0
1635922200000|2021-11-03 06:50:00|2035.3|2033.3|2036.1|2034.1|2036.1|2034.1|2035.3|2033.3|0
1635922500000|2021-11-03 06:55:00|2036.7|2034.7|2036.4|2034.4|2036.7|2034.7|2036.4|2034.4|0
1635922800000|2021-11-03 07:00:00|2036.5|2034.5|2036.3|2034.3|2036.7|2034.7|2035.3|2033.3|0
1635923100000|2021-11-03 07:05:00|2036.2|2034.2|2035.6|2033.6|2036.2|2034.2|2035.4|2033.4|0
1635923400000|2021-11-03 07:10:00|2035.8|2033.8|2035.3|2033.3|2035.9|2033.9|2035.1|2033.1|0
1635923700000|2021-11-03 07:15:00|2035.6|2033.6|2035.9|2033.9|2035.9|2033.9|2035.3|2033.3|0
1635924000000|2021-11-03 07:20:00|2036|2034|2035.9|2033.9|2036.3|2034.3|2035.4|2033.4|0
1635924300000|2021-11-03 07:25:00|2036|2034|2035.4|2033.4|2036|2034|2035.4|2033.4|0
1635924600000|2021-11-03 07:30:00|2035.5|2033.5|2035.4|2033.4|2035.5|2033.5|2035.3|2033.3|0
1635924900000|2021-11-03 07:35:00|2035.6|2033.6|2035.1|2033.1|2035.7|2033.7|2035.1|2033.1|0
1635925200000|2021-11-03 07:40:00|2035.4|2033.4|2035.1|2033.1|2035.7|2033.7|2035.1|2033.1|0
1635925500000|2021-11-03 07:45:00|2035.2|2033.2|2035.4|2033.4|2035.7|2033.7|2035.2|2033.2|0
1635925800000|2021-11-03 07:50:00|2035.7|2033.7|2035.7|2033.7|2036|2034|2035.4|2033.4|0
1635926100000|2021-11-03 07:55:00|2035.9|2033.9|2035.7|2033.7|2036.3|2034.3|2035.7|2033.7|0
1635926400000|2021-11-03 08:00:00|2035.4|2033.4|2036.7|2034.7|2037.1|2035.1|2035.4|2033.4|0
1635926700000|2021-11-03 08:05:00|2036.8|2034.8|2037.3|2035.3|2037.8|2035.8|2036.1|2034.1|0
1635927000000|2021-11-03 08:10:00|2037|2035|2037|2035|2037.6|2035.6|2036.4|2034.4|0
1635927300000|2021-11-03 08:15:00|2036.7|2034.7|2037|2035|2037.2|2035.2|2036.4|2034.4|0
1635927600000|2021-11-03 08:20:00|2037.2|2035.2|2037.6|2035.6|2037.9|2035.9|2037.1|2035.1|0
1635927900000|2021-11-03 08:25:00|2037.7|2035.7|2037.2|2035.2|2037.7|2035.7|2037.1|2035.1|0
1635928200000|2021-11-03 08:30:00|2037.1|2035.1|2036.2|2034.2|2037.2|2035.2|2035.9|2033.9|0
1635928500000|2021-11-03 08:35:00|2036.1|2034.1|2036.1|2034.1|2036.5|2034.5|2035.9|2033.9|0
1635928800000|2021-11-03 08:40:00|2036.2|2034.2|2036.4|2034.4|2036.7|2034.7|2036.2|2034.2|0
1635929100000|2021-11-03 08:45:00|2036.6|2034.6|2036.4|2034.4|2037|2035|2036.4|2034.4|0
1635929400000|2021-11-03 08:50:00|2036.7|2034.7|2036.1|2034.1|2037|2035|2035.9|2033.9|0
1635929700000|2021-11-03 08:55:00|2036.2|2034.2|2037.3|2035.3|2037.3|2035.3|2036.1|2034.1|0
1635930000000|2021-11-03 09:00:00|2037|2035|2037.6|2035.6|2037.6|2035.6|2037|2035|0
1635930300000|2021-11-03 09:05:00|2037.3|2035.3|2038.1|2036.1|2038.2|2036.2|2037.3|2035.3|0
1635930600000|2021-11-03 09:10:00|2038.2|2036.2|2038.3|2036.3|2038.6|2036.6|2037.9|2035.9|0
1635930900000|2021-11-03 09:15:00|2038|2036|2037.7|2035.7|2038.3|2036.3|2037.5|2035.5|0
1635931200000|2021-11-03 09:20:00|2037.5|2035.5|2036.8|2034.8|2037.7|2035.7|2036.6|2034.6|0
1635931500000|2021-11-03 09:25:00|2036.6|2034.6|2035.9|2033.9|2036.8|2034.8|2035.9|2033.9|0
1635931800000|2021-11-03 09:30:00|2036.2|2034.2|2035.9|2033.9|2036.2|2034.2|2035.3|2033.3|0
1635932100000|2021-11-03 09:35:00|2035.6|2033.6|2035.9|2033.9|2035.9|2033.9|2035.6|2033.6|0
1635932400000|2021-11-03 09:40:00|2035.7|2033.7|2035.3|2033.3|2035.9|2033.9|2035.2|2033.2|0
1635932700000|2021-11-03 09:45:00|2035.2|2033.2|2035.3|2033.3|2035.8|2033.8|2035.2|2033.2|0
1635933000000|2021-11-03 09:50:00|2035.1|2033.1|2035.6|2033.6|2035.6|2033.6|2035|2033|0
1635933300000|2021-11-03 09:55:00|2035.5|2033.5|2035.9|2033.9|2036.2|2034.2|2035.5|2033.5|0
1635933600000|2021-11-03 10:00:00|2036.2|2034.2|2036.8|2034.8|2037.1|2035.1|2035.9|2033.9|0
1635933900000|2021-11-03 10:05:00|2036.6|2034.6|2035.5|2033.5|2036.8|2034.8|2035.2|2033.2|0
1635934200000|2021-11-03 10:10:00|2035.6|2033.6|2035.2|2033.2|2036|2034|2035.2|2033.2|0
1635934500000|2021-11-03 10:15:00|2035.5|2033.5|2035.5|2033.5|2036|2034|2035.2|2033.2|0
1635934800000|2021-11-03 10:20:00|2035.6|2033.6|2035.5|2033.5|2035.8|2033.8|2035.5|2033.5|0
1635935100000|2021-11-03 10:25:00|2035.6|2033.6|2035.8|2033.8|2035.8|2033.8|2035.5|2033.5|0
1635935400000|2021-11-03 10:30:00|2035.6|2033.6|2035.8|2033.8|2035.8|2033.8|2035.5|2033.5|0
1635935700000|2021-11-03 10:35:00|2035.6|2033.6|2035.8|2033.8|2035.8|2033.8|2035.6|2033.6|0
1635936000000|2021-11-03 10:40:00|2035.6|2033.6|2035.8|2033.8|2035.8|2033.8|2035.5|2033.5|0
1635936300000|2021-11-03 10:45:00|2035.7|2033.7|2035.4|2033.4|2035.8|2033.8|2035.4|2033.4|0
1635936600000|2021-11-03 10:50:00|2035.5|2033.5|2035.7|2033.7|2036|2034|2035.4|2033.4|0
1635936900000|2021-11-03 10:55:00|2035.8|2033.8|2036.1|2034.1|2036.1|2034.1|2035.8|2033.8|0
1635937200000|2021-11-03 11:00:00|2035.8|2033.8|2035.2|2033.2|2035.8|2033.8|2035.2|2033.2|0
1635937500000|2021-11-03 11:05:00|2035|2033|2035.1|2033.1|2035.2|2033.2|2034.5|2032.5|0
1635937800000|2021-11-03 11:10:00|2035.3|2033.3|2035.9|2033.9|2036|2034|2035.3|2033.3|0
1635938100000|2021-11-03 11:15:00|2035.7|2033.7|2035.7|2033.7|2036|2034|2035.7|2033.7|0
1635938400000|2021-11-03 11:20:00|2036|2034|2036|2034|2036|2034|2035.7|2033.7|0
1635938700000|2021-11-03 11:25:00|2036.1|2034.1|2036.4|2034.4|2036.4|2034.4|2036|2034|0
1635939000000|2021-11-03 11:30:00|2036.5|2034.5|2036.1|2034.1|2036.7|2034.7|2036.1|2034.1|0
1635939600000|2021-11-03 11:40:00|2036.4|2034.4|2036.4|2034.4|2036.4|2034.4|2036.1|2034.1|0
1635939900000|2021-11-03 11:45:00|2036.1|2034.1|2036.1|2034.1|2036.4|2034.4|2035.8|2033.8|0
1635940200000|2021-11-03 11:50:00|2036.4|2034.4|2036.1|2034.1|2037|2035|2036.1|2034.1|0
1635940500000|2021-11-03 11:55:00|2035.9|2033.9|2036.1|2034.1|2036.1|2034.1|2035.9|2033.9|0
1635940800000|2021-11-03 12:00:00|2035.8|2033.8|2035.5|2033.5|2036.1|2034.1|2035.5|2033.5|0
1635941100000|2021-11-03 12:05:00|2035.2|2033.2|2035.5|2033.5|2035.5|2033.5|2035.2|2033.2|0
1635941400000|2021-11-03 12:10:00|2035.8|2033.8|2036.2|2034.2|2036.4|2034.4|2035.8|2033.8|0
1635941700000|2021-11-03 12:15:00|2036.4|2034.4|2036.7|2034.7|2037|2035|2036|2034|0
1635942000000|2021-11-03 12:20:00|2036.8|2034.8|2035.9|2033.9|2036.8|2034.8|2035.7|2033.7|0
1635942300000|2021-11-03 12:25:00|2036|2034|2035.7|2033.7|2036|2034|2035.7|2033.7|0
1635942600000|2021-11-03 12:30:00|2035.6|2033.6|2035.3|2033.3|2035.7|2033.7|2035.1|2033.1|0
1635942900000|2021-11-03 12:35:00|2035.2|2033.2|2035.8|2033.8|2035.8|2033.8|2035.1|2033.1|0
1635943200000|2021-11-03 12:40:00|2035.7|2033.7|2035.4|2033.4|2036|2034|2035.4|2033.4|0
1635943500000|2021-11-03 12:45:00|2035.7|2033.7|2036|2034|2036|2034|2035.5|2033.5|0
1635943800000|2021-11-03 12:50:00|2035.9|2033.9|2035.6|2033.6|2036|2034|2035.6|2033.6|0
1635944100000|2021-11-03 12:55:00|2035.7|2033.7|2036.2|2034.2|2036.2|2034.2|2035.7|2033.7|0
1635944400000|2021-11-03 13:00:00|2036|2034|2036.2|2034.2|2036.2|2034.2|2035.5|2033.5|0
1635944700000|2021-11-03 13:05:00|2036.3|2034.3|2037.1|2035.1|2037.4|2035.4|2036.2|2034.2|0
1635945000000|2021-11-03 13:10:00|2037|2035|2036.8|2034.8|2037.1|2035.1|2036.8|2034.8|0
1635945300000|2021-11-03 13:15:00|2036.7|2034.7|2036.8|2034.8|2036.8|2034.8|2036.5|2034.5|0
1635945600000|2021-11-03 13:20:00|2036.5|2034.5|2036.8|2034.8|2036.8|2034.8|2036.5|2034.5|0
1635945900000|2021-11-03 13:25:00|2037.1|2035.1|2037.1|2035.1|2037.2|2035.2|2037.1|2035.1|0
1635946200000|2021-11-03 13:30:00|2037.4|2035.4|2037.2|2035.2|2037.5|2035.5|2035.9|2033.9|0
1635946500000|2021-11-03 13:35:00|2037.1|2035.1|2035.6|2033.6|2037.2|2035.2|2034.5|2032.5|0
1635946800000|2021-11-03 13:40:00|2035.5|2033.5|2034.8|2032.8|2035.6|2033.6|2034.1|2032.1|0
1635947100000|2021-11-03 13:45:00|2035.1|2033.1|2034.5|2032.5|2035.4|2033.4|2034.1|2032.1|0
1635947400000|2021-11-03 13:50:00|2034.4|2032.4|2035.1|2033.1|2035.4|2033.4|2034.2|2032.2|0
1635947700000|2021-11-03 13:55:00|2034.8|2032.8|2035.9|2033.9|2036.1|2034.1|2034.7|2032.7|0
1635948000000|2021-11-03 14:00:00|2036.4|2034.4|2034.8|2032.8|2036.6|2034.6|2034.6|2032.6|0
1635948300000|2021-11-03 14:05:00|2034.6|2032.6|2035|2033|2035.3|2033.3|2034|2032|0
1635948600000|2021-11-03 14:10:00|2034.8|2032.8|2035.9|2033.9|2036.5|2034.5|2034.6|2032.6|0
1635948900000|2021-11-03 14:15:00|2035.8|2033.8|2036.4|2034.4|2036.8|2034.8|2035.5|2033.5|0
1635949200000|2021-11-03 14:20:00|2036.3|2034.3|2037|2035|2037.4|2035.4|2036.1|2034.1|0
1635949500000|2021-11-03 14:25:00|2037.1|2035.1|2037.4|2035.4|2038|2036|2037|2035|0
1635949800000|2021-11-03 14:30:00|2037.7|2035.7|2037.9|2035.9|2038|2036|2037.4|2035.4|0
1635950100000|2021-11-03 14:35:00|2038|2036|2038.8|2036.8|2038.8|2036.8|2037.3|2035.3|0
1635950400000|2021-11-03 14:40:00|2038.5|2036.5|2039.5|2037.5|2039.5|2037.5|2038.5|2036.5|0
1635950700000|2021-11-03 14:45:00|2039.2|2037.2|2039.2|2037.2|2039.5|2037.5|2038.7|2036.7|0
1635951000000|2021-11-03 14:50:00|2039.3|2037.3|2039.5|2037.5|2039.5|2037.5|2038.7|2036.7|0
1635951300000|2021-11-03 14:55:00|2039.4|2037.4|2039.5|2037.5|2039.5|2037.5|2039.2|2037.2|0
1635951600000|2021-11-03 15:00:00|2039.2|2037.2|2038.8|2036.8|2039.2|2037.2|2038.7|2036.7|0
1635951900000|2021-11-03 15:05:00|2038.7|2036.7|2037.1|2035.1|2038.9|2036.9|2037|2035|0
1635952200000|2021-11-03 15:10:00|2037|2035|2037.4|2035.4|2037.6|2035.6|2036.7|2034.7|0
1635952500000|2021-11-03 15:15:00|2037.2|2035.2|2037.1|2035.1|2037.7|2035.7|2037|2035|0
1635952800000|2021-11-03 15:20:00|2037.4|2035.4|2036.5|2034.5|2037.7|2035.7|2036.5|2034.5|0
1635953100000|2021-11-03 15:25:00|2036.6|2034.6|2036.8|2034.8|2037.4|2035.4|2036.3|2034.3|0
1635953400000|2021-11-03 15:30:00|2036.9|2034.9|2036.7|2034.7|2037.1|2035.1|2036.3|2034.3|0
1635953700000|2021-11-03 15:35:00|2037|2035|2036.7|2034.7|2037|2035|2036.4|2034.4|0
1635954000000|2021-11-03 15:40:00|2036.4|2034.4|2037.4|2035.4|2037.4|2035.4|2036.1|2034.1|0
1635954300000|2021-11-03 15:45:00|2037.3|2035.3|2037.6|2035.6|2037.6|2035.6|2036.9|2034.9|0
1635954600000|2021-11-03 15:50:00|2037.8|2035.8|2038.8|2036.8|2038.8|2036.8|2037.6|2035.6|0
1635954900000|2021-11-03 15:55:00|2038.7|2036.7|2040.2|2038.2|2040.4|2038.4|2038.7|2036.7|0
1635955200000|2021-11-03 16:00:00|2040.1|2038.1|2040|2038|2040.2|2038.2|2040|2038|0
1635955500000|2021-11-03 16:05:00|2040.3|2038.3|2040.1|2038.1|2040.4|2038.4|2040|2038|0
1635955800000|2021-11-03 16:10:00|2040|2038|2039.8|2037.8|2040|2038|2039.2|2037.2|0
1635956100000|2021-11-03 16:15:00|2039.6|2037.6|2038.9|2036.9|2039.8|2037.8|2038.6|2036.6|0
1635956400000|2021-11-03 16:20:00|2038.3|2036.3|2037.4|2035.4|2038.3|2036.3|2035.6|2033.6|0
1635956700000|2021-11-03 16:25:00|2037.7|2035.7|2037.7|2035.7|2038.6|2036.6|2037.7|2035.7|0
1635957000000|2021-11-03 16:30:00|2037.4|2035.4|2037.1|2035.1|2037.4|2035.4|2036|2034|0
1635957300000|2021-11-03 16:35:00|2037.2|2035.2|2037.8|2035.8|2037.8|2035.8|2037.1|2035.1|0
1635957600000|2021-11-03 16:40:00|2037.9|2035.9|2037.1|2035.1|2038.4|2036.4|2037.1|2035.1|0
1635957900000|2021-11-03 16:45:00|2037.3|2035.3|2037.4|2035.4|2037.4|2035.4|2037.3|2035.3|0
1635958200000|2021-11-03 16:50:00|2037.1|2035.1|2037.1|2035.1|2037.1|2035.1|2036.8|2034.8|0
1635958500000|2021-11-03 16:55:00|2036.8|2034.8|2037.4|2035.4|2037.4|2035.4|2036.8|2034.8|0
1635958800000|2021-11-03 17:00:00|2037.3|2035.3|2036.7|2034.7|2037.4|2035.4|2036.5|2034.5|0
1635959100000|2021-11-03 17:05:00|2036.8|2034.8|2037.3|2035.3|2037.3|2035.3|2036.8|2034.8|0
1635959400000|2021-11-03 17:10:00|2037|2035|2037.1|2035.1|2037.4|2035.4|2037|2035|0
1635959700000|2021-11-03 17:15:00|2037.4|2035.4|2036.8|2034.8|2037.4|2035.4|2036.3|2034.3|0
1635960000000|2021-11-03 17:20:00|2036.7|2034.7|2036.8|2034.8|2037.1|2035.1|2036.5|2034.5|0
1635960300000|2021-11-03 17:25:00|2037.1|2035.1|2037.1|2035.1|2037.2|2035.2|2036.8|2034.8|0
1635960600000|2021-11-03 17:30:00|2037.4|2035.4|2037.4|2035.4|2037.4|2035.4|2037.4|2035.4|0
1635960900000|2021-11-03 17:35:00|2037.1|2035.1|2037.1|2035.1|2037.3|2035.3|2036.8|2034.8|0
1635961200000|2021-11-03 17:40:00|2037|2035|2037.4|2035.4|2037.4|2035.4|2037|2035|0
1635961500000|2021-11-03 17:45:00|2037.1|2035.1|2035.9|2033.9|2037.3|2035.3|2035.5|2033.5|0
1635961800000|2021-11-03 17:50:00|2035.8|2033.8|2036|2034|2036.1|2034.1|2035.5|2033.5|0
1635962100000|2021-11-03 17:55:00|2035.9|2033.9|2035.1|2033.1|2035.9|2033.9|2034.7|2032.7|0
1635962400000|2021-11-03 18:00:00|2035.2|2033.2|2041.2|2039.2|2042.2|2040.2|2034.6|2032.6|0
1635962700000|2021-11-03 18:05:00|2041.5|2039.5|2040.6|2038.6|2042.6|2040.6|2040.1|2038.1|0
1635963000000|2021-11-03 18:10:00|2040.5|2038.5|2039.8|2037.8|2040.7|2038.7|2039.3|2037.3|0
1635963300000|2021-11-03 18:15:00|2040|2038|2042.1|2040.1|2042.4|2040.4|2039.3|2037.3|0
1635963600000|2021-11-03 18:20:00|2042.2|2040.2|2044.1|2042.1|2044.3|2042.3|2041.7|2039.7|0
1635963900000|2021-11-03 18:25:00|2043.9|2041.9|2043.7|2041.7|2044.7|2042.7|2043.1|2041.1|0
1635964200000|2021-11-03 18:30:00|2044|2042|2044|2042|2044.8|2042.8|2043|2041|0
1635964500000|2021-11-03 18:35:00|2044.3|2042.3|2045.1|2043.1|2045.8|2043.8|2043.6|2041.6|0
1635964800000|2021-11-03 18:40:00|2045.2|2043.2|2047|2045|2047.2|2045.2|2044.6|2042.6|0
1635965100000|2021-11-03 18:45:00|2047.2|2045.2|2050.9|2048.9|2050.9|2048.9|2047.2|2045.2|0
1635965400000|2021-11-03 18:50:00|2051|2049|2052.5|2050.5|2052.9|2050.9|2050.1|2048.1|0
1635965700000|2021-11-03 18:55:00|2052.6|2050.6|2051.7|2049.7|2054.1|2052.1|2051.7|2049.7|0
1635966000000|2021-11-03 19:00:00|2052|2050|2052.1|2050.1|2052.7|2050.7|2051.1|2049.1|0
1635966300000|2021-11-03 19:05:00|2052|2050|2052.8|2050.8|2053.1|2051.1|2050.9|2048.9|0
1635966600000|2021-11-03 19:10:00|2052.7|2050.7|2052.8|2050.8|2053.7|2051.7|2051.5|2049.5|0
1635966900000|2021-11-03 19:15:00|2052.6|2050.6|2052.4|2050.4|2053.1|2051.1|2051.5|2049.5|0
1635967200000|2021-11-03 19:20:00|2052.3|2050.3|2052.5|2050.5|2052.7|2050.7|2051.2|2049.2|0
1635967500000|2021-11-03 19:25:00|2052.4|2050.4|2052.5|2050.5|2052.8|2050.8|2051.8|2049.8|0
1635967800000|2021-11-03 19:30:00|2052.4|2050.4|2052.2|2050.2|2053.4|2051.4|2051.8|2049.8|0
1635968100000|2021-11-03 19:35:00|2052.5|2050.5|2051.6|2049.6|2052.5|2050.5|2051|2049|0
1635968400000|2021-11-03 19:40:00|2051.5|2049.5|2052.7|2050.7|2052.7|2050.7|2051.3|2049.3|0
1635968700000|2021-11-03 19:45:00|2052.5|2050.5|2052.9|2050.9|2053.1|2051.1|2052.1|2050.1|0
1635969000000|2021-11-03 19:50:00|2053.2|2051.2|2051.6|2049.6|2053.2|2051.2|2050.9|2048.9|0
1635969300000|2021-11-03 19:55:00|2051.4|2049.4|2052.3|2050.3|2053.1|2051.1|2051|2049|0
1635969600000|2021-11-03 20:00:00|2052.4|2050.4|2052.6|2050.6|2052.7|2050.7|2051.7|2049.7|0
1635969900000|2021-11-03 20:05:00|2052.7|2050.7|2052.5|2050.5|2052.8|2050.8|2052.5|2050.5|0
1635970200000|2021-11-03 20:10:00|2052.6|2050.6|2053.4|2051.4|2053.4|2051.4|2052.4|2050.4|0
1635970500000|2021-11-03 20:15:00|2053.7|2051.7|2053.6|2051.6|2053.7|2051.7|2053.5|2051.5|0
1635970800000|2021-11-03 20:20:00|2054|2052|2054.8|2052.8|2054.8|2052.8|2054|2052|0
1635971100000|2021-11-03 20:25:00|2055|2053|2054.6|2052.6|2055.1|2053.1|2054.6|2052.6|0
1635971400000|2021-11-03 20:30:00|2054.9|2052.9|2054.8|2052.8|2055.1|2053.1|2054.6|2052.6|0
1635971700000|2021-11-03 20:35:00|2054.7|2052.7|2054.3|2052.3|2054.8|2052.8|2054.3|2052.3|0
1635972000000|2021-11-03 20:40:00|2054.5|2052.5|2054.6|2052.6|2054.8|2052.8|2054.3|2052.3|0
1635972300000|2021-11-03 20:45:00|2054.5|2052.5|2054.5|2052.5|2054.8|2052.8|2054.5|2052.5|0
1635972600000|2021-11-03 20:50:00|2054.3|2052.3|2055|2053|2055|2053|2054.3|2052.3|0
1635972900000|2021-11-03 20:55:00|2055.1|2053.1|2055|2053|2055.4|2053.4|2054.8|2052.8|0
1635973200000|2021-11-03 21:00:00|2055.1|2053.1|2055.1|2053.1|2055.2|2053.2|2055|2053|0
1635973500000|2021-11-03 21:05:00|2055.2|2053.2|2055.2|2053.2|2055.3|2053.3|2055.1|2053.1|0
1635973800000|2021-11-03 21:10:00|2055.3|2053.3|2055.2|2053.2|2055.3|2053.3|2055.2|2053.2|0
1635974400000|2021-11-03 21:20:00|2055.3|2053.3|2055.3|2053.3|2055.3|2053.3|2055.3|2053.3|0
1635974700000|2021-11-03 21:25:00|2055.2|2053.2|2055.2|2053.2|2055.2|2053.2|2055.2|2053.2|0
1635975600000|2021-11-03 21:40:00|2055.3|2053.3|2055.2|2053.2|2055.3|2053.3|2055.2|2053.2|0
1635975900000|2021-11-03 21:45:00|2055.3|2053.3|2055.2|2053.2|2055.3|2053.3|2055.2|2053.2|0
1635976500000|2021-11-03 21:55:00|2055.1|2053.1|2055.2|2053.2|2055.2|2053.2|2055.1|2053.1|0
1635976800000|2021-11-03 22:00:00|2055.1|2053.1|2055.1|2053.1|2055.2|2053.2|2052.9|2050.9|0
1635977100000|2021-11-03 22:05:00|2054.9|2052.9|2055.3|2053.3|2055.3|2053.3|2054.9|2052.9|0
1635977400000|2021-11-03 22:10:00|2055.2|2053.2|2055.3|2053.3|2055.3|2053.3|2055.2|2053.2|0
1635977700000|2021-11-03 22:15:00|2055.1|2053.1|2055.6|2053.6|2055.9|2053.9|2055.1|2053.1|0
1635978000000|2021-11-03 22:20:00|2055.5|2053.5|2055.3|2053.3|2055.5|2053.5|2055.3|2053.3|0
1635978300000|2021-11-03 22:25:00|2055.4|2053.4|2054.8|2052.8|2055.4|2053.4|2054.8|2052.8|0
1635978600000|2021-11-03 22:30:00|2054.9|2052.9|2056.3|2054.3|2056.3|2054.3|2054.9|2052.9|0
1635978900000|2021-11-03 22:35:00|2056.9|2054.9|2055.1|2053.1|2056.9|2054.9|2055.1|2053.1|0
1635979200000|2021-11-03 22:40:00|2055.5|2053.5|2056.2|2054.2|2056.3|2054.3|2055.4|2053.4|0
1635979500000|2021-11-03 22:45:00|2056.4|2054.4|2056.5|2054.5|2056.5|2054.5|2056.4|2054.4|0
1635979800000|2021-11-03 22:50:00|2056.7|2054.7|2056.9|2054.9|2056.9|2054.9|2056.3|2054.3|0
1635980100000|2021-11-03 22:55:00|2056.3|2054.3|2056.2|2054.2|2056.3|2054.3|2056|2054|0
1635980400000|2021-11-03 23:00:00|2056|2054|2056.2|2054.2|2056.9|2054.9|2055.9|2053.9|0
1635980700000|2021-11-03 23:05:00|2056.4|2054.4|2059.3|2057.3|2059.5|2057.5|2056.3|2054.3|0
1635981000000|2021-11-03 23:10:00|2059|2057|2058.7|2056.7|2059.4|2057.4|2058.6|2056.6|0
1635981300000|2021-11-03 23:15:00|2058.9|2056.9|2059.2|2057.2|2059.3|2057.3|2058.6|2056.6|0
1635981600000|2021-11-03 23:20:00|2059.3|2057.3|2058.5|2056.5|2059.4|2057.4|2058.3|2056.3|0
1635981900000|2021-11-03 23:25:00|2058.4|2056.4|2057.3|2055.3|2058.5|2056.5|2056.7|2054.7|0
1635982200000|2021-11-03 23:30:00|2057.5|2055.5|2056.8|2054.8|2058.2|2056.2|2054.7|2052.7|0
1635982500000|2021-11-03 23:35:00|2056.6|2054.6|2057.3|2055.3|2057.6|2055.6|2055.3|2053.3|0
1635982800000|2021-11-03 23:40:00|2057|2055|2059|2057|2059|2057|2056.7|2054.7|0
1635983100000|2021-11-03 23:45:00|2059.5|2057.5|2048|2046.8|2059.5|2057.5|2045.5|2044.3|1155
1635983400000|2021-11-03 23:50:00|2047.7|2046.5|2049.5|2048.3|2049.7|2048.5|2047|2045.8|330
1635983700000|2021-11-03 23:55:00|2049|2047.8|2052.2|2051|2054.5|2053.3|2049|2047.8|624
1635984000000|2021-11-04 00:00:00|2052|2051.2|2046.3|2045.5|2052|2051.2|2044|2043.2|3186
1635984300000|2021-11-04 00:05:00|2046.8|2046|2044.8|2044|2047.3|2046.5|2044.3|2043.5|1100
1635984600000|2021-11-04 00:10:00|2045.3|2044.5|2045.8|2045|2047.3|2046.5|2045.3|2044.5|658
1635984900000|2021-11-04 00:15:00|2045.3|2044.5|2044.8|2044|2046.5|2045.7|2044.3|2043.5|717
1635985200000|2021-11-04 00:20:00|2045.3|2044.5|2046.8|2046|2046.8|2046|2045.3|2044.5|530
1635985500000|2021-11-04 00:25:00|2047.3|2046.5|2048.3|2047.5|2049.3|2048.5|2047.3|2046.5|436
1635985800000|2021-11-04 00:30:00|2048.5|2047.7|2047.8|2047|2049.3|2048.5|2047.8|2047|427
1635986100000|2021-11-04 00:35:00|2048.3|2047.5|2045.3|2044.5|2048.3|2047.5|2045.3|2044.5|611
1635986400000|2021-11-04 00:40:00|2045.8|2045|2048.3|2047.5|2048.3|2047.5|2044.8|2044|472
1635986700000|2021-11-04 00:45:00|2048|2047.2|2048.3|2047.5|2048.8|2048|2047.3|2046.5|359
1635987000000|2021-11-04 00:50:00|2048.8|2048|2049.8|2049|2049.8|2049|2048.3|2047.5|353
1635987300000|2021-11-04 00:55:00|2050.3|2049.5|2049.8|2049|2050.3|2049.5|2049.3|2048.5|296
1635987600000|2021-11-04 01:00:00|2049.3|2048.5|2050.3|2049.5|2050.3|2049.5|2048.8|2048|377
1635987900000|2021-11-04 01:05:00|2050.8|2050|2051.8|2051|2051.8|2051|2050.3|2049.5|548
1635988200000|2021-11-04 01:10:00|2052.3|2051.5|2051.8|2051|2052.3|2051.5|2051.3|2050.5|540
1635988500000|2021-11-04 01:15:00|2052.3|2051.5|2051.8|2051|2052.3|2051.5|2050.3|2049.5|326
1635988800000|2021-11-04 01:20:00|2052.3|2051.5|2051.3|2050.5|2052.3|2051.5|2051.3|2050.5|473
1635989100000|2021-11-04 01:25:00|2051.8|2051|2051.8|2051|2053.3|2052.5|2051.8|2051|696
1635989400000|2021-11-04 01:30:00|2052.3|2051.5|2050.3|2049.5|2052.3|2051.5|2049.8|2049|271
1635989700000|2021-11-04 01:35:00|2050.5|2049.7|2049.8|2049|2051.3|2050.5|2049.8|2049|243
1635990000000|2021-11-04 01:40:00|2050.3|2049.5|2049.8|2049|2050.3|2049.5|2049.3|2048.5|202
1635990300000|2021-11-04 01:45:00|2050.3|2049.5|2049.3|2048.5|2050.3|2049.5|2048.8|2048|205
1635990600000|2021-11-04 01:50:00|2049|2048.2|2048.3|2047.5|2049.3|2048.5|2048.3|2047.5|320
1635990900000|2021-11-04 01:55:00|2048.8|2048|2047.8|2047|2048.8|2048|2047.3|2046.5|169
1635991200000|2021-11-04 02:00:00|2047.3|2046.5|2047.8|2047|2048.3|2047.5|2047.3|2046.5|223
1635991500000|2021-11-04 02:05:00|2047.3|2046.5|2048.3|2047.5|2048.8|2048|2047.3|2046.5|216
1635991800000|2021-11-04 02:10:00|2047.8|2047|2048.3|2047.5|2048.3|2047.5|2047.8|2047|261
1635992100000|2021-11-04 02:15:00|2048.8|2048|2049.3|2048.5|2049.3|2048.5|2048.3|2047.5|174
1635992400000|2021-11-04 02:20:00|2049|2048.2|2049.8|2049|2049.8|2049|2048.8|2048|132
1635992700000|2021-11-04 02:25:00|2049.3|2048.5|2049.3|2048.5|2049.8|2049|2048.8|2048|126
1635993000000|2021-11-04 02:30:00|2048.8|2048|2048.3|2047.5|2048.8|2048|2048.3|2047.5|109
1635993300000|2021-11-04 02:35:00|2048.8|2048|2048.8|2048|2048.8|2048|2048.8|2048|65
1635993600000|2021-11-04 02:40:00|2049.3|2048.5|2049.3|2048.5|2049.3|2048.5|2049.3|2048.5|63
1635993900000|2021-11-04 02:45:00|2049.8|2049|2048.8|2048|2049.8|2049|2048.8|2048|137
1635994200000|2021-11-04 02:50:00|2049.3|2048.5|2048.8|2048|2049.3|2048.5|2048.8|2048|82
1635994500000|2021-11-04 02:55:00|2048.3|2047.5|2048.8|2048|2048.8|2048|2048.3|2047.5|55
1635994800000|2021-11-04 03:00:00|2048.3|2047.5|2047.3|2046.5|2048.3|2047.5|2047.3|2046.5|109
1635995100000|2021-11-04 03:05:00|2047.8|2047|2047.8|2047|2047.8|2047|2047.3|2046.5|71
1635995400000|2021-11-04 03:10:00|2048.3|2047.5|2047.8|2047|2048.3|2047.5|2047.8|2047|63
1635995700000|2021-11-04 03:15:00|2047.3|2046.5|2047.3|2046.5|2047.3|2046.5|2047.3|2046.5|45
1635996000000|2021-11-04 03:20:00|||||||||61
1635996300000|2021-11-04 03:25:00|2046.8|2046|2046.8|2046|2047.3|2046.5|2046.8|2046|232
1635996600000|2021-11-04 03:30:00|2047.3|2046.5|2046.3|2045.5|2047.8|2047|2045.8|2045|434
1635996900000|2021-11-04 03:35:00|2046.8|2046|2047.3|2046.5|2048.3|2047.5|2046.3|2045.5|415
1635997200000|2021-11-04 03:40:00|2047.8|2047|2048.8|2048|2049.3|2048.5|2047.3|2046.5|391
1635997500000|2021-11-04 03:45:00|2049.3|2048.5|2048.8|2048|2049.3|2048.5|2047.8|2047|359
1635997800000|2021-11-04 03:50:00|2049.3|2048.5|2048.8|2048|2049.3|2048.5|2048.3|2047.5|216
1635998100000|2021-11-04 03:55:00|2048.5|2047.7|2048.5|2047.7|2048.8|2048|2047.8|2047|171
1635998400000|2021-11-04 04:00:00|2048.8|2048|2052.3|2051.5|2054.3|2053.5|2048.8|2048|2163
1635998700000|2021-11-04 04:05:00|2052.8|2052|2052.8|2052|2053.8|2053|2052.3|2051.5|728
1635999000000|2021-11-04 04:10:00|2053.3|2052.5|2052.8|2052|2053.3|2052.5|2052.8|2052|209
1635999300000|2021-11-04 04:15:00|2052.3|2051.5|2052.8|2052|2053.3|2052.5|2052.3|2051.5|176
1635999600000|2021-11-04 04:20:00|2052.3|2051.5|2051.8|2051|2052.8|2052|2051.8|2051|126
1635999900000|2021-11-04 04:25:00|2052.3|2051.5|2053.8|2053|2053.8|2053|2052.3|2051.5|374
1636000200000|2021-11-04 04:30:00|2054.3|2053.5|2052.3|2051.5|2055.3|2054.5|2052.3|2051.5|683
1636000500000|2021-11-04 04:35:00|2052.8|2052|2051.8|2051|2052.8|2052|2051.3|2050.5|561
1636000800000|2021-11-04 04:40:00|2051.3|2050.5|2051.3|2050.5|2052.3|2051.5|2050.8|2050|296
1636001100000|2021-11-04 04:45:00|2051|2050.2|2050.8|2050|2051.8|2051|2050.8|2050|141
1636001400000|2021-11-04 04:50:00|2050.3|2049.5|2051.3|2050.5|2051.3|2050.5|2050.3|2049.5|271
1636001700000|2021-11-04 04:55:00|2051|2050.2|2051.8|2051|2051.8|2051|2050.8|2050|201
1636002000000|2021-11-04 05:00:00|2051.3|2050.5|2052.3|2051.5|2052.3|2051.5|2051.3|2050.5|392
1636002300000|2021-11-04 05:05:00|2051.8|2051|2051.8|2051|2052.3|2051.5|2051.3|2050.5|250
1636002600000|2021-11-04 05:10:00|2051.5|2050.7|2050.3|2049.5|2051.8|2051|2050.3|2049.5|139
1636002900000|2021-11-04 05:15:00|2050.8|2050|2050.5|2049.7|2050.8|2050|2050.5|2049.7|144
1636003200000|2021-11-04 05:20:00|2050.8|2050|2050.8|2050|2050.8|2050|2050.3|2049.5|410
1636003500000|2021-11-04 05:25:00|2051.8|2051|2051.8|2051|2052.3|2051.5|2051.3|2050.5|623
1636003800000|2021-11-04 05:30:00|2052|2051.2|2052.3|2051.5|2052.3|2051.5|2051.8|2051|303
1636004100000|2021-11-04 05:35:00|2051.8|2051|2051.8|2051|2051.8|2051|2050.8|2050|400
1636004400000|2021-11-04 05:40:00|2051.3|2050.5|2051.8|2051|2052.3|2051.5|2051.3|2050.5|504
1636004700000|2021-11-04 05:45:00|2052.3|2051.5|2052.3|2051.5|2052.8|2052|2051.8|2051|551
1636005000000|2021-11-04 05:50:00|2052.8|2052|2053.8|2053|2053.8|2053|2052.3|2051.5|1143
1636005300000|2021-11-04 05:55:00|2054.3|2053.5|2055.3|2054.5|2056.3|2055.5|2053.8|2053|3173
1636005600000|2021-11-04 06:00:00|2055.8|2055|2057.8|2057|2058.8|2058|2055.8|2055|3489
1636005900000|2021-11-04 06:05:00|2058.3|2057.5|2058.8|2058|2058.8|2058|2058.3|2057.5|683
1636006200000|2021-11-04 06:10:00|2059|2057|2058.7|2056.7|2059.2|2057.2|2057.4|2055.4|2
1636006500000|2021-11-04 06:15:00|2058.8|2056.8|2059.5|2057.5|2059.5|2057.5|2058.5|2056.5|560
1636006800000|2021-11-04 06:20:00|2059.6|2057.6|2058.9|2056.9|2060|2058|2058.7|2056.7|0
1636007100000|2021-11-04 06:25:00|2058.7|2056.7|2060.3|2058.3|2060.5|2058.5|2058.7|2056.7|0
1636007400000|2021-11-04 06:30:00|2060.4|2058.4|2059.6|2057.6|2061|2059|2059.6|2057.6|0
1636007700000|2021-11-04 06:35:00|2059.8|2057.8|2059.7|2057.7|2059.8|2057.8|2058.9|2056.9|0
1636008000000|2021-11-04 06:40:00|2059.6|2057.6|2059.6|2057.6|2059.8|2057.8|2059.5|2057.5|0
1636008300000|2021-11-04 06:45:00|2059.8|2057.8|2059.4|2057.4|2059.8|2057.8|2059.2|2057.2|0
1636008600000|2021-11-04 06:50:00|2059.5|2057.5|2059.7|2057.7|2059.7|2057.7|2059.3|2057.3|0
1636008900000|2021-11-04 06:55:00|2059.8|2057.8|2059.8|2057.8|2060.1|2058.1|2059.6|2057.6|0
1636009200000|2021-11-04 07:00:00|2059.5|2057.5|2059.9|2057.9|2060.1|2058.1|2059.2|2057.2|0
1636009500000|2021-11-04 07:05:00|2060|2058|2059.8|2057.8|2060.4|2058.4|2059.5|2057.5|0
1636009800000|2021-11-04 07:10:00|2060|2058|2060.7|2058.7|2060.7|2058.7|2059.8|2057.8|0
1636010100000|2021-11-04 07:15:00|2060.8|2058.8|2060.6|2058.6|2061|2059|2060.1|2058.1|0
1636010400000|2021-11-04 07:20:00|2060.9|2058.9|2060.4|2058.4|2061.6|2059.6|2060.4|2058.4|0
1636010700000|2021-11-04 07:25:00|2060.5|2058.5|2060.1|2058.1|2060.6|2058.6|2059.7|2057.7|0
1636011000000|2021-11-04 07:30:00|2059.7|2058.5|2061.5|2060.3|2061.5|2060.3|2059.7|2058.5|215
1636011300000|2021-11-04 07:35:00|2061|2059.8|2062.5|2061.3|2062.5|2061.3|2061|2059.8|166
1636011600000|2021-11-04 07:40:00|2062|2060.8|2062.5|2061.3|2063|2061.8|2062|2060.8|129
1636011900000|2021-11-04 07:45:00|2062|2060.8|2062|2060.8|2062.5|2061.3|2062|2060.8|93
1636012200000|2021-11-04 07:50:00|2061.5|2060.3|2062|2060.8|2062|2060.8|2061.5|2060.3|104
1636012500000|2021-11-04 07:55:00|2061.5|2060.3|2061.5|2060.3|2061.5|2060.3|2061.5|2060.3|40
1636012800000|2021-11-04 08:00:00|2061|2059.8|2062|2060.8|2062|2060.8|2061|2059.8|171
1636013100000|2021-11-04 08:05:00|2062.5|2061.3|2063|2061.8|2063.5|2062.3|2062.5|2061.3|255
1636013400000|2021-11-04 08:10:00|2062.5|2061.3|2062.5|2061.3|2063|2061.8|2062|2060.8|150
1636013700000|2021-11-04 08:15:00|2063|2061.8|2063|2061.8|2063|2061.8|2062|2060.8|123
1636014000000|2021-11-04 08:20:00|2062.5|2061.3|2061.7|2060.5|2062.5|2061.3|2061.5|2060.3|110
1636014300000|2021-11-04 08:25:00|2062|2060.8|2060|2058.8|2062|2060.8|2060|2058.8|132
1636014600000|2021-11-04 08:30:00|2060.5|2059.3|2059.5|2058.3|2060.5|2059.3|2059.5|2058.3|186
1636014900000|2021-11-04 08:35:00|2059|2057.8|2058.5|2057.3|2059.5|2058.3|2058|2056.8|270
1636015200000|2021-11-04 08:40:00|2059|2057.8|2057.5|2056.3|2059|2057.8|2057.5|2056.3|123
1636015500000|2021-11-04 08:45:00|2057.2|2056|2057.5|2056.3|2057.7|2056.5|2057|2055.8|100
1636015800000|2021-11-04 08:50:00|2057.2|2056|2057.5|2056.3|2058|2056.8|2057.2|2056|58
1636016100000|2021-11-04 08:55:00|2057.7|2056.5|2058|2056.8|2058|2056.8|2057.5|2056.3|28
1636016400000|2021-11-04 09:00:00|2058.5|2057.3|2057.5|2056.3|2058.5|2057.3|2057|2055.8|97
1636016700000|2021-11-04 09:05:00|2057.7|2056.5|2057.5|2056.3|2058|2056.8|2057.2|2056|50
1636017000000|2021-11-04 09:10:00|2057.7|2056.5|2058.5|2057.3|2058.5|2057.3|2057.5|2056.3|25
1636017300000|2021-11-04 09:15:00|2058|2056.8|2058|2056.8|2058|2056.8|2058|2056.8|34
1636017600000|2021-11-04 09:20:00|2057.5|2056.3|2058.5|2057.3|2058.5|2057.3|2057.5|2056.3|80
1636017900000|2021-11-04 09:25:00|2058|2056.8|2058|2056.8|2058.5|2057.3|2058|2056.8|15
1636018200000|2021-11-04 09:30:00|2057.5|2056.3|2057.5|2056.3|2058|2056.8|2057.5|2056.3|35
1636018500000|2021-11-04 09:35:00|2057.2|2056|2057|2055.8|2057.5|2056.3|2057|2055.8|46
1636018800000|2021-11-04 09:40:00|2056.5|2055.3|2056.5|2055.3|2057|2055.8|2056.5|2055.3|63
1636019100000|2021-11-04 09:45:00|2057|2055.8|2056.5|2055.3|2057|2055.8|2056.5|2055.3|34
1636019400000|2021-11-04 09:50:00|2057|2055.8|2057|2055.8|2057|2055.8|2056.5|2055.3|12
1636019700000|2021-11-04 09:55:00|2057.2|2056|2057|2055.8|2057.5|2056.3|2057|2055.8|11
1636020000000|2021-11-04 10:00:00|2056.5|2055.3|2057|2055.8|2057|2055.8|2056.5|2055.3|44
1636020300000|2021-11-04 10:05:00|2057.5|2056.3|2057|2055.8|2057.5|2056.3|2056.7|2055.5|36
1636020600000|2021-11-04 10:10:00|2056.5|2055.3|2056.5|2055.3|2057|2055.8|2056.5|2055.3|50
1636020900000|2021-11-04 10:15:00|2056.2|2055|2056.5|2055.3|2056.5|2055.3|2056|2054.8|55
1636021200000|2021-11-04 10:20:00|2056|2054.8|2056|2054.8|2056.5|2055.3|2056|2054.8|23
1636021500000|2021-11-04 10:25:00|2056.5|2055.3|2056.5|2055.3|2056.5|2055.3|2056.5|2055.3|29
1636021800000|2021-11-04 10:30:00|2056|2054.8|2057|2055.8|2057|2055.8|2056|2054.8|45
1636022100000|2021-11-04 10:35:00|2056.5|2055.3|2056.5|2055.3|2057|2055.8|2056.5|2055.3|46
1636022400000|2021-11-04 10:40:00|||||||||3
1636022700000|2021-11-04 10:45:00|2056|2054.8|2056|2054.8|2056|2054.8|2056|2054.8|29
1636023000000|2021-11-04 10:50:00|2056.5|2055.3|2056.5|2055.3|2056.7|2055.5|2056.5|2055.3|41
1636023300000|2021-11-04 10:55:00|2056|2054.8|2056.5|2055.3|2056.5|2055.3|2056|2054.8|23
1636023600000|2021-11-04 11:00:00|2056.2|2055|2055.5|2054.3|2057|2055.8|2055.5|2054.3|202
1636023900000|2021-11-04 11:05:00|2056|2054.8|2055|2053.8|2056|2054.8|2054.5|2053.3|140
1636024200000|2021-11-04 11:10:00|2054.7|2053.5|2054.5|2053.3|2055|2053.8|2054.5|2053.3|18
1636024500000|2021-11-04 11:15:00|2054|2052.8|2054|2052.8|2054.5|2053.3|2054|2052.8|59
1636024800000|2021-11-04 11:20:00|2054.5|2053.3|2055.5|2054.3|2055.5|2054.3|2054.5|2053.3|35
1636025100000|2021-11-04 11:25:00|2056|2054.8|2055.5|2054.3|2056.5|2055.3|2055.5|2054.3|93
1636025400000|2021-11-04 11:30:00|2055|2053.8|2055.5|2054.3|2055.5|2054.3|2055|2053.8|14
1636025700000|2021-11-04 11:35:00|2055|2053.8|2054.5|2053.3|2055|2053.8|2054|2052.8|28
1636026000000|2021-11-04 11:40:00|2054.2|2053|2054|2052.8|2054.5|2053.3|2053.5|2052.3|33
1636026300000|2021-11-04 11:45:00|2053.5|2052.3|2053.5|2052.3|2054|2052.8|2053|2051.8|47
1636026600000|2021-11-04 11:50:00|2054|2052.8|2053.5|2052.3|2054|2052.8|2053.5|2052.3|36
1636026900000|2021-11-04 11:55:00|2053.2|2052|2053.5|2052.3|2053.5|2052.3|2053.2|2052|52
1636027200000|2021-11-04 12:00:00|2053|2051.8|2054|2052.8|2055|2053.8|2053|2051.8|182
1636027500000|2021-11-04 12:05:00|2053.5|2052.3|2054|2052.8|2054|2052.8|2053.5|2052.3|42
1636027800000|2021-11-04 12:10:00|2054.5|2053.3|2054|2052.8|2054.5|2053.3|2053.5|2052.3|73
1636028100000|2021-11-04 12:15:00|2054.5|2053.3|2054|2052.8|2054.5|2053.3|2054|2052.8|38
1636028400000|2021-11-04 12:20:00|2053.5|2052.3|2053.5|2052.3|2053.5|2052.3|2053.2|2052|32
1636028700000|2021-11-04 12:25:00|2054|2052.8|2053.5|2052.3|2054|2052.8|2053.5|2052.3|36
1636029000000|2021-11-04 12:30:00|2053.7|2052.5|2054|2052.8|2054|2052.8|2053.5|2052.3|54
1636029300000|2021-11-04 12:35:00|2054.5|2053.3|2055|2053.8|2055|2053.8|2054.5|2053.3|32
1636029600000|2021-11-04 12:40:00|2054.7|2053.5|2054|2052.8|2055|2053.8|2053.5|2052.3|34
1636029900000|2021-11-04 12:45:00|2053.7|2052.5|2053.5|2052.3|2054|2052.8|2053.5|2052.3|23
1636030200000|2021-11-04 12:50:00|2053.7|2052.5|2053.5|2052.3|2054|2052.8|2053|2051.8|54
1636030500000|2021-11-04 12:55:00|2053|2051.8|2052.5|2051.3|2053.5|2052.3|2052.5|2051.3|23
1636030800000|2021-11-04 13:00:00|2053|2051.8|2053|2051.8|2053|2051.8|2053|2051.8|13
1636031100000|2021-11-04 13:05:00|2052.5|2051.3|2053|2051.8|2053|2051.8|2052.5|2051.3|7
1636031400000|2021-11-04 13:10:00|2053.5|2052.3|2053.5|2052.3|2053.5|2052.3|2052.5|2051.3|146
1636031700000|2021-11-04 13:15:00|2053|2051.8|2053.5|2052.3|2054|2052.8|2053|2051.8|36
1636032000000|2021-11-04 13:20:00|2054|2052.8|2053.5|2052.3|2054|2052.8|2053|2051.8|72
1636032300000|2021-11-04 13:25:00|2053|2051.8|2052|2050.8|2053|2051.8|2051.5|2050.3|105
1636032600000|2021-11-04 13:30:00|2051.7|2050.5|2050.5|2049.3|2052|2050.8|2050|2048.8|339
1636032900000|2021-11-04 13:35:00|2050|2048.8|2050.5|2049.3|2051|2049.8|2050|2048.8|198
1636033200000|2021-11-04 13:40:00|2050|2048.8|2050.5|2049.3|2051|2049.8|2050|2048.8|87
1636033500000|2021-11-04 13:45:00|2050.7|2049.5|2050.5|2049.3|2051|2049.8|2050|2048.8|109
1636033800000|2021-11-04 13:50:00|2050|2048.8|2051|2049.8|2051.5|2050.3|2050|2048.8|140
1636034100000|2021-11-04 13:55:00|2051.2|2050|2051.5|2050.3|2052|2050.8|2051|2049.8|241
1636034400000|2021-11-04 14:00:00|2051|2049.8|2050.5|2049.3|2051.5|2050.3|2050|2048.8|131
1636034700000|2021-11-04 14:05:00|2051|2049.8|2050.5|2049.3|2051|2049.8|2050|2048.8|117
1636035000000|2021-11-04 14:10:00|2051|2049.8|2052|2050.8|2052|2050.8|2050.5|2049.3|150
1636035300000|2021-11-04 14:15:00|2052.2|2051|2052.5|2051.3|2053|2051.8|2052|2050.8|108
1636035600000|2021-11-04 14:20:00|2052|2050.8|2050.5|2049.3|2052|2050.8|2050.5|2049.3|164
1636035900000|2021-11-04 14:25:00|2050|2048.8|2051|2049.8|2051|2049.8|2049.5|2048.3|188
1636036200000|2021-11-04 14:30:00|2051.5|2050.3|2050.5|2049.3|2052|2050.8|2050.5|2049.3|112
1636036500000|2021-11-04 14:35:00|2050|2048.8|2050|2048.8|2051|2049.8|2050|2048.8|236
1636036800000|2021-11-04 14:40:00|2049.5|2048.3|2049.5|2048.3|2050|2048.8|2049.5|2048.3|202
1636037100000|2021-11-04 14:45:00|2049|2047.8|2049.5|2048.3|2049.5|2048.3|2049|2047.8|60
1636037400000|2021-11-04 14:50:00|2049.2|2048|2048.5|2047.3|2049.5|2048.3|2048.5|2047.3|102
1636037700000|2021-11-04 14:55:00|2048.2|2047|2048|2046.8|2048.5|2047.3|2047|2045.8|279
1636038000000|2021-11-04 15:00:00|2048.5|2047.3|2048|2046.8|2048.5|2047.3|2047.5|2046.3|354
1636038300000|2021-11-04 15:05:00|2048.5|2047.3|2048.5|2047.3|2048.5|2047.3|2048.5|2047.3|229
1636038600000|2021-11-04 15:10:00|2049|2047.8|2049|2047.8|2049.5|2048.3|2049|2047.8|430
1636038900000|2021-11-04 15:15:00|2048.5|2047.3|2048|2046.8|2049|2047.8|2047|2045.8|253
1636039200000|2021-11-04 15:20:00|2048.5|2047.3|2047|2045.8|2048.5|2047.3|2047|2045.8|183
1636039500000|2021-11-04 15:25:00|2046.5|2045.3|2046.5|2045.3|2047.5|2046.3|2046.5|2045.3|142
1636039800000|2021-11-04 15:30:00|2046.7|2045.5|2047|2045.8|2047.5|2046.3|2046|2044.8|153
1636040100000|2021-11-04 15:35:00|2047.5|2046.3|2048.5|2047.3|2048.5|2047.3|2047|2045.8|73
1636040400000|2021-11-04 15:40:00|2048.2|2047|2048|2046.8|2048.7|2047.5|2047.5|2046.3|62
1636040700000|2021-11-04 15:45:00|2048.2|2047|2047|2045.8|2048.2|2047|2047|2045.8|26
1636041000000|2021-11-04 15:50:00|2046.7|2045.5|2047|2045.8|2047.5|2046.3|2046.5|2045.3|46
1636041300000|2021-11-04 15:55:00|2047.2|2046|2048.5|2047.3|2048.5|2047.3|2047.2|2046|74
1636041600000|2021-11-04 16:00:00|2049|2047.8|2049|2047.8|2049|2047.8|2048|2046.8|118
1636041900000|2021-11-04 16:05:00|2048.5|2047.3|2049|2047.8|2049.5|2048.3|2048.5|2047.3|74
1636042200000|2021-11-04 16:10:00|2048.7|2047.5|2049.5|2048.3|2049.5|2048.3|2048.5|2047.3|125
1636042500000|2021-11-04 16:15:00|2049|2047.8|2048.5|2047.3|2049|2047.8|2048|2046.8|94
1636042800000|2021-11-04 16:20:00|2048.7|2047.5|2047|2045.8|2049|2047.8|2047|2045.8|68
1636043100000|2021-11-04 16:25:00|2047.5|2046.3|2046.5|2045.3|2047.5|2046.3|2046.5|2045.3|63
1636043400000|2021-11-04 16:30:00|2046|2044.8|2046.7|2045.5|2047|2045.8|2046|2044.8|120
1636043700000|2021-11-04 16:35:00|2047|2045.8|2046.5|2045.3|2047|2045.8|2046.5|2045.3|23
1636044000000|2021-11-04 16:40:00|2047|2045.8|2047|2045.8|2047|2045.8|2046|2044.8|44
1636044300000|2021-11-04 16:45:00|2046.7|2045.5|2047|2045.8|2047|2045.8|2046.5|2045.3|17
1636044600000|2021-11-04 16:50:00|2047.2|2046|2047|2045.8|2047.2|2046|2046.7|2045.5|20
1636044900000|2021-11-04 16:55:00|2046.7|2045.5|2047|2045.8|2047|2045.8|2046.5|2045.3|37
1636045200000|2021-11-04 17:00:00|2047.5|2046.3|2047|2045.8|2047.5|2046.3|2046.5|2045.3|75
1636045500000|2021-11-04 17:05:00|2046.5|2045.3|2047.5|2046.3|2048|2046.8|2046.5|2045.3|90
1636045800000|2021-11-04 17:10:00|2047.7|2046.5|2048|2046.8|2048.5|2047.3|2047.5|2046.3|19
1636046100000|2021-11-04 17:15:00|2047.5|2046.3|2048|2046.8|2048|2046.8|2047.5|2046.3|13
1636046400000|2021-11-04 17:20:00|2048.2|2047|2048|2046.8|2048.2|2047|2047.5|2046.3|41
1636046700000|2021-11-04 17:25:00|2047.7|2046.5|2048|2046.8|2048|2046.8|2047.5|2046.3|14
1636047000000|2021-11-04 17:30:00|2048.5|2047.3|2048|2046.8|2048.5|2047.3|2048|2046.8|21
1636047300000|2021-11-04 17:35:00|2047.7|2046.5|2048|2046.8|2048|2046.8|2047.5|2046.3|43
1636047600000|2021-11-04 17:40:00|2047.7|2046.5|2048.5|2047.3|2048.5|2047.3|2047.5|2046.3|6
1636047900000|2021-11-04 17:45:00|2048.2|2047|2047.5|2046.3|2048.5|2047.3|2047.5|2046.3|15
1636048200000|2021-11-04 17:50:00|2047|2045.8|2048|2046.8|2048|2046.8|2047|2045.8|18
1636048500000|2021-11-04 17:55:00|2048.5|2047.3|2048|2046.8|2048.5|2047.3|2048|2046.8|12
1636048800000|2021-11-04 18:00:00|2048.5|2047.3|2046.5|2045.3|2048.5|2047.3|2046.5|2045.3|33
1636049100000|2021-11-04 18:05:00|2047|2045.8|2048|2046.8|2048|2046.8|2046.5|2045.3|59
1636049400000|2021-11-04 18:10:00|2048.2|2047|2048.2|2047|2048.5|2047.3|2048.2|2047|18
1636049700000|2021-11-04 18:15:00|2048|2046.8|2048|2046.8|2048.5|2047.3|2048|2046.8|62
1636050000000|2021-11-04 18:20:00|2048.5|2047.3|2048|2046.8|2048.5|2047.3|2048|2046.8|68
1636050300000|2021-11-04 18:25:00|2047.7|2046.5|2048|2046.8|2048|2046.8|2047.5|2046.3|31
1636050600000|2021-11-04 18:30:00|2047.7|2046.5|2048|2046.8|2048|2046.8|2047.5|2046.3|16
1636050900000|2021-11-04 18:35:00|2048.5|2047.3|2049|2047.8|2049|2047.8|2048.5|2047.3|49
1636051200000|2021-11-04 18:40:00|2049.5|2048.3|2049.5|2048.3|2049.5|2048.3|2049.5|2048.3|49
1636051500000|2021-11-04 18:45:00|2049.7|2048.5|2049|2047.8|2049.7|2048.5|2049|2047.8|60
1636051800000|2021-11-04 18:50:00|2049.5|2048.3|2050|2048.8|2050.5|2049.3|2049|2047.8|139
1636052100000|2021-11-04 18:55:00|2049.7|2048.5|2049|2047.8|2050|2048.8|2049|2047.8|42
1636052400000|2021-11-04 19:00:00|2048.7|2047.5|2048.5|2047.3|2049.5|2048.3|2048.5|2047.3|55
1636052700000|2021-11-04 19:05:00|2048|2046.8|2049|2047.8|2049|2047.8|2048|2046.8|34
1636053000000|2021-11-04 19:10:00|2049.5|2048.3|2049.5|2048.3|2050|2048.8|2049.5|2048.3|111
1636053300000|2021-11-04 19:15:00|2049|2047.8|2049.5|2048.3|2049.7|2048.5|2049|2047.8|100
1636053600000|2021-11-04 19:20:00|2050|2048.8|2050|2048.8|2050|2048.8|2049.5|2048.3|79
1636053900000|2021-11-04 19:25:00|2050.5|2049.3|2050|2048.8|2050.5|2049.3|2050|2048.8|29
1636054200000|2021-11-04 19:30:00|2050.5|2049.3|2050.5|2049.3|2051|2049.8|2050.5|2049.3|55
1636054500000|2021-11-04 19:35:00|2050.2|2049|2050|2048.8|2050.5|2049.3|2050|2048.8|19
1636054800000|2021-11-04 19:40:00|2049.5|2048.3|2049.5|2048.3|2050|2048.8|2049|2047.8|84
1636055100000|2021-11-04 19:45:00|2050|2048.8|2051.5|2050.3|2051.5|2050.3|2049.5|2048.3|74
1636055400000|2021-11-04 19:50:00|2052|2050.8|2053|2051.8|2053|2051.8|2052|2050.8|244
1636055700000|2021-11-04 19:55:00|2052.7|2051.5|2055|2053.8|2055|2053.8|2052.5|2051.3|344
1636056000000|2021-11-04 20:00:00|2054.5|2053.3|2054|2052.8|2055|2053.8|2053.7|2052.5|86
1636056300000|2021-11-04 20:05:00|2053.7|2052.5|2053.5|2052.3|2054|2052.8|2053.5|2052.3|28
1636056600000|2021-11-04 20:10:00|2053|2051.8|2053.5|2052.3|2053.5|2052.3|2053|2051.8|10
1636056900000|2021-11-04 20:15:00|2053.2|2052|2053.5|2052.3|2053.5|2052.3|2053|2051.8|5
1636057200000|2021-11-04 20:20:00|2053.9|2051.9|2052.9|2050.9|2053.9|2051.9|2052.7|2050.7|23
1636057500000|2021-11-04 20:25:00|2052.7|2050.7|2052.9|2050.9|2053.2|2051.2|2052.6|2050.6|1
1636057800000|2021-11-04 20:30:00|2053|2051|2053.7|2051.7|2053.9|2051.9|2053|2051|10
1636058100000|2021-11-04 20:35:00|2053.9|2051.9|2053.3|2051.3|2054|2052|2053|2051|6
1636058400000|2021-11-04 20:40:00|2053.2|2051.2|2053|2051|2053.2|2051.2|2053|2051|0
1636058700000|2021-11-04 20:45:00|2053.2|2051.2|2054|2052|2054.3|2052.3|2053.2|2051.2|17
1636059000000|2021-11-04 20:50:00|2054.3|2052.3|2054|2052|2054.3|2052.3|2054|2052|15
1636059300000|2021-11-04 20:55:00|2053.9|2051.9|2052.1|2050.1|2053.9|2051.9|2051.9|2049.9|0
1636059600000|2021-11-04 21:00:00|2052|2050|2052|2050|2052|2050|2052|2050|5
1636059900000|2021-11-04 21:05:00|2052.1|2050.1|2052|2050|2052.1|2050.1|2052|2050|0
1636060200000|2021-11-04 21:10:00|2052.1|2050.1|2052.2|2050.2|2052.2|2050.2|2052.1|2050.1|0
1636060500000|2021-11-04 21:15:00|2052.1|2050.1|2052.2|2050.2|2052.2|2050.2|2052.1|2050.1|0
1636062000000|2021-11-04 21:40:00|2051.9|2049.9|2052.1|2050.1|2052.1|2050.1|2051.9|2049.9|0
1636062900000|2021-11-04 21:55:00|2052|2050|2051.9|2049.9|2052.1|2050.1|2051.9|2049.9|0
1636063200000|2021-11-04 22:00:00|2051.7|2049.7|2052.1|2050.1|2052.1|2050.1|2050.9|2048.9|0
1636063500000|2021-11-04 22:05:00|2052|2050|2052.2|2050.2|2052.2|2050.2|2051.8|2049.8|0
1636063800000|2021-11-04 22:10:00|2052.4|2050.4|2052.5|2050.5|2052.5|2050.5|2052.4|2050.4|0
1636064100000|2021-11-04 22:15:00|2052.4|2050.4|2052.6|2050.6|2053|2051|2052.4|2050.4|0
1636064400000|2021-11-04 22:20:00|2052.7|2050.7|2053.5|2051.5|2053.5|2051.5|2052.7|2050.7|0
1636064700000|2021-11-04 22:25:00|2053.4|2051.4|2053.8|2051.8|2054|2052|2053.4|2051.4|0
1636065000000|2021-11-04 22:30:00|2054|2052|2054.8|2052.8|2054.8|2052.8|2053.9|2051.9|0
1636065300000|2021-11-04 22:35:00|2055.1|2053.1|2055.4|2053.4|2055.4|2053.4|2054.8|2052.8|0
1636065600000|2021-11-04 22:40:00|2054.5|2052.5|2055.2|2053.2|2055.4|2053.4|2054.5|2052.5|0
1636065900000|2021-11-04 22:45:00|2055.4|2053.4|2056|2054|2056|2054|2055.4|2053.4|0
1636066200000|2021-11-04 22:50:00|2056.2|2054.2|2056.2|2054.2|2056.9|2054.9|2056|2054|0
1636066500000|2021-11-04 22:55:00|2056.1|2054.1|2056.4|2054.4|2056.4|2054.4|2056.1|2054.1|0
1636066800000|2021-11-04 23:00:00|2056.6|2054.6|2055.8|2053.8|2056.9|2054.9|2055.5|2053.5|0
1636067100000|2021-11-04 23:05:00|2056.1|2054.1|2057.5|2055.5|2057.5|2055.5|2055.8|2053.8|0
1636067400000|2021-11-04 23:10:00|2057.4|2055.4|2056.4|2054.4|2057.5|2055.5|2056.4|2054.4|0
1636067700000|2021-11-04 23:15:00|2056.6|2054.6|2056.2|2054.2|2056.9|2054.9|2056.2|2054.2|0
1636068000000|2021-11-04 23:20:00|2056.4|2054.4|2056.2|2054.2|2056.5|2054.5|2055.9|2053.9|0
1636068300000|2021-11-04 23:25:00|2056.3|2054.3|2055.8|2053.8|2056.4|2054.4|2055.3|2053.3|0
1636068600000|2021-11-04 23:30:00|2055.9|2053.9|2056.3|2054.3|2056.7|2054.7|2055.1|2053.1|0
1636068900000|2021-11-04 23:35:00|2056.5|2054.5|2055.1|2053.1|2056.5|2054.5|2055|2053|0
1636069200000|2021-11-04 23:40:00|2055.3|2053.3|2055.2|2053.2|2055.8|2053.8|2054.5|2052.5|0
1636069500000|2021-11-04 23:45:00|2055|2053|2054.5|2053.3|2055|2053.8|2051.5|2050.3|785
1636069800000|2021-11-04 23:50:00|2055|2053.8|2055|2053.8|2055.7|2054.5|2053.5|2052.3|341
1636070100000|2021-11-04 23:55:00|2054.5|2053.3|2053.5|2052.3|2054.5|2053.3|2053|2051.8|201
1636070400000|2021-11-05 00:00:00|2053.3|2052.5|2049.8|2049|2054.8|2054|2049.8|2049|1564
1636070700000|2021-11-05 00:05:00|2050.3|2049.5|2045.3|2044.5|2051.3|2050.5|2044.3|2043.5|1918
1636071000000|2021-11-05 00:10:00|2045.8|2045|2042.3|2041.5|2046.8|2046|2042.3|2041.5|1314
1636071300000|2021-11-05 00:15:00|2042.8|2042|2045.8|2045|2046.3|2045.5|2042.3|2041.5|1061
1636071600000|2021-11-05 00:20:00|2045.3|2044.5|2044.8|2044|2045.8|2045|2042.8|2042|789
1636071900000|2021-11-05 00:25:00|2044.3|2043.5|2044.3|2043.5|2044.3|2043.5|2042.3|2041.5|849
1636072200000|2021-11-05 00:30:00|2043.8|2043|2043.3|2042.5|2044.3|2043.5|2042.8|2042|566
1636072500000|2021-11-05 00:35:00|2042.8|2042|2043.3|2042.5|2044.3|2043.5|2042.8|2042|452
1636072800000|2021-11-05 00:40:00|2042.8|2042|2043.3|2042.5|2043.8|2043|2042.8|2042|386
1636073100000|2021-11-05 00:45:00|2042.8|2042|2042.8|2042|2043.8|2043|2042.8|2042|395
1636073400000|2021-11-05 00:50:00|2043.3|2042.5|2042.8|2042|2043.3|2042.5|2042.3|2041.5|349
1636073700000|2021-11-05 00:55:00|2043|2042.2|2044.3|2043.5|2044.3|2043.5|2042.8|2042|331
1636074000000|2021-11-05 01:00:00|2043.8|2043|2039.3|2038.5|2044.3|2043.5|2039.3|2038.5|575
1636074300000|2021-11-05 01:05:00|2039.8|2039|2041.3|2040.5|2041.8|2041|2039.5|2038.7|649
1636074600000|2021-11-05 01:10:00|2041.8|2041|2043.3|2042.5|2043.8|2043|2041.8|2041|305
1636074900000|2021-11-05 01:15:00|2043.8|2043|2044.8|2044|2044.8|2044|2043.3|2042.5|470
1636075200000|2021-11-05 01:20:00|2044.5|2043.7|2044.8|2044|2044.8|2044|2043.8|2043|205
1636075500000|2021-11-05 01:25:00|2044.3|2043.5|2044.3|2043.5|2044.8|2044|2043.8|2043|186
1636075800000|2021-11-05 01:30:00|2043.8|2043|2042.3|2041.5|2044.3|2043.5|2041.8|2041|322
1636076100000|2021-11-05 01:35:00|2042.8|2042|2040.3|2039.5|2042.8|2042|2039.3|2038.5|675
1636076400000|2021-11-05 01:40:00|2039.8|2039|2039.8|2039|2040.8|2040|2039.5|2038.7|401
1636076700000|2021-11-05 01:45:00|2039.3|2038.5|2039.8|2039|2040.3|2039.5|2039.3|2038.5|280
1636077000000|2021-11-05 01:50:00|2040.3|2039.5|2040.8|2040|2041.3|2040.5|2039.8|2039|389
1636077300000|2021-11-05 01:55:00|2040.3|2039.5|2038.8|2038|2040.3|2039.5|2038.8|2038|382
1636077600000|2021-11-05 02:00:00|2038.5|2037.7|2037.8|2037|2038.5|2037.7|2037|2036.2|712
1636077900000|2021-11-05 02:05:00|2038|2037.2|2038.8|2038|2039.3|2038.5|2037.8|2037|446
1636078200000|2021-11-05 02:10:00|2039.3|2038.5|2038.8|2038|2039.3|2038.5|2038.3|2037.5|131
1636078500000|2021-11-05 02:15:00|2039.3|2038.5|2038.3|2037.5|2039.3|2038.5|2037.8|2037|336
1636078800000|2021-11-05 02:20:00|2038.8|2038|2036.8|2036|2038.8|2038|2036.8|2036|308
1636079100000|2021-11-05 02:25:00|2037.3|2036.5|2038.3|2037.5|2038.3|2037.5|2037.3|2036.5|369
1636079400000|2021-11-05 02:30:00|2038.5|2037.7|2036.8|2036|2038.5|2037.7|2036.8|2036|227
1636079700000|2021-11-05 02:35:00|2036.5|2035.7|2037.3|2036.5|2037.3|2036.5|2036.3|2035.5|169
1636080000000|2021-11-05 02:40:00|2037.8|2037|2038.3|2037.5|2038.8|2038|2037.3|2036.5|207
1636080300000|2021-11-05 02:45:00|2037.8|2037|2037.3|2036.5|2038.3|2037.5|2037.3|2036.5|95
1636080600000|2021-11-05 02:50:00|2037.8|2037|2037.8|2037|2038.3|2037.5|2037.3|2036.5|130
1636080900000|2021-11-05 02:55:00|2037.3|2036.5|2036.8|2036|2037.8|2037|2036.8|2036|68
1636081200000|2021-11-05 03:00:00|2037|2036.2|2036.8|2036|2037.3|2036.5|2036.8|2036|101
1636081500000|2021-11-05 03:05:00|2036.3|2035.5|2036.8|2036|2036.8|2036|2035.8|2035|192
1636081800000|2021-11-05 03:10:00|2036.5|2035.7|2036.8|2036|2036.8|2036|2036.3|2035.5|73
1636082100000|2021-11-05 03:15:00|2037.3|2036.5|2036.8|2036|2037.3|2036.5|2036.8|2036|44
1636082400000|2021-11-05 03:20:00|2036.5|2035.7|2036.3|2035.5|2036.8|2036|2035.8|2035|184
1636082700000|2021-11-05 03:25:00|2035.8|2035|2036.3|2035.5|2036.3|2035.5|2035.8|2035|111
1636083000000|2021-11-05 03:30:00|2036.8|2036|2035.3|2034.5|2037.3|2036.5|2035.3|2034.5|622
1636083300000|2021-11-05 03:35:00|2035.8|2035|2036.3|2035.5|2036.3|2035.5|2035.3|2034.5|447
1636083600000|2021-11-05 03:40:00|2035.8|2035|2033.8|2033|2035.8|2035|2032.8|2032|795
1636083900000|2021-11-05 03:45:00|2033.3|2032.5|2036.8|2036|2036.8|2036|2033.3|2032.5|591
1636084200000|2021-11-05 03:50:00|2036.3|2035.5|2037.3|2036.5|2037.3|2036.5|2035.8|2035|293
1636084500000|2021-11-05 03:55:00|2037.8|2037|2037.8|2037|2037.8|2037|2037.3|2036.5|293
1636084800000|2021-11-05 04:00:00|2037.3|2036.5|2036.3|2035.5|2037.3|2036.5|2035.8|2035|409
1636085100000|2021-11-05 04:05:00|2036|2035.2|2037.3|2036.5|2037.3|2036.5|2035.8|2035|297
1636085400000|2021-11-05 04:10:00|2037.8|2037|2036.8|2036|2037.8|2037|2036.8|2036|258
1636085700000|2021-11-05 04:15:00|2037.3|2036.5|2037.3|2036.5|2037.8|2037|2036.3|2035.5|535
1636086000000|2021-11-05 04:20:00|2037.8|2037|2037.3|2036.5|2038.3|2037.5|2037.3|2036.5|337
1636086300000|2021-11-05 04:25:00|2037.8|2037|2037.8|2037|2037.8|2037|2037.3|2036.5|259
1636086600000|2021-11-05 04:30:00|2038.3|2037.5|2039.3|2038.5|2039.3|2038.5|2038.3|2037.5|485
1636086900000|2021-11-05 04:35:00|2038.8|2038|2039.3|2038.5|2039.3|2038.5|2038.3|2037.5|199
1636087200000|2021-11-05 04:40:00|2038.8|2038|2038.3|2037.5|2038.8|2038|2038.3|2037.5|149
1636087500000|2021-11-05 04:45:00|2038.8|2038|2039.3|2038.5|2039.8|2039|2038.8|2038|270
1636087800000|2021-11-05 04:50:00|2039|2038.2|2039.8|2039|2039.8|2039|2038.8|2038|262
1636088100000|2021-11-05 04:55:00|2039.5|2038.7|2039.8|2039|2039.8|2039|2038.8|2038|267
1636088400000|2021-11-05 05:00:00|2039.3|2038.5|2038.3|2037.5|2039.3|2038.5|2038.3|2037.5|430
1636088700000|2021-11-05 05:05:00|2037.8|2037|2037.8|2037|2038.3|2037.5|2037.3|2036.5|404
1636089000000|2021-11-05 05:10:00|2037.3|2036.5|2039.3|2038.5|2039.3|2038.5|2037.3|2036.5|443
1636089300000|2021-11-05 05:15:00|2039|2038.2|2038.8|2038|2039.3|2038.5|2038.3|2037.5|542
1636089600000|2021-11-05 05:20:00|2038.3|2037.5|2039.3|2038.5|2039.8|2039|2038.3|2037.5|344
1636089900000|2021-11-05 05:25:00|2038.8|2038|2040.8|2040|2040.8|2040|2038.8|2038|455
1636090200000|2021-11-05 05:30:00|2041|2040.2|2040.3|2039.5|2041|2040.2|2040.3|2039.5|448
1636090500000|2021-11-05 05:35:00|2039.8|2039|2041.8|2041|2041.8|2041|2039.8|2039|650
1636090800000|2021-11-05 05:40:00|2041.3|2040.5|2040.8|2040|2041.8|2041|2040.3|2039.5|378
1636091100000|2021-11-05 05:45:00|2041.3|2040.5|2041.3|2040.5|2041.8|2041|2040.3|2039.5|453
1636091400000|2021-11-05 05:50:00|2041.8|2041|2041.8|2041|2042.8|2042|2041.3|2040.5|795
1636091700000|2021-11-05 05:55:00|2042.3|2041.5|2039.8|2039|2042.3|2041.5|2039.8|2039|1973
1636092000000|2021-11-05 06:00:00|2040.8|2040|2041.8|2041|2042.8|2042|2040.8|2040|2618
1636092300000|2021-11-05 06:05:00|2041.3|2040.5|2040.3|2039.5|2041.8|2041|2040.3|2039.5|586
1636092600000|2021-11-05 06:10:00|2041.4|2039.4|2042.2|2040.2|2042.7|2040.7|2041.4|2039.4|8
1636092900000|2021-11-05 06:15:00|2042.4|2040.4|2041.5|2039.5|2042.4|2040.4|2041.2|2039.2|1022
1636093200000|2021-11-05 06:20:00|2041.7|2039.7|2040|2038|2041.7|2039.7|2040|2038|0
1636093500000|2021-11-05 06:25:00|2040.3|2038.3|2040.9|2038.9|2041.5|2039.5|2040.2|2038.2|0
1636093800000|2021-11-05 06:30:00|2041|2039|2040.6|2038.6|2041.5|2039.5|2040.3|2038.3|0
1636094100000|2021-11-05 06:35:00|2040.7|2038.7|2040.3|2038.3|2040.9|2038.9|2040.3|2038.3|0
1636094400000|2021-11-05 06:40:00|2040.6|2038.6|2040.6|2038.6|2040.6|2038.6|2040.3|2038.3|0
1636094700000|2021-11-05 06:45:00|2040.5|2038.5|2040.3|2038.3|2040.6|2038.6|2040.3|2038.3|0
1636095300000|2021-11-05 06:55:00|2040.6|2038.6|2041.2|2039.2|2041.2|2039.2|2040.5|2038.5|0
1636095600000|2021-11-05 07:00:00|2040.9|2038.9|2040.4|2038.4|2041.2|2039.2|2040.1|2038.1|0
1636095900000|2021-11-05 07:05:00|2040.5|2038.5|2040.5|2038.5|2040.6|2038.6|2040.2|2038.2|0
1636096200000|2021-11-05 07:10:00|2040.2|2038.2|2040|2038|2040.5|2038.5|2040|2038|0
1636096500000|2021-11-05 07:15:00|2039.7|2037.7|2040|2038|2040.3|2038.3|2039.7|2037.7|0
1636096800000|2021-11-05 07:20:00|2040.2|2038.2|2040|2038|2040.3|2038.3|2040|2038|0
1636097100000|2021-11-05 07:25:00|2039.7|2037.7|2038.8|2036.8|2040|2038|2038.5|2036.5|0
1636097400000|2021-11-05 07:30:00|2038.7|2036.7|2037|2035.8|2038.7|2036.7|2036|2034.8|288
1636097700000|2021-11-05 07:35:00|2037.5|2036.3|2038|2036.8|2038|2036.8|2037.5|2036.3|88
1636098000000|2021-11-05 07:40:00|2038.5|2037.3|2038|2036.8|2038.5|2037.3|2037.2|2036|84
1636098300000|2021-11-05 07:45:00|2037.5|2036.3|2038|2036.8|2038|2036.8|2037.5|2036.3|32
1636098600000|2021-11-05 07:50:00|2038.5|2037.3|2038|2036.8|2038.5|2037.3|2038|2036.8|21
1636098900000|2021-11-05 07:55:00|2038.5|2037.3|2039.5|2038.3|2039.5|2038.3|2038.5|2037.3|83
1636099200000|2021-11-05 08:00:00|2039.7|2038.5|2041|2039.8|2041|2039.8|2039.5|2038.3|152
1636099500000|2021-11-05 08:05:00|2041.2|2040|2042|2040.8|2042.5|2041.3|2041|2039.8|199
1636099800000|2021-11-05 08:10:00|2042.5|2041.3|2042.5|2041.3|2042.5|2041.3|2040.5|2039.3|215
1636100100000|2021-11-05 08:15:00|2043|2041.8|2042.5|2041.3|2043|2041.8|2042.5|2041.3|76
1636100400000|2021-11-05 08:20:00|2042|2040.8|2042|2040.8|2042.5|2041.3|2041.5|2040.3|46
1636100700000|2021-11-05 08:25:00|2041.5|2040.3|2041.5|2040.3|2042.5|2041.3|2041|2039.8|44
1636101000000|2021-11-05 08:30:00|2041.7|2040.5|2041.7|2040.5|2042|2040.8|2041|2039.8|27
1636101300000|2021-11-05 08:35:00|2041.5|2040.3|2042|2040.8|2042|2040.8|2041.5|2040.3|7
1636101600000|2021-11-05 08:40:00|2041.7|2040.5|2041.5|2040.3|2042|2040.8|2041|2039.8|29
1636101900000|2021-11-05 08:45:00|2041.2|2040|2041|2039.8|2041.5|2040.3|2041|2039.8|42
1636102200000|2021-11-05 08:50:00|2041.5|2040.3|2041.5|2040.3|2041.7|2040.5|2041|2039.8|24
1636102500000|2021-11-05 08:55:00|2042|2040.8|2042|2040.8|2042|2040.8|2041.5|2040.3|10
1636102800000|2021-11-05 09:00:00|2042.5|2041.3|2043.5|2042.3|2043.5|2042.3|2042.5|2041.3|72
1636103100000|2021-11-05 09:05:00|2044|2042.8|2043.5|2042.3|2044|2042.8|2043|2041.8|27
1636103400000|2021-11-05 09:10:00|2043.2|2042|2042.5|2041.3|2043.5|2042.3|2042.5|2041.3|74
1636103700000|2021-11-05 09:15:00|2042.7|2041.5|2042.5|2041.3|2043|2041.8|2042.5|2041.3|17
1636104000000|2021-11-05 09:20:00|2042|2040.8|2042|2040.8|2042.5|2041.3|2042|2040.8|11
1636104300000|2021-11-05 09:25:00|2042.5|2041.3|2042|2040.8|2042.5|2041.3|2041.5|2040.3|98
1636104600000|2021-11-05 09:30:00|2042.5|2041.3|2042.5|2041.3|2043|2041.8|2042|2040.8|20
1636104900000|2021-11-05 09:35:00|2042.7|2041.5|2041.5|2040.3|2042.7|2041.5|2041.5|2040.3|113
1636105200000|2021-11-05 09:40:00|2042|2040.8|2042.5|2041.3|2042.7|2041.5|2042|2040.8|39
1636105500000|2021-11-05 09:45:00|2043|2041.8|2043.5|2042.3|2043.5|2042.3|2042.5|2041.3|40
1636105800000|2021-11-05 09:50:00|2044|2042.8|2043.5|2042.3|2044|2042.8|2043.2|2042|70
1636106100000|2021-11-05 09:55:00|2043.7|2042.5|2044|2042.8|2044|2042.8|2043.5|2042.3|19
1636106400000|2021-11-05 10:00:00|2043.5|2042.3|2044|2042.8|2044|2042.8|2043.5|2042.3|6
1636106700000|2021-11-05 10:05:00|2044.5|2043.3|2044|2042.8|2044.5|2043.3|2044|2042.8|36
1636107000000|2021-11-05 10:10:00|2044.5|2043.3|2044|2042.8|2044.5|2043.3|2044|2042.8|10
1636107300000|2021-11-05 10:15:00|||||||||6
1636107600000|2021-11-05 10:20:00|2044.5|2043.3|2044|2042.8|2044.5|2043.3|2044|2042.8|38
1636107900000|2021-11-05 10:25:00|2043.7|2042.5|2044|2042.8|2044|2042.8|2043.7|2042.5|30
1636108200000|2021-11-05 10:30:00|2043.5|2042.3|2043.5|2042.3|2043.5|2042.3|2043|2041.8|30
1636108500000|2021-11-05 10:35:00|2043|2041.8|2043|2041.8|2043|2041.8|2043|2041.8|21
1636108800000|2021-11-05 10:40:00|2042.5|2041.3|2042.7|2041.5|2043|2041.8|2042.5|2041.3|54
1636109100000|2021-11-05 10:45:00|2043|2041.8|2043.5|2042.3|2043.5|2042.3|2042.5|2041.3|93
1636109400000|2021-11-05 10:50:00|2044|2042.8|2045.5|2044.3|2045.7|2044.5|2044|2042.8|162
1636109700000|2021-11-05 10:55:00|2046|2044.8|2046|2044.8|2046.5|2045.3|2046|2044.8|144
1636110000000|2021-11-05 11:00:00|2046.5|2045.3|2046.5|2045.3|2046.5|2045.3|2046|2044.8|24
1636110300000|2021-11-05 11:05:00|2047|2045.8|2047|2045.8|2047|2045.8|2047|2045.8|46
1636110600000|2021-11-05 11:10:00|2047.5|2046.3|2047.5|2046.3|2048|2046.8|2047|2045.8|75
1636110900000|2021-11-05 11:15:00|2047|2045.8|2047.5|2046.3|2047.5|2046.3|2046.2|2045|107
1636111200000|2021-11-05 11:20:00|2047|2045.8|2046|2044.8|2047.5|2046.3|2046|2044.8|107
1636111500000|2021-11-05 11:25:00|2046.2|2045|2045.5|2044.3|2046.5|2045.3|2045.5|2044.3|37
1636111800000|2021-11-05 11:30:00|2046|2044.8|2046|2044.8|2046.5|2045.3|2045.5|2044.3|121
1636112100000|2021-11-05 11:35:00|2046.5|2045.3|2046.5|2045.3|2046.5|2045.3|2046|2044.8|31
1636112400000|2021-11-05 11:40:00|2046|2044.8|2047|2045.8|2047|2045.8|2046|2044.8|138
1636112700000|2021-11-05 11:45:00|2047.5|2046.3|2046.7|2045.5|2047.5|2046.3|2046.5|2045.3|99
1636113000000|2021-11-05 11:50:00|2046.5|2045.3|2046.5|2045.3|2047|2045.8|2046.5|2045.3|30
1636113300000|2021-11-05 11:55:00|2046.2|2045|2046.5|2045.3|2046.5|2045.3|2046|2044.8|23
1636113600000|2021-11-05 12:00:00|2046|2044.8|2046|2044.8|2046.5|2045.3|2045.7|2044.5|78
1636113900000|2021-11-05 12:05:00|||||||||18
1636114200000|2021-11-05 12:10:00|2045.7|2044.5|2046|2044.8|2046|2044.8|2045.5|2044.3|48
1636114500000|2021-11-05 12:15:00|2045.7|2044.5|2045.5|2044.3|2046|2044.8|2045.5|2044.3|53
1636114800000|2021-11-05 12:20:00|2046|2044.8|2046|2044.8|2046|2044.8|2045.5|2044.3|23
1636115100000|2021-11-05 12:25:00|2045.7|2044.5|2047|2045.8|2047.5|2046.3|2045.5|2044.3|119
1636115400000|2021-11-05 12:30:00|2047.5|2046.3|2050.7|2049.5|2051.2|2050|2046.7|2045.5|260
1636115700000|2021-11-05 12:35:00|2050.5|2049.3|2051|2049.8|2053|2051.8|2050.5|2049.3|207
1636116000000|2021-11-05 12:40:00|2051.5|2050.3|2051|2049.8|2052.2|2051|2051|2049.8|80
1636116300000|2021-11-05 12:45:00|2051.2|2050|2051.2|2050|2051.5|2050.3|2050.5|2049.3|62
1636116600000|2021-11-05 12:50:00|2051.5|2050.3|2050.7|2049.5|2052|2050.8|2050.5|2049.3|71
1636116900000|2021-11-05 12:55:00|2050.5|2049.3|2050|2048.8|2051|2049.8|2050|2048.8|102
1636117200000|2021-11-05 13:00:00|2050.5|2049.3|2049.5|2048.3|2050.5|2049.3|2049|2047.8|103
1636117500000|2021-11-05 13:05:00|2049.7|2048.5|2049|2047.8|2050|2048.8|2049|2047.8|36
1636117800000|2021-11-05 13:10:00|2048.5|2047.3|2049|2047.8|2049.5|2048.3|2048.5|2047.3|83
1636118100000|2021-11-05 13:15:00|2048.7|2047.5|2049|2047.8|2049|2047.8|2048.5|2047.3|32
1636118400000|2021-11-05 13:20:00|2049.5|2048.3|2050.2|2049|2050.2|2049|2049|2047.8|132
1636118700000|2021-11-05 13:25:00|2050|2048.8|2049.5|2048.3|2050.5|2049.3|2049|2047.8|72
1636119000000|2021-11-05 13:30:00|2049.7|2048.5|2050|2048.8|2050.5|2049.3|2048|2046.8|183
1636119300000|2021-11-05 13:35:00|2050.2|2049|2050.5|2049.3|2051|2049.8|2050|2048.8|63
1636119600000|2021-11-05 13:40:00|2051|2049.8|2051|2049.8|2051.5|2050.3|2050.5|2049.3|140
1636119900000|2021-11-05 13:45:00|2050.5|2049.3|2050.5|2049.3|2051|2049.8|2049.5|2048.3|217
1636120200000|2021-11-05 13:50:00|2050.7|2049.5|2050|2048.8|2050.7|2049.5|2050|2048.8|92
1636120500000|2021-11-05 13:55:00|2050.2|2049|2050.5|2049.3|2050.5|2049.3|2050|2048.8|116
1636120800000|2021-11-05 14:00:00|2050|2048.8|2051|2049.8|2051.5|2050.3|2050|2048.8|202
1636121100000|2021-11-05 14:05:00|2051.2|2050|2050.5|2049.3|2052|2050.8|2050.5|2049.3|139
1636121400000|2021-11-05 14:10:00|2051|2049.8|2051|2049.8|2051|2049.8|2050|2048.8|107
1636121700000|2021-11-05 14:15:00|2051.5|2050.3|2050|2048.8|2051.5|2050.3|2049.7|2048.5|155
1636122000000|2021-11-05 14:20:00|2049.5|2048.3|2048.5|2047.3|2050|2048.8|2048|2046.8|308
1636122300000|2021-11-05 14:25:00|2048|2046.8|2048|2046.8|2048.5|2047.3|2048|2046.8|14
1636122600000|2021-11-05 14:30:00|2048.5|2047.3|2048|2046.8|2048.5|2047.3|2048|2046.8|90
1636122900000|2021-11-05 14:35:00|2048.5|2047.3|2049|2047.8|2049.5|2048.3|2048.5|2047.3|41
1636123200000|2021-11-05 14:40:00|2049.5|2048.3|2050.5|2049.3|2050.5|2049.3|2049|2047.8|192
1636123500000|2021-11-05 14:45:00|2051|2049.8|2050|2048.8|2051|2049.8|2050|2048.8|210
1636123800000|2021-11-05 14:50:00|2050.5|2049.3|2049|2047.8|2050.5|2049.3|2049|2047.8|223
1636124100000|2021-11-05 14:55:00|2049.5|2048.3|2049|2047.8|2049.5|2048.3|2048|2046.8|197
1636124400000|2021-11-05 15:00:00|2049.5|2048.3|2049.5|2048.3|2050|2048.8|2049|2047.8|46
1636124700000|2021-11-05 15:05:00|2049.7|2048.5|2050|2048.8|2050.5|2049.3|2049.5|2048.3|138
1636125000000|2021-11-05 15:10:00|2050.5|2049.3|2050|2048.8|2051|2049.8|2050|2048.8|146
1636125300000|2021-11-05 15:15:00|2049.5|2048.3|2050|2048.8|2050|2048.8|2049.5|2048.3|83
1636125600000|2021-11-05 15:20:00|2050.2|2049|2050.2|2049|2051|2049.8|2050|2048.8|31
1636125900000|2021-11-05 15:25:00|2050|2048.8|2049|2047.8|2050.5|2049.3|2049|2047.8|17
1636126200000|2021-11-05 15:30:00|2048.5|2047.3|2048.5|2047.3|2049|2047.8|2048|2046.8|65
1636126500000|2021-11-05 15:35:00|2048.2|2047|2048|2046.8|2048.5|2047.3|2047.5|2046.3|29
1636126800000|2021-11-05 15:40:00|2047.7|2046.5|2048|2046.8|2048|2046.8|2047|2045.8|36
1636127100000|2021-11-05 15:45:00|2048.2|2047|2049|2047.8|2049.5|2048.3|2048|2046.8|55
1636127400000|2021-11-05 15:50:00|2048.7|2047.5|2047|2045.8|2048.7|2047.5|2047|2045.8|52
1636127700000|2021-11-05 15:55:00|2047.2|2046|2047|2045.8|2047.5|2046.3|2047|2045.8|20
1636128000000|2021-11-05 16:00:00|2046.7|2045.5|2049|2047.8|2049|2047.8|2045.5|2044.3|447
1636128300000|2021-11-05 16:05:00|2048.7|2047.5|2049|2047.8|2049|2047.8|2048|2046.8|175
1636128600000|2021-11-05 16:10:00|2048.5|2047.3|2048.5|2047.3|2049|2047.8|2048|2046.8|64
1636128900000|2021-11-05 16:15:00|2048.2|2047|2048.5|2047.3|2048.5|2047.3|2048|2046.8|17
1636129200000|2021-11-05 16:20:00|2048.2|2047|2048|2046.8|2048.5|2047.3|2048|2046.8|50
1636129500000|2021-11-05 16:25:00|2047.7|2046.5|2048.5|2047.3|2048.5|2047.3|2047.5|2046.3|126
1636129800000|2021-11-05 16:30:00|2048.7|2047.5|2049|2047.8|2049|2047.8|2048.5|2047.3|52
1636130100000|2021-11-05 16:35:00|2048.7|2047.5|2048|2046.8|2049|2047.8|2047.5|2046.3|71
1636130400000|2021-11-05 16:40:00|2047.7|2046.5|2047.5|2046.3|2047.7|2046.5|2047.5|2046.3|39
1636130700000|2021-11-05 16:45:00|2047|2045.8|2047.5|2046.3|2047.7|2046.5|2047|2045.8|29
1636131000000|2021-11-05 16:50:00|2047.2|2046|2047.5|2046.3|2048|2046.8|2047|2045.8|45
1636131300000|2021-11-05 16:55:00|2047.7|2046.5|2047|2045.8|2048|2046.8|2046.5|2045.3|69
1636131600000|2021-11-05 17:00:00|2047.5|2046.3|2047.5|2046.3|2048|2046.8|2047|2045.8|87
1636131900000|2021-11-05 17:05:00|2047.7|2046.5|2045.5|2044.3|2048|2046.8|2045.5|2044.3|25
1636132200000|2021-11-05 17:10:00|2045.7|2044.5|2045|2043.8|2046|2044.8|2044|2042.8|71
1636132500000|2021-11-05 17:15:00|2045.2|2044|2045|2043.8|2045.2|2044|2044.5|2043.3|37
1636132800000|2021-11-05 17:20:00|2044.7|2043.5|2044|2042.8|2045|2043.8|2044|2042.8|14
1636133100000|2021-11-05 17:25:00|2043.7|2042.5|2042|2040.8|2044|2042.8|2042|2040.8|58
1636133400000|2021-11-05 17:30:00|2042.5|2041.3|2044.5|2043.3|2044.5|2043.3|2042|2040.8|60
1636133700000|2021-11-05 17:35:00|2044|2042.8|2043.5|2042.3|2044.5|2043.3|2043.5|2042.3|23
1636134000000|2021-11-05 17:40:00|2043.7|2042.5|2043|2041.8|2044|2042.8|2043|2041.8|16
1636134300000|2021-11-05 17:45:00|2043.2|2042|2043.5|2042.3|2043.5|2042.3|2042|2040.8|16
1636134600000|2021-11-05 17:50:00|2043.2|2042|2044.5|2043.3|2044.5|2043.3|2043|2041.8|26
1636134900000|2021-11-05 17:55:00|2044.2|2043|2045|2043.8|2045.2|2044|2044|2042.8|34
1636135200000|2021-11-05 18:00:00|2045.2|2044|2045.5|2044.3|2045.5|2044.3|2044.5|2043.3|6
1636135500000|2021-11-05 18:05:00|2045.7|2044.5|2046.5|2045.3|2047|2045.8|2045.5|2044.3|31
1636135800000|2021-11-05 18:10:00|2046.7|2045.5|2046.5|2045.3|2047|2045.8|2046.2|2045|16
1636136100000|2021-11-05 18:15:00|2046.2|2045|2046.5|2045.3|2046.5|2045.3|2046|2044.8|0
1636136400000|2021-11-05 18:20:00|2046.2|2045|2045.5|2044.3|2046.5|2045.3|2045.5|2044.3|15
1636136700000|2021-11-05 18:25:00|2045.7|2044.5|2046.5|2045.3|2047|2045.8|2045.5|2044.3|20
1636137000000|2021-11-05 18:30:00|2046.7|2045.5|2046.5|2045.3|2046.7|2045.5|2046|2044.8|11
1636137300000|2021-11-05 18:35:00|2046.2|2045|2046.5|2045.3|2047|2045.8|2045.5|2044.3|13
1636137600000|2021-11-05 18:40:00|2046.2|2045|2046.5|2045.3|2046.5|2045.3|2046|2044.8|6
1636137900000|2021-11-05 18:45:00|2047|2045.8|2046.5|2045.3|2047|2045.8|2046.5|2045.3|14
1636138200000|2021-11-05 18:50:00|2046.7|2045.5|2047|2045.8|2047|2045.8|2046.5|2045.3|16
1636138500000|2021-11-05 18:55:00|2046.5|2045.3|2046.5|2045.3|2047|2045.8|2046|2044.8|7
1636138800000|2021-11-05 19:00:00|2047|2045.8|2045.5|2044.3|2047|2045.8|2045|2043.8|21
1636139100000|2021-11-05 19:05:00|2045.2|2044|2046|2044.8|2046.2|2045|2044.5|2043.3|13
1636139400000|2021-11-05 19:10:00|2046.5|2045.3|2046.5|2045.3|2046.5|2045.3|2046|2044.8|23
1636139700000|2021-11-05 19:15:00|2046.2|2045|2046.5|2045.3|2046.5|2045.3|2046|2044.8|34
1636140000000|2021-11-05 19:20:00|2046.2|2045|2045.5|2044.3|2046.5|2045.3|2045.2|2044|18
1636140300000|2021-11-05 19:25:00|2045.2|2044|2045.7|2044.5|2046|2044.8|2044.5|2043.3|34
1636140600000|2021-11-05 19:30:00|2045.5|2044.3|2047|2045.8|2047|2045.8|2045.5|2044.3|33
1636140900000|2021-11-05 19:35:00|2047.2|2046|2048|2046.8|2048|2046.8|2047.2|2046|42
1636141200000|2021-11-05 19:40:00|2047.5|2046.3|2046.5|2045.3|2047.5|2046.3|2046.5|2045.3|25
1636141500000|2021-11-05 19:45:00|2047|2045.8|2047.5|2046.3|2047.5|2046.3|2046.5|2045.3|182
1636141800000|2021-11-05 19:50:00|2047|2045.8|2047.5|2046.3|2048.2|2047|2047|2045.8|150
1636142100000|2021-11-05 19:55:00|2047.7|2046.5|2051|2049.8|2052|2050.8|2047.5|2046.3|620
1636142400000|2021-11-05 20:00:00|2050.7|2049.5|2050|2048.8|2051|2049.8|2048|2046.8|87
1636142700000|2021-11-05 20:05:00|2050.2|2049|2050|2048.8|2050.2|2049|2049.7|2048.5|8
1636143000000|2021-11-05 20:10:00|2049.7|2048.5|2049|2047.8|2049.7|2048.5|2049|2047.8|22
1636143300000|2021-11-05 20:15:00|2048.7|2047.5|2049|2047.8|2049.2|2048|2048.7|2047.5|6
1636143600000|2021-11-05 20:20:00|2049.5|2047.5|2048.8|2046.8|2049.7|2047.7|2048.6|2046.6|50
1636143900000|2021-11-05 20:25:00|2048.9|2046.9|2048.9|2046.9|2049.3|2047.3|2048.9|2046.9|6
1636144200000|2021-11-05 20:30:00|2048.8|2046.8|2048.8|2046.8|2049|2047|2048.8|2046.8|1
1636144500000|2021-11-05 20:35:00|2049|2047|2048.9|2046.9|2049|2047|2048.6|2046.6|1
1636144800000|2021-11-05 20:40:00|2048.7|2046.7|2049.2|2047.2|2049.2|2047.2|2048.7|2046.7|1
1636145100000|2021-11-05 20:45:00|2049|2047|2049.3|2047.3|2049.5|2047.5|2048.9|2046.9|21
1636145400000|2021-11-05 20:50:00|2049.2|2047.2|2049|2047|2049.5|2047.5|2048.6|2046.6|24
1636145700000|2021-11-05 20:55:00|2049.1|2047.1|2049|2047|2049.5|2047.5|2048.3|2046.3|0
1636326000000|2021-11-07 23:00:00|2051.4|2049.4|2051.3|2049.3|2051.8|2049.8|2050.4|2048.4|0
1636326300000|2021-11-07 23:05:00|2051.6|2049.6|2052.4|2050.4|2052.4|2050.4|2050.5|2048.5|0
1636326600000|2021-11-07 23:10:00|2052.5|2050.5|2054.2|2052.2|2054.5|2052.5|2052.4|2050.4|0
1636326900000|2021-11-07 23:15:00|2054|2052|2054|2052|2054.2|2052.2|2053.7|2051.7|0
1636327200000|2021-11-07 23:20:00|2054.1|2052.1|2055.2|2053.2|2055.8|2053.8|2054.1|2052.1|0
1636327500000|2021-11-07 23:25:00|2055.1|2053.1|2054.7|2052.7|2056.2|2054.2|2054.1|2052.1|0
1636327800000|2021-11-07 23:30:00|2054.8|2052.8|2057.2|2055.2|2057.4|2055.4|2053.6|2051.6|0
1636328100000|2021-11-07 23:35:00|2057.3|2055.3|2057.8|2055.8|2058|2056|2056.5|2054.5|0
1636328400000|2021-11-07 23:40:00|2057.9|2055.9|2059.8|2057.8|2060.1|2058.1|2057.8|2055.8|0
1636328700000|2021-11-07 23:45:00|2060|2058|2049.5|2048.3|2060|2058|2049.5|2048.3|767
1636329000000|2021-11-07 23:50:00|2049|2047.8|2049|2047.8|2049.5|2048.3|2048.5|2047.3|131
1636329300000|2021-11-07 23:55:00|2048.5|2047.3|2050|2048.8|2050|2048.8|2048.5|2047.3|183
1636329600000|2021-11-08 00:00:00|2049.8|2049|2044.3|2043.5|2049.8|2049|2044.3|2043.5|1187
1636329900000|2021-11-08 00:05:00|2044|2043.2|2046.8|2046|2047.3|2046.5|2043.3|2042.5|629
1636330200000|2021-11-08 00:10:00|2047.3|2046.5|2045.3|2044.5|2048.3|2047.5|2044.8|2044|689
1636330500000|2021-11-08 00:15:00|2044.8|2044|2043.3|2042.5|2045.3|2044.5|2042.5|2041.7|539
1636330800000|2021-11-08 00:20:00|2043.8|2043|2042.8|2042|2043.8|2043|2041.8|2041|345
1636331100000|2021-11-08 00:25:00|2042.3|2041.5|2041.3|2040.5|2043.3|2042.5|2041.3|2040.5|259
1636331400000|2021-11-08 00:30:00|2041.8|2041|2041.8|2041|2041.8|2041|2041.3|2040.5|222
1636331700000|2021-11-08 00:35:00|2041.5|2040.7|2040.3|2039.5|2041.8|2041|2039.8|2039|504
1636332000000|2021-11-08 00:40:00|2039.8|2039|2039.8|2039|2040.3|2039.5|2038.8|2038|432
1636332300000|2021-11-08 00:45:00|2039.3|2038.5|2039|2038.2|2040.3|2039.5|2038.8|2038|316
1636332600000|2021-11-08 00:50:00|2039.3|2038.5|2040.3|2039.5|2040.3|2039.5|2038.3|2037.5|322
1636332900000|2021-11-08 00:55:00|2039.8|2039|2040.3|2039.5|2040.8|2040|2039.3|2038.5|293
1636333200000|2021-11-08 01:00:00|2039.8|2039|2040.8|2040|2041.3|2040.5|2039.3|2038.5|418
1636333500000|2021-11-08 01:05:00|2041.3|2040.5|2041.3|2040.5|2041.8|2041|2040.8|2040|240
1636333800000|2021-11-08 01:10:00|2040.8|2040|2041.8|2041|2041.8|2041|2040.8|2040|259
1636334100000|2021-11-08 01:15:00|2042.3|2041.5|2040.8|2040|2042.3|2041.5|2039.8|2039|306
1636334400000|2021-11-08 01:20:00|2040.3|2039.5|2037.8|2037|2040.8|2040|2037.8|2037|282
1636334700000|2021-11-08 01:25:00|2038.3|2037.5|2039.8|2039|2039.8|2039|2037.8|2037|278
1636335000000|2021-11-08 01:30:00|2040.3|2039.5|2039.3|2038.5|2040.8|2040|2039.3|2038.5|342
1636335300000|2021-11-08 01:35:00|2038.8|2038|2040.3|2039.5|2040.3|2039.5|2038.8|2038|239
1636335600000|2021-11-08 01:40:00|2040.8|2040|2040.8|2040|2041.8|2041|2039.3|2038.5|320
1636335900000|2021-11-08 01:45:00|2040.3|2039.5|2038.8|2038|2040.3|2039.5|2038.8|2038|231
1636336200000|2021-11-08 01:50:00|2038.9|2038.1|2039.4|2038.6|2039.9|2039.1|2038.4|2037.6|342
1636336500000|2021-11-08 01:55:00|2038.9|2038.1|2039.9|2039.1|2040.4|2039.6|2038.9|2038.1|212
1636336800000|2021-11-08 02:00:00|2039.4|2038.6|2039.9|2039.1|2040.4|2039.6|2039.4|2038.6|204
1636337100000|2021-11-08 02:05:00|2040.1|2039.3|2040.4|2039.6|2040.4|2039.6|2040.1|2039.3|97
1636337400000|2021-11-08 02:10:00|2039.9|2039.1|2039.9|2039.1|2040.4|2039.6|2039.4|2038.6|118
1636337700000|2021-11-08 02:15:00|2039.4|2038.6|2040.4|2039.6|2040.4|2039.6|2039.4|2038.6|124
1636338000000|2021-11-08 02:20:00|2040.1|2039.3|2040.9|2040.1|2041.4|2040.6|2039.9|2039.1|288
1636338300000|2021-11-08 02:25:00|2041.4|2040.6|2041.9|2041.1|2042.4|2041.6|2040.9|2040.1|375
1636338600000|2021-11-08 02:30:00|2041.6|2040.8|2040.9|2040.1|2041.9|2041.1|2040.4|2039.6|117
1636338900000|2021-11-08 02:35:00|2040.4|2039.6|2040.4|2039.6|2041.4|2040.6|2040.4|2039.6|84
1636339200000|2021-11-08 02:40:00|2039.9|2039.1|2040.4|2039.6|2040.4|2039.6|2039.4|2038.6|82
1636339500000|2021-11-08 02:45:00|2039.9|2039.1|2038.9|2038.1|2040.9|2040.1|2038.9|2038.1|71
1636339800000|2021-11-08 02:50:00|2038.4|2037.6|2039.9|2039.1|2039.9|2039.1|2037.9|2037.1|179
1636340100000|2021-11-08 02:55:00|2039.6|2038.8|2040.9|2040.1|2041.4|2040.6|2039.6|2038.8|77
1636340400000|2021-11-08 03:00:00|2041.4|2040.6|2041.4|2040.6|2041.4|2040.6|2040.4|2039.6|84
1636340700000|2021-11-08 03:05:00|2040.9|2040.1|2041.4|2040.6|2041.4|2040.6|2040.9|2040.1|88
1636341000000|2021-11-08 03:10:00|2041.9|2041.1|2040.9|2040.1|2041.9|2041.1|2040.9|2040.1|116
1636341300000|2021-11-08 03:15:00|2040.4|2039.6|2040.4|2039.6|2041.9|2041.1|2040.4|2039.6|225
1636341600000|2021-11-08 03:20:00|2039.9|2039.1|2039.4|2038.6|2039.9|2039.1|2038.9|2038.1|163
1636341900000|2021-11-08 03:25:00|2039.9|2039.1|2040.4|2039.6|2040.4|2039.6|2039.9|2039.1|114
1636342200000|2021-11-08 03:30:00|2039.9|2039.1|2038.9|2038.1|2040.4|2039.6|2038.4|2037.6|574
1636342500000|2021-11-08 03:35:00|2038.6|2037.8|2038.9|2038.1|2038.9|2038.1|2037.9|2037.1|337
1636342800000|2021-11-08 03:40:00|2038.4|2037.6|2039.4|2038.6|2039.4|2038.6|2038.4|2037.6|277
1636343100000|2021-11-08 03:45:00|2038.9|2038.1|2039.4|2038.6|2039.4|2038.6|2038.4|2037.6|166
1636343400000|2021-11-08 03:50:00|2038.9|2038.1|2039.4|2038.6|2039.4|2038.6|2038.9|2038.1|120
1636343700000|2021-11-08 03:55:00|2038.9|2038.1|2039.9|2039.1|2039.9|2039.1|2038.4|2037.6|251
1636344000000|2021-11-08 04:00:00|2039.4|2038.6|2039.4|2038.6|2039.4|2038.6|2038.9|2038.1|102
1636344300000|2021-11-08 04:05:00|2038.9|2038.1|2038.4|2037.6|2039.4|2038.6|2037.9|2037.1|172
1636344600000|2021-11-08 04:10:00|2038.1|2037.3|2035.9|2035.1|2038.4|2037.6|2034.4|2033.6|1061
1636344900000|2021-11-08 04:15:00|2035.4|2034.6|2034.9|2034.1|2035.4|2034.6|2034.9|2034.1|293
1636345200000|2021-11-08 04:20:00|2034.4|2033.6|2035.4|2034.6|2035.4|2034.6|2034.4|2033.6|186
1636345500000|2021-11-08 04:25:00|2035.9|2035.1|2035.9|2035.1|2035.9|2035.1|2035.4|2034.6|202
1636345800000|2021-11-08 04:30:00|2036.4|2035.6|2035.4|2034.6|2036.4|2035.6|2034.9|2034.1|280
1636346100000|2021-11-08 04:35:00|2034.9|2034.1|2035.9|2035.1|2035.9|2035.1|2034.9|2034.1|169
1636346400000|2021-11-08 04:40:00|2035.4|2034.6|2035.4|2034.6|2035.9|2035.1|2035.4|2034.6|253
1636346700000|2021-11-08 04:45:00|2034.9|2034.1|2034.9|2034.1|2035.4|2034.6|2034.4|2033.6|192
1636347000000|2021-11-08 04:50:00|2035.4|2034.6|2035.4|2034.6|2035.4|2034.6|2034.9|2034.1|263
1636347300000|2021-11-08 04:55:00|2034.9|2034.1|2035.4|2034.6|2035.4|2034.6|2034.9|2034.1|219
1636347600000|2021-11-08 05:00:00|2035.9|2035.1|2035.9|2035.1|2035.9|2035.1|2035.4|2034.6|286
1636347900000|2021-11-08 05:05:00|2036.4|2035.6|2036.4|2035.6|2036.9|2036.1|2035.9|2035.1|461
1636348200000|2021-11-08 05:10:00|2035.9|2035.1|2035.9|2035.1|2036.4|2035.6|2035.4|2034.6|376
1636348500000|2021-11-08 05:15:00|2036.4|2035.6|2036.9|2036.1|2036.9|2036.1|2036.4|2035.6|352
1636348800000|2021-11-08 05:20:00|2037.4|2036.6|2037.4|2036.6|2037.9|2037.1|2036.9|2036.1|393
1636349100000|2021-11-08 05:25:00|2037.9|2037.1|2037.4|2036.6|2037.9|2037.1|2036.9|2036.1|374
1636349400000|2021-11-08 05:30:00|2037.9|2037.1|2037.4|2036.6|2037.9|2037.1|2036.9|2036.1|272
1636349700000|2021-11-08 05:35:00|2037.9|2037.1|2038.4|2037.6|2038.9|2038.1|2037.4|2036.6|478
1636350000000|2021-11-08 05:40:00|2037.9|2037.1|2037.9|2037.1|2038.4|2037.6|2037.4|2036.6|454
1636350300000|2021-11-08 05:45:00|2037.4|2036.6|2038.4|2037.6|2038.4|2037.6|2037.4|2036.6|252
1636350600000|2021-11-08 05:50:00|2037.9|2037.1|2038.4|2037.6|2038.4|2037.6|2037.4|2036.6|370
1636350900000|2021-11-08 05:55:00|2037.9|2037.1|2036.1|2035.3|2037.9|2037.1|2035.4|2034.6|2405
1636351200000|2021-11-08 06:00:00|2036.9|2036.1|2037.9|2037.1|2037.9|2037.1|2034.9|2034.1|2459
1636351500000|2021-11-08 06:05:00|2037.4|2036.6|2036.4|2035.6|2037.9|2037.1|2035.9|2035.1|533
1636351800000|2021-11-08 06:10:00|2037.1|2035.1|2035.9|2033.9|2037.4|2035.4|2035.9|2033.9|0
1636352100000|2021-11-08 06:15:00|2035.8|2033.8|2035.3|2033.3|2035.9|2033.9|2035|2033|347
1636352400000|2021-11-08 06:20:00|2035.4|2033.4|2036.5|2034.5|2036.8|2034.8|2035.4|2033.4|0
1636352700000|2021-11-08 06:25:00|2036.8|2034.8|2037.2|2035.2|2038.3|2036.3|2036.8|2034.8|0
1636353000000|2021-11-08 06:30:00|2037.3|2035.3|2035.9|2033.9|2037.3|2035.3|2035.9|2033.9|0
1636353300000|2021-11-08 06:35:00|2036.1|2034.1|2036.1|2034.1|2036.2|2034.2|2035.9|2033.9|0
1636353600000|2021-11-08 06:40:00|2036.2|2034.2|2035.5|2033.5|2036.5|2034.5|2035.5|2033.5|0
1636353900000|2021-11-08 06:45:00|2035.2|2033.2|2036.4|2034.4|2036.5|2034.5|2035.2|2033.2|0
1636354200000|2021-11-08 06:50:00|2036.1|2034.1|2036.1|2034.1|2036.4|2034.4|2035.6|2033.6|0
1636354500000|2021-11-08 06:55:00|2036|2034|2035.5|2033.5|2036|2034|2035.2|2033.2|0
1636354800000|2021-11-08 07:00:00|2035.2|2033.2|2035.9|2033.9|2036|2034|2035|2033|0
1636355100000|2021-11-08 07:05:00|2035.7|2033.7|2036.2|2034.2|2036.4|2034.4|2035.6|2033.6|0
1636355400000|2021-11-08 07:10:00|2036.5|2034.5|2036.2|2034.2|2036.8|2034.8|2036.2|2034.2|0
1636355700000|2021-11-08 07:15:00|2036.5|2034.5|2036.7|2034.7|2036.9|2034.9|2036.2|2034.2|0
1636356000000|2021-11-08 07:20:00|2036.9|2034.9|2036.6|2034.6|2036.9|2034.9|2036.1|2034.1|0
1636356300000|2021-11-08 07:25:00|2036.7|2034.7|2036.3|2034.3|2036.7|2034.7|2036|2034|0
1636356600000|2021-11-08 07:30:00|2036|2034|2036.1|2034.9|2036.1|2034.9|2034.6|2033.4|104
1636356900000|2021-11-08 07:35:00|2035.6|2034.4|2036.1|2034.9|2036.6|2035.4|2035.6|2034.4|74
1636357200000|2021-11-08 07:40:00|2035.6|2034.4|2035.6|2034.4|2035.6|2034.4|2035.6|2034.4|77
1636357500000|2021-11-08 07:45:00|2035.1|2033.9|2034.6|2033.4|2035.6|2034.4|2034.6|2033.4|212
1636357800000|2021-11-08 07:50:00|2035.1|2033.9|2034.1|2032.9|2035.1|2033.9|2033.6|2032.4|217
1636358100000|2021-11-08 07:55:00|2034.6|2033.4|2037.1|2035.9|2040.1|2038.9|2034.6|2033.4|1133
1636358400000|2021-11-08 08:00:00|2037.6|2036.4|2037.1|2035.9|2038.6|2037.4|2036.1|2034.9|238
1636358700000|2021-11-08 08:05:00|2036.6|2035.4|2035.6|2034.4|2036.8|2035.6|2035.6|2034.4|118
1636359000000|2021-11-08 08:10:00|2036.1|2034.9|2035.6|2034.4|2036.1|2034.9|2035.1|2033.9|168
1636359300000|2021-11-08 08:15:00|2035.3|2034.1|2034.3|2033.1|2036.6|2035.4|2034.3|2033.1|115
1636359600000|2021-11-08 08:20:00|2034.1|2032.9|2034.1|2032.9|2034.6|2033.4|2032.6|2031.4|342
1636359900000|2021-11-08 08:25:00|2033.6|2032.4|2033.6|2032.4|2034.1|2032.9|2032.6|2031.4|105
1636360200000|2021-11-08 08:30:00|2033.8|2032.6|2032.6|2031.4|2034.1|2032.9|2032.3|2031.1|126
1636360500000|2021-11-08 08:35:00|2032.8|2031.6|2033.1|2031.9|2033.1|2031.9|2032.6|2031.4|48
1636360800000|2021-11-08 08:40:00|2032.6|2031.4|2033.1|2031.9|2033.1|2031.9|2032.1|2030.9|110
1636361100000|2021-11-08 08:45:00|2032.6|2031.4|2031.6|2030.4|2032.6|2031.4|2031.6|2030.4|78
1636361400000|2021-11-08 08:50:00|2032.1|2030.9|2034.1|2032.9|2034.1|2032.9|2032.1|2030.9|95
1636361700000|2021-11-08 08:55:00|2034.6|2033.4|2034.1|2032.9|2034.6|2033.4|2033.6|2032.4|89
1636362000000|2021-11-08 09:00:00|2034.6|2033.4|2034.6|2033.4|2034.6|2033.4|2034.1|2032.9|39
1636362300000|2021-11-08 09:05:00|2034.1|2032.9|2033.1|2031.9|2034.6|2033.4|2033.1|2031.9|36
1636362600000|2021-11-08 09:10:00|2033.6|2032.4|2033.6|2032.4|2033.6|2032.4|2033.1|2031.9|33
1636362900000|2021-11-08 09:15:00|2033.3|2032.1|2033.6|2032.4|2033.6|2032.4|2033.1|2031.9|70
1636363200000|2021-11-08 09:20:00|2034.1|2032.9|2033.6|2032.4|2034.1|2032.9|2033.1|2031.9|87
1636363500000|2021-11-08 09:25:00|2033.1|2031.9|2033.6|2032.4|2034.1|2032.9|2033.1|2031.9|34
1636363800000|2021-11-08 09:30:00|2033.8|2032.6|2033.8|2032.6|2034.6|2033.4|2033.6|2032.4|20
1636364100000|2021-11-08 09:35:00|2033.6|2032.4|2033.6|2032.4|2034.1|2032.9|2033.1|2031.9|20
1636364400000|2021-11-08 09:40:00|2033.1|2031.9|2033.1|2031.9|2033.6|2032.4|2033.1|2031.9|25
1636364700000|2021-11-08 09:45:00|2033.3|2032.1|2033.1|2031.9|2033.3|2032.1|2032.1|2030.9|78
1636365000000|2021-11-08 09:50:00|2032.6|2031.4|2033.1|2031.9|2033.1|2031.9|2032.6|2031.4|8
1636365300000|2021-11-08 09:55:00|2032.6|2031.4|2032.1|2030.9|2033.1|2031.9|2032.1|2030.9|68
1636365600000|2021-11-08 10:00:00|2032.3|2031.1|2032.6|2031.4|2032.6|2031.4|2032.1|2030.9|14
1636365900000|2021-11-08 10:05:00|2033.1|2031.9|2032.6|2031.4|2033.1|2031.9|2032.6|2031.4|47
1636366200000|2021-11-08 10:10:00|2033.1|2031.9|2033.1|2031.9|2033.1|2031.9|2032.6|2031.4|10
1636366500000|2021-11-08 10:15:00|2032.6|2031.4|2033.6|2032.4|2033.6|2032.4|2032.6|2031.4|41
1636366800000|2021-11-08 10:20:00|2033.1|2031.9|2033.6|2032.4|2033.6|2032.4|2033.1|2031.9|12
1636367100000|2021-11-08 10:25:00|2034.1|2032.9|2034.1|2032.9|2034.1|2032.9|2033.6|2032.4|27
1636367400000|2021-11-08 10:30:00|||||||||5
1636367700000|2021-11-08 10:35:00|2034.6|2033.4|2035.6|2034.4|2035.6|2034.4|2034.6|2033.4|135
1636368000000|2021-11-08 10:40:00|2035.8|2034.6|2035.1|2033.9|2035.8|2034.6|2035.1|2033.9|71
1636368300000|2021-11-08 10:45:00|2035.6|2034.4|2035.1|2033.9|2035.6|2034.4|2035.1|2033.9|52
1636368600000|2021-11-08 10:50:00|2035.3|2034.1|2035.1|2033.9|2035.6|2034.4|2035.1|2033.9|13
1636368900000|2021-11-08 10:55:00|2035.3|2034.1|2035.6|2034.4|2035.6|2034.4|2035.3|2034.1|5
1636369200000|2021-11-08 11:00:00|2036.1|2034.9|2036.1|2034.9|2036.1|2034.9|2036.1|2034.9|18
1636369500000|2021-11-08 11:05:00|||||||||9
1636369800000|2021-11-08 11:10:00|2035.6|2034.4|2035.6|2034.4|2036.1|2034.9|2035.6|2034.4|20
1636370100000|2021-11-08 11:15:00|2036.1|2034.9|2036.6|2035.4|2036.6|2035.4|2035.6|2034.4|78
1636370400000|2021-11-08 11:20:00|2036.1|2034.9|2036.1|2034.9|2036.1|2034.9|2036.1|2034.9|16
1636370700000|2021-11-08 11:25:00|2036.6|2035.4|2037.1|2035.9|2037.1|2035.9|2036.6|2035.4|24
1636371000000|2021-11-08 11:30:00|2037.6|2036.4|2037.6|2036.4|2037.6|2036.4|2037.1|2035.9|15
1636371300000|2021-11-08 11:35:00|2037.3|2036.1|2037.6|2036.4|2037.6|2036.4|2037.1|2035.9|12
1636371600000|2021-11-08 11:40:00|2038.1|2036.9|2037.6|2036.4|2038.1|2036.9|2037.1|2035.9|25
1636371900000|2021-11-08 11:45:00|2038.1|2036.9|2037.6|2036.4|2038.1|2036.9|2037.3|2036.1|29
1636372200000|2021-11-08 11:50:00|||||||||3
1636372500000|2021-11-08 11:55:00|2037.1|2035.9|2036.6|2035.4|2037.6|2036.4|2036.6|2035.4|56
1636372800000|2021-11-08 12:00:00|2037.1|2035.9|2036.6|2035.4|2037.1|2035.9|2036.1|2034.9|20
1636373100000|2021-11-08 12:05:00|||||||||6
1636373400000|2021-11-08 12:10:00|2037.1|2035.9|2037.1|2035.9|2037.1|2035.9|2037.1|2035.9|9
1636373700000|2021-11-08 12:15:00|2037.6|2036.4|2037.1|2035.9|2037.6|2036.4|2037.1|2035.9|50
1636374000000|2021-11-08 12:20:00|2036.8|2035.6|2037.1|2035.9|2037.1|2035.9|2036.6|2035.4|21
1636374300000|2021-11-08 12:25:00|2036.6|2035.4|2037.1|2035.9|2037.1|2035.9|2036.6|2035.4|32
1636374600000|2021-11-08 12:30:00|2037.6|2036.4|2037.1|2035.9|2037.6|2036.4|2037.1|2035.9|55
1636374900000|2021-11-08 12:35:00|2037.6|2036.4|2037.6|2036.4|2037.6|2036.4|2037.6|2036.4|15
1636375200000|2021-11-08 12:40:00|2037.1|2035.9|2037.6|2036.4|2037.6|2036.4|2037.1|2035.9|20
1636375500000|2021-11-08 12:45:00|2038.1|2036.9|2038.1|2036.9|2038.1|2036.9|2037.6|2036.4|110
1636375800000|2021-11-08 12:50:00|2037.6|2036.4|2038.1|2036.9|2038.1|2036.9|2037.6|2036.4|45
1636376100000|2021-11-08 12:55:00|2037.8|2036.6|2038.1|2036.9|2038.1|2036.9|2037.8|2036.6|10
1636376400000|2021-11-08 13:00:00|2037.6|2036.4|2038.1|2036.9|2038.1|2036.9|2037.6|2036.4|27
1636376700000|2021-11-08 13:05:00|2038.6|2037.4|2039.6|2038.4|2039.6|2038.4|2038.6|2037.4|138
1636377000000|2021-11-08 13:10:00|2039.1|2037.9|2039.6|2038.4|2039.6|2038.4|2039.1|2037.9|244
1636377300000|2021-11-08 13:15:00|||||||||2
1636377600000|2021-11-08 13:20:00|2040.1|2038.9|2040.1|2038.9|2040.1|2038.9|2039.1|2037.9|118
1636377900000|2021-11-08 13:25:00|2039.8|2038.6|2040.1|2038.9|2040.1|2038.9|2039.6|2038.4|23
1636378200000|2021-11-08 13:30:00|2039.6|2038.4|2040.6|2039.4|2040.6|2039.4|2039.6|2038.4|74
1636378500000|2021-11-08 13:35:00|2040.1|2038.9|2040.6|2039.4|2040.6|2039.4|2040.1|2038.9|53
1636378800000|2021-11-08 13:40:00|2041.1|2039.9|2041.1|2039.9|2041.1|2039.9|2041.1|2039.9|58
1636379100000|2021-11-08 13:45:00|2040.6|2039.4|2040.6|2039.4|2041.1|2039.9|2040.6|2039.4|61
1636379400000|2021-11-08 13:50:00|2041.1|2039.9|2040.6|2039.4|2041.1|2039.9|2040.6|2039.4|10
1636379700000|2021-11-08 13:55:00|||||||||34
1636380000000|2021-11-08 14:00:00|2041.1|2039.9|2040.1|2038.9|2041.6|2040.4|2040.1|2038.9|149
1636380300000|2021-11-08 14:05:00|2040.3|2039.1|2040.6|2039.4|2040.6|2039.4|2040.1|2038.9|28
1636380600000|2021-11-08 14:10:00|2041.1|2039.9|2040.6|2039.4|2041.1|2039.9|2040.1|2038.9|36
1636380900000|2021-11-08 14:15:00|2040.3|2039.1|2039.6|2038.4|2040.3|2039.1|2039.6|2038.4|9
1636381200000|2021-11-08 14:20:00|2040.1|2038.9|2040.1|2038.9|2040.1|2038.9|2040.1|2038.9|22
1636381500000|2021-11-08 14:25:00|2040.3|2039.1|2040.1|2038.9|2040.6|2039.4|2040.1|2038.9|21
1636381800000|2021-11-08 14:30:00|2040.3|2039.1|2040.6|2039.4|2041.1|2039.9|2039.1|2037.9|326
1636382100000|2021-11-08 14:35:00|2041.1|2039.9|2040.1|2038.9|2041.6|2040.4|2039.6|2038.4|396
1636382400000|2021-11-08 14:40:00|2040.6|2039.4|2040.6|2039.4|2041.1|2039.9|2040.1|2038.9|98
1636382700000|2021-11-08 14:45:00|2040.8|2039.6|2040.6|2039.4|2041.1|2039.9|2039.1|2037.9|77
1636383000000|2021-11-08 14:50:00|2041.1|2039.9|2040.6|2039.4|2041.1|2039.9|2040.1|2038.9|42
1636383300000|2021-11-08 14:55:00|2040.1|2038.9|2040.3|2039.1|2040.6|2039.4|2039.1|2037.9|89
1636383600000|2021-11-08 15:00:00|2040.6|2039.4|2038.6|2037.4|2040.6|2039.4|2038.6|2037.4|51
1636383900000|2021-11-08 15:05:00|2038.8|2037.6|2038.6|2037.4|2039.6|2038.4|2038.6|2037.4|65
1636384200000|2021-11-08 15:10:00|2038.8|2037.6|2039.1|2037.9|2039.6|2038.4|2038.6|2037.4|60
1636384500000|2021-11-08 15:15:00|2039.3|2038.1|2039.6|2038.4|2040.6|2039.4|2039.1|2037.9|44
1636384800000|2021-11-08 15:20:00|2040.1|2038.9|2040.1|2038.9|2040.6|2039.4|2039.6|2038.4|48
1636385100000|2021-11-08 15:25:00|2040.6|2039.4|2039.1|2037.9|2040.6|2039.4|2039.1|2037.9|68
1636385400000|2021-11-08 15:30:00|2039.6|2038.4|2040.1|2038.9|2040.6|2039.4|2039.1|2037.9|75
1636385700000|2021-11-08 15:35:00|2040.6|2039.4|2040.1|2038.9|2040.6|2039.4|2039.6|2038.4|73
1636386000000|2021-11-08 15:40:00|2040.6|2039.4|2040.6|2039.4|2041.6|2040.4|2039.1|2037.9|312
1636386300000|2021-11-08 15:45:00|2040.1|2038.9|2041.6|2040.4|2042.1|2040.9|2040.1|2038.9|108
1636386600000|2021-11-08 15:50:00|2041.1|2039.9|2039.6|2038.4|2041.6|2040.4|2039.1|2037.9|405
1636386900000|2021-11-08 15:55:00|2039.3|2038.1|2040.6|2039.4|2041.1|2039.9|2039.1|2037.9|102
1636387200000|2021-11-08 16:00:00|2040.1|2038.9|2041.6|2040.4|2042.6|2041.4|2040.1|2038.9|198
1636387500000|2021-11-08 16:05:00|2041.1|2039.9|2040.1|2038.9|2041.1|2039.9|2039.6|2038.4|92
1636387800000|2021-11-08 16:10:00|2040.6|2039.4|2040.1|2038.9|2041.3|2040.1|2040.1|2038.9|211
1636388100000|2021-11-08 16:15:00|2039.6|2038.4|2039.1|2037.9|2039.6|2038.4|2038.1|2036.9|251
1636388400000|2021-11-08 16:20:00|2039.6|2038.4|2039.1|2037.9|2040.1|2038.9|2039.1|2037.9|99
1636388700000|2021-11-08 16:25:00|2039.3|2038.1|2039.6|2038.4|2039.6|2038.4|2039.1|2037.9|56
1636389000000|2021-11-08 16:30:00|2039.3|2038.1|2039.1|2037.9|2039.6|2038.4|2039.1|2037.9|114
1636389300000|2021-11-08 16:35:00|2039.6|2038.4|2039.1|2037.9|2039.6|2038.4|2039.1|2037.9|107
1636389600000|2021-11-08 16:40:00|2038.6|2037.4|2038.6|2037.4|2039.1|2037.9|2038.6|2037.4|92
1636389900000|2021-11-08 16:45:00|2039.1|2037.9|2039.1|2037.9|2039.6|2038.4|2038.6|2037.4|47
1636390200000|2021-11-08 16:50:00|2039.3|2038.1|2039.6|2038.4|2039.6|2038.4|2038.6|2037.4|61
1636390500000|2021-11-08 16:55:00|2039.1|2037.9|2038.1|2036.9|2039.3|2038.1|2038.1|2036.9|56
1636390800000|2021-11-08 17:00:00|2038.3|2037.1|2038.1|2036.9|2038.6|2037.4|2038.1|2036.9|28
1636391100000|2021-11-08 17:05:00|2038.3|2037.1|2038.1|2036.9|2038.6|2037.4|2038.1|2036.9|53
1636391400000|2021-11-08 17:10:00|||||||||4
1636391700000|2021-11-08 17:15:00|2038.6|2037.4|2038.6|2037.4|2038.6|2037.4|2038.6|2037.4|31
1636392000000|2021-11-08 17:20:00|2038.1|2036.9|2038.6|2037.4|2038.6|2037.4|2038.1|2036.9|15
1636392300000|2021-11-08 17:25:00|2039.1|2037.9|2039.1|2037.9|2039.1|2037.9|2039.1|2037.9|94
1636392600000|2021-11-08 17:30:00|2038.8|2037.6|2039.6|2038.4|2039.8|2038.6|2038.8|2037.6|25
1636392900000|2021-11-08 17:35:00|2039.1|2037.9|2039.1|2037.9|2039.1|2037.9|2039.1|2037.9|22
1636393200000|2021-11-08 17:40:00|2039.6|2038.4|2039.6|2038.4|2039.6|2038.4|2039.1|2037.9|16
1636393500000|2021-11-08 17:45:00|2039.8|2038.6|2039.6|2038.4|2040.1|2038.9|2039.6|2038.4|8
1636393800000|2021-11-08 17:50:00|2039.1|2037.9|2039.6|2038.4|2039.6|2038.4|2039.1|2037.9|18
1636394100000|2021-11-08 17:55:00|2039.1|2037.9|2039.6|2038.4|2040.1|2038.9|2039.1|2037.9|29
1636394400000|2021-11-08 18:00:00|2040.1|2038.9|2040.1|2038.9|2040.6|2039.4|2039.6|2038.4|53
1636394700000|2021-11-08 18:05:00|2040.6|2039.4|2040.6|2039.4|2041.1|2039.9|2040.1|2038.9|81
1636395000000|2021-11-08 18:10:00|2040.1|2038.9|2040.6|2039.4|2040.8|2039.6|2040.1|2038.9|26
1636395300000|2021-11-08 18:15:00|2040.1|2038.9|2040.3|2039.1|2040.6|2039.4|2040.1|2038.9|44
1636395600000|2021-11-08 18:20:00|2040.1|2038.9|2040.1|2038.9|2040.6|2039.4|2040.1|2038.9|19
1636395900000|2021-11-08 18:25:00|2040.6|2039.4|2040.3|2039.1|2040.6|2039.4|2040.1|2038.9|21
1636396200000|2021-11-08 18:30:00|2040.6|2039.4|2040.1|2038.9|2040.6|2039.4|2040.1|2038.9|17
1636396500000|2021-11-08 18:35:00|2040.6|2039.4|2040.6|2039.4|2040.6|2039.4|2040.6|2039.4|11
1636396800000|2021-11-08 18:40:00|2040.1|2038.9|2040.1|2038.9|2040.6|2039.4|2040.1|2038.9|48
1636397100000|2021-11-08 18:45:00|2039.8|2038.6|2040.1|2038.9|2040.1|2038.9|2039.6|2038.4|32
1636397400000|2021-11-08 18:50:00|||||||||6
1636397700000|2021-11-08 18:55:00|2040.6|2039.4|2040.1|2038.9|2040.6|2039.4|2040.1|2038.9|27
1636398000000|2021-11-08 19:00:00|2040.3|2039.1|2040.6|2039.4|2040.6|2039.4|2040.3|2039.1|59
1636398300000|2021-11-08 19:05:00|2041.1|2039.9|2041.1|2039.9|2041.1|2039.9|2040.8|2039.6|19
1636398600000|2021-11-08 19:10:00|2040.6|2039.4|2040.6|2039.4|2040.6|2039.4|2040.6|2039.4|13
1636398900000|2021-11-08 19:15:00|2041.1|2039.9|2041.1|2039.9|2041.1|2039.9|2040.6|2039.4|41
1636399200000|2021-11-08 19:20:00|2040.8|2039.6|2040.1|2038.9|2041.1|2039.9|2039.6|2038.4|52
1636399500000|2021-11-08 19:25:00|2040.6|2039.4|2040.6|2039.4|2040.6|2039.4|2040.1|2038.9|45
1636399800000|2021-11-08 19:30:00|2041.1|2039.9|2041.1|2039.9|2041.1|2039.9|2041.1|2039.9|32
1636400100000|2021-11-08 19:35:00|2040.6|2039.4|2041.1|2039.9|2041.1|2039.9|2040.6|2039.4|32
1636400400000|2021-11-08 19:40:00|2041.6|2040.4|2041.6|2040.4|2041.6|2040.4|2041.6|2040.4|12
1636400700000|2021-11-08 19:45:00|2041.1|2039.9|2041.6|2040.4|2041.6|2040.4|2041.1|2039.9|69
1636401000000|2021-11-08 19:50:00|2041.1|2039.9|2041.6|2040.4|2041.6|2040.4|2041.1|2039.9|32
1636401300000|2021-11-08 19:55:00|2042.1|2040.9|2042.3|2041.1|2042.6|2041.4|2041.6|2040.4|63
1636401600000|2021-11-08 20:00:00|2042.1|2040.9|2042.1|2040.9|2042.6|2041.4|2041.6|2040.4|40
1636401900000|2021-11-08 20:05:00|2042.6|2041.4|2042.6|2041.4|2042.6|2041.4|2042.1|2040.9|103
1636402200000|2021-11-08 20:10:00|2042.3|2041.1|2042.6|2041.4|2042.6|2041.4|2042.1|2040.9|142
1636402500000|2021-11-08 20:15:00|2042.1|2040.9|2042.1|2040.9|2042.6|2041.4|2041.6|2040.4|35
1636402800000|2021-11-08 20:20:00|2042.5|2040.5|2042.4|2040.4|2042.8|2040.8|2042.4|2040.4|39
1636403100000|2021-11-08 20:25:00|2042.2|2040.2|2042.4|2040.4|2042.5|2040.5|2041.7|2039.7|47
1636403400000|2021-11-08 20:30:00|2042.5|2040.5|2043|2041|2043.3|2041.3|2042|2040|21
1636403700000|2021-11-08 20:35:00|2042.8|2040.8|2043|2041|2043.1|2041.1|2042.7|2040.7|5
1636404000000|2021-11-08 20:40:00|2042.8|2040.8|2042|2040|2042.8|2040.8|2041.7|2039.7|28
1636404300000|2021-11-08 20:45:00|2041.9|2039.9|2041.5|2039.5|2042.3|2040.3|2041.2|2039.2|62
1636404600000|2021-11-08 20:50:00|2041.6|2039.6|2042.7|2040.7|2043|2041|2041.6|2039.6|49
1636404900000|2021-11-08 20:55:00|2043|2041|2043|2041|2043.2|2041.2|2042.5|2040.5|0
1636405200000|2021-11-08 21:00:00|2042.9|2040.9|2042.1|2040.1|2043.2|2041.2|2041.6|2039.6|10
1636405500000|2021-11-08 21:05:00|2042.3|2040.3|2041.9|2039.9|2042.4|2040.4|2041.8|2039.8|0
1636405800000|2021-11-08 21:10:00|2041.7|2039.7|2042.2|2040.2|2042.2|2040.2|2041.7|2039.7|0
1636406100000|2021-11-08 21:15:00|2041.9|2039.9|2041.5|2039.5|2041.9|2039.9|2041.5|2039.5|0
1636406400000|2021-11-08 21:20:00|2041.6|2039.6|2041.6|2039.6|2041.6|2039.6|2041.5|2039.5|0
1636406700000|2021-11-08 21:25:00|2041.5|2039.5|2041.4|2039.4|2041.6|2039.6|2041.4|2039.4|0
1636407000000|2021-11-08 21:30:00|2041.5|2039.5|2041.6|2039.6|2041.9|2039.9|2041.4|2039.4|0
1636407300000|2021-11-08 21:35:00|2041.5|2039.5|2041.7|2039.7|2041.8|2039.8|2041.3|2039.3|0
1636407600000|2021-11-08 21:40:00|2041.8|2039.8|2041.7|2039.7|2041.8|2039.8|2041.6|2039.6|0
1636407900000|2021-11-08 21:45:00|2041.9|2039.9|2042.1|2040.1|2042.2|2040.2|2041.8|2039.8|0
1636408200000|2021-11-08 21:50:00|2042.2|2040.2|2042.3|2040.3|2042.3|2040.3|2042.2|2040.2|0
1636408500000|2021-11-08 21:55:00|2042.2|2040.2|2042.4|2040.4|2042.5|2040.5|2042.1|2040.1|0
1636409100000|2021-11-08 22:05:00|2042.3|2040.3|2042.2|2040.2|2042.4|2040.4|2042.2|2040.2|0
1636409400000|2021-11-08 22:10:00|2042.3|2040.3|2042.2|2040.2|2042.3|2040.3|2042.2|2040.2|0
1636410300000|2021-11-08 22:25:00|2042.1|2040.1|2042.1|2040.1|2042.1|2040.1|2042.1|2040.1|0
1636410600000|2021-11-08 22:30:00|2042.2|2040.2|2042.2|2040.2|2042.2|2040.2|2042.1|2040.1|0
1636410900000|2021-11-08 22:35:00|2042.1|2040.1|2042.1|2040.1|2042.2|2040.2|2042.1|2040.1|0
1636411200000|2021-11-08 22:40:00|2042.2|2040.2|2042.2|2040.2|2042.2|2040.2|2042.1|2040.1|0
1636411500000|2021-11-08 22:45:00|2042.1|2040.1|2042.2|2040.2|2042.2|2040.2|2042.1|2040.1|0
1636411800000|2021-11-08 22:50:00|2042.1|2040.1|2042|2040|2042.2|2040.2|2042|2040|0
1636412100000|2021-11-08 22:55:00|2042.1|2040.1|2042.1|2040.1|2042.1|2040.1|2042|2040|0
1636412400000|2021-11-08 23:00:00|2042.2|2040.2|2040|2038|2042.3|2040.3|2039.4|2037.4|0
1636412700000|2021-11-08 23:05:00|2039.8|2037.8|2040.3|2038.3|2040.7|2038.7|2039.7|2037.7|0
1636413000000|2021-11-08 23:10:00|2040.1|2038.1|2039.9|2037.9|2040.7|2038.7|2039.7|2037.7|0
1636413300000|2021-11-08 23:15:00|2040|2038|2039.8|2037.8|2040.2|2038.2|2039.8|2037.8|0
1636413600000|2021-11-08 23:20:00|2040.1|2038.1|2041.3|2039.3|2041.3|2039.3|2039.8|2037.8|0
1636413900000|2021-11-08 23:25:00|2041.6|2039.6|2043.1|2041.1|2043.1|2041.1|2041.6|2039.6|0
1636414200000|2021-11-08 23:30:00|2042.9|2040.9|2041.5|2039.5|2043.4|2041.4|2041.3|2039.3|0
1636414500000|2021-11-08 23:35:00|2041.7|2039.7|2041.6|2039.6|2042|2040|2041.3|2039.3|0
1636414800000|2021-11-08 23:40:00|2041.8|2039.8|2043.7|2041.7|2044|2042|2041.6|2039.6|0
1636415100000|2021-11-08 23:45:00|2043.5|2041.5|2041.6|2040.4|2045.6|2044.4|2041.1|2039.9|654
1636415400000|2021-11-08 23:50:00|2041.1|2039.9|2041.6|2040.4|2042.3|2041.1|2040.1|2038.9|280
1636415700000|2021-11-08 23:55:00|2041.1|2039.9|2041.6|2040.4|2044.1|2042.9|2040.8|2039.6|402
1636416000000|2021-11-09 00:00:00|2041.4|2040.6|2045.9|2045.1|2046.9|2046.1|2040.9|2040.1|1647
1636416300000|2021-11-09 00:05:00|2046.4|2045.6|2049.4|2048.6|2051.4|2050.6|2045.9|2045.1|1522
1636416600000|2021-11-09 00:10:00|2049.9|2049.1|2048.9|2048.1|2049.9|2049.1|2047.4|2046.6|791
1636416900000|2021-11-09 00:15:00|2048.6|2047.8|2041.9|2041.1|2048.6|2047.8|2040.4|2039.6|1151
1636417200000|2021-11-09 00:20:00|2042.4|2041.6|2041.6|2040.8|2043.9|2043.1|2041.4|2040.6|966
1636417500000|2021-11-09 00:25:00|2041.4|2040.6|2044.9|2044.1|2044.9|2044.1|2040.4|2039.6|672
1636417800000|2021-11-09 00:30:00|2044.4|2043.6|2040.4|2039.6|2044.4|2043.6|2039.9|2039.1|629
1636418100000|2021-11-09 00:35:00|2039.9|2039.1|2038.9|2038.1|2040.4|2039.6|2038.9|2038.1|487
1636418400000|2021-11-09 00:40:00|2039.1|2038.3|2038.9|2038.1|2039.9|2039.1|2037.9|2037.1|408
1636418700000|2021-11-09 00:45:00|2039.4|2038.6|2039.9|2039.1|2040.4|2039.6|2039.4|2038.6|230
1636419000000|2021-11-09 00:50:00|2039.4|2038.6|2039.4|2038.6|2039.4|2038.6|2037.9|2037.1|487
1636419300000|2021-11-09 00:55:00|2038.9|2038.1|2038.4|2037.6|2039.4|2038.6|2037.9|2037.1|380
1636419600000|2021-11-09 01:00:00|2037.9|2037.1|2035.9|2035.1|2038.4|2037.6|2035.9|2035.1|463
1636419900000|2021-11-09 01:05:00|2036.1|2035.3|2036.4|2035.6|2036.4|2035.6|2034.9|2034.1|509
1636420200000|2021-11-09 01:10:00|2036.9|2036.1|2037.4|2036.6|2037.9|2037.1|2035.9|2035.1|354
1636420500000|2021-11-09 01:15:00|2036.9|2036.1|2036.4|2035.6|2037.4|2036.6|2036.4|2035.6|297
1636420800000|2021-11-09 01:20:00|2035.9|2035.1|2035.9|2035.1|2037.4|2036.6|2035.4|2034.6|563
1636421100000|2021-11-09 01:25:00|2035.4|2034.6|2034.9|2034.1|2035.9|2035.1|2034.9|2034.1|189
1636421400000|2021-11-09 01:30:00|2034.4|2033.6|2034.9|2034.1|2035.1|2034.3|2034.4|2033.6|256
1636421700000|2021-11-09 01:35:00|2034.4|2033.6|2035.4|2034.6|2035.4|2034.6|2033.4|2032.6|388
1636422000000|2021-11-09 01:40:00|2035.1|2034.3|2034.4|2033.6|2035.4|2034.6|2034.4|2033.6|84
1636422300000|2021-11-09 01:45:00|2033.9|2033.1|2033.9|2033.1|2034.4|2033.6|2033.1|2032.3|196
1636422600000|2021-11-09 01:50:00|2034.4|2033.6|2034.4|2033.6|2034.9|2034.1|2033.9|2033.1|127
1636422900000|2021-11-09 01:55:00|2033.9|2033.1|2032.9|2032.1|2034.4|2033.6|2032.4|2031.6|312
1636423200000|2021-11-09 02:00:00|2033.4|2032.6|2031.9|2031.1|2033.4|2032.6|2031.9|2031.1|346
1636423500000|2021-11-09 02:05:00|2032.4|2031.6|2033.4|2032.6|2033.4|2032.6|2032.4|2031.6|181
1636423800000|2021-11-09 02:10:00|2033.9|2033.1|2034.9|2034.1|2034.9|2034.1|2033.9|2033.1|249
1636424100000|2021-11-09 02:15:00|2035.4|2034.6|2034.4|2033.6|2035.4|2034.6|2034.4|2033.6|141
1636424400000|2021-11-09 02:20:00|2034.9|2034.1|2033.9|2033.1|2034.9|2034.1|2033.9|2033.1|84
1636424700000|2021-11-09 02:25:00|2033.6|2032.8|2033.4|2032.6|2033.9|2033.1|2033.4|2032.6|146
1636425000000|2021-11-09 02:30:00|2033.9|2033.1|2031.4|2030.6|2033.9|2033.1|2031.4|2030.6|138
1636425300000|2021-11-09 02:35:00|2031.6|2030.8|2032.4|2031.6|2032.4|2031.6|2031.4|2030.6|187
1636425600000|2021-11-09 02:40:00|2031.9|2031.1|2031.9|2031.1|2031.9|2031.1|2031.9|2031.1|33
1636425900000|2021-11-09 02:45:00|2031.4|2030.6|2031.4|2030.6|2031.4|2030.6|2031.4|2030.6|50
1636426200000|2021-11-09 02:50:00|2030.9|2030.1|2032.4|2031.6|2032.4|2031.6|2030.9|2030.1|223
1636426500000|2021-11-09 02:55:00|2031.9|2031.1|2031.4|2030.6|2032.4|2031.6|2031.4|2030.6|70
1636426800000|2021-11-09 03:00:00|2030.9|2030.1|2030.9|2030.1|2030.9|2030.1|2030.4|2029.6|65
1636427100000|2021-11-09 03:05:00|2030.4|2029.6|2032.4|2031.6|2032.4|2031.6|2030.4|2029.6|197
1636427400000|2021-11-09 03:10:00|2031.9|2031.1|2031.4|2030.6|2032.4|2031.6|2031.4|2030.6|128
1636427700000|2021-11-09 03:15:00|2030.9|2030.1|2030.9|2030.1|2031.4|2030.6|2030.4|2029.6|188
1636428000000|2021-11-09 03:20:00|2030.4|2029.6|2030.9|2030.1|2030.9|2030.1|2030.4|2029.6|48
1636428300000|2021-11-09 03:25:00|2031.4|2030.6|2030.9|2030.1|2031.4|2030.6|2030.9|2030.1|145
1636428600000|2021-11-09 03:30:00|2030.4|2029.6|2028.9|2028.1|2030.9|2030.1|2028.9|2028.1|428
1636428900000|2021-11-09 03:35:00|2028.4|2027.6|2022.4|2021.6|2028.4|2027.6|2020.9|2020.1|2188
1636429200000|2021-11-09 03:40:00|2022.9|2022.1|2022.9|2022.1|2024.4|2023.6|2022.4|2021.6|461
1636429500000|2021-11-09 03:45:00|2023.4|2022.6|2022.4|2021.6|2023.4|2022.6|2022.1|2021.3|409
1636429800000|2021-11-09 03:50:00|2022.9|2022.1|2018.9|2018.1|2022.9|2022.1|2018.9|2018.1|993
1636430100000|2021-11-09 03:55:00|2019.4|2018.6|2020.4|2019.6|2020.4|2019.6|2018.4|2017.6|743
1636430400000|2021-11-09 04:00:00|2019.9|2019.1|2022.9|2022.1|2024.4|2023.6|2019.9|2019.1|848
1636430700000|2021-11-09 04:05:00|2023.1|2022.3|2022.9|2022.1|2023.9|2023.1|2022.4|2021.6|151
1636431000000|2021-11-09 04:10:00|2023.4|2022.6|2022.9|2022.1|2023.9|2023.1|2022.9|2022.1|244
1636431300000|2021-11-09 04:15:00|2022.4|2021.6|2022.4|2021.6|2022.9|2022.1|2022.4|2021.6|189
1636431600000|2021-11-09 04:20:00|2022.9|2022.1|2023.4|2022.6|2023.4|2022.6|2021.9|2021.1|282
1636431900000|2021-11-09 04:25:00|2022.9|2022.1|2023.9|2023.1|2024.4|2023.6|2022.9|2022.1|322
1636432200000|2021-11-09 04:30:00|2023.4|2022.6|2024.9|2024.1|2025.4|2024.6|2023.4|2022.6|369
1636432500000|2021-11-09 04:35:00|2025.4|2024.6|2024.9|2024.1|2025.4|2024.6|2024.4|2023.6|319
1636432800000|2021-11-09 04:40:00|2025.4|2024.6|2024.4|2023.6|2025.4|2024.6|2024.4|2023.6|153
1636433100000|2021-11-09 04:45:00|2023.9|2023.1|2023.4|2022.6|2024.4|2023.6|2023.4|2022.6|174
1636433400000|2021-11-09 04:50:00|2023.9|2023.1|2022.4|2021.6|2023.9|2023.1|2021.9|2021.1|367
1636433700000|2021-11-09 04:55:00|2022.9|2022.1|2022.4|2021.6|2022.9|2022.1|2022.4|2021.6|247
1636434000000|2021-11-09 05:00:00|2022.9|2022.1|2021.9|2021.1|2022.9|2022.1|2021.9|2021.1|152
1636434300000|2021-11-09 05:05:00|2021.4|2020.6|2020.9|2020.1|2021.4|2020.6|2020.4|2019.6|510
1636434600000|2021-11-09 05:10:00|2020.4|2019.6|2020.4|2019.6|2020.9|2020.1|2020.4|2019.6|261
1636434900000|2021-11-09 05:15:00|2020.9|2020.1|2021.9|2021.1|2022.4|2021.6|2020.4|2019.6|351
1636435200000|2021-11-09 05:20:00|2022.1|2021.3|2020.4|2019.6|2022.4|2021.6|2020.4|2019.6|382
1636435500000|2021-11-09 05:25:00|2020.9|2020.1|2020.4|2019.6|2021.4|2020.6|2019.9|2019.1|273
1636435800000|2021-11-09 05:30:00|2020.9|2020.1|2020.4|2019.6|2021.4|2020.6|2020.4|2019.6|391
1636436100000|2021-11-09 05:35:00|2020.9|2020.1|2021.4|2020.6|2021.4|2020.6|2020.4|2019.6|562
1636436400000|2021-11-09 05:40:00|2021.9|2021.1|2020.9|2020.1|2021.9|2021.1|2020.9|2020.1|404
1636436700000|2021-11-09 05:45:00|2021.1|2020.3|2020.9|2020.1|2021.9|2021.1|2020.9|2020.1|423
1636437000000|2021-11-09 05:50:00|2020.4|2019.6|2020.1|2019.3|2020.4|2019.6|2019.9|2019.1|478
1636437300000|2021-11-09 05:55:00|2019.9|2019.1|2019.9|2019.1|2021.9|2021.1|2019.4|2018.6|2482
1636437600000|2021-11-09 06:00:00|2019.4|2018.6|2020.9|2020.1|2021.9|2021.1|2019.1|2018.3|2234
1636437900000|2021-11-09 06:05:00|2020.4|2019.6|2022.9|2022.1|2024.4|2023.6|2019.9|2019.1|1837
1636438200000|2021-11-09 06:10:00|2024.7|2022.7|2023.3|2021.3|2025|2023|2022.7|2020.7|3
1636438500000|2021-11-09 06:15:00|2023.4|2021.4|2023.8|2021.8|2023.8|2021.8|2022.4|2020.4|429
1636438800000|2021-11-09 06:20:00|2024|2022|2023.3|2021.3|2024|2022|2023.2|2021.2|0
1636439100000|2021-11-09 06:25:00|2023.5|2021.5|2023.3|2021.3|2024.1|2022.1|2022.9|2020.9|0
1636439400000|2021-11-09 06:30:00|2023.2|2021.2|2023.4|2021.4|2023.7|2021.7|2022.9|2020.9|0
1636439700000|2021-11-09 06:35:00|2023.6|2021.6|2023.5|2021.5|2023.6|2021.6|2023.4|2021.4|0
1636440000000|2021-11-09 06:40:00|2023.8|2021.8|2023.5|2021.5|2023.8|2021.8|2023.5|2021.5|0
1636440300000|2021-11-09 06:45:00|2023.6|2021.6|2024.1|2022.1|2024.1|2022.1|2023.5|2021.5|0
1636440600000|2021-11-09 06:50:00|2024.4|2022.4|2024.5|2022.5|2024.7|2022.7|2024.4|2022.4|0
1636440900000|2021-11-09 06:55:00|2024.4|2022.4|2024.1|2022.1|2024.7|2022.7|2023.8|2021.8|0
1636441200000|2021-11-09 07:00:00|2023.9|2021.9|2024.1|2022.1|2024.7|2022.7|2023.9|2021.9|0
1636441500000|2021-11-09 07:05:00|2024.2|2022.2|2023.6|2021.6|2024.2|2022.2|2023.5|2021.5|0
1636441800000|2021-11-09 07:10:00|2023.8|2021.8|2023.8|2021.8|2023.9|2021.9|2023.5|2021.5|0
1636442100000|2021-11-09 07:15:00|2024.1|2022.1|2024.1|2022.1|2024.1|2022.1|2023.5|2021.5|0
1636442400000|2021-11-09 07:20:00|2024.3|2022.3|2024.2|2022.2|2024.5|2022.5|2024.1|2022.1|0
1636442700000|2021-11-09 07:25:00|2023.9|2021.9|2025|2023|2025.3|2023.3|2023.7|2021.7|0
1636443000000|2021-11-09 07:30:00|2024.9|2022.9|2025.6|2024.4|2026.3|2025.1|2024.7|2022.7|293
1636443300000|2021-11-09 07:35:00|2025.1|2023.9|2024.6|2023.4|2025.6|2024.4|2024.6|2023.4|49
1636443600000|2021-11-09 07:40:00|2024.8|2023.6|2024.8|2023.6|2025.1|2023.9|2024.1|2022.9|79
1636443900000|2021-11-09 07:45:00|2024.6|2023.4|2025.1|2023.9|2025.1|2023.9|2024.6|2023.4|29
1636444200000|2021-11-09 07:50:00|||||||||4
1636444500000|2021-11-09 07:55:00|2024.6|2023.4|2024.6|2023.4|2025.1|2023.9|2024.6|2023.4|54
1636444800000|2021-11-09 08:00:00|2024.8|2023.6|2024.6|2023.4|2025.1|2023.9|2024.1|2022.9|140
1636445100000|2021-11-09 08:05:00|2024.3|2023.1|2024.8|2023.6|2026.1|2024.9|2024.1|2022.9|234
1636445400000|2021-11-09 08:10:00|2024.6|2023.4|2026.1|2024.9|2026.6|2025.4|2024.6|2023.4|204
1636445700000|2021-11-09 08:15:00|2026.3|2025.1|2025.8|2024.6|2026.3|2025.1|2025.6|2024.4|38
1636446000000|2021-11-09 08:20:00|2026.1|2024.9|2026.6|2025.4|2026.8|2025.6|2025.6|2024.4|60
1636446300000|2021-11-09 08:25:00|2026.1|2024.9|2026.1|2024.9|2026.6|2025.4|2025.6|2024.4|27
1636446600000|2021-11-09 08:30:00|2026.6|2025.4|2026.6|2025.4|2026.6|2025.4|2026.1|2024.9|49
1636446900000|2021-11-09 08:35:00|2026.8|2025.6|2026.1|2024.9|2027.1|2025.9|2026.1|2024.9|39
1636447200000|2021-11-09 08:40:00|2026.6|2025.4|2026.6|2025.4|2027.1|2025.9|2026.1|2024.9|57
1636447500000|2021-11-09 08:45:00|2027.1|2025.9|2027.6|2026.4|2027.6|2026.4|2027.1|2025.9|61
1636447800000|2021-11-09 08:50:00|||||||||19
1636448100000|2021-11-09 08:55:00|2027.1|2025.9|2027.1|2025.9|2027.6|2026.4|2027.1|2025.9|113
1636448400000|2021-11-09 09:00:00|2026.6|2025.4|2026.6|2025.4|2027.1|2025.9|2026.1|2024.9|84
1636448700000|2021-11-09 09:05:00|2026.1|2024.9|2026.1|2024.9|2026.1|2024.9|2025.6|2024.4|27
1636449000000|2021-11-09 09:10:00|2026.6|2025.4|2026.1|2024.9|2026.6|2025.4|2026.1|2024.9|92
1636449300000|2021-11-09 09:15:00|2026.3|2025.1|2026.6|2025.4|2027.1|2025.9|2026.1|2024.9|41
1636449600000|2021-11-09 09:20:00|2027.1|2025.9|2026.6|2025.4|2027.3|2026.1|2026.6|2025.4|46
1636449900000|2021-11-09 09:25:00|2026.1|2024.9|2026.6|2025.4|2026.6|2025.4|2025.6|2024.4|45
1636450200000|2021-11-09 09:30:00|2026.8|2025.6|2026.6|2025.4|2027.1|2025.9|2026.6|2025.4|38
1636450500000|2021-11-09 09:35:00|2026.8|2025.6|2026.6|2025.4|2026.8|2025.6|2026.1|2024.9|30
1636450800000|2021-11-09 09:40:00|2026.1|2024.9|2026.1|2024.9|2026.6|2025.4|2025.6|2024.4|34
1636451100000|2021-11-09 09:45:00|2026.6|2025.4|2026.6|2025.4|2027.1|2025.9|2026.6|2025.4|23
1636451400000|2021-11-09 09:50:00|2027.1|2025.9|2026.6|2025.4|2027.1|2025.9|2026.1|2024.9|51
1636451700000|2021-11-09 09:55:00|||||||||18
1636452000000|2021-11-09 10:00:00|2026.1|2024.9|2026.1|2024.9|2026.1|2024.9|2026.1|2024.9|23
1636452300000|2021-11-09 10:05:00|2026.3|2025.1|2026.1|2024.9|2026.6|2025.4|2026.1|2024.9|28
1636452600000|2021-11-09 10:10:00|2026.6|2025.4|2027.1|2025.9|2027.1|2025.9|2026.6|2025.4|30
1636452900000|2021-11-09 10:15:00|2026.8|2025.6|2026.6|2025.4|2027.1|2025.9|2026.6|2025.4|52
1636453200000|2021-11-09 10:20:00|2026.1|2024.9|2026.6|2025.4|2026.6|2025.4|2026.1|2024.9|19
1636453500000|2021-11-09 10:25:00|2026.3|2025.1|2026.6|2025.4|2026.6|2025.4|2026.1|2024.9|49
1636453800000|2021-11-09 10:30:00|2026.1|2024.9|2026.1|2024.9|2026.1|2024.9|2026.1|2024.9|37
1636454100000|2021-11-09 10:35:00|2026.6|2025.4|2026.6|2025.4|2026.6|2025.4|2026.6|2025.4|37
1636454400000|2021-11-09 10:40:00|2027.1|2025.9|2026.6|2025.4|2027.1|2025.9|2026.6|2025.4|49
1636454700000|2021-11-09 10:45:00|2027.1|2025.9|2027.6|2026.4|2027.6|2026.4|2027.1|2025.9|54
1636455000000|2021-11-09 10:50:00|2027.1|2025.9|2027.6|2026.4|2027.6|2026.4|2027.1|2025.9|29
1636455300000|2021-11-09 10:55:00|2027.1|2025.9|2027.6|2026.4|2027.6|2026.4|2027.1|2025.9|11
1636455600000|2021-11-09 11:00:00|2027.1|2025.9|2027.1|2025.9|2027.6|2026.4|2027.1|2025.9|75
1636455900000|2021-11-09 11:05:00|2026.6|2025.4|2026.6|2025.4|2026.6|2025.4|2026.6|2025.4|40
1636456200000|2021-11-09 11:10:00|2026.8|2025.6|2026.6|2025.4|2026.8|2025.6|2026.6|2025.4|54
1636456500000|2021-11-09 11:15:00|2026.8|2025.6|2027.6|2026.4|2027.6|2026.4|2026.6|2025.4|46
1636456800000|2021-11-09 11:20:00|2027.8|2026.6|2027.6|2026.4|2027.8|2026.6|2027.1|2025.9|43
1636457100000|2021-11-09 11:25:00|2028.1|2026.9|2028.1|2026.9|2028.1|2026.9|2028.1|2026.9|6
1636457400000|2021-11-09 11:30:00|2028.3|2027.1|2028.1|2026.9|2028.3|2027.1|2028.1|2026.9|8
1636457700000|2021-11-09 11:35:00|2028.6|2027.4|2028.1|2026.9|2028.6|2027.4|2028.1|2026.9|28
1636458000000|2021-11-09 11:40:00|2028.6|2027.4|2028.1|2026.9|2028.6|2027.4|2027.6|2026.4|23
1636458300000|2021-11-09 11:45:00|2028.3|2027.1|2028.1|2026.9|2028.3|2027.1|2028.1|2026.9|8
1636458600000|2021-11-09 11:50:00|2028.3|2027.1|2028.6|2027.4|2028.6|2027.4|2028.1|2026.9|10
1636458900000|2021-11-09 11:55:00|2028.1|2026.9|2028.1|2026.9|2028.3|2027.1|2028.1|2026.9|45
1636459200000|2021-11-09 12:00:00|2028.6|2027.4|2028.1|2026.9|2028.6|2027.4|2028.1|2026.9|12
1636459500000|2021-11-09 12:05:00|2027.6|2026.4|2027.6|2026.4|2027.6|2026.4|2027.6|2026.4|62
1636459800000|2021-11-09 12:10:00|2027.1|2025.9|2027.1|2025.9|2027.1|2025.9|2027.1|2025.9|45
1636460100000|2021-11-09 12:15:00|2027.6|2026.4|2027.6|2026.4|2028.1|2026.9|2027.1|2025.9|38
1636460400000|2021-11-09 12:20:00|2028.1|2026.9|2027.6|2026.4|2028.1|2026.9|2027.1|2025.9|21
1636460700000|2021-11-09 12:25:00|2027.1|2025.9|2027.6|2026.4|2028.1|2026.9|2027.1|2025.9|48
1636461000000|2021-11-09 12:30:00|2028.1|2026.9|2027.6|2026.4|2028.1|2026.9|2027.3|2026.1|72
1636461300000|2021-11-09 12:35:00|2027.3|2026.1|2027.1|2025.9|2027.6|2026.4|2027.1|2025.9|13
1636461600000|2021-11-09 12:40:00|2027.6|2026.4|2027.1|2025.9|2027.6|2026.4|2026.6|2025.4|42
1636461900000|2021-11-09 12:45:00|2026.6|2025.4|2026.1|2024.9|2026.6|2025.4|2025.6|2024.4|76
1636462200000|2021-11-09 12:50:00|2026.6|2025.4|2026.6|2025.4|2027.1|2025.9|2026.1|2024.9|46
1636462500000|2021-11-09 12:55:00|2026.8|2025.6|2026.6|2025.4|2027.1|2025.9|2026.1|2024.9|30
1636462800000|2021-11-09 13:00:00|2027.1|2025.9|2027.1|2025.9|2027.6|2026.4|2027.1|2025.9|31
1636463100000|2021-11-09 13:05:00|2027.3|2026.1|2028.1|2026.9|2028.6|2027.4|2027.1|2025.9|116
1636463400000|2021-11-09 13:10:00|||||||||18
1636463700000|2021-11-09 13:15:00|2028.3|2027.1|2028.1|2026.9|2028.3|2027.1|2028.1|2026.9|30
1636464000000|2021-11-09 13:20:00|2028.3|2027.1|2027.1|2025.9|2028.6|2027.4|2027.1|2025.9|46
1636464300000|2021-11-09 13:25:00|2026.6|2025.4|2027.1|2025.9|2027.6|2026.4|2026.6|2025.4|35
1636464600000|2021-11-09 13:30:00|2027.3|2026.1|2026.8|2025.6|2027.6|2026.4|2026.6|2025.4|24
1636464900000|2021-11-09 13:35:00|2027.1|2025.9|2027.6|2026.4|2027.6|2026.4|2027.1|2025.9|32
1636465200000|2021-11-09 13:40:00|2027.1|2025.9|2027.1|2025.9|2027.6|2026.4|2026.6|2025.4|23
1636465500000|2021-11-09 13:45:00|2027.6|2026.4|2027.6|2026.4|2027.6|2026.4|2027.1|2025.9|15
1636465800000|2021-11-09 13:50:00|2027.3|2026.1|2026.1|2024.9|2027.6|2026.4|2026.1|2024.9|13
1636466100000|2021-11-09 13:55:00|2025.6|2024.4|2026.1|2024.9|2026.1|2024.9|2025.1|2023.9|63
1636466400000|2021-11-09 14:00:00|2026.6|2025.4|2026.1|2024.9|2026.6|2025.4|2026.1|2024.9|40
1636466700000|2021-11-09 14:05:00|2026.6|2025.4|2027.6|2026.4|2027.6|2026.4|2026.6|2025.4|32
1636467000000|2021-11-09 14:10:00|2028.1|2026.9|2027.6|2026.4|2028.1|2026.9|2027.6|2026.4|25
1636467300000|2021-11-09 14:15:00|2028.1|2026.9|2029.1|2027.9|2029.1|2027.9|2028.1|2026.9|69
1636467600000|2021-11-09 14:20:00|2028.6|2027.4|2028.1|2026.9|2028.6|2027.4|2028.1|2026.9|31
1636467900000|2021-11-09 14:25:00|2028.6|2027.4|2028.6|2027.4|2029.1|2027.9|2028.6|2027.4|25
1636468200000|2021-11-09 14:30:00|2029.1|2027.9|2029.1|2027.9|2030.1|2028.9|2027.6|2026.4|416
1636468500000|2021-11-09 14:35:00|2028.6|2027.4|2027.6|2026.4|2028.8|2027.6|2027.1|2025.9|67
1636468800000|2021-11-09 14:40:00|2028.1|2026.9|2025.1|2023.9|2028.1|2026.9|2025.1|2023.9|134
1636469100000|2021-11-09 14:45:00|2025.6|2024.4|2023.6|2022.4|2026.1|2024.9|2022.6|2021.4|324
1636469400000|2021-11-09 14:50:00|2023.1|2021.9|2021.6|2020.4|2024.1|2022.9|2021.1|2019.9|246
1636469700000|2021-11-09 14:55:00|2021.1|2019.9|2017.1|2015.9|2022.1|2020.9|2016.1|2014.9|580
1636470000000|2021-11-09 15:00:00|2016.8|2015.6|2017.8|2016.6|2021.1|2019.9|2016.6|2015.4|353
1636470300000|2021-11-09 15:05:00|2017.6|2016.4|2018.6|2017.4|2020.6|2019.4|2017.6|2016.4|185
1636470600000|2021-11-09 15:10:00|2018.1|2016.9|2021.1|2019.9|2021.6|2020.4|2018.1|2016.9|156
1636470900000|2021-11-09 15:15:00|2020.6|2019.4|2022.6|2021.4|2023.1|2021.9|2020.1|2018.9|289
1636471200000|2021-11-09 15:20:00|2023.1|2021.9|2019.6|2018.4|2023.1|2021.9|2018.6|2017.4|224
1636471500000|2021-11-09 15:25:00|2020.1|2018.9|2021.3|2020.1|2022.1|2020.9|2019.6|2018.4|164
1636471800000|2021-11-09 15:30:00|2021.1|2019.9|2022.1|2020.9|2022.6|2021.4|2021.1|2019.9|101
1636472100000|2021-11-09 15:35:00|2022.6|2021.4|2021.6|2020.4|2022.6|2021.4|2021.1|2019.9|54
1636472400000|2021-11-09 15:40:00|2021.3|2020.1|2021.6|2020.4|2022.6|2021.4|2021.1|2019.9|85
1636472700000|2021-11-09 15:45:00|2021.1|2019.9|2020.8|2019.6|2021.6|2020.4|2020.6|2019.4|80
1636473000000|2021-11-09 15:50:00|2020.6|2019.4|2021.6|2020.4|2021.6|2020.4|2020.1|2018.9|139
1636473300000|2021-11-09 15:55:00|2021.8|2020.6|2021.1|2019.9|2022.1|2020.9|2021.1|2019.9|124
1636473600000|2021-11-09 16:00:00|2020.6|2019.4|2022.6|2021.4|2022.8|2021.6|2020.6|2019.4|169
1636473900000|2021-11-09 16:05:00|2022.1|2020.9|2022.1|2020.9|2022.6|2021.4|2022.1|2020.9|28
1636474200000|2021-11-09 16:10:00|2021.6|2020.4|2019.6|2018.4|2022.1|2020.9|2019.1|2017.9|119
1636474500000|2021-11-09 16:15:00|2019.1|2017.9|2021.1|2019.9|2021.1|2019.9|2018.6|2017.4|52
1636474800000|2021-11-09 16:20:00|2021.3|2020.1|2020.6|2019.4|2022.1|2020.9|2020.6|2019.4|121
1636475100000|2021-11-09 16:25:00|2021.1|2019.9|2020.6|2019.4|2021.6|2020.4|2020.1|2018.9|94
1636475400000|2021-11-09 16:30:00|2021.1|2019.9|2021.1|2019.9|2022.6|2021.4|2021.1|2019.9|53
1636475700000|2021-11-09 16:35:00|2021.3|2020.1|2021.1|2019.9|2022.1|2020.9|2021.1|2019.9|80
1636476000000|2021-11-09 16:40:00|2021.3|2020.1|2023.6|2022.4|2023.6|2022.4|2021.1|2019.9|48
1636476300000|2021-11-09 16:45:00|2023.3|2022.1|2022.1|2020.9|2023.6|2022.4|2021.6|2020.4|55
1636476600000|2021-11-09 16:50:00|2022.3|2021.1|2021.1|2019.9|2022.6|2021.4|2020.6|2019.4|45
1636476900000|2021-11-09 16:55:00|2020.6|2019.4|2020.6|2019.4|2021.1|2019.9|2020.1|2018.9|72
1636477200000|2021-11-09 17:00:00|2020.1|2018.9|2019.6|2018.4|2020.6|2019.4|2019.6|2018.4|60
1636477500000|2021-11-09 17:05:00|2019.1|2017.9|2019.6|2018.4|2020.6|2019.4|2019.1|2017.9|62
1636477800000|2021-11-09 17:10:00|2020.1|2018.9|2021.6|2020.4|2021.6|2020.4|2019.6|2018.4|89
1636478100000|2021-11-09 17:15:00|2021.8|2020.6|2021.1|2019.9|2022.1|2020.9|2021.1|2019.9|19
1636478400000|2021-11-09 17:20:00|2021.6|2020.4|2021.6|2020.4|2021.8|2020.6|2021.1|2019.9|27
1636478700000|2021-11-09 17:25:00|2022.1|2020.9|2021.1|2019.9|2022.1|2020.9|2020.6|2019.4|35
1636479000000|2021-11-09 17:30:00|2020.6|2019.4|2021.6|2020.4|2021.6|2020.4|2020.1|2018.9|168
1636479300000|2021-11-09 17:35:00|2021.3|2020.1|2021.1|2019.9|2021.6|2020.4|2020.6|2019.4|23
1636479600000|2021-11-09 17:40:00|2020.8|2019.6|2021.6|2020.4|2022.1|2020.9|2020.1|2018.9|62
1636479900000|2021-11-09 17:45:00|2021.8|2020.6|2021.6|2020.4|2022.1|2020.9|2021.1|2019.9|6
1636480200000|2021-11-09 17:50:00|2022.1|2020.9|2022.1|2020.9|2022.6|2021.4|2022.1|2020.9|25
1636480500000|2021-11-09 17:55:00|2021.8|2020.6|2021.1|2019.9|2022.1|2020.9|2021.1|2019.9|40
1636480800000|2021-11-09 18:00:00|2021.6|2020.4|2022.6|2021.4|2022.6|2021.4|2021.6|2020.4|43
1636481100000|2021-11-09 18:05:00|2022.1|2020.9|2023.6|2022.4|2023.6|2022.4|2021.8|2020.6|28
1636481400000|2021-11-09 18:10:00|2023.1|2021.9|2022.6|2021.4|2023.6|2022.4|2022.1|2020.9|41
1636481700000|2021-11-09 18:15:00|2022.3|2021.1|2023.1|2021.9|2023.1|2021.9|2022.1|2020.9|11
1636482000000|2021-11-09 18:20:00|2022.6|2021.4|2023.6|2022.4|2023.6|2022.4|2022.6|2021.4|54
1636482300000|2021-11-09 18:25:00|2023.3|2022.1|2021.6|2020.4|2023.6|2022.4|2021.6|2020.4|95
1636482600000|2021-11-09 18:30:00|2022.1|2020.9|2022.1|2020.9|2022.6|2021.4|2022.1|2020.9|47
1636482900000|2021-11-09 18:35:00|2021.6|2020.4|2021.1|2019.9|2022.1|2020.9|2021.1|2019.9|11
1636483200000|2021-11-09 18:40:00|2021.3|2020.1|2021.1|2019.9|2021.6|2020.4|2021.1|2019.9|23
1636483500000|2021-11-09 18:45:00|2021.6|2020.4|2021.1|2019.9|2022.1|2020.9|2020.6|2019.4|62
1636483800000|2021-11-09 18:50:00|2021.6|2020.4|2020.6|2019.4|2021.8|2020.6|2020.6|2019.4|72
1636484100000|2021-11-09 18:55:00|2021.1|2019.9|2021.1|2019.9|2021.1|2019.9|2020.1|2018.9|66
1636484400000|2021-11-09 19:00:00|2020.6|2019.4|2021.6|2020.4|2022.1|2020.9|2020.1|2018.9|98
1636484700000|2021-11-09 19:05:00|2021.3|2020.1|2021.1|2019.9|2022.1|2020.9|2021.1|2019.9|84
1636485000000|2021-11-09 19:10:00|2021.3|2020.1|2021.6|2020.4|2021.6|2020.4|2021.1|2019.9|68
1636485300000|2021-11-09 19:15:00|2021.8|2020.6|2022.6|2021.4|2023.1|2021.9|2021.8|2020.6|23
1636485600000|2021-11-09 19:20:00|2022.8|2021.6|2022.6|2021.4|2023.6|2022.4|2022.6|2021.4|74
1636485900000|2021-11-09 19:25:00|2022.1|2020.9|2021.1|2019.9|2022.6|2021.4|2021.1|2019.9|128
1636486200000|2021-11-09 19:30:00|2021.6|2020.4|2022.1|2020.9|2022.1|2020.9|2021.1|2019.9|88
1636486500000|2021-11-09 19:35:00|2021.8|2020.6|2022.6|2021.4|2022.6|2021.4|2021.6|2020.4|38
1636486800000|2021-11-09 19:40:00|2022.8|2021.6|2022.6|2021.4|2023.1|2021.9|2022.1|2020.9|52
1636487100000|2021-11-09 19:45:00|2023.1|2021.9|2022.6|2021.4|2023.1|2021.9|2022.6|2021.4|57
1636487400000|2021-11-09 19:50:00|2022.8|2021.6|2022.6|2021.4|2023.1|2021.9|2021.6|2020.4|48
1636487700000|2021-11-09 19:55:00|2022.3|2021.1|2023.1|2021.9|2023.6|2022.4|2022.1|2020.9|87
1636488000000|2021-11-09 20:00:00|2022.8|2021.6|2022.6|2021.4|2023.1|2021.9|2021.8|2020.6|59
1636488300000|2021-11-09 20:05:00|2022.1|2020.9|2022.6|2021.4|2022.6|2021.4|2022.1|2020.9|49
1636488600000|2021-11-09 20:10:00|2023.1|2021.9|2021.6|2020.4|2023.1|2021.9|2021.6|2020.4|71
1636488900000|2021-11-09 20:15:00|2021.8|2020.6|2021.1|2019.9|2022.6|2021.4|2021.1|2019.9|38
1636489200000|2021-11-09 20:20:00|2021.8|2019.8|2023.4|2021.4|2023.4|2021.4|2021.8|2019.8|75
1636489500000|2021-11-09 20:25:00|2023.3|2021.3|2022.7|2020.7|2023.4|2021.4|2022.4|2020.4|100
1636489800000|2021-11-09 20:30:00|2022.8|2020.8|2023|2021|2023.3|2021.3|2022|2020|54
1636490100000|2021-11-09 20:35:00|2022.9|2020.9|2023.1|2021.1|2023.4|2021.4|2022.4|2020.4|45
1636490400000|2021-11-09 20:40:00|2023|2021|2024.4|2022.4|2024.4|2022.4|2023|2021|31
1636490700000|2021-11-09 20:45:00|2024.7|2022.7|2024|2022|2025.6|2023.6|2023.7|2021.7|77
1636491000000|2021-11-09 20:50:00|2024.2|2022.2|2023.7|2021.7|2024.3|2022.3|2023.4|2021.4|37
1636491300000|2021-11-09 20:55:00|2023.8|2021.8|2024.2|2022.2|2025.4|2023.4|2023.5|2021.5|0
1636491600000|2021-11-09 21:00:00|2024.2|2022.2|2024.2|2022.2|2024.3|2022.3|2023.6|2021.6|3
1636491900000|2021-11-09 21:05:00|2024|2022|2024.5|2022.5|2024.8|2022.8|2023.9|2021.9|0
1636492200000|2021-11-09 21:10:00|2024.4|2022.4|2024.5|2022.5|2024.5|2022.5|2024.1|2022.1|0
1636492500000|2021-11-09 21:15:00|2024|2022|2023.6|2021.6|2024|2022|2023.6|2021.6|0
1636492800000|2021-11-09 21:20:00|2023.4|2021.4|2023.4|2021.4|2023.4|2021.4|2023.4|2021.4|0
1636493100000|2021-11-09 21:25:00|2023.6|2021.6|2023.1|2021.1|2023.6|2021.6|2023.1|2021.1|0
1636493400000|2021-11-09 21:30:00|2023.2|2021.2|2023.1|2021.1|2023.4|2021.4|2023.1|2021.1|0
1636493700000|2021-11-09 21:35:00|2023.2|2021.2|2023.2|2021.2|2023.5|2021.5|2023.2|2021.2|0
1636494000000|2021-11-09 21:40:00|2023.1|2021.1|2023.1|2021.1|2023.2|2021.2|2023.1|2021.1|0
1636494300000|2021-11-09 21:45:00|2023|2021|2023.9|2021.9|2023.9|2021.9|2023|2021|0
1636494600000|2021-11-09 21:50:00|2023.8|2021.8|2023.7|2021.7|2023.9|2021.9|2023.7|2021.7|0
1636494900000|2021-11-09 21:55:00|2023.4|2021.4|2024|2022|2024|2022|2023.4|2021.4|0
1636495200000|2021-11-09 22:00:00|2023.8|2021.8|2023.9|2021.9|2023.9|2021.9|2023.8|2021.8|0
1636495800000|2021-11-09 22:10:00|2023.8|2021.8|2023.8|2021.8|2023.9|2021.9|2023.8|2021.8|0
1636496400000|2021-11-09 22:20:00|2023.7|2021.7|2023.8|2021.8|2023.8|2021.8|2023.7|2021.7|0
1636496700000|2021-11-09 22:25:00|2023.7|2021.7|2023.7|2021.7|2023.7|2021.7|2023.7|2021.7|0
1636497000000|2021-11-09 22:30:00|2023.8|2021.8|2023.8|2021.8|2023.9|2021.9|2023.7|2021.7|0
1636497300000|2021-11-09 22:35:00|2023.7|2021.7|2023.7|2021.7|2023.7|2021.7|2023.7|2021.7|0
1636497600000|2021-11-09 22:40:00|2023.8|2021.8|2023.7|2021.7|2023.8|2021.8|2023.7|2021.7|0
1636497900000|2021-11-09 22:45:00|2023.8|2021.8|2023.8|2021.8|2023.8|2021.8|2023.8|2021.8|0
1636498500000|2021-11-09 22:55:00|2023.9|2021.9|2023.9|2021.9|2024|2022|2023.9|2021.9|0
1636498800000|2021-11-09 23:00:00|2023.7|2021.7|2024.6|2022.6|2024.7|2022.7|2023.6|2021.6|0
1636499100000|2021-11-09 23:05:00|2024.7|2022.7|2024.9|2022.9|2025.2|2023.2|2024.6|2022.6|0
1636499400000|2021-11-09 23:10:00|2025.2|2023.2|2023.9|2021.9|2025.2|2023.2|2023.9|2021.9|0
1636499700000|2021-11-09 23:15:00|2024|2022|2023.7|2021.7|2024.3|2022.3|2023.1|2021.1|0
1636500000000|2021-11-09 23:20:00|2023.6|2021.6|2023.1|2021.1|2023.7|2021.7|2023.1|2021.1|0
1636500300000|2021-11-09 23:25:00|2022.9|2020.9|2023.1|2021.1|2023.2|2021.2|2022.4|2020.4|0
1636500600000|2021-11-09 23:30:00|2023|2021|2025.2|2023.2|2025.5|2023.5|2022.2|2020.2|0
1636500900000|2021-11-09 23:35:00|2025.3|2023.3|2024.8|2022.8|2025.3|2023.3|2024.3|2022.3|0
1636501200000|2021-11-09 23:40:00|2024.6|2022.6|2023.7|2021.7|2025.5|2023.5|2023.7|2021.7|0
1636501500000|2021-11-09 23:45:00|2022.6|2020.6|2017.6|2016.4|2022.6|2020.9|2017.3|2016.1|677
1636501800000|2021-11-09 23:50:00|2017.8|2016.6|2018.6|2017.4|2019.6|2018.4|2017.3|2016.1|245
1636502100000|2021-11-09 23:55:00|2019.1|2017.9|2017.6|2016.4|2019.1|2017.9|2017.1|2015.9|203
1636502400000|2021-11-10 00:00:00|2017.4|2016.6|2019.9|2019.1|2022.4|2021.6|2017.1|2016.3|1714
1636502700000|2021-11-10 00:05:00|2019.4|2018.6|2016.9|2016.1|2020.9|2020.1|2016.4|2015.6|963
1636503000000|2021-11-10 00:10:00|2016.4|2015.6|2020.9|2020.1|2020.9|2020.1|2014.9|2014.1|1295
1636503300000|2021-11-10 00:15:00|2021.4|2020.6|2017.9|2017.1|2021.4|2020.6|2017.4|2016.6|614
1636503600000|2021-11-10 00:20:00|2017.4|2016.6|2015.9|2015.1|2018.4|2017.6|2015.4|2014.6|560
1636503900000|2021-11-10 00:25:00|2015.4|2014.6|2018.4|2017.6|2018.4|2017.6|2015.4|2014.6|354
1636504200000|2021-11-10 00:30:00|2018.9|2018.1|2019.4|2018.6|2020.4|2019.6|2018.4|2017.6|440
1636504500000|2021-11-10 00:35:00|2019.9|2019.1|2019.4|2018.6|2021.9|2021.1|2019.4|2018.6|452
1636504800000|2021-11-10 00:40:00|2019.9|2019.1|2016.4|2015.6|2019.9|2019.1|2016.4|2015.6|463
1636505100000|2021-11-10 00:45:00|2015.9|2015.1|2016.9|2016.1|2017.4|2016.6|2015.4|2014.6|446
1636505400000|2021-11-10 00:50:00|2016.4|2015.6|2017.9|2017.1|2017.9|2017.1|2016.4|2015.6|279
1636505700000|2021-11-10 00:55:00|2018.4|2017.6|2018.9|2018.1|2019.1|2018.3|2017.9|2017.1|347
1636506000000|2021-11-10 01:00:00|2018.4|2017.6|2019.9|2019.1|2019.9|2019.1|2017.9|2017.1|232
1636506300000|2021-11-10 01:05:00|2020.4|2019.6|2019.9|2019.1|2020.9|2020.1|2019.9|2019.1|239
1636506600000|2021-11-10 01:10:00|2019.4|2018.6|2020.4|2019.6|2020.9|2020.1|2019.4|2018.6|273
1636506900000|2021-11-10 01:15:00|2020.9|2020.1|2020.9|2020.1|2021.9|2021.1|2019.9|2019.1|339
1636507200000|2021-11-10 01:20:00|2020.4|2019.6|2019.4|2018.6|2020.4|2019.6|2019.4|2018.6|169
1636507500000|2021-11-10 01:25:00|2019.9|2019.1|2019.9|2019.1|2020.4|2019.6|2019.4|2018.6|120
1636507800000|2021-11-10 01:30:00|2019.4|2018.6|2021.9|2021.1|2022.4|2021.6|2017.9|2017.1|494
1636508100000|2021-11-10 01:35:00|2022.1|2021.3|2019.9|2019.1|2022.4|2021.6|2019.9|2019.1|358
1636508400000|2021-11-10 01:40:00|2019.4|2018.6|2017.9|2017.1|2019.4|2018.6|2017.9|2017.1|293
1636508700000|2021-11-10 01:45:00|2017.4|2016.6|2016.9|2016.1|2017.9|2017.1|2016.4|2015.6|510
1636509000000|2021-11-10 01:50:00|2017.4|2016.6|2016.9|2016.1|2017.4|2016.6|2015.9|2015.1|418
1636509300000|2021-11-10 01:55:00|2016.6|2015.8|2017.4|2016.6|2017.9|2017.1|2015.9|2015.1|295
1636509600000|2021-11-10 02:00:00|2016.9|2016.1|2015.9|2015.1|2017.4|2016.6|2015.4|2014.6|223
1636509900000|2021-11-10 02:05:00|2015.4|2014.6|2014.9|2014.1|2016.4|2015.6|2014.4|2013.6|319
1636510200000|2021-11-10 02:10:00|2014.4|2013.6|2014.9|2014.1|2015.4|2014.6|2014.4|2013.6|214
1636510500000|2021-11-10 02:15:00|2015.1|2014.3|2015.4|2014.6|2015.4|2014.6|2014.9|2014.1|122
1636510800000|2021-11-10 02:20:00|2015.1|2014.3|2014.4|2013.6|2015.4|2014.6|2014.4|2013.6|184
1636511100000|2021-11-10 02:25:00|2014.9|2014.1|2014.4|2013.6|2014.9|2014.1|2014.4|2013.6|152
1636511400000|2021-11-10 02:30:00|2013.9|2013.1|2010.1|2009.3|2014.4|2013.6|2009.9|2009.1|810
1636511700000|2021-11-10 02:35:00|2010.4|2009.6|2007.9|2007.1|2010.4|2009.6|2007.9|2007.1|839
1636512000000|2021-11-10 02:40:00|2008.4|2007.6|2008.9|2008.1|2009.9|2009.1|2007.9|2007.1|295
1636512300000|2021-11-10 02:45:00|2008.4|2007.6|2007.9|2007.1|2008.9|2008.1|2006.9|2006.1|281
1636512600000|2021-11-10 02:50:00|2008.4|2007.6|2007.4|2006.6|2008.4|2007.6|2006.9|2006.1|112
1636512900000|2021-11-10 02:55:00|2007.9|2007.1|2008.4|2007.6|2008.4|2007.6|2007.9|2007.1|121
1636513200000|2021-11-10 03:00:00|2007.9|2007.1|2009.4|2008.6|2009.6|2008.8|2007.9|2007.1|209
1636513500000|2021-11-10 03:05:00|2009.9|2009.1|2008.9|2008.1|2009.9|2009.1|2008.9|2008.1|116
1636513800000|2021-11-10 03:10:00|2009.4|2008.6|2009.9|2009.1|2009.9|2009.1|2009.4|2008.6|84
1636514100000|2021-11-10 03:15:00|2009.4|2008.6|2009.4|2008.6|2009.4|2008.6|2008.4|2007.6|134
1636514400000|2021-11-10 03:20:00|2009.9|2009.1|2009.9|2009.1|2009.9|2009.1|2008.9|2008.1|101
1636514700000|2021-11-10 03:25:00|2009.4|2008.6|2009.9|2009.1|2010.4|2009.6|2009.4|2008.6|130
1636515000000|2021-11-10 03:30:00|2010.1|2009.3|2011.9|2011.1|2011.9|2011.1|2008.4|2007.6|765
1636515300000|2021-11-10 03:35:00|2012.4|2011.6|2009.9|2009.1|2012.4|2011.6|2009.9|2009.1|546
1636515600000|2021-11-10 03:40:00|2009.4|2008.6|2010.4|2009.6|2010.4|2009.6|2008.4|2007.6|503
1636515900000|2021-11-10 03:45:00|2009.9|2009.1|2008.9|2008.1|2010.4|2009.6|2008.4|2007.6|181
1636516200000|2021-11-10 03:50:00|2008.4|2007.6|2006.9|2006.1|2008.9|2008.1|2006.9|2006.1|507
1636516500000|2021-11-10 03:55:00|2007.1|2006.3|2008.9|2008.1|2009.4|2008.6|2006.9|2006.1|307
1636516800000|2021-11-10 04:00:00|2009.4|2008.6|2008.9|2008.1|2009.4|2008.6|2008.9|2008.1|162
1636517100000|2021-11-10 04:05:00|2009.4|2008.6|2007.9|2007.1|2009.4|2008.6|2007.4|2006.6|305
1636517400000|2021-11-10 04:10:00|2007.4|2006.6|2007.4|2006.6|2007.9|2007.1|2006.9|2006.1|223
1636517700000|2021-11-10 04:15:00|2007.6|2006.8|2006.9|2006.1|2007.6|2006.8|2006.9|2006.1|77
1636518000000|2021-11-10 04:20:00|2006.4|2005.6|2006.9|2006.1|2006.9|2006.1|2006.4|2005.6|129
1636518300000|2021-11-10 04:25:00|2007.4|2006.6|2008.9|2008.1|2008.9|2008.1|2007.4|2006.6|169
1636518600000|2021-11-10 04:30:00|2008.4|2007.6|2008.9|2008.1|2008.9|2008.1|2008.4|2007.6|316
1636518900000|2021-11-10 04:35:00|2008.4|2007.6|2008.9|2008.1|2008.9|2008.1|2008.4|2007.6|90
1636519200000|2021-11-10 04:40:00|2009.4|2008.6|2009.4|2008.6|2009.9|2009.1|2008.9|2008.1|332
1636519500000|2021-11-10 04:45:00|2009.9|2009.1|2010.4|2009.6|2010.4|2009.6|2009.9|2009.1|276
1636519800000|2021-11-10 04:50:00|2009.9|2009.1|2009.9|2009.1|2010.4|2009.6|2009.9|2009.1|277
1636520100000|2021-11-10 04:55:00|2010.4|2009.6|2009.9|2009.1|2010.4|2009.6|2009.9|2009.1|132
1636520400000|2021-11-10 05:00:00|2010.4|2009.6|2009.9|2009.1|2011.4|2010.6|2009.9|2009.1|404
1636520700000|2021-11-10 05:05:00|2009.4|2008.6|2009.4|2008.6|2009.9|2009.1|2009.4|2008.6|136
1636521000000|2021-11-10 05:10:00|2009.9|2009.1|2009.9|2009.1|2009.9|2009.1|2009.9|2009.1|59
1636521300000|2021-11-10 05:15:00|2010.4|2009.6|2009.9|2009.1|2010.4|2009.6|2009.9|2009.1|189
1636521600000|2021-11-10 05:20:00|2009.4|2008.6|2009.4|2008.6|2009.9|2009.1|2008.9|2008.1|379
1636521900000|2021-11-10 05:25:00|2009.6|2008.8|2009.9|2009.1|2009.9|2009.1|2009.4|2008.6|167
1636522200000|2021-11-10 05:30:00|2010.4|2009.6|2008.9|2008.1|2010.4|2009.6|2008.9|2008.1|365
1636522500000|2021-11-10 05:35:00|2008.4|2007.6|2009.3|2008.5|2009.8|2009|2007.8|2007|881
1636522800000|2021-11-10 05:40:00|2009.8|2009|2009.3|2008.5|2010.3|2009.5|2009.3|2008.5|644
1636523100000|2021-11-10 05:45:00|2008.8|2008|2008.8|2008|2009.3|2008.5|2008.3|2007.5|415
1636523400000|2021-11-10 05:50:00|2008.3|2007.5|2007.8|2007|2008.8|2008|2007.8|2007|508
1636523700000|2021-11-10 05:55:00|2007.3|2006.5|2006.8|2006|2007.8|2007|2006.8|2006|1918
1636524000000|2021-11-10 06:00:00|2007.3|2006.5|2007.8|2007|2008.3|2007.5|2007.3|2006.5|1401
1636524300000|2021-11-10 06:05:00|2008.3|2007.5|2007.8|2007|2008.3|2007.5|2007.8|2007|399
1636524600000|2021-11-10 06:10:00|2008.5|2006.5|2008.7|2006.7|2009|2007|2008.1|2006.1|6
1636524900000|2021-11-10 06:15:00|2008.8|2006.8|2009.6|2007.6|2009.6|2007.6|2008.7|2006.7|627
1636525200000|2021-11-10 06:20:00|2009.4|2007.4|2009.3|2007.3|2009.6|2007.6|2009.3|2007.3|0
1636525500000|2021-11-10 06:25:00|2009.6|2007.6|2009.7|2007.7|2009.9|2007.9|2009.4|2007.4|0
1636525800000|2021-11-10 06:30:00|2009.8|2007.8|2010.5|2008.5|2010.5|2008.5|2009.6|2007.6|0
1636526100000|2021-11-10 06:35:00|2010.4|2008.4|2012.5|2010.5|2012.6|2010.6|2010.3|2008.3|0
1636526400000|2021-11-10 06:40:00|2012.6|2010.6|2012.9|2010.9|2013.2|2011.2|2012.5|2010.5|0
1636526700000|2021-11-10 06:45:00|2013.2|2011.2|2013|2011|2013.3|2011.3|2012.6|2010.6|0
1636527000000|2021-11-10 06:50:00|2013.4|2011.4|2013.6|2011.6|2013.9|2011.9|2013.1|2011.1|0
1636527300000|2021-11-10 06:55:00|2013.5|2011.5|2012.9|2010.9|2013.6|2011.6|2012.7|2010.7|0
1636527600000|2021-11-10 07:00:00|2013|2011|2013.9|2011.9|2014.2|2012.2|2012.8|2010.8|0
1636527900000|2021-11-10 07:05:00|2014.2|2012.2|2016|2014|2016.3|2014.3|2014.2|2012.2|0
1636528200000|2021-11-10 07:10:00|2015.9|2013.9|2016|2014|2016.3|2014.3|2015.4|2013.4|0
1636528500000|2021-11-10 07:15:00|2016.2|2014.2|2018.6|2016.6|2018.9|2016.9|2016.2|2014.2|0
1636528800000|2021-11-10 07:20:00|2018.4|2016.4|2019.1|2017.1|2019.4|2017.4|2018.4|2016.4|0
1636529100000|2021-11-10 07:25:00|2018.9|2016.9|2017.3|2015.3|2019.1|2017.1|2016.7|2014.7|0
1636529400000|2021-11-10 07:30:00|2017.4|2015.4|2018|2016.8|2019.5|2018.3|2017.2|2015.2|382
1636529700000|2021-11-10 07:35:00|2017.5|2016.3|2017.5|2016.3|2018|2016.8|2017|2015.8|125
1636530000000|2021-11-10 07:40:00|2017.2|2016|2016.5|2015.3|2017.7|2016.5|2016.5|2015.3|91
1636530300000|2021-11-10 07:45:00|2017|2015.8|2015.5|2014.3|2017|2015.8|2015.5|2014.3|124
1636530600000|2021-11-10 07:50:00|2016|2014.8|2016|2014.8|2016|2014.8|2015.5|2014.3|41
1636530900000|2021-11-10 07:55:00|2015.7|2014.5|2016|2014.8|2016|2014.8|2015.5|2014.3|42
1636531200000|2021-11-10 08:00:00|2016.5|2015.3|2017|2015.8|2017.5|2016.3|2016.5|2015.3|158
1636531500000|2021-11-10 08:05:00|2017.2|2016|2018|2016.8|2018.5|2017.3|2016|2014.8|196
1636531800000|2021-11-10 08:10:00|2018.2|2017|2018.5|2017.3|2019|2017.8|2018|2016.8|159
1636532100000|2021-11-10 08:15:00|2018.7|2017.5|2018.5|2017.3|2019|2017.8|2018|2016.8|31
1636532400000|2021-11-10 08:20:00|2018.2|2017|2017.5|2016.3|2018.5|2017.3|2017.5|2016.3|38
1636532700000|2021-11-10 08:25:00|2018|2016.8|2018|2016.8|2018.5|2017.3|2017.5|2016.3|84
1636533000000|2021-11-10 08:30:00|2018.5|2017.3|2017.2|2016|2018.5|2017.3|2017|2015.8|69
1636533300000|2021-11-10 08:35:00|2017.5|2016.3|2016.5|2015.3|2017.5|2016.3|2016|2014.8|29
1636533600000|2021-11-10 08:40:00|2016.2|2015|2016.5|2015.3|2017|2015.8|2016|2014.8|35
1636533900000|2021-11-10 08:45:00|2016|2014.8|2017.5|2016.3|2017.7|2016.5|2016|2014.8|126
1636534200000|2021-11-10 08:50:00|2017.2|2016|2016.5|2015.3|2017.2|2016|2016.5|2015.3|24
1636534500000|2021-11-10 08:55:00|2016|2014.8|2015.5|2014.3|2016|2014.8|2015.5|2014.3|20
1636534800000|2021-11-10 09:00:00|2015.2|2014|2015.5|2014.3|2016|2014.8|2015|2013.8|71
1636535100000|2021-11-10 09:05:00|2015.7|2014.5|2014|2012.8|2016.5|2015.3|2013.5|2012.3|54
1636535400000|2021-11-10 09:10:00|2013.5|2012.3|2014|2012.8|2014|2012.8|2013|2011.8|72
1636535700000|2021-11-10 09:15:00|2013.5|2012.3|2013.5|2012.3|2014.5|2013.3|2013|2011.8|72
1636536000000|2021-11-10 09:20:00|2013|2011.8|2013|2011.8|2013.5|2012.3|2012.2|2011|93
1636536300000|2021-11-10 09:25:00|2013.2|2012|2012.5|2011.3|2013.5|2012.3|2012.5|2011.3|26
1636536600000|2021-11-10 09:30:00|2012.7|2011.5|2014|2012.8|2014|2012.8|2012.5|2011.3|51
1636536900000|2021-11-10 09:35:00|2013.7|2012.5|2014|2012.8|2014|2012.8|2013.2|2012|13
1636537200000|2021-11-10 09:40:00|2014.5|2013.3|2015.5|2014.3|2015.5|2014.3|2014|2012.8|21
1636537500000|2021-11-10 09:45:00|2015|2013.8|2016|2014.8|2016.5|2015.3|2015|2013.8|63
1636537800000|2021-11-10 09:50:00|2016.2|2015|2015.5|2014.3|2016.5|2015.3|2015.5|2014.3|36
1636538100000|2021-11-10 09:55:00|2015.7|2014.5|2015.5|2014.3|2016|2014.8|2015.2|2014|15
1636538400000|2021-11-10 10:00:00|2016|2014.8|2015.2|2014|2016|2014.8|2015|2013.8|34
1636538700000|2021-11-10 10:05:00|2015|2013.8|2015|2013.8|2016|2014.8|2015|2013.8|70
1636539000000|2021-11-10 10:10:00|2015.2|2014|2014.5|2013.3|2015.5|2014.3|2014.5|2013.3|18
1636539300000|2021-11-10 10:15:00|2015|2013.8|2015|2013.8|2015|2013.8|2014.2|2013|47
1636539600000|2021-11-10 10:20:00|2015.2|2014|2015|2013.8|2015.5|2014.3|2015|2013.8|17
1636539900000|2021-11-10 10:25:00|2015.2|2014|2015.5|2014.3|2015.5|2014.3|2015|2013.8|34
1636540200000|2021-11-10 10:30:00|2015|2013.8|2014|2012.8|2015|2013.8|2013.2|2012|129
1636540500000|2021-11-10 10:35:00|2013.7|2012.5|2013|2011.8|2014|2012.8|2013|2011.8|18
1636540800000|2021-11-10 10:40:00|2012.7|2011.5|2013.5|2012.3|2013.5|2012.3|2012.5|2011.3|17
1636541100000|2021-11-10 10:45:00|2013.2|2012|2013|2011.8|2013.7|2012.5|2012.7|2011.5|20
1636541400000|2021-11-10 10:50:00|2012.7|2011.5|2013|2011.8|2013.5|2012.3|2012.5|2011.3|17
1636541700000|2021-11-10 10:55:00|2013.2|2012|2013.5|2012.3|2014|2012.8|2013|2011.8|19
1636542000000|2021-11-10 11:00:00|2013.7|2012.5|2014|2012.8|2014|2012.8|2013|2011.8|12
1636542300000|2021-11-10 11:05:00|2014.2|2013|2014.5|2013.3|2014.5|2013.3|2014|2012.8|22
1636542600000|2021-11-10 11:10:00|2014.2|2013|2013.5|2012.3|2014.5|2013.3|2013.5|2012.3|46
1636542900000|2021-11-10 11:15:00|2013.2|2012|2012|2010.8|2013.5|2012.3|2012|2010.8|55
1636543200000|2021-11-10 11:20:00|2012.2|2011|2012.5|2011.3|2013|2011.8|2012.2|2011|24
1636543500000|2021-11-10 11:25:00|2012.7|2011.5|2013.5|2012.3|2013.5|2012.3|2012.7|2011.5|13
1636543800000|2021-11-10 11:30:00|2013.2|2012|2013|2011.8|2013.5|2012.3|2012.5|2011.3|15
1636544100000|2021-11-10 11:35:00|2012.7|2011.5|2012|2010.8|2013|2011.8|2011.2|2010|25
1636544400000|2021-11-10 11:40:00|2012.5|2011.3|2012.2|2011|2013|2011.8|2012|2010.8|74
1636544700000|2021-11-10 11:45:00|2012|2010.8|2012.5|2011.3|2012.5|2011.3|2012|2010.8|10
1636545000000|2021-11-10 11:50:00|2012.2|2011|2012.2|2011|2012.5|2011.3|2012|2010.8|104
1636545300000|2021-11-10 11:55:00|2012.5|2011.3|2011.5|2010.3|2012.5|2011.3|2011.5|2010.3|73
1636545600000|2021-11-10 12:00:00|2012|2010.8|2012|2010.8|2012|2010.8|2011.5|2010.3|82
1636545900000|2021-11-10 12:05:00|2012.5|2011.3|2013|2011.8|2013|2011.8|2012.2|2011|19
1636546200000|2021-11-10 12:10:00|2012.5|2011.3|2013|2011.8|2013.2|2012|2012.5|2011.3|56
1636546500000|2021-11-10 12:15:00|2012.5|2011.3|2013|2011.8|2013|2011.8|2012.5|2011.3|34
1636546800000|2021-11-10 12:20:00|2012.5|2011.3|2013|2011.8|2013|2011.8|2012.5|2011.3|23
1636547100000|2021-11-10 12:25:00|2013.2|2012|2013.5|2012.3|2013.5|2012.3|2013.2|2012|7
1636547400000|2021-11-10 12:30:00|2013.2|2012|2013|2011.8|2013.5|2012.3|2012.5|2011.3|17
1636547700000|2021-11-10 12:35:00|2013.2|2012|2014|2012.8|2014|2012.8|2013|2011.8|19
1636548000000|2021-11-10 12:40:00|2014.2|2013|2015|2013.8|2015|2013.8|2014.2|2013|31
1636548300000|2021-11-10 12:45:00|2014.7|2013.5|2014.5|2013.3|2015|2013.8|2014.5|2013.3|28
1636548600000|2021-11-10 12:50:00|2014.7|2013.5|2015|2013.8|2015.5|2014.3|2014.5|2013.3|27
1636548900000|2021-11-10 12:55:00|2015.2|2014|2015.5|2014.3|2015.5|2014.3|2015.2|2014|74
1636549200000|2021-11-10 13:00:00|2015|2013.8|2015|2013.8|2015|2013.8|2015|2013.8|14
1636549500000|2021-11-10 13:05:00|2015.5|2014.3|2015.5|2014.3|2015.5|2014.3|2015|2013.8|34
1636549800000|2021-11-10 13:10:00|2015|2013.8|2015|2013.8|2015.5|2014.3|2015|2013.8|28
1636550100000|2021-11-10 13:15:00|2015.5|2014.3|2015.5|2014.3|2015.5|2014.3|2015.2|2014|38
1636550400000|2021-11-10 13:20:00|2015.2|2014|2015.5|2014.3|2015.5|2014.3|2015|2013.8|19
1636550700000|2021-11-10 13:25:00|2015.2|2014|2015|2013.8|2015.5|2014.3|2015|2013.8|7
1636551000000|2021-11-10 13:30:00|2013.2|2012|2015|2013.8|2016|2014.8|2013.2|2012|317
1636551300000|2021-11-10 13:35:00|2015.5|2014.3|2014|2012.8|2015.5|2014.3|2013.5|2012.3|115
1636551600000|2021-11-10 13:40:00|2014.2|2013|2016|2014.8|2016|2014.8|2014.2|2013|104
1636551900000|2021-11-10 13:45:00|2016.2|2015|2015.5|2014.3|2016.5|2015.3|2014.5|2013.3|175
1636552200000|2021-11-10 13:50:00|2016|2014.8|2017.5|2016.3|2017.5|2016.3|2015.5|2014.3|77
1636552500000|2021-11-10 13:55:00|2018|2016.8|2018|2016.8|2018|2016.8|2017.5|2016.3|57
1636552800000|2021-11-10 14:00:00|2018.5|2017.3|2017.5|2016.3|2018.5|2017.3|2017.5|2016.3|96
1636553100000|2021-11-10 14:05:00|2018|2016.8|2017.5|2016.3|2019|2017.8|2017.5|2016.3|86
1636553400000|2021-11-10 14:10:00|2017|2015.8|2018|2016.8|2018|2016.8|2017|2015.8|16
1636553700000|2021-11-10 14:15:00|2018.5|2017.3|2017.5|2016.3|2018.5|2017.3|2017.5|2016.3|50
1636554000000|2021-11-10 14:20:00|2017.7|2016.5|2018|2016.8|2018.5|2017.3|2017.5|2016.3|31
1636554300000|2021-11-10 14:25:00|2017.7|2016.5|2017.5|2016.3|2018|2016.8|2017.5|2016.3|6
1636554600000|2021-11-10 14:30:00|2017.2|2016|2018.5|2017.3|2019|2017.8|2017|2015.8|324
1636554900000|2021-11-10 14:35:00|2019|2017.8|2020.5|2019.3|2021.2|2020|2018.7|2017.5|251
1636555200000|2021-11-10 14:40:00|2021|2019.8|2021|2019.8|2022|2020.8|2020.5|2019.3|100
1636555500000|2021-11-10 14:45:00|2021.5|2020.3|2023.5|2022.3|2024|2022.8|2021|2019.8|147
1636555800000|2021-11-10 14:50:00|2023|2021.8|2025|2023.8|2025|2023.8|2022.5|2021.3|189
1636556100000|2021-11-10 14:55:00|2025.5|2024.3|2026|2024.8|2026.5|2025.3|2024.5|2023.3|153
1636556400000|2021-11-10 15:00:00|2026.5|2025.3|2026.5|2025.3|2027|2025.8|2025|2023.8|207
1636556700000|2021-11-10 15:05:00|2026.2|2025|2025.5|2024.3|2026.5|2025.3|2025|2023.8|47
1636557000000|2021-11-10 15:10:00|2025.2|2024|2026|2024.8|2026|2024.8|2025|2023.8|97
1636557300000|2021-11-10 15:15:00|2026.2|2025|2026.5|2025.3|2027.5|2026.3|2025.5|2024.3|144
1636557600000|2021-11-10 15:20:00|2027|2025.8|2025.5|2024.3|2027.5|2026.3|2025.5|2024.3|151
1636557900000|2021-11-10 15:25:00|2026|2024.8|2025.5|2024.3|2026.5|2025.3|2025|2023.8|113
1636558200000|2021-11-10 15:30:00|2025|2023.8|2025|2023.8|2026|2024.8|2025|2023.8|64
1636558500000|2021-11-10 15:35:00|2025.5|2024.3|2027|2025.8|2027.5|2026.3|2025.5|2024.3|50
1636558800000|2021-11-10 15:40:00|2027.2|2026|2026.5|2025.3|2027.5|2026.3|2026|2024.8|39
1636559100000|2021-11-10 15:45:00|2026|2024.8|2027.5|2026.3|2028|2026.8|2026|2024.8|175
1636559400000|2021-11-10 15:50:00|2028|2026.8|2028|2026.8|2028.5|2027.3|2027.5|2026.3|50
1636559700000|2021-11-10 15:55:00|2028.5|2027.3|2027.5|2026.3|2028.7|2027.5|2027.5|2026.3|49
1636560000000|2021-11-10 16:00:00|2027.7|2026.5|2027.5|2026.3|2028.7|2027.5|2027.5|2026.3|92
1636560300000|2021-11-10 16:05:00|2028|2026.8|2027.5|2026.3|2028|2026.8|2026.5|2025.3|68
1636560600000|2021-11-10 16:10:00|2027|2025.8|2027|2025.8|2027.5|2026.3|2027|2025.8|47
1636560900000|2021-11-10 16:15:00|2027.2|2026|2027.5|2026.3|2028|2026.8|2027|2025.8|65
1636561200000|2021-11-10 16:20:00|2027|2025.8|2026.5|2025.3|2027.5|2026.3|2026.5|2025.3|103
1636561500000|2021-11-10 16:25:00|2027|2025.8|2025|2023.8|2027|2025.8|2025|2023.8|291
1636561800000|2021-11-10 16:30:00|2025.5|2024.3|2024.5|2023.3|2025.5|2024.3|2024|2022.8|288
1636562100000|2021-11-10 16:35:00|2024.2|2023|2024|2022.8|2024.5|2023.3|2024|2022.8|88
1636562400000|2021-11-10 16:40:00|2023.5|2022.3|2023.5|2022.3|2025|2023.8|2023.5|2022.3|286
1636562700000|2021-11-10 16:45:00|2024|2022.8|2024|2022.8|2024.5|2023.3|2023.5|2022.3|354
1636563000000|2021-11-10 16:50:00|2023.7|2022.5|2023.5|2022.3|2024|2022.8|2023|2021.8|173
1636563300000|2021-11-10 16:55:00|2023.2|2022|2024.5|2023.3|2024.5|2023.3|2023.2|2022|103
1636563600000|2021-11-10 17:00:00|2024.7|2023.5|2023.5|2022.3|2024.7|2023.5|2023.5|2022.3|264
1636563900000|2021-11-10 17:05:00|2023.7|2022.5|2023|2021.8|2024|2022.8|2022.5|2021.3|155
1636564200000|2021-11-10 17:10:00|2023.5|2022.3|2022.5|2021.3|2023.5|2022.3|2022.5|2021.3|68
1636564500000|2021-11-10 17:15:00|2022|2020.8|2022.5|2021.3|2023|2021.8|2022|2020.8|76
1636564800000|2021-11-10 17:20:00|2023|2021.8|2022|2020.8|2023|2021.8|2022|2020.8|48
1636565100000|2021-11-10 17:25:00|2022.5|2021.3|2021.5|2020.3|2022.5|2021.3|2021.5|2020.3|40
1636565400000|2021-11-10 17:30:00|2021.7|2020.5|2022|2020.8|2022.5|2021.3|2021.5|2020.3|54
1636565700000|2021-11-10 17:35:00|2022.5|2021.3|2021.7|2020.5|2022.5|2021.3|2021.5|2020.3|45
1636566000000|2021-11-10 17:40:00|2022|2020.8|2020.5|2019.3|2022|2020.8|2020|2018.8|69
1636566300000|2021-11-10 17:45:00|2020.2|2019|2020|2018.8|2020.2|2019|2019.5|2018.3|41
1636566600000|2021-11-10 17:50:00|2020.2|2019|2021.5|2020.3|2021.5|2020.3|2020|2018.8|37
1636566900000|2021-11-10 17:55:00|2022|2020.8|2022|2020.8|2022.5|2021.3|2021.5|2020.3|69
1636567200000|2021-11-10 18:00:00|2021.7|2020.5|2020.5|2019.3|2022.5|2021.3|2020.5|2019.3|111
1636567500000|2021-11-10 18:05:00|2020|2018.8|2021|2019.8|2021.5|2020.3|2019|2017.8|223
1636567800000|2021-11-10 18:10:00|2021.2|2020|2020|2018.8|2022|2020.8|2019.5|2018.3|70
1636568100000|2021-11-10 18:15:00|2019.5|2018.3|2018.5|2017.3|2019.5|2018.3|2018|2016.8|145
1636568400000|2021-11-10 18:20:00|2019|2017.8|2019|2017.8|2019|2017.8|2018|2016.8|126
1636568700000|2021-11-10 18:25:00|2018.7|2017.5|2019.5|2018.3|2020|2018.8|2018.2|2017|83
1636569000000|2021-11-10 18:30:00|2019.7|2018.5|2020|2018.8|2020.5|2019.3|2019.5|2018.3|41
1636569300000|2021-11-10 18:35:00|2019.7|2018.5|2018|2016.8|2020|2018.8|2018|2016.8|35
1636569600000|2021-11-10 18:40:00|2018.2|2017|2017.5|2016.3|2018.5|2017.3|2017.5|2016.3|54
1636569900000|2021-11-10 18:45:00|2017.7|2016.5|2016|2014.8|2018|2016.8|2015.5|2014.3|129
1636570200000|2021-11-10 18:50:00|2015.7|2014.5|2014|2012.8|2016|2014.8|2013.7|2012.5|85
1636570500000|2021-11-10 18:55:00|2013.7|2012.5|2014.5|2013.3|2015|2013.8|2013|2011.8|138
1636570800000|2021-11-10 19:00:00|2014|2012.8|2012.2|2011|2014.5|2013.3|2012|2010.8|100
1636571100000|2021-11-10 19:05:00|2012.5|2011.3|2013|2011.8|2014|2012.8|2012|2010.8|78
1636571400000|2021-11-10 19:10:00|2013.2|2012|2011.5|2010.3|2013.2|2012|2011.2|2010|74
1636571700000|2021-11-10 19:15:00|2011|2009.8|2012|2010.8|2013.2|2012|2011|2009.8|86
1636572000000|2021-11-10 19:20:00|2011.7|2010.5|2010.5|2009.3|2013|2011.8|2010|2008.8|90
1636572300000|2021-11-10 19:25:00|2010.2|2009|2008|2006.8|2010.5|2009.3|2008|2006.8|79
1636572600000|2021-11-10 19:30:00|2008.5|2007.3|2008|2006.8|2009.5|2008.3|2008|2006.8|127
1636572900000|2021-11-10 19:35:00|2008.5|2007.3|2007|2005.8|2009|2007.8|2007|2005.8|152
1636573200000|2021-11-10 19:40:00|2007.5|2006.3|2005.5|2004.3|2008|2006.8|2005.5|2004.3|53
1636573500000|2021-11-10 19:45:00|2005|2003.8|2008|2006.8|2008.5|2007.3|2005|2003.8|115
1636573800000|2021-11-10 19:50:00|2007.5|2006.3|2007.5|2006.3|2008.5|2007.3|2007|2005.8|93
1636574100000|2021-11-10 19:55:00|2008|2006.8|2006.5|2005.3|2008.5|2007.3|2006.5|2005.3|92
1636574400000|2021-11-10 20:00:00|2006.7|2005.5|2007.5|2006.3|2008|2006.8|2006|2004.8|190
1636574700000|2021-11-10 20:05:00|2007.2|2006|2007.7|2006.5|2009|2007.8|2007|2005.8|249
1636575000000|2021-11-10 20:10:00|2008|2006.8|2009|2007.8|2009.5|2008.3|2007.5|2006.3|117
1636575300000|2021-11-10 20:15:00|2009.5|2008.3|2011|2009.8|2011.5|2010.3|2009.5|2008.3|93
1636575600000|2021-11-10 20:20:00|2011.6|2009.6|2010.3|2008.3|2013|2011|2010.1|2008.1|104
1636575900000|2021-11-10 20:25:00|2010.4|2008.4|2011|2009|2011.5|2009.5|2010.3|2008.3|91
1636576200000|2021-11-10 20:30:00|2011.2|2009.2|2010.6|2008.6|2011.7|2009.7|2010|2008|93
1636576500000|2021-11-10 20:35:00|2010.9|2008.9|2009.7|2007.7|2010.9|2008.9|2009.6|2007.6|85
1636576800000|2021-11-10 20:40:00|2009.8|2007.8|2007.2|2005.2|2011|2009|2007.2|2005.2|234
1636577100000|2021-11-10 20:45:00|2007.3|2005.3|2007.7|2005.7|2008.7|2006.7|2006.5|2004.5|52
1636577400000|2021-11-10 20:50:00|2008.3|2006.3|2009.8|2007.8|2010.5|2008.5|2007.8|2005.8|397
1636577700000|2021-11-10 20:55:00|2009.9|2007.9|2010.2|2008.2|2011.8|2009.8|2009.8|2007.8|6
1636578000000|2021-11-10 21:00:00|2010.1|2008.1|2009.5|2007.5|2010.1|2008.1|2008.8|2006.8|8
1636578300000|2021-11-10 21:05:00|2009.4|2007.4|2008.8|2006.8|2009.4|2007.4|2008.5|2006.5|0
1636578600000|2021-11-10 21:10:00|2008.7|2006.7|2009.6|2007.6|2009.7|2007.7|2008.4|2006.4|0
1636578900000|2021-11-10 21:15:00|2009.3|2007.3|2009.2|2007.2|2009.3|2007.3|2009|2007|0
1636579200000|2021-11-10 21:20:00|2009.3|2007.3|2009.6|2007.6|2009.6|2007.6|2009.3|2007.3|0
1636579500000|2021-11-10 21:25:00|2009.5|2007.5|2009.4|2007.4|2009.6|2007.6|2009.4|2007.4|0
1636579800000|2021-11-10 21:30:00|2009.5|2007.5|2009.7|2007.7|2009.7|2007.7|2009.5|2007.5|0
1636580100000|2021-11-10 21:35:00|2009.5|2007.5|2009.7|2007.7|2009.7|2007.7|2009.5|2007.5|0
1636580400000|2021-11-10 21:40:00|2009.4|2007.4|2009.5|2007.5|2009.6|2007.6|2009.4|2007.4|0
1636580700000|2021-11-10 21:45:00|2009.1|2007.1|2009.2|2007.2|2009.2|2007.2|2008.9|2006.9|0
1636581000000|2021-11-10 21:50:00|2009.1|2007.1|2009.1|2007.1|2009.1|2007.1|2009.1|2007.1|0
1636581300000|2021-11-10 21:55:00|2009.2|2007.2|2008.8|2006.8|2009.2|2007.2|2008.7|2006.7|0
1636581600000|2021-11-10 22:00:00|2008.9|2006.9|2008.8|2006.8|2008.9|2006.9|2008.8|2006.8|0
1636581900000|2021-11-10 22:05:00|2008.9|2006.9|2008.9|2006.9|2008.9|2006.9|2008.9|2006.9|0
1636582500000|2021-11-10 22:15:00|2008.8|2006.8|2008.9|2006.9|2008.9|2006.9|2008.8|2006.8|0
1636582800000|2021-11-10 22:20:00|2008.8|2006.8|2008.8|2006.8|2008.8|2006.8|2008.8|2006.8|0
1636583100000|2021-11-10 22:25:00|2008.9|2006.9|2008.8|2006.8|2009|2007|2008.8|2006.8|0
1636583400000|2021-11-10 22:30:00|2008.9|2006.9|2008.8|2006.8|2008.9|2006.9|2008.8|2006.8|0
1636583700000|2021-11-10 22:35:00|2008.9|2006.9|2008.9|2006.9|2009|2007|2008.9|2006.9|0
1636584600000|2021-11-10 22:50:00|2008.8|2006.8|2008.8|2006.8|2008.8|2006.8|2008.7|2006.7|0
1636584900000|2021-11-10 22:55:00|2008.7|2006.7|2008.8|2006.8|2008.8|2006.8|2008.7|2006.7|0
1636585200000|2021-11-10 23:00:00|2008.9|2006.9|2010.6|2008.6|2010.6|2008.6|2007.8|2005.8|0
1636585500000|2021-11-10 23:05:00|2010.5|2008.5|2009.5|2007.5|2010.5|2008.5|2009.5|2007.5|0
1636585800000|2021-11-10 23:10:00|2009.8|2007.8|2009.5|2007.5|2010.6|2008.6|2008.9|2006.9|0
1636586100000|2021-11-10 23:15:00|2009.3|2007.3|2008.9|2006.9|2009.6|2007.6|2008.9|2006.9|0
1636586400000|2021-11-10 23:20:00|2009|2007|2009.7|2007.7|2010.2|2008.2|2008.4|2006.4|0
1636586700000|2021-11-10 23:25:00|2009.6|2007.6|2009.3|2007.3|2010.3|2008.3|2009.1|2007.1|0
1636587000000|2021-11-10 23:30:00|2009.1|2007.1|2008.9|2006.9|2009.4|2007.4|2007.1|2005.1|0
1636587300000|2021-11-10 23:35:00|2009.1|2007.1|2008.4|2006.4|2009.2|2007.2|2007.3|2005.3|0
1636587600000|2021-11-10 23:40:00|2008.2|2006.2|2008.2|2006.2|2008.5|2006.5|2007.3|2005.3|0
1636587900000|2021-11-10 23:45:00|2008|2006|2003.5|2002.3|2008.6|2007.3|2003.2|2002|728
1636588200000|2021-11-10 23:50:00|2003.2|2002|2004.5|2003.3|2006|2004.8|2002.5|2001.3|268
1636588500000|2021-11-10 23:55:00|2005|2003.8|2005|2003.8|2005.5|2004.3|2004|2002.8|206
1636588800000|2021-11-11 00:00:00|2004.8|2004|2004.3|2003.5|2008.8|2008|2003.8|2003|1517
1636589100000|2021-11-11 00:05:00|2005.3|2004.5|2007.8|2007|2008.3|2007.5|2003.8|2003|971
1636589400000|2021-11-11 00:10:00|2008.3|2007.5|2008.3|2007.5|2011.3|2010.5|2008.3|2007.5|780
1636589700000|2021-11-11 00:15:00|2008.8|2008|2007.3|2006.5|2009.3|2008.5|2006.3|2005.5|703
1636590000000|2021-11-11 00:20:00|2006.8|2006|2009.3|2008.5|2009.3|2008.5|2006.8|2006|492
1636590300000|2021-11-11 00:25:00|2009.8|2009|2010.3|2009.5|2010.3|2009.5|2007.8|2007|461
1636590600000|2021-11-11 00:30:00|2010.8|2010|2008.8|2008|2011.8|2011|2008.8|2008|501
1636590900000|2021-11-11 00:35:00|2009.3|2008.5|2008.8|2008|2010.3|2009.5|2008.3|2007.5|477
1636591200000|2021-11-11 00:40:00|2009.3|2008.5|2006.8|2006|2010.3|2009.5|2006.8|2006|446
1636591500000|2021-11-11 00:45:00|2007|2006.2|2006.3|2005.5|2007.3|2006.5|2005.8|2005|481
1636591800000|2021-11-11 00:50:00|2005.8|2005|2005.3|2004.5|2006.3|2005.5|2004.3|2003.5|497
1636592100000|2021-11-11 00:55:00|2005.8|2005|2006.3|2005.5|2006.8|2006|2004.8|2004|359
1636592400000|2021-11-11 01:00:00|2005.8|2005|2006.8|2006|2008.3|2007.5|2005.3|2004.5|445
1636592700000|2021-11-11 01:05:00|2007.3|2006.5|2006.8|2006|2007.3|2006.5|2005.8|2005|353
1636593000000|2021-11-11 01:10:00|2006.5|2005.7|2007.8|2007|2007.8|2007|2006.5|2005.7|252
1636593300000|2021-11-11 01:15:00|2008.3|2007.5|2007.8|2007|2008.8|2008|2007.3|2006.5|315
1636593600000|2021-11-11 01:20:00|2007.3|2006.5|2008.8|2008|2008.8|2008|2007.3|2006.5|237
1636593900000|2021-11-11 01:25:00|2008.3|2007.5|2007.5|2006.7|2008.8|2008|2006.8|2006|324
1636594200000|2021-11-11 01:30:00|2007.3|2006.5|2014.8|2014|2015.3|2014.5|2007.3|2006.5|820
1636594500000|2021-11-11 01:35:00|2015|2014.2|2014.3|2013.5|2015.5|2014.7|2013.3|2012.5|663
1636594800000|2021-11-11 01:40:00|2013.8|2013|2013.3|2012.5|2013.8|2013|2012.8|2012|291
1636595100000|2021-11-11 01:45:00|2013|2012.2|2015.3|2014.5|2015.3|2014.5|2012.8|2012|333
1636595400000|2021-11-11 01:50:00|2015.8|2015|2015.3|2014.5|2015.8|2015|2014.8|2014|208
1636595700000|2021-11-11 01:55:00|2015.8|2015|2017.3|2016.5|2017.3|2016.5|2015.3|2014.5|416
1636596000000|2021-11-11 02:00:00|2016.8|2016|2017.8|2017|2018.3|2017.5|2016.8|2016|487
1636596300000|2021-11-11 02:05:00|2018.3|2017.5|2018.3|2017.5|2018.3|2017.5|2017.8|2017|146
1636596600000|2021-11-11 02:10:00|2017.8|2017|2017.8|2017|2018.3|2017.5|2017.8|2017|252
1636596900000|2021-11-11 02:15:00|2018.3|2017.5|2018.8|2018|2019.3|2018.5|2018.3|2017.5|247
1636597200000|2021-11-11 02:20:00|2019.3|2018.5|2019.8|2019|2019.8|2019|2018.3|2017.5|271
1636597500000|2021-11-11 02:25:00|2019.3|2018.5|2019.8|2019|2020.3|2019.5|2018.8|2018|221
1636597800000|2021-11-11 02:30:00|2020.3|2019.5|2020.8|2020|2021.3|2020.5|2019.8|2019|200
1636598100000|2021-11-11 02:35:00|2021.3|2020.5|2022.8|2022|2022.8|2022|2020.8|2020|396
1636598400000|2021-11-11 02:40:00|2022.5|2021.7|2022.3|2021.5|2022.8|2022|2022.3|2021.5|198
1636598700000|2021-11-11 02:45:00|2021.8|2021|2019.8|2019|2021.8|2021|2019.8|2019|277
1636599000000|2021-11-11 02:50:00|2019.3|2018.5|2019.3|2018.5|2019.8|2019|2019.3|2018.5|172
1636599300000|2021-11-11 02:55:00|2019.8|2019|2019.3|2018.5|2019.8|2019|2018.8|2018|108
1636599600000|2021-11-11 03:00:00|2019.8|2019|2019.3|2018.5|2019.8|2019|2019.3|2018.5|60
1636599900000|2021-11-11 03:05:00|2019.8|2019|2019.8|2019|2020.3|2019.5|2019.3|2018.5|157
1636600200000|2021-11-11 03:10:00|2020.3|2019.5|2020.5|2019.7|2020.8|2020|2019.8|2019|91
1636600500000|2021-11-11 03:15:00|2020.3|2019.5|2020.3|2019.5|2021|2020.2|2020.3|2019.5|119
1636600800000|2021-11-11 03:20:00|2020.8|2020|2021.3|2020.5|2021.3|2020.5|2020.8|2020|52
1636601100000|2021-11-11 03:25:00|2021.8|2021|2021.3|2020.5|2021.8|2021|2020.8|2020|258
1636601400000|2021-11-11 03:30:00|2020.8|2020|2015.3|2014.5|2020.8|2020|2014.3|2013.5|959
1636601700000|2021-11-11 03:35:00|2015|2014.2|2016.8|2016|2016.8|2016|2014.3|2013.5|409
1636602000000|2021-11-11 03:40:00|2017.3|2016.5|2017.8|2017|2018.3|2017.5|2017.3|2016.5|524
1636602300000|2021-11-11 03:45:00|2017.3|2016.5|2015.8|2015|2017.3|2016.5|2013.3|2012.5|1162
1636602600000|2021-11-11 03:50:00|2015.3|2014.5|2013.3|2012.5|2015.3|2014.5|2013.3|2012.5|304
1636602900000|2021-11-11 03:55:00|2013.8|2013|2013.8|2013|2014.3|2013.5|2013.3|2012.5|228
1636603200000|2021-11-11 04:00:00|2014.3|2013.5|2014.3|2013.5|2015.3|2014.5|2013.3|2012.5|188
1636603500000|2021-11-11 04:05:00|2014|2013.2|2013.8|2013|2014.3|2013.5|2013.3|2012.5|195
1636603800000|2021-11-11 04:10:00|2013.3|2012.5|2013.8|2013|2014.3|2013.5|2013.3|2012.5|223
1636604100000|2021-11-11 04:15:00|2014.3|2013.5|2013.3|2012.5|2014.8|2014|2013.3|2012.5|202
1636604400000|2021-11-11 04:20:00|2012.8|2012|2013.8|2013|2014.3|2013.5|2012.8|2012|244
1636604700000|2021-11-11 04:25:00|2014.3|2013.5|2013.3|2012.5|2014.3|2013.5|2012.3|2011.5|342
1636605000000|2021-11-11 04:30:00|2013.8|2013|2012.8|2012|2013.8|2013|2012.8|2012|159
1636605300000|2021-11-11 04:35:00|2013.3|2012.5|2012.3|2011.5|2013.3|2012.5|2012.3|2011.5|333
1636605600000|2021-11-11 04:40:00|2012.5|2011.7|2012.8|2012|2012.8|2012|2012.3|2011.5|183
1636605900000|2021-11-11 04:45:00|2013.3|2012.5|2012.8|2012|2013.8|2013|2012.8|2012|226
1636606200000|2021-11-11 04:50:00|2012.3|2011.5|2012.8|2012|2012.8|2012|2012.3|2011.5|249
1636606500000|2021-11-11 04:55:00|2012.3|2011.5|2012.8|2012|2013.3|2012.5|2012.3|2011.5|294
1636606800000|2021-11-11 05:00:00|2013.3|2012.5|2014.3|2013.5|2014.8|2014|2013.3|2012.5|296
1636607100000|2021-11-11 05:05:00|2013.8|2013|2013.8|2013|2014|2013.2|2013.3|2012.5|237
1636607400000|2021-11-11 05:10:00|2013.3|2012.5|2012.8|2012|2013.8|2013|2012.3|2011.5|501
1636607700000|2021-11-11 05:15:00|2013.3|2012.5|2012.8|2012|2013.8|2013|2012.8|2012|248
1636608000000|2021-11-11 05:20:00|2013.3|2012.5|2013.8|2013|2013.8|2013|2013.3|2012.5|261
1636608300000|2021-11-11 05:25:00|2013.3|2012.5|2013.8|2013|2013.8|2013|2013.3|2012.5|96
1636608600000|2021-11-11 05:30:00|2014.3|2013.5|2015.3|2014.5|2015.3|2014.5|2014.3|2013.5|471
1636608900000|2021-11-11 05:35:00|2014.8|2014|2014.3|2013.5|2015.3|2014.5|2014.3|2013.5|464
1636609200000|2021-11-11 05:40:00|2014.8|2014|2015.3|2014.5|2015.3|2014.5|2014.3|2013.5|550
1636609500000|2021-11-11 05:45:00|2014.8|2014|2013.8|2013|2014.8|2014|2013.8|2013|409
1636609800000|2021-11-11 05:50:00|2014.3|2013.5|2014.8|2014|2014.8|2014|2013.8|2013|490
1636610100000|2021-11-11 05:55:00|2015.3|2014.5|2014.3|2013.5|2015.3|2014.5|2013.8|2013|1637
1636610400000|2021-11-11 06:00:00|2014.2|2013.4|2014.7|2013.9|2016.2|2015.4|2014.2|2013.4|2133
1636610700000|2021-11-11 06:05:00|2015.2|2014.4|2016.2|2015.4|2016.7|2015.9|2014.7|2013.9|339
1636611000000|2021-11-11 06:10:00|2017.4|2015.6|2018.6|2016.6|2018.8|2016.8|2017.2|2015.2|6
1636611300000|2021-11-11 06:15:00|2018.4|2016.4|2019.3|2017.3|2019.7|2017.7|2018.1|2016.1|352
1636611600000|2021-11-11 06:20:00|2019.4|2017.4|2019.4|2017.4|2019.4|2017.4|2019|2017|0
1636611900000|2021-11-11 06:25:00|2019.1|2017.1|2020|2018|2020|2018|2018.7|2016.7|0
1636612200000|2021-11-11 06:30:00|2019.7|2017.7|2020.2|2018.2|2020.9|2018.9|2019.7|2017.7|0
1636612500000|2021-11-11 06:35:00|2020|2018|2020|2018|2020|2018|2019.7|2017.7|0
1636612800000|2021-11-11 06:40:00|2019.9|2017.9|2019.4|2017.4|2020|2018|2019.4|2017.4|0
1636613100000|2021-11-11 06:45:00|2019.3|2017.3|2019.2|2017.2|2019.4|2017.4|2018.8|2016.8|0
1636613400000|2021-11-11 06:50:00|2019|2017|2020|2018|2020|2018|2019|2017|0
1636613700000|2021-11-11 06:55:00|2019.8|2017.8|2019.5|2017.5|2020|2018|2019|2017|0
1636614000000|2021-11-11 07:00:00|2019.7|2017.7|2019.6|2017.6|2020.7|2018.7|2019.4|2017.4|0
1636614300000|2021-11-11 07:05:00|2019.7|2017.7|2019.1|2017.1|2019.7|2017.7|2019|2017|0
1636614600000|2021-11-11 07:10:00|2019.4|2017.4|2018.8|2016.8|2019.4|2017.4|2018.5|2016.5|0
1636614900000|2021-11-11 07:15:00|2018.5|2016.5|2020.1|2018.1|2020.1|2018.1|2018.5|2016.5|0
1636615200000|2021-11-11 07:20:00|2019.9|2017.9|2020.9|2018.9|2021|2019|2019.7|2017.7|0
1636615500000|2021-11-11 07:25:00|2021|2019|2022.1|2020.1|2022.2|2020.2|2020.6|2018.6|0
1636615800000|2021-11-11 07:30:00|2022|2020|2019.9|2018.7|2022|2020.2|2019.9|2018.7|143
1636616100000|2021-11-11 07:35:00|2019.7|2018.5|2020.2|2019|2020.4|2019.2|2019.4|2018.2|39
1636616400000|2021-11-11 07:40:00|2020.4|2019.2|2019.9|2018.7|2020.4|2019.2|2019.9|2018.7|31
1636616700000|2021-11-11 07:45:00|2020.2|2019|2019.4|2018.2|2020.4|2019.2|2019.4|2018.2|15
1636617000000|2021-11-11 07:50:00|2018.9|2017.7|2019.4|2018.2|2019.4|2018.2|2018.9|2017.7|19
1636617300000|2021-11-11 07:55:00|2019.2|2018|2018.9|2017.7|2019.4|2018.2|2018.9|2017.7|51
1636617600000|2021-11-11 08:00:00|2019.4|2018.2|2018.9|2017.7|2019.4|2018.2|2017.9|2016.7|143
1636617900000|2021-11-11 08:05:00|2019.2|2018|2019.4|2018.2|2019.7|2018.5|2017.9|2016.7|93
1636618200000|2021-11-11 08:10:00|2019.2|2018|2019.4|2018.2|2019.9|2018.7|2019.2|2018|29
1636618500000|2021-11-11 08:15:00|2019.7|2018.5|2019.9|2018.7|2020.9|2019.7|2019.4|2018.2|53
1636618800000|2021-11-11 08:20:00|2020.4|2019.2|2020.9|2019.7|2020.9|2019.7|2019.9|2018.7|28
1636619100000|2021-11-11 08:25:00|2020.7|2019.5|2020.4|2019.2|2020.9|2019.7|2020.4|2019.2|9
1636619400000|2021-11-11 08:30:00|2019.9|2018.7|2019.4|2018.2|2020.4|2019.2|2019.4|2018.2|44
1636619700000|2021-11-11 08:35:00|2018.9|2017.7|2018.4|2017.2|2018.9|2017.7|2017.9|2016.7|92
1636620000000|2021-11-11 08:40:00|2018.9|2017.7|2018.4|2017.2|2018.9|2017.7|2018.4|2017.2|21
1636620300000|2021-11-11 08:45:00|2018.7|2017.5|2017.9|2016.7|2018.9|2017.7|2017.9|2016.7|62
1636620600000|2021-11-11 08:50:00|2018.4|2017.2|2018.4|2017.2|2018.9|2017.7|2017.9|2016.7|76
1636620900000|2021-11-11 08:55:00|2018.7|2017.5|2019.4|2018.2|2019.4|2018.2|2018.4|2017.2|43
1636621200000|2021-11-11 09:00:00|2019.9|2018.7|2019.9|2018.7|2020.4|2019.2|2019.4|2018.2|48
1636621500000|2021-11-11 09:05:00|2020.2|2019|2019.4|2018.2|2020.4|2019.2|2019.4|2018.2|11
1636621800000|2021-11-11 09:10:00|2018.9|2017.7|2020.4|2019.2|2020.4|2019.2|2018.9|2017.7|31
1636622100000|2021-11-11 09:15:00|2020.9|2019.7|2020.9|2019.7|2020.9|2019.7|2019.9|2018.7|18
1636622400000|2021-11-11 09:20:00|2020.7|2019.5|2021.9|2020.7|2021.9|2020.7|2020.7|2019.5|124
1636622700000|2021-11-11 09:25:00|2022.2|2021|2024.4|2023.2|2025.4|2024.2|2021.9|2020.7|291
1636623000000|2021-11-11 09:30:00|2024.9|2023.7|2023.9|2022.7|2024.9|2023.7|2023.4|2022.2|223
1636623300000|2021-11-11 09:35:00|2024.4|2023.2|2022.9|2021.7|2024.4|2023.2|2022.9|2021.7|174
1636623600000|2021-11-11 09:40:00|2023.4|2022.2|2023.4|2022.2|2023.4|2022.2|2022.9|2021.7|64
1636623900000|2021-11-11 09:45:00|2023.2|2022|2023.9|2022.7|2023.9|2022.7|2022.9|2021.7|42
1636624200000|2021-11-11 09:50:00|2023.4|2022.2|2023.9|2022.7|2024.4|2023.2|2023.4|2022.2|56
1636624500000|2021-11-11 09:55:00|2023.4|2022.2|2023.9|2022.7|2023.9|2022.7|2023.4|2022.2|23
1636624800000|2021-11-11 10:00:00|||||||||53
1636625100000|2021-11-11 10:05:00|2023.4|2022.2|2024.4|2023.2|2024.4|2023.2|2023.4|2022.2|48
1636625400000|2021-11-11 10:10:00|2023.9|2022.7|2023.9|2022.7|2024.4|2023.2|2023.9|2022.7|21
1636625700000|2021-11-11 10:15:00|2024.4|2023.2|2023.9|2022.7|2024.4|2023.2|2023.9|2022.7|44
1636626000000|2021-11-11 10:20:00|2023.7|2022.5|2023.4|2022.2|2023.9|2022.7|2023.4|2022.2|40
1636626300000|2021-11-11 10:25:00|2023.7|2022.5|2024.4|2023.2|2024.4|2023.2|2023.4|2022.2|58
1636626600000|2021-11-11 10:30:00|2023.9|2022.7|2022.9|2021.7|2024.2|2023|2022.9|2021.7|230
1636626900000|2021-11-11 10:35:00|2023.2|2022|2022.4|2021.2|2023.2|2022|2021.9|2020.7|211
1636627200000|2021-11-11 10:40:00|2022.2|2021|2022.9|2021.7|2022.9|2021.7|2021.9|2020.7|38
1636627500000|2021-11-11 10:45:00|2023.4|2022.2|2023.7|2022.5|2023.9|2022.7|2022.9|2021.7|53
1636627800000|2021-11-11 10:50:00|2023.4|2022.2|2023.7|2022.5|2023.9|2022.7|2022.9|2021.7|8
1636628100000|2021-11-11 10:55:00|2023.4|2022.2|2023.4|2022.2|2023.9|2022.7|2022.9|2021.7|44
1636628400000|2021-11-11 11:00:00|2023.2|2022|2023.4|2022.2|2023.4|2022.2|2022.9|2021.7|39
1636628700000|2021-11-11 11:05:00|2023.9|2022.7|2023.4|2022.2|2023.9|2022.7|2023.4|2022.2|33
1636629000000|2021-11-11 11:10:00|2022.9|2021.7|2022.4|2021.2|2022.9|2021.7|2022.4|2021.2|15
1636629300000|2021-11-11 11:15:00|2022.7|2021.5|2022.9|2021.7|2022.9|2021.7|2022.4|2021.2|32
1636629600000|2021-11-11 11:20:00|2022.4|2021.2|2022.9|2021.7|2022.9|2021.7|2022.4|2021.2|22
1636629900000|2021-11-11 11:25:00|2022.4|2021.2|2022.9|2021.7|2022.9|2021.7|2022.4|2021.2|30
1636630200000|2021-11-11 11:30:00|2023.2|2022|2022.4|2021.2|2023.4|2022.2|2022.4|2021.2|18
1636630500000|2021-11-11 11:35:00|2022.7|2021.5|2022.9|2021.7|2022.9|2021.7|2022.4|2021.2|6
1636630800000|2021-11-11 11:40:00|2022.7|2021.5|2022.9|2021.7|2023.4|2022.2|2022.7|2021.5|40
1636631100000|2021-11-11 11:45:00|2023.2|2022|2022.9|2021.7|2023.4|2022.2|2022.9|2021.7|32
1636631400000|2021-11-11 11:50:00|2023.4|2022.2|2023.4|2022.2|2023.4|2022.2|2023.4|2022.2|8
1636631700000|2021-11-11 11:55:00|2022.9|2021.7|2023.4|2022.2|2023.4|2022.2|2022.4|2021.2|21
1636632000000|2021-11-11 12:00:00|2022.9|2021.7|2023.4|2022.2|2023.4|2022.2|2022.9|2021.7|33
1636632300000|2021-11-11 12:05:00|2023.9|2022.7|2023.4|2022.2|2023.9|2022.7|2023.4|2022.2|39
1636632600000|2021-11-11 12:10:00|2023.9|2022.7|2022.9|2021.7|2023.9|2022.7|2022.9|2021.7|30
1636632900000|2021-11-11 12:15:00|2023.2|2022|2023.4|2022.2|2023.4|2022.2|2022.9|2021.7|27
1636633500000|2021-11-11 12:25:00|2023.9|2022.7|2023.9|2022.7|2023.9|2022.7|2023.9|2022.7|7
1636633800000|2021-11-11 12:30:00|||||||||20
1636634100000|2021-11-11 12:35:00|2023.7|2022.5|2023.9|2022.7|2023.9|2022.7|2023.4|2022.2|12
1636634400000|2021-11-11 12:40:00|2023.7|2022.5|2023.4|2022.2|2023.7|2022.5|2023.4|2022.2|10
1636634700000|2021-11-11 12:45:00|2022.9|2021.7|2023.4|2022.2|2023.4|2022.2|2022.9|2021.7|35
1636635000000|2021-11-11 12:50:00|2023.2|2022|2024.4|2023.2|2024.9|2023.7|2023.2|2022|117
1636635300000|2021-11-11 12:55:00|2023.9|2022.7|2024.4|2023.2|2024.4|2023.2|2023.9|2022.7|8
1636635600000|2021-11-11 13:00:00|2024.2|2023|2024.4|2023.2|2024.9|2023.7|2023.9|2022.7|25
1636635900000|2021-11-11 13:05:00|||||||||11
1636636200000|2021-11-11 13:10:00|2024.9|2023.7|2024.4|2023.2|2024.9|2023.7|2024.4|2023.2|116
1636636500000|2021-11-11 13:15:00|2024.7|2023.5|2024.4|2023.2|2024.9|2023.7|2023.9|2022.7|94
1636636800000|2021-11-11 13:20:00|2023.9|2022.7|2024.2|2023|2024.4|2023.2|2023.9|2022.7|23
1636637100000|2021-11-11 13:25:00|2024.4|2023.2|2023.9|2022.7|2024.4|2023.2|2023.9|2022.7|2
1636637400000|2021-11-11 13:30:00|2023.4|2022.2|2022.9|2021.7|2023.4|2022.2|2022.4|2021.2|41
1636637700000|2021-11-11 13:35:00|2022.4|2021.2|2022.9|2021.7|2022.9|2021.7|2022.4|2021.2|59
1636638000000|2021-11-11 13:40:00|2023.2|2022|2023.9|2022.7|2023.9|2022.7|2022.9|2021.7|85
1636638300000|2021-11-11 13:45:00|2024.2|2023|2023.9|2022.7|2024.2|2023|2023.9|2022.7|23
1636638600000|2021-11-11 13:50:00|2024.2|2023|2024.4|2023.2|2024.4|2023.2|2023.9|2022.7|76
1636638900000|2021-11-11 13:55:00|2023.9|2022.7|2023.9|2022.7|2024.4|2023.2|2023.9|2022.7|67
1636639200000|2021-11-11 14:00:00|2023.4|2022.2|2023.9|2022.7|2023.9|2022.7|2023.4|2022.2|30
1636639500000|2021-11-11 14:05:00|2023.4|2022.2|2023.9|2022.7|2023.9|2022.7|2023.4|2022.2|36
1636639800000|2021-11-11 14:10:00|2023.7|2022.5|2023.9|2022.7|2023.9|2022.7|2023.7|2022.5|9
1636640100000|2021-11-11 14:15:00|2023.4|2022.2|2023.9|2022.7|2023.9|2022.7|2023.4|2022.2|30
1636640400000|2021-11-11 14:20:00|2024.4|2023.2|2023.9|2022.7|2024.4|2023.2|2023.9|2022.7|24
1636640700000|2021-11-11 14:25:00|2024.2|2023|2023.9|2022.7|2024.4|2023.2|2023.9|2022.7|55
1636641000000|2021-11-11 14:30:00|2024.4|2023.2|2020.9|2019.7|2024.4|2023.2|2020.9|2019.7|398
1636641300000|2021-11-11 14:35:00|2020.4|2019.2|2019.4|2018.2|2020.9|2019.7|2019.4|2018.2|140
1636641600000|2021-11-11 14:40:00|2018.9|2017.7|2019.9|2018.7|2019.9|2018.7|2018.9|2017.7|213
1636641900000|2021-11-11 14:45:00|2020.4|2019.2|2021.4|2020.2|2021.4|2020.2|2019.9|2018.7|56
1636642200000|2021-11-11 14:50:00|2021.9|2020.7|2022.4|2021.2|2022.9|2021.7|2021.9|2020.7|47
1636642500000|2021-11-11 14:55:00|2022.7|2021.5|2022.9|2021.7|2023.4|2022.2|2022.4|2021.2|87
1636642800000|2021-11-11 15:00:00|2023.2|2022|2021.9|2020.7|2023.4|2022.2|2021.4|2020.2|85
1636643100000|2021-11-11 15:05:00|2022.4|2021.2|2020.9|2019.7|2022.4|2021.2|2020.4|2019.2|115
1636643400000|2021-11-11 15:10:00|2021.4|2020.2|2022.4|2021.2|2022.4|2021.2|2020.9|2019.7|83
1636643700000|2021-11-11 15:15:00|2022.2|2021|2021.9|2020.7|2022.2|2021|2020.9|2019.7|122
1636644000000|2021-11-11 15:20:00|2021.4|2020.2|2021.4|2020.2|2021.9|2020.7|2020.4|2019.2|29
1636644300000|2021-11-11 15:25:00|2020.9|2019.7|2020.4|2019.2|2021.9|2020.7|2020.4|2019.2|96
1636644600000|2021-11-11 15:30:00|2019.9|2018.7|2019.9|2018.7|2019.9|2018.7|2018.9|2017.7|78
1636644900000|2021-11-11 15:35:00|2019.4|2018.2|2021.4|2020.2|2021.4|2020.2|2019.4|2018.2|68
1636645200000|2021-11-11 15:40:00|2020.9|2019.7|2022.4|2021.2|2022.4|2021.2|2020.9|2019.7|89
1636645500000|2021-11-11 15:45:00|2022.9|2021.7|2023.4|2022.2|2023.4|2022.2|2022.4|2021.2|64
1636645800000|2021-11-11 15:50:00|2023.2|2022|2024.4|2023.2|2024.4|2023.2|2022.9|2021.7|35
1636646100000|2021-11-11 15:55:00|2024.7|2023.5|2024.4|2023.2|2024.9|2023.7|2024.2|2023|73
1636646400000|2021-11-11 16:00:00|2024.9|2023.7|2024.9|2023.7|2025.4|2024.2|2024.4|2023.2|127
1636646700000|2021-11-11 16:05:00|2024.7|2023.5|2024.9|2023.7|2025.4|2024.2|2024.4|2023.2|67
1636647000000|2021-11-11 16:10:00|2025.2|2024|2025.4|2024.2|2025.4|2024.2|2024.9|2023.7|38
1636647300000|2021-11-11 16:15:00|2025.7|2024.5|2025.4|2024.2|2025.9|2024.7|2025.4|2024.2|119
1636647600000|2021-11-11 16:20:00|2025.7|2024.5|2026.4|2025.2|2026.4|2025.2|2025.7|2024.5|63
1636647900000|2021-11-11 16:25:00|2026.9|2025.7|2025.7|2024.5|2026.9|2025.7|2025.4|2024.2|71
1636648200000|2021-11-11 16:30:00|2025.4|2024.2|2026.4|2025.2|2026.9|2025.7|2025.4|2024.2|64
1636648500000|2021-11-11 16:35:00|2026.7|2025.5|2026.9|2025.7|2027.4|2026.2|2026.4|2025.2|72
1636648800000|2021-11-11 16:40:00|2026.4|2025.2|2026.4|2025.2|2026.9|2025.7|2026.4|2025.2|35
1636649100000|2021-11-11 16:45:00|2025.9|2024.7|2025.9|2024.7|2025.9|2024.7|2025.9|2024.7|35
1636649400000|2021-11-11 16:50:00|2025.4|2024.2|2025.4|2024.2|2025.9|2024.7|2025.4|2024.2|16
1636649700000|2021-11-11 16:55:00|2024.9|2023.7|2025.4|2024.2|2025.4|2024.2|2024.9|2023.7|44
1636650000000|2021-11-11 17:00:00|2025.2|2024|2024.2|2023|2025.4|2024.2|2023.9|2022.7|141
1636650300000|2021-11-11 17:05:00|2024.4|2023.2|2023.9|2022.7|2024.9|2023.7|2023.9|2022.7|38
1636650600000|2021-11-11 17:10:00|2024.4|2023.2|2023.9|2022.7|2024.4|2023.2|2023.9|2022.7|19
1636650900000|2021-11-11 17:15:00|2023.7|2022.5|2022.9|2021.7|2023.9|2022.7|2022.9|2021.7|18
1636651200000|2021-11-11 17:20:00|2023.4|2022.2|2023.4|2022.2|2023.4|2022.2|2022.9|2021.7|32
1636651500000|2021-11-11 17:25:00|2023.2|2022|2023.4|2022.2|2023.4|2022.2|2022.9|2021.7|65
1636651800000|2021-11-11 17:30:00|2023.9|2022.7|2024.4|2023.2|2024.4|2023.2|2023.9|2022.7|20
1636652100000|2021-11-11 17:35:00|2024.9|2023.7|2025.4|2024.2|2025.4|2024.2|2024.4|2023.2|40
1636652400000|2021-11-11 17:40:00|2024.9|2023.7|2025.9|2024.7|2025.9|2024.7|2024.9|2023.7|17
1636652700000|2021-11-11 17:45:00|2025.4|2024.2|2025.4|2024.2|2025.4|2024.2|2024.9|2023.7|28
1636653000000|2021-11-11 17:50:00|2025.2|2024|2024.9|2023.7|2025.4|2024.2|2024.9|2023.7|13
1636653300000|2021-11-11 17:55:00|2025.4|2024.2|2025.4|2024.2|2025.4|2024.2|2024.9|2023.7|21
1636653600000|2021-11-11 18:00:00|2024.9|2023.7|2025.4|2024.2|2025.4|2024.2|2024.9|2023.7|84
1636653900000|2021-11-11 18:05:00|2024.9|2023.7|2023.9|2022.7|2024.9|2023.7|2023.9|2022.7|30
1636654200000|2021-11-11 18:10:00|2024.2|2023|2023.9|2022.7|2024.4|2023.2|2023.9|2022.7|49
1636654500000|2021-11-11 18:15:00|2024.4|2023.2|2023.9|2022.7|2024.4|2023.2|2023.9|2022.7|43
1636654800000|2021-11-11 18:20:00|2024.4|2023.2|2023.4|2022.2|2024.4|2023.2|2023.4|2022.2|39
1636655100000|2021-11-11 18:25:00|2022.9|2021.7|2023.9|2022.7|2023.9|2022.7|2022.9|2021.7|76
1636655400000|2021-11-11 18:30:00|2023.4|2022.2|2023.4|2022.2|2023.9|2022.7|2023.4|2022.2|44
1636655700000|2021-11-11 18:35:00|2023.9|2022.7|2023.4|2022.2|2023.9|2022.7|2023.4|2022.2|20
1636656000000|2021-11-11 18:40:00|2023.9|2022.7|2022.9|2021.7|2023.9|2022.7|2022.9|2021.7|40
1636656300000|2021-11-11 18:45:00|2023.2|2022|2023.4|2022.2|2023.7|2022.5|2022.9|2021.7|7
1636656600000|2021-11-11 18:50:00|2022.9|2021.7|2023.9|2022.7|2023.9|2022.7|2022.9|2021.7|37
1636656900000|2021-11-11 18:55:00|2023.4|2022.2|2023.4|2022.2|2023.4|2022.2|2023.4|2022.2|15
1636657200000|2021-11-11 19:00:00|2023.9|2022.7|2023.9|2022.7|2023.9|2022.7|2023.4|2022.2|23
1636657500000|2021-11-11 19:05:00|2023.4|2022.2|2023.9|2022.7|2023.9|2022.7|2023.4|2022.2|51
1636657800000|2021-11-11 19:10:00|2023.4|2022.2|2022.9|2021.7|2023.4|2022.2|2022.9|2021.7|36
1636658100000|2021-11-11 19:15:00|||||||||5
1636658400000|2021-11-11 19:20:00|2022.4|2021.2|2022.4|2021.2|2022.4|2021.2|2022.4|2021.2|23
1636658700000|2021-11-11 19:25:00|||||||||6
1636659000000|2021-11-11 19:30:00|2022.9|2021.7|2022.4|2021.2|2022.9|2021.7|2022.4|2021.2|67
1636659300000|2021-11-11 19:35:00|2022.9|2021.7|2023.4|2022.2|2023.4|2022.2|2022.4|2021.2|46
1636659600000|2021-11-11 19:40:00|2023.7|2022.5|2023.9|2022.7|2024.4|2023.2|2023.4|2022.2|66
1636659900000|2021-11-11 19:45:00|2023.4|2022.2|2023.4|2022.2|2023.9|2022.7|2023.4|2022.2|30
1636660200000|2021-11-11 19:50:00|2022.9|2021.7|2022.4|2021.2|2023.4|2022.2|2022.4|2021.2|30
1636660500000|2021-11-11 19:55:00|2022.9|2021.7|2022.9|2021.7|2022.9|2021.7|2022.4|2021.2|40
1636660800000|2021-11-11 20:00:00|2022.4|2021.2|2022.4|2021.2|2022.4|2021.2|2021.9|2020.7|32
1636661100000|2021-11-11 20:05:00|2022.9|2021.7|2022.9|2021.7|2023.4|2022.2|2022.9|2021.7|40
1636661400000|2021-11-11 20:10:00|2022.7|2021.5|2021.4|2020.2|2022.9|2021.7|2021.4|2020.2|59
1636661700000|2021-11-11 20:15:00|2021.9|2020.7|2022.9|2021.7|2022.9|2021.7|2021.9|2020.7|78
1636662000000|2021-11-11 20:20:00|2023.5|2021.5|2022.9|2020.9|2023.5|2021.5|2022.3|2020.3|54
1636662300000|2021-11-11 20:25:00|2022.6|2020.6|2023.8|2021.8|2024.1|2022.1|2022.6|2020.6|25
1636662600000|2021-11-11 20:30:00|2023.9|2021.9|2023.2|2021.2|2023.9|2021.9|2022.8|2020.8|24
1636662900000|2021-11-11 20:35:00|2023.3|2021.3|2023.2|2021.2|2023.5|2021.5|2022.8|2020.8|5
1636663200000|2021-11-11 20:40:00|2023.4|2021.4|2023.5|2021.5|2024|2022|2023.4|2021.4|26
1636663500000|2021-11-11 20:45:00|2023.8|2021.8|2024|2022|2024.5|2022.5|2023.5|2021.5|127
1636663800000|2021-11-11 20:50:00|2024.1|2022.1|2023.7|2021.7|2024.3|2022.3|2023.4|2021.4|80
1636664100000|2021-11-11 20:55:00|2023.4|2021.4|2023.3|2021.3|2023.7|2021.7|2022.9|2020.9|0
1636664400000|2021-11-11 21:00:00|2023.2|2021.2|2023.8|2021.8|2023.8|2021.8|2023.1|2021.1|9
1636664700000|2021-11-11 21:05:00|2023.7|2021.7|2023.7|2021.7|2023.8|2021.8|2023.5|2021.5|0
1636665000000|2021-11-11 21:10:00|2023.8|2021.8|2023.9|2021.9|2024|2022|2023.7|2021.7|0
1636665300000|2021-11-11 21:15:00|2023.7|2021.7|2023.6|2021.6|2023.7|2021.7|2023.4|2021.4|0
1636665600000|2021-11-11 21:20:00|2023.8|2021.8|2023.5|2021.5|2023.8|2021.8|2023.5|2021.5|0
1636666200000|2021-11-11 21:30:00|2023.4|2021.4|2023.6|2021.6|2023.9|2021.9|2023.4|2021.4|0
1636666500000|2021-11-11 21:35:00|2023.7|2021.7|2023.8|2021.8|2023.8|2021.8|2023.7|2021.7|0
1636666800000|2021-11-11 21:40:00|2023.6|2021.6|2023.6|2021.6|2023.6|2021.6|2023.6|2021.6|0
1636667100000|2021-11-11 21:45:00|2023.7|2021.7|2024.2|2022.2|2024.2|2022.2|2023.5|2021.5|0
1636667400000|2021-11-11 21:50:00|2024.4|2022.4|2024.5|2022.5|2024.5|2022.5|2024.4|2022.4|0
1636667700000|2021-11-11 21:55:00|2024.4|2022.4|2023.8|2021.8|2024.5|2022.5|2023.5|2021.5|0
1636668000000|2021-11-11 22:00:00|2023.7|2021.7|2023.8|2021.8|2023.8|2021.8|2023.7|2021.7|0
1636668300000|2021-11-11 22:05:00|2023.7|2021.7|2023.7|2021.7|2023.7|2021.7|2023.6|2021.6|0
1636668600000|2021-11-11 22:10:00|2023.6|2021.6|2023.6|2021.6|2023.7|2021.7|2023.6|2021.6|0
1636668900000|2021-11-11 22:15:00|2023.7|2021.7|2023.6|2021.6|2023.7|2021.7|2023.6|2021.6|0
1636669200000|2021-11-11 22:20:00|2023.7|2021.7|2023.7|2021.7|2023.7|2021.7|2023.7|2021.7|0
1636669500000|2021-11-11 22:25:00|2023.6|2021.6|2023.7|2021.7|2023.7|2021.7|2023.6|2021.6|0
1636670700000|2021-11-11 22:45:00|2023.8|2021.8|2023.8|2021.8|2023.8|2021.8|2023.8|2021.8|0
1636671300000|2021-11-11 22:55:00|2023.7|2021.7|2023.8|2021.8|2023.8|2021.8|2023.7|2021.7|0
1636671600000|2021-11-11 23:00:00|2024|2022|2025.1|2023.1|2025.1|2023.1|2023.7|2021.7|0
1636671900000|2021-11-11 23:05:00|2024.9|2022.9|2025.2|2023.2|2025.2|2023.2|2024.9|2022.9|0
1636672200000|2021-11-11 23:10:00|2025|2023|2025.2|2023.2|2025.2|2023.2|2025|2023|0
1636672800000|2021-11-11 23:20:00|2025.4|2023.4|2026.5|2024.5|2026.7|2024.7|2025.4|2023.4|0
1636673100000|2021-11-11 23:25:00|2026.6|2024.6|2026.1|2024.1|2026.7|2024.7|2024.8|2022.8|0
1636673400000|2021-11-11 23:30:00|2026.3|2024.3|2025.4|2023.4|2026.3|2024.3|2024.4|2022.4|0
1636673700000|2021-11-11 23:35:00|2025.6|2023.6|2026.2|2024.2|2026.3|2024.3|2025.4|2023.4|0
1636674000000|2021-11-11 23:40:00|2026.3|2024.3|2025.4|2023.4|2027.1|2025.1|2025.4|2023.4|0
1636674300000|2021-11-11 23:45:00|2025.9|2023.9|2019.9|2018.7|2025.9|2024.7|2018.9|2017.7|789
1636674600000|2021-11-11 23:50:00|2020.2|2019|2016.9|2015.7|2020.4|2019.2|2015.9|2014.7|434
1636674900000|2021-11-11 23:55:00|2016.7|2015.5|2023.2|2022|2024.2|2023|2016.4|2015.2|541
1636675200000|2021-11-12 00:00:00|2023|2022.2|2036.7|2035.9|2041.2|2040.4|2022.5|2021.7|4624
1636675500000|2021-11-12 00:05:00|2036.5|2035.7|2040.7|2039.9|2042.2|2041.4|2036.2|2035.4|2094
1636675800000|2021-11-12 00:10:00|2041.2|2040.4|2042.2|2041.4|2042.7|2041.9|2038.2|2037.4|1780
1636676100000|2021-11-12 00:15:00|2042.7|2041.9|2043.2|2042.4|2043.7|2042.9|2040.2|2039.4|1501
1636676400000|2021-11-12 00:20:00|2042.7|2041.9|2045.2|2044.4|2047.2|2046.4|2042.2|2041.4|1505
1636676700000|2021-11-12 00:25:00|2045.7|2044.9|2044.2|2043.4|2045.7|2044.9|2042.7|2041.9|735
1636677000000|2021-11-12 00:30:00|2044.7|2043.9|2043.2|2042.4|2045.7|2044.9|2042.2|2041.4|701
1636677300000|2021-11-12 00:35:00|2043|2042.2|2044.7|2043.9|2046.2|2045.4|2043|2042.2|668
1636677600000|2021-11-12 00:40:00|2044.2|2043.4|2042.7|2041.9|2044.7|2043.9|2042.7|2041.9|310
1636677900000|2021-11-12 00:45:00|2043.2|2042.4|2042.5|2041.7|2043.7|2042.9|2041.7|2040.9|380
1636678200000|2021-11-12 00:50:00|2042.2|2041.4|2040.7|2039.9|2043.2|2042.4|2040.2|2039.4|459
1636678500000|2021-11-12 00:55:00|2040.2|2039.4|2040.7|2039.9|2042.2|2041.4|2039.7|2038.9|448
1636678800000|2021-11-12 01:00:00|2040.2|2039.4|2038.2|2037.4|2040.7|2039.9|2038.2|2037.4|410
1636679100000|2021-11-12 01:05:00|2038.7|2037.9|2038.7|2037.9|2039.2|2038.4|2037.5|2036.7|306
1636679400000|2021-11-12 01:10:00|2038.2|2037.4|2038.7|2037.9|2038.7|2037.9|2037.7|2036.9|281
1636679700000|2021-11-12 01:15:00|2039.2|2038.4|2038.2|2037.4|2039.7|2038.9|2038|2037.2|374
1636680000000|2021-11-12 01:20:00|2037.7|2036.9|2037.2|2036.4|2038.2|2037.4|2037.2|2036.4|315
1636680300000|2021-11-12 01:25:00|2036.7|2035.9|2037.2|2036.4|2037.2|2036.4|2036.7|2035.9|161
1636680600000|2021-11-12 01:30:00|2036.7|2035.9|2038.7|2037.9|2038.7|2037.9|2036.7|2035.9|377
1636680900000|2021-11-12 01:35:00|2038.2|2037.4|2039.7|2038.9|2040.2|2039.4|2038.2|2037.4|405
1636681200000|2021-11-12 01:40:00|2039.2|2038.4|2041.3|2040.5|2041.8|2041|2039.2|2038.4|405
1636681500000|2021-11-12 01:45:00|2041.8|2041|2039.3|2038.5|2041.8|2041|2038.8|2038|459
1636681800000|2021-11-12 01:50:00|2039|2038.2|2040.3|2039.5|2040.3|2039.5|2038.8|2038|244
1636682100000|2021-11-12 01:55:00|2040.8|2040|2039.8|2039|2040.8|2040|2039.3|2038.5|231
1636682400000|2021-11-12 02:00:00|2040.3|2039.5|2037.8|2037|2040.3|2039.5|2037.8|2037|411
1636682700000|2021-11-12 02:05:00|2037.3|2036.5|2038.3|2037.5|2039.3|2038.5|2037.3|2036.5|343
1636683000000|2021-11-12 02:10:00|2037.8|2037|2039.3|2038.5|2039.8|2039|2037.8|2037|233
1636683300000|2021-11-12 02:15:00|2038.8|2038|2039.3|2038.5|2039.3|2038.5|2038.8|2038|216
1636683600000|2021-11-12 02:20:00|2038.8|2038|2039.8|2039|2039.8|2039|2038.8|2038|177
1636683900000|2021-11-12 02:25:00|2039.3|2038.5|2039.3|2038.5|2039.8|2039|2038.8|2038|256
1636684200000|2021-11-12 02:30:00|2038.8|2038|2037.3|2036.5|2038.8|2038|2037.3|2036.5|231
1636684500000|2021-11-12 02:35:00|2037|2036.2|2037.8|2037|2037.8|2037|2037|2036.2|144
1636684800000|2021-11-12 02:40:00|2038.3|2037.5|2037.8|2037|2038.3|2037.5|2037.3|2036.5|96
1636685100000|2021-11-12 02:45:00|2038.3|2037.5|2038.8|2038|2038.8|2038|2038.3|2037.5|175
1636685400000|2021-11-12 02:50:00|2039.3|2038.5|2038.8|2038|2039.3|2038.5|2038.8|2038|77
1636685700000|2021-11-12 02:55:00|2038.5|2037.7|2039.3|2038.5|2039.3|2038.5|2038.5|2037.7|135
1636686000000|2021-11-12 03:00:00|2038.8|2038|2039.3|2038.5|2039.3|2038.5|2038.8|2038|70
1636686300000|2021-11-12 03:05:00|2038.8|2038|2038.8|2038|2038.8|2038|2038.3|2037.5|128
1636686600000|2021-11-12 03:10:00|2038.3|2037.5|2038.3|2037.5|2038.8|2038|2038.3|2037.5|139
1636686900000|2021-11-12 03:15:00|2038.8|2038|2038.8|2038|2039.3|2038.5|2038.3|2037.5|87
1636687200000|2021-11-12 03:20:00|2039.3|2038.5|2039.3|2038.5|2039.3|2038.5|2039.3|2038.5|86
1636687500000|2021-11-12 03:25:00|2039|2038.2|2039.3|2038.5|2039.3|2038.5|2038.8|2038|209
1636687800000|2021-11-12 03:30:00|2038.8|2038|2039.3|2038.5|2039.8|2039|2036.8|2036|641
1636688100000|2021-11-12 03:35:00|2039|2038.2|2039.3|2038.5|2039.8|2039|2038.3|2037.5|514
1636688400000|2021-11-12 03:40:00|2038.8|2038|2037.8|2037|2038.8|2038|2037.3|2036.5|257
1636688700000|2021-11-12 03:45:00|2037.3|2036.5|2037.3|2036.5|2037.8|2037|2036.8|2036|224
1636689000000|2021-11-12 03:50:00|2037.8|2037|2037.8|2037|2038.3|2037.5|2037.3|2036.5|342
1636689300000|2021-11-12 03:55:00|2037.3|2036.5|2037.3|2036.5|2037.8|2037|2037.3|2036.5|89
1636689600000|2021-11-12 04:00:00|2036.8|2036|2036.8|2036|2037.3|2036.5|2036.8|2036|170
1636689900000|2021-11-12 04:05:00|2037.3|2036.5|2036.8|2036|2037.8|2037|2036.8|2036|219
1636690200000|2021-11-12 04:10:00|2037.3|2036.5|2038|2037.2|2038.3|2037.5|2037.3|2036.5|228
1636690500000|2021-11-12 04:15:00|2038.3|2037.5|2037.8|2037|2038.8|2038|2037.8|2037|246
1636690800000|2021-11-12 04:20:00|2038.3|2037.5|2038.8|2038|2038.8|2038|2038.3|2037.5|192
1636691100000|2021-11-12 04:25:00|2038.3|2037.5|2038.8|2038|2038.8|2038|2038.3|2037.5|253
1636691400000|2021-11-12 04:30:00|2038.3|2037.5|2038.3|2037.5|2038.8|2038|2038.3|2037.5|196
1636691700000|2021-11-12 04:35:00|2038.8|2038|2037.8|2037|2038.8|2038|2037.8|2037|298
1636692000000|2021-11-12 04:40:00|2038.3|2037.5|2038.3|2037.5|2038.3|2037.5|2037.8|2037|217
1636692300000|2021-11-12 04:45:00|2037.8|2037|2037.8|2037|2037.8|2037|2037.3|2036.5|331
1636692600000|2021-11-12 04:50:00|||||||||110
1636692900000|2021-11-12 04:55:00|2037.5|2036.7|2038.3|2037.5|2038.3|2037.5|2037.3|2036.5|143
1636693200000|2021-11-12 05:00:00|2037.8|2037|2038.8|2038|2038.8|2038|2037.8|2037|293
1636693500000|2021-11-12 05:05:00|2038.3|2037.5|2038.3|2037.5|2038.8|2038|2038.3|2037.5|270
1636693800000|2021-11-12 05:10:00|2038.8|2038|2038.5|2037.7|2038.8|2038|2038.3|2037.5|268
1636694100000|2021-11-12 05:15:00|2038.3|2037.5|2038.8|2038|2038.8|2038|2038.3|2037.5|262
1636694400000|2021-11-12 05:20:00|2038.3|2037.5|2038.8|2038|2039.3|2038.5|2037.8|2037|401
1636694700000|2021-11-12 05:25:00|2039.3|2038.5|2038.8|2038|2039.3|2038.5|2038.8|2038|102
1636695000000|2021-11-12 05:30:00|2038.3|2037.5|2038.3|2037.5|2038.3|2037.5|2037.3|2036.5|313
1636695300000|2021-11-12 05:35:00|2038.8|2038|2039.3|2038.5|2039.3|2038.5|2038.3|2037.5|300
1636695600000|2021-11-12 05:40:00|2039.8|2039|2040.8|2040|2040.8|2040|2039.3|2038.5|558
1636695900000|2021-11-12 05:45:00|2040.3|2039.5|2040.3|2039.5|2040.8|2040|2039.8|2039|378
1636696200000|2021-11-12 05:50:00|2039.8|2039|2039.8|2039|2040.3|2039.5|2039.8|2039|409
1636696500000|2021-11-12 05:55:00|2040.3|2039.5|2041.3|2040.5|2041.3|2040.5|2039.8|2039|2580
1636696800000|2021-11-12 06:00:00|2040.8|2040|2040.3|2039.5|2041.3|2040.5|2039.8|2039|2469
1636697100000|2021-11-12 06:05:00|2039.8|2039|2040.3|2039.5|2040.8|2040|2039.8|2039|631
1636697400000|2021-11-12 06:10:00|2041.2|2039.2|2040.3|2038.3|2042.1|2040.1|2040.3|2038.3|3
1636697700000|2021-11-12 06:15:00|2040.4|2038.4|2040.5|2038.5|2040.7|2038.7|2040|2038|385
1636698000000|2021-11-12 06:20:00|2040.3|2038.3|2040.2|2038.2|2040.6|2038.6|2039.9|2037.9|0
1636698300000|2021-11-12 06:25:00|2040.3|2038.3|2040.1|2038.1|2040.7|2038.7|2039.9|2037.9|0
1636698600000|2021-11-12 06:30:00|2040.2|2038.2|2041.3|2039.3|2041.9|2039.9|2040.2|2038.2|0
1636698900000|2021-11-12 06:35:00|2041.1|2039.1|2040.5|2038.5|2041.3|2039.3|2040.5|2038.5|0
1636699200000|2021-11-12 06:40:00|2040.3|2038.3|2040|2038|2040.3|2038.3|2039.7|2037.7|0
1636699500000|2021-11-12 06:45:00|2039.9|2037.9|2040|2038|2040|2038|2039.7|2037.7|0
1636699800000|2021-11-12 06:50:00|2039.7|2037.7|2039.7|2037.7|2039.7|2037.7|2039.2|2037.2|0
1636700100000|2021-11-12 06:55:00|2039.8|2037.8|2039.9|2037.9|2039.9|2037.9|2038.9|2036.9|0
1636700400000|2021-11-12 07:00:00|2040|2038|2040.1|2038.1|2040.3|2038.3|2039.6|2037.6|0
1636700700000|2021-11-12 07:05:00|2039.9|2037.9|2039.6|2037.6|2040.2|2038.2|2039.3|2037.3|0
1636701000000|2021-11-12 07:10:00|2039.8|2037.8|2040.4|2038.4|2040.5|2038.5|2039.5|2037.5|0
1636701300000|2021-11-12 07:15:00|2040.6|2038.6|2041.2|2039.2|2041.2|2039.2|2040.3|2038.3|0
1636701600000|2021-11-12 07:20:00|2041.3|2039.3|2041.5|2039.5|2041.5|2039.5|2040.9|2038.9|0
1636701900000|2021-11-12 07:25:00|2041.6|2039.6|2042.1|2040.1|2042.1|2040.1|2041.5|2039.5|0
1636702200000|2021-11-12 07:30:00|2041.9|2039.9|2040|2038.8|2042.1|2040.3|2040|2038.8|201
1636702500000|2021-11-12 07:35:00|2039.7|2038.5|2040|2038.8|2040.2|2039|2039.7|2038.5|65
1636702800000|2021-11-12 07:40:00|2040.5|2039.3|2040.5|2039.3|2040.5|2039.3|2040.5|2039.3|31
1636703100000|2021-11-12 07:45:00|2040|2038.8|2040|2038.8|2040.5|2039.3|2040|2038.8|36
1636703400000|2021-11-12 07:50:00|2040.5|2039.3|2039|2037.8|2040.5|2039.3|2038.5|2037.3|184
1636703700000|2021-11-12 07:55:00|2038.7|2037.5|2039.5|2038.3|2039.5|2038.3|2038.5|2037.3|66
1636704000000|2021-11-12 08:00:00|2040|2038.8|2041|2039.8|2041|2039.8|2039.5|2038.3|93
1636704300000|2021-11-12 08:05:00|2041.5|2040.3|2041.5|2040.3|2042.2|2041|2041|2039.8|191
1636704600000|2021-11-12 08:10:00|2041.7|2040.5|2040|2038.8|2041.7|2040.5|2040|2038.8|64
1636704900000|2021-11-12 08:15:00|2039.5|2038.3|2039.5|2038.3|2040.5|2039.3|2039.5|2038.3|34
1636705200000|2021-11-12 08:20:00|2039.7|2038.5|2040.5|2039.3|2040.5|2039.3|2039.5|2038.3|36
1636705500000|2021-11-12 08:25:00|2040.2|2039|2039.7|2038.5|2040.5|2039.3|2039.5|2038.3|58
1636705800000|2021-11-12 08:30:00|2039.5|2038.3|2039|2037.8|2039.5|2038.3|2038|2036.8|50
1636706100000|2021-11-12 08:35:00|2038.5|2037.3|2038.5|2037.3|2039|2037.8|2038|2036.8|93
1636706400000|2021-11-12 08:40:00|2038.7|2037.5|2038.5|2037.3|2039|2037.8|2038|2036.8|15
1636706700000|2021-11-12 08:45:00|2039|2037.8|2039.5|2038.3|2039.5|2038.3|2039|2037.8|57
1636707000000|2021-11-12 08:50:00|2040|2038.8|2040.2|2039|2040.5|2039.3|2039.5|2038.3|15
1636707300000|2021-11-12 08:55:00|2040.5|2039.3|2039.5|2038.3|2040.5|2039.3|2039|2037.8|16
1636707600000|2021-11-12 09:00:00|2039.7|2038.5|2039.7|2038.5|2040.5|2039.3|2039.5|2038.3|64
1636707900000|2021-11-12 09:05:00|2039.5|2038.3|2039.5|2038.3|2040|2038.8|2039.5|2038.3|64
1636708200000|2021-11-12 09:10:00|2039|2037.8|2039.5|2038.3|2040|2038.8|2039|2037.8|23
1636708500000|2021-11-12 09:15:00|2040|2038.8|2039.5|2038.3|2040|2038.8|2038.5|2037.3|44
1636708800000|2021-11-12 09:20:00|2040|2038.8|2040|2038.8|2040|2038.8|2039.5|2038.3|21
1636709100000|2021-11-12 09:25:00|2039.7|2038.5|2039.2|2038|2040|2038.8|2039|2037.8|14
1636709400000|2021-11-12 09:30:00|2039|2037.8|2039.5|2038.3|2039.5|2038.3|2038.5|2037.3|39
1636709700000|2021-11-12 09:35:00|2039|2037.8|2040|2038.8|2040|2038.8|2039|2037.8|39
1636710000000|2021-11-12 09:40:00|2040.2|2039|2040|2038.8|2040.2|2039|2040|2038.8|21
1636710300000|2021-11-12 09:45:00|2039.5|2038.3|2040|2038.8|2040|2038.8|2039.5|2038.3|29
1636710600000|2021-11-12 09:50:00|2040.5|2039.3|2040.5|2039.3|2040.5|2039.3|2040|2038.8|9
1636710900000|2021-11-12 09:55:00|2040.2|2039|2040|2038.8|2040.5|2039.3|2040|2038.8|7
1636711200000|2021-11-12 10:00:00|2040.5|2039.3|2040.5|2039.3|2040.5|2039.3|2040|2038.8|77
1636711500000|2021-11-12 10:05:00|2041|2039.8|2041|2039.8|2041.5|2040.3|2040.5|2039.3|56
1636711800000|2021-11-12 10:10:00|2041.2|2040|2040.5|2039.3|2041.2|2040|2040.5|2039.3|12
1636712100000|2021-11-12 10:15:00|2040.7|2039.5|2041|2039.8|2041|2039.8|2040.5|2039.3|35
1636712400000|2021-11-12 10:20:00|||||||||22
1636712700000|2021-11-12 10:25:00|2040.5|2039.3|2040.5|2039.3|2040.7|2039.5|2040.5|2039.3|31
1636713000000|2021-11-12 10:30:00|2040.2|2039|2041|2039.8|2041.2|2040|2040|2038.8|162
1636713300000|2021-11-12 10:35:00|2041.5|2040.3|2040.7|2039.5|2041.5|2040.3|2040.7|2039.5|5
1636713600000|2021-11-12 10:40:00|2041|2039.8|2041|2039.8|2041.5|2040.3|2040.5|2039.3|27
1636713900000|2021-11-12 10:45:00|2041.2|2040|2041.5|2040.3|2041.5|2040.3|2041.2|2040|32
1636714200000|2021-11-12 10:50:00|2042|2040.8|2042.5|2041.3|2042.5|2041.3|2042|2040.8|53
1636714500000|2021-11-12 10:55:00|2042|2040.8|2042|2040.8|2042.5|2041.3|2042|2040.8|37
1636714800000|2021-11-12 11:00:00|2041.7|2040.5|2042|2040.8|2042|2040.8|2041.5|2040.3|31
1636715100000|2021-11-12 11:05:00|2041.5|2040.3|2041.7|2040.5|2042|2040.8|2041.5|2040.3|12
1636715400000|2021-11-12 11:10:00|2042|2040.8|2041.5|2040.3|2042|2040.8|2041.5|2040.3|5
1636715700000|2021-11-12 11:15:00|2042|2040.8|2042|2040.8|2042|2040.8|2041.5|2040.3|4
1636716000000|2021-11-12 11:20:00|2041.7|2040.5|2042|2040.8|2042|2040.8|2041.5|2040.3|1
1636716300000|2021-11-12 11:25:00|2041.7|2040.5|2041.7|2040.5|2041.7|2040.5|2041.5|2040.3|17
1636716600000|2021-11-12 11:30:00|2041.5|2040.3|2041.5|2040.3|2041.7|2040.5|2041.5|2040.3|0
1636716900000|2021-11-12 11:35:00|2041.7|2040.5|2041.5|2040.3|2042|2040.8|2041.5|2040.3|16
1636717200000|2021-11-12 11:40:00|2042|2040.8|2041.5|2040.3|2042|2040.8|2041.5|2040.3|27
1636717500000|2021-11-12 11:45:00|2041.2|2040|2042|2040.8|2042|2040.8|2041|2039.8|13
1636717800000|2021-11-12 11:50:00|2041.7|2040.5|2042|2040.8|2042|2040.8|2041.5|2040.3|9
1636718100000|2021-11-12 11:55:00|2041.7|2040.5|2042|2040.8|2042.5|2041.3|2041.5|2040.3|20
1636718400000|2021-11-12 12:00:00|2041.5|2040.3|2041.5|2040.3|2042|2040.8|2041.5|2040.3|20
1636718700000|2021-11-12 12:05:00|2042|2040.8|2041.5|2040.3|2042|2040.8|2041.5|2040.3|7
1636719000000|2021-11-12 12:10:00|2041.7|2040.5|2041.5|2040.3|2041.7|2040.5|2041.5|2040.3|3
1636719300000|2021-11-12 12:15:00|2041|2039.8|2041.5|2040.3|2041.5|2040.3|2041|2039.8|21
1636719600000|2021-11-12 12:20:00|2042|2040.8|2042|2040.8|2042|2040.8|2042|2040.8|12
1636719900000|2021-11-12 12:25:00|2041.5|2040.3|2041.5|2040.3|2041.5|2040.3|2041|2039.8|16
1636720200000|2021-11-12 12:30:00|2041|2039.8|2041|2039.8|2041|2039.8|2040.5|2039.3|6
1636720500000|2021-11-12 12:35:00|2040.5|2039.3|2041|2039.8|2041|2039.8|2040.5|2039.3|19
1636720800000|2021-11-12 12:40:00|2041.5|2040.3|2041.5|2040.3|2041.5|2040.3|2041|2039.8|4
1636721100000|2021-11-12 12:45:00|2041.2|2040|2041|2039.8|2041.5|2040.3|2041|2039.8|37
1636721400000|2021-11-12 12:50:00|2040.5|2039.3|2040.5|2039.3|2041|2039.8|2040.5|2039.3|10
1636721700000|2021-11-12 12:55:00|2041|2039.8|2040.5|2039.3|2041|2039.8|2040.5|2039.3|4
1636722000000|2021-11-12 13:00:00|2040|2038.8|2040|2038.8|2041|2039.8|2040|2038.8|50
1636722300000|2021-11-12 13:05:00|2040.5|2039.3|2040.5|2039.3|2040.5|2039.3|2040.2|2039|14
1636722600000|2021-11-12 13:10:00|2040.2|2039|2041|2039.8|2041|2039.8|2040|2038.8|13
1636722900000|2021-11-12 13:15:00|||||||||13
1636723200000|2021-11-12 13:20:00|2041.5|2040.3|2041|2039.8|2041.5|2040.3|2041|2039.8|4
1636723500000|2021-11-12 13:25:00|2040.5|2039.3|2041.5|2040.3|2041.5|2040.3|2040.5|2039.3|20
1636723800000|2021-11-12 13:30:00|2041|2039.8|2041|2039.8|2041.5|2040.3|2041|2039.8|8
1636724100000|2021-11-12 13:35:00|2041.5|2040.3|2040.7|2039.5|2041.5|2040.3|2040.5|2039.3|35
1636724400000|2021-11-12 13:40:00|2040.5|2039.3|2041|2039.8|2041|2039.8|2040.5|2039.3|3
1636724700000|2021-11-12 13:45:00|2040.7|2039.5|2041|2039.8|2041|2039.8|2040.5|2039.3|11
1636725000000|2021-11-12 13:50:00|2041.5|2040.3|2041|2039.8|2041.5|2040.3|2041|2039.8|24
1636725300000|2021-11-12 13:55:00|2041.2|2040|2041|2039.8|2041.5|2040.3|2041|2039.8|19
1636725600000|2021-11-12 14:00:00|2041.5|2040.3|2041.5|2040.3|2041.5|2040.3|2041|2039.8|38
1636725900000|2021-11-12 14:05:00|2041.2|2040|2041.2|2040|2041.5|2040.3|2041|2039.8|82
1636726200000|2021-11-12 14:10:00|2041.5|2040.3|2041|2039.8|2041.5|2040.3|2041|2039.8|44
1636726500000|2021-11-12 14:15:00|2040.5|2039.3|2040.5|2039.3|2041|2039.8|2040.5|2039.3|29
1636726800000|2021-11-12 14:20:00|||||||||6
1636727100000|2021-11-12 14:25:00|2040.2|2039|2040|2038.8|2040.5|2039.3|2040|2038.8|51
1636727400000|2021-11-12 14:30:00|2039.5|2038.3|2041|2039.8|2041|2039.8|2039|2037.8|169
1636727700000|2021-11-12 14:35:00|2040.5|2039.3|2039.5|2038.3|2041|2039.8|2039|2037.8|180
1636728000000|2021-11-12 14:40:00|2040|2038.8|2040|2038.8|2040|2038.8|2039.5|2038.3|57
1636728300000|2021-11-12 14:45:00|2040.5|2039.3|2039.5|2038.3|2040.5|2039.3|2039.5|2038.3|71
1636728600000|2021-11-12 14:50:00|2040|2038.8|2040|2038.8|2040|2038.8|2039.5|2038.3|21
1636728900000|2021-11-12 14:55:00|2040.5|2039.3|2040|2038.8|2041|2039.8|2040|2038.8|44
1636729200000|2021-11-12 15:00:00|2040.2|2039|2038.5|2037.3|2040.2|2039|2038|2036.8|146
1636729500000|2021-11-12 15:05:00|2038.7|2037.5|2040|2038.8|2040.5|2039.3|2038|2036.8|73
1636729800000|2021-11-12 15:10:00|2039.7|2038.5|2040|2038.8|2040.5|2039.3|2039.5|2038.3|19
1636730100000|2021-11-12 15:15:00|2040.5|2039.3|2040|2038.8|2040.5|2039.3|2039.5|2038.3|75
1636730400000|2021-11-12 15:20:00|2039.7|2038.5|2040.2|2039|2040.5|2039.3|2039.5|2038.3|101
1636730700000|2021-11-12 15:25:00|2040|2038.8|2040|2038.8|2040.5|2039.3|2039|2037.8|54
1636731000000|2021-11-12 15:30:00|2039.5|2038.3|2039.5|2038.3|2040.5|2039.3|2039.2|2038|35
1636731300000|2021-11-12 15:35:00|2039.7|2038.5|2040|2038.8|2040.5|2039.3|2039.5|2038.3|37
1636731600000|2021-11-12 15:40:00|2039.7|2038.5|2040|2038.8|2040.5|2039.3|2039.5|2038.3|51
1636731900000|2021-11-12 15:45:00|2040.5|2039.3|2040|2038.8|2040.5|2039.3|2039.5|2038.3|99
1636732200000|2021-11-12 15:50:00|2040.5|2039.3|2039.5|2038.3|2040.5|2039.3|2039.5|2038.3|76
1636732500000|2021-11-12 15:55:00|2040|2038.8|2041|2039.8|2041|2039.8|2040|2038.8|47
1636732800000|2021-11-12 16:00:00|2041.5|2040.3|2043|2041.8|2043.5|2042.3|2041|2039.8|179
1636733100000|2021-11-12 16:05:00|2042.7|2041.5|2042.5|2041.3|2043|2041.8|2042|2040.8|55
1636733400000|2021-11-12 16:10:00|2042.7|2041.5|2043|2041.8|2043|2041.8|2042|2040.8|79
1636733700000|2021-11-12 16:15:00|2043.5|2042.3|2044.5|2043.3|2044.5|2043.3|2043|2041.8|87
1636734000000|2021-11-12 16:20:00|2044|2042.8|2045|2043.8|2045|2043.8|2043.5|2042.3|125
1636734300000|2021-11-12 16:25:00|2044.5|2043.3|2044.5|2043.3|2045|2043.8|2043.5|2042.3|63
1636734600000|2021-11-12 16:30:00|2044|2042.8|2044.5|2043.3|2044.5|2043.3|2044|2042.8|42
1636734900000|2021-11-12 16:35:00|2045|2043.8|2044.5|2043.3|2045|2043.8|2044|2042.8|54
1636735200000|2021-11-12 16:40:00|2045|2043.8|2044.5|2043.3|2045|2043.8|2044|2042.8|58
1636735500000|2021-11-12 16:45:00|2044|2042.8|2044.5|2043.3|2044.5|2043.3|2044|2042.8|53
1636735800000|2021-11-12 16:50:00|2044.2|2043|2045.5|2044.3|2045.5|2044.3|2044.2|2043|98
1636736100000|2021-11-12 16:55:00|2045|2043.8|2045|2043.8|2045|2043.8|2045|2043.8|28
1636736400000|2021-11-12 17:00:00|2045.5|2044.3|2045|2043.8|2045.5|2044.3|2045|2043.8|38
1636736700000|2021-11-12 17:05:00|2045.5|2044.3|2044.5|2043.3|2045.5|2044.3|2044.5|2043.3|23
1636737000000|2021-11-12 17:10:00|2044|2042.8|2045.5|2044.3|2045.5|2044.3|2044|2042.8|87
1636737300000|2021-11-12 17:15:00|2046|2044.8|2045.5|2044.3|2046|2044.8|2045|2043.8|66
1636737600000|2021-11-12 17:20:00|2046|2044.8|2045|2043.8|2046|2044.8|2045|2043.8|46
1636737900000|2021-11-12 17:25:00|2045.5|2044.3|2045.5|2044.3|2045.5|2044.3|2045|2043.8|30
1636738200000|2021-11-12 17:30:00|2045|2043.8|2045|2043.8|2045.5|2044.3|2045|2043.8|15
1636738500000|2021-11-12 17:35:00|2044.5|2043.3|2045|2043.8|2045|2043.8|2044.5|2043.3|15
1636738800000|2021-11-12 17:40:00|2044.5|2043.3|2044.5|2043.3|2045|2043.8|2044.5|2043.3|29
1636739100000|2021-11-12 17:45:00|2044.2|2043|2044|2042.8|2044.2|2043|2044|2042.8|6
1636739400000|2021-11-12 17:50:00|2044.5|2043.3|2044|2042.8|2044.5|2043.3|2043.5|2042.3|75
1636739700000|2021-11-12 17:55:00|2044.5|2043.3|2044|2042.8|2044.5|2043.3|2044|2042.8|13
1636740000000|2021-11-12 18:00:00|2044.5|2043.3|2043.5|2042.3|2044.5|2043.3|2043.5|2042.3|53
1636740300000|2021-11-12 18:05:00|2043|2041.8|2043.5|2042.3|2043.5|2042.3|2043|2041.8|33
1636740600000|2021-11-12 18:10:00|2043.2|2042|2043.5|2042.3|2043.7|2042.5|2043|2041.8|8
1636740900000|2021-11-12 18:15:00|2043|2041.8|2043.5|2042.3|2043.5|2042.3|2043|2041.8|22
1636741200000|2021-11-12 18:20:00|2043|2041.8|2043|2041.8|2043.5|2042.3|2042.5|2041.3|76
1636741500000|2021-11-12 18:25:00|2042.5|2041.3|2043|2041.8|2043|2041.8|2042.5|2041.3|43
1636741800000|2021-11-12 18:30:00|2043.5|2042.3|2044|2042.8|2044|2042.8|2043.5|2042.3|64
1636742100000|2021-11-12 18:35:00|2043.5|2042.3|2043.5|2042.3|2043.5|2042.3|2043.5|2042.3|2
1636742400000|2021-11-12 18:40:00|2043|2041.8|2043.5|2042.3|2043.5|2042.3|2043|2041.8|31
1636742700000|2021-11-12 18:45:00|2043.2|2042|2043|2041.8|2043.5|2042.3|2043|2041.8|41
1636743000000|2021-11-12 18:50:00|2042.5|2041.3|2043|2041.8|2043.2|2042|2042.5|2041.3|45
1636743300000|2021-11-12 18:55:00|2043.2|2042|2043.5|2042.3|2043.5|2042.3|2043|2041.8|20
1636743600000|2021-11-12 19:00:00|2043.7|2042.5|2043.5|2042.3|2043.7|2042.5|2043.5|2042.3|12
1636743900000|2021-11-12 19:05:00|2044|2042.8|2044|2042.8|2044|2042.8|2044|2042.8|27
1636744200000|2021-11-12 19:10:00|2044.5|2043.3|2044.5|2043.3|2044.5|2043.3|2044.5|2043.3|3
1636744500000|2021-11-12 19:15:00|2045|2043.8|2045.5|2044.3|2045.5|2044.3|2045|2043.8|94
1636744800000|2021-11-12 19:20:00|2045|2043.8|2045.5|2044.3|2045.5|2044.3|2045|2043.8|66
1636745100000|2021-11-12 19:25:00|2045.2|2044|2044.5|2043.3|2045.5|2044.3|2044.5|2043.3|37
1636745400000|2021-11-12 19:30:00|2044.2|2043|2044.5|2043.3|2044.5|2043.3|2044|2042.8|64
1636745700000|2021-11-12 19:35:00|2044.2|2043|2044.5|2043.3|2044.5|2043.3|2044|2042.8|10
1636746000000|2021-11-12 19:40:00|2044|2042.8|2044.5|2043.3|2045|2043.8|2044|2042.8|31
1636746300000|2021-11-12 19:45:00|2044.7|2043.5|2045|2043.8|2045.5|2044.3|2044.5|2043.3|46
1636746600000|2021-11-12 19:50:00|2045.2|2044|2045|2043.8|2045.5|2044.3|2045|2043.8|19
1636746900000|2021-11-12 19:55:00|2045.2|2044|2045.5|2044.3|2045.5|2044.3|2045|2043.8|31
1636747200000|2021-11-12 20:00:00|2046|2044.8|2045|2043.8|2046|2044.8|2045|2043.8|61
1636747500000|2021-11-12 20:05:00|2045.2|2044|2045|2043.8|2045.5|2044.3|2044.5|2043.3|39
1636747800000|2021-11-12 20:10:00|2045.5|2044.3|2046|2044.8|2046|2044.8|2045.5|2044.3|58
1636748100000|2021-11-12 20:15:00|2045.5|2044.3|2045.5|2044.3|2046|2044.8|2045.5|2044.3|49
1636748400000|2021-11-12 20:20:00|2045.9|2043.9|2045.9|2043.9|2046.3|2044.3|2045.9|2043.9|5
1636748700000|2021-11-12 20:25:00|2045.8|2043.8|2046|2044|2046.3|2044.3|2045.7|2043.7|74
1636749000000|2021-11-12 20:30:00|2046.2|2044.2|2047.1|2045.1|2047.1|2045.1|2046|2044|14
1636749300000|2021-11-12 20:35:00|2047.4|2045.4|2046.7|2044.7|2047.5|2045.5|2046.7|2044.7|36
1636749600000|2021-11-12 20:40:00|2046.4|2044.4|2046.4|2044.4|2046.8|2044.8|2046.3|2044.3|10
1636749900000|2021-11-12 20:45:00|2046.3|2044.3|2046.2|2044.2|2046.5|2044.5|2045.9|2043.9|100
1636750200000|2021-11-12 20:50:00|2046.5|2044.5|2046.5|2044.5|2047.2|2045.2|2046.2|2044.2|155
1636750500000|2021-11-12 20:55:00|2046.3|2044.3|2046.3|2044.3|2047.1|2045.1|2045.9|2043.9|0
1636750800000|2021-11-12 21:00:00|2046.6|2044.6|2048.8|2046.8|2048.8|2046.8|2046.4|2044.4|5
1636751100000|2021-11-12 21:05:00|2048.7|2046.7|2049.1|2047.1|2049.3|2047.3|2048.5|2046.5|0
1636751400000|2021-11-12 21:10:00|2049.4|2047.4|2048.7|2046.7|2049.4|2047.4|2048.7|2046.7|0
1636751700000|2021-11-12 21:15:00|2048.4|2046.4|2048.8|2046.8|2048.8|2046.8|2048.4|2046.4|0
1636752300000|2021-11-12 21:25:00|2048.7|2046.7|2048.7|2046.7|2048.7|2046.7|2048.7|2046.7|0
1636752900000|2021-11-12 21:35:00|2048.5|2046.5|2048.5|2046.5|2048.5|2046.5|2048.4|2046.4|0
1636753200000|2021-11-12 21:40:00|2048.4|2046.4|2048.5|2046.5|2048.5|2046.5|2048.4|2046.4|0
1636753500000|2021-11-12 21:45:00|2048.6|2046.6|2049|2047|2049.1|2047.1|2048.6|2046.6|0
1636753800000|2021-11-12 21:50:00|2048.7|2046.7|2049.1|2047.1|2049.3|2047.3|2048.5|2046.5|0
1636754100000|2021-11-12 21:55:00|2048.9|2046.9|2049|2047|2049.2|2047.2|2048.8|2046.8|0
1636930800000|2021-11-14 23:00:00|2049.6|2047.6|2049.4|2047.4|2049.6|2047.6|2049.4|2047.4|0
1636931100000|2021-11-14 23:05:00|2049.5|2047.5|2050.4|2048.4|2050.4|2048.4|2049.5|2047.5|0
1636931400000|2021-11-14 23:10:00|2050.5|2048.5|2051.2|2049.2|2051.6|2049.6|2050.5|2048.5|0
1636931700000|2021-11-14 23:15:00|2051.6|2049.6|2052.1|2050.1|2052.4|2050.4|2051.1|2049.1|0
1636932000000|2021-11-14 23:20:00|2051.8|2049.8|2051.6|2049.6|2052.1|2050.1|2051.3|2049.3|0
1636932300000|2021-11-14 23:25:00|2051.5|2049.5|2051.9|2049.9|2052.3|2050.3|2051.3|2049.3|0
1636932600000|2021-11-14 23:30:00|2052|2050|2050|2048|2052|2050|2049.9|2047.9|0
1636932900000|2021-11-14 23:35:00|2050.1|2048.1|2050.1|2048.1|2050.3|2048.3|2050|2048|0
1636933200000|2021-11-14 23:40:00|2050|2048|2050|2048|2050.1|2048.1|2049.9|2047.9|0
1636933500000|2021-11-14 23:45:00|2049.9|2047.9|2052.7|2051.5|2053.5|2052.3|2049.5|2047.9|765
1636933800000|2021-11-14 23:50:00|2052.5|2051.3|2055|2053.8|2057|2055.8|2052|2050.8|562
1636934100000|2021-11-14 23:55:00|2054.5|2053.3|2054.5|2053.3|2056.5|2055.3|2054|2052.8|545
1636934400000|2021-11-15 00:00:00|2054.3|2053.5|2053.3|2052.5|2057.3|2056.5|2052.8|2052|2368
1636934700000|2021-11-15 00:05:00|2053.8|2053|2056.8|2056|2058.8|2058|2053.8|2053|928
1636935000000|2021-11-15 00:10:00|2057.3|2056.5|2057.8|2057|2058.8|2058|2056.3|2055.5|783
1636935300000|2021-11-15 00:15:00|2058|2057.2|2053.3|2052.5|2058.3|2057.5|2052.3|2051.5|955
1636935600000|2021-11-15 00:20:00|2053.8|2053|2054.3|2053.5|2055|2054.2|2053.3|2052.5|482
1636935900000|2021-11-15 00:25:00|2053.8|2053|2053.3|2052.5|2054.8|2054|2053.3|2052.5|256
1636936200000|2021-11-15 00:30:00|2053.8|2053|2054.8|2054|2055.8|2055|2053.8|2053|336
1636936500000|2021-11-15 00:35:00|2055.3|2054.5|2053.8|2053|2055.8|2055|2053.3|2052.5|349
1636936800000|2021-11-15 00:40:00|2054|2053.2|2053.3|2052.5|2054.8|2054|2052.8|2052|272
1636937100000|2021-11-15 00:45:00|2053.8|2053|2053.8|2053|2054.8|2054|2053.8|2053|214
1636937400000|2021-11-15 00:50:00|2053.3|2052.5|2052.3|2051.5|2053.8|2053|2052.3|2051.5|224
1636937700000|2021-11-15 00:55:00|2052.8|2052|2052.3|2051.5|2052.8|2052|2051.3|2050.5|313
1636938000000|2021-11-15 01:00:00|2051.8|2051|2050.8|2050|2052.3|2051.5|2050.8|2050|306
1636938300000|2021-11-15 01:05:00|2051.3|2050.5|2051.3|2050.5|2051.5|2050.7|2050.8|2050|221
1636938600000|2021-11-15 01:10:00|2051.5|2050.7|2050.3|2049.5|2051.8|2051|2049.8|2049|400
1636938900000|2021-11-15 01:15:00|2049.8|2049|2051.3|2050.5|2051.3|2050.5|2049.3|2048.5|353
1636939200000|2021-11-15 01:20:00|2050.8|2050|2051.8|2051|2051.8|2051|2050.8|2050|206
1636939500000|2021-11-15 01:25:00|2051.3|2050.5|2052.3|2051.5|2052.3|2051.5|2051.3|2050.5|167
1636939800000|2021-11-15 01:30:00|2051.8|2051|2050.8|2050|2051.8|2051|2050.8|2050|253
1636940100000|2021-11-15 01:35:00|2051.3|2050.5|2050.3|2049.5|2051.3|2050.5|2049.8|2049|343
1636940400000|2021-11-15 01:40:00|2050.8|2050|2049.8|2049|2051|2050.2|2049.8|2049|245
1636940700000|2021-11-15 01:45:00|2050.3|2049.5|2049.3|2048.5|2050.3|2049.5|2049.3|2048.5|225
1636941000000|2021-11-15 01:50:00|2049.8|2049|2049.3|2048.5|2050.3|2049.5|2049.3|2048.5|350
1636941300000|2021-11-15 01:55:00|2049.8|2049|2048.8|2048|2049.8|2049|2048.3|2047.5|372
1636941600000|2021-11-15 02:00:00|2049.3|2048.5|2048.8|2048|2049.3|2048.5|2047.8|2047|365
1636941900000|2021-11-15 02:05:00|2049.3|2048.5|2048.3|2047.5|2049.3|2048.5|2048.3|2047.5|236
1636942200000|2021-11-15 02:10:00|2048.8|2048|2049.8|2049|2049.8|2049|2048.3|2047.5|248
1636942500000|2021-11-15 02:15:00|2049.3|2048.5|2048.8|2048|2049.3|2048.5|2048.3|2047.5|278
1636942800000|2021-11-15 02:20:00|2048.3|2047.5|2048.8|2048|2049.3|2048.5|2048.3|2047.5|210
1636943100000|2021-11-15 02:25:00|2049.3|2048.5|2048.8|2048|2049.3|2048.5|2047.8|2047|311
1636943400000|2021-11-15 02:30:00|2048.3|2047.5|2046.8|2046|2048.8|2048|2046.3|2045.5|293
1636943700000|2021-11-15 02:35:00|2047.3|2046.5|2047.3|2046.5|2047.3|2046.5|2046.3|2045.5|146
1636944000000|2021-11-15 02:40:00|2046.8|2046|2047.8|2047|2047.8|2047|2046.8|2046|37
1636944300000|2021-11-15 02:45:00|2048.3|2047.5|2048.3|2047.5|2048.8|2048|2047.8|2047|91
1636944600000|2021-11-15 02:50:00|2047.8|2047|2047.8|2047|2048.3|2047.5|2047.8|2047|39
1636944900000|2021-11-15 02:55:00|2048.3|2047.5|2047.8|2047|2048.3|2047.5|2047.8|2047|46
1636945200000|2021-11-15 03:00:00|2047.3|2046.5|2046.3|2045.5|2047.8|2047|2046.3|2045.5|242
1636945500000|2021-11-15 03:05:00|2046.5|2045.7|2047.3|2046.5|2047.8|2047|2046.3|2045.5|78
1636945800000|2021-11-15 03:10:00|2048.3|2047.5|2047.3|2046.5|2048.3|2047.5|2047.3|2046.5|221
1636946100000|2021-11-15 03:15:00|2046.8|2046|2046.8|2046|2047.3|2046.5|2046.8|2046|45
1636946400000|2021-11-15 03:20:00|2047.3|2046.5|2046.3|2045.5|2047.3|2046.5|2046.3|2045.5|108
1636946700000|2021-11-15 03:25:00|2046.5|2045.7|2046.8|2046|2046.8|2046|2046.3|2045.5|185
1636947000000|2021-11-15 03:30:00|2047.3|2046.5|2047.3|2046.5|2048.3|2047.5|2046.3|2045.5|474
1636947300000|2021-11-15 03:35:00|2047.5|2046.7|2047.8|2047|2047.8|2047|2046.3|2045.5|270
1636947600000|2021-11-15 03:40:00|2047.3|2046.5|2047.3|2046.5|2047.8|2047|2046.8|2046|205
1636947900000|2021-11-15 03:45:00|2046.8|2046|2048.3|2047.5|2048.3|2047.5|2046.8|2046|208
1636948200000|2021-11-15 03:50:00|2047.8|2047|2046.8|2046|2047.8|2047|2046.8|2046|265
1636948500000|2021-11-15 03:55:00|2046.5|2045.7|2045.8|2045|2046.8|2046|2045.8|2045|194
1636948800000|2021-11-15 04:00:00|2046.3|2045.5|2045.8|2045|2046.3|2045.5|2045.8|2045|269
1636949100000|2021-11-15 04:05:00|2046.3|2045.5|2046.3|2045.5|2046.3|2045.5|2045.8|2045|144
1636949400000|2021-11-15 04:10:00|2045.8|2045|2046.8|2046|2047.3|2046.5|2045.8|2045|297
1636949700000|2021-11-15 04:15:00|2047|2046.2|2046.8|2046|2047|2046.2|2046.3|2045.5|166
1636950000000|2021-11-15 04:20:00|2046.3|2045.5|2045.8|2045|2046.3|2045.5|2045.3|2044.5|194
1636950300000|2021-11-15 04:25:00|2045.3|2044.5|2045.3|2044.5|2045.3|2044.5|2044.8|2044|312
1636950600000|2021-11-15 04:30:00|2044.8|2044|2046.8|2046|2046.8|2046|2044.8|2044|364
1636950900000|2021-11-15 04:35:00|2046.3|2045.5|2045.8|2045|2046.3|2045.5|2045.3|2044.5|333
1636951200000|2021-11-15 04:40:00|2045.3|2044.5|2045.8|2045|2046.3|2045.5|2045.3|2044.5|207
1636951500000|2021-11-15 04:45:00|2045.3|2044.5|2045.8|2045|2046.3|2045.5|2045.3|2044.5|226
1636951800000|2021-11-15 04:50:00|2045.3|2044.5|2046.8|2046|2046.8|2046|2045.3|2044.5|265
1636952100000|2021-11-15 04:55:00|2046.3|2045.5|2046.8|2046|2046.8|2046|2046.3|2045.5|246
1636952400000|2021-11-15 05:00:00|2047.3|2046.5|2047.8|2047|2047.8|2047|2046.8|2046|221
1636952700000|2021-11-15 05:05:00|2047.3|2046.5|2047.8|2047|2047.8|2047|2047.3|2046.5|252
1636953000000|2021-11-15 05:10:00|2047.3|2046.5|2047.3|2046.5|2047.8|2047|2047.3|2046.5|274
1636953300000|2021-11-15 05:15:00|2046.8|2046|2047.3|2046.5|2047.8|2047|2046.8|2046|341
1636953600000|2021-11-15 05:20:00|2047.8|2047|2048|2047.2|2048.3|2047.5|2047.3|2046.5|236
1636953900000|2021-11-15 05:25:00|2047.8|2047|2047.8|2047|2048.3|2047.5|2047.3|2046.5|216
1636954200000|2021-11-15 05:30:00|2048|2047.2|2047.3|2046.5|2048.3|2047.5|2046.8|2046|484
1636954500000|2021-11-15 05:35:00|2046.8|2046|2047.3|2046.5|2047.3|2046.5|2046.8|2046|439
1636954800000|2021-11-15 05:40:00|2047.8|2047|2047.3|2046.5|2047.8|2047|2047.3|2046.5|364
1636955100000|2021-11-15 05:45:00|2046.8|2046|2046.8|2046|2047.3|2046.5|2046.8|2046|401
1636955400000|2021-11-15 05:50:00|2047.3|2046.5|2048.3|2047.5|2048.3|2047.5|2047.3|2046.5|504
1636955700000|2021-11-15 05:55:00|2047.8|2047|2047.8|2047|2048.3|2047.5|2046.8|2046|2207
1636956000000|2021-11-15 06:00:00|2048.3|2047.5|2048|2047.2|2048.8|2048|2047.3|2046.5|1476
1636956300000|2021-11-15 06:05:00|2047.8|2047|2048.8|2048|2048.8|2048|2047.8|2047|360
1636956600000|2021-11-15 06:10:00|2049|2047|2047.2|2045.2|2049.3|2047.3|2046.8|2044.8|8
1636956900000|2021-11-15 06:15:00|2047.1|2045.1|2046.8|2044.8|2047.3|2045.3|2046.6|2044.6|302
1636957200000|2021-11-15 06:20:00|2047.1|2045.1|2046.5|2044.5|2047.1|2045.1|2046.2|2044.2|0
1636957500000|2021-11-15 06:25:00|2046.7|2044.7|2046.4|2044.4|2046.7|2044.7|2046.2|2044.2|0
1636957800000|2021-11-15 06:30:00|2046.2|2044.2|2046.5|2044.5|2046.8|2044.8|2046.2|2044.2|0
1636958100000|2021-11-15 06:35:00|2046.7|2044.7|2046.5|2044.5|2046.8|2044.8|2046.5|2044.5|0
1636958400000|2021-11-15 06:40:00|2046.4|2044.4|2046.8|2044.8|2046.8|2044.8|2046.4|2044.4|0
1636958700000|2021-11-15 06:45:00|2046.7|2044.7|2047|2045|2047.3|2045.3|2046.7|2044.7|0
1636959000000|2021-11-15 06:50:00|2047.2|2045.2|2047.3|2045.3|2047.3|2045.3|2047|2045|0
1636959300000|2021-11-15 06:55:00|2047.4|2045.4|2047.5|2045.5|2047.5|2045.5|2046.7|2044.7|0
1636959600000|2021-11-15 07:00:00|2047.6|2045.6|2047.3|2045.3|2047.6|2045.6|2047|2045|0
1636959900000|2021-11-15 07:05:00|2047.5|2045.5|2047.3|2045.3|2047.5|2045.5|2047.3|2045.3|0
1636960200000|2021-11-15 07:10:00|2047|2045|2047.3|2045.3|2047.5|2045.5|2046.8|2044.8|0
1636960500000|2021-11-15 07:15:00|2047.5|2045.5|2047.3|2045.3|2047.5|2045.5|2047|2045|0
1636960800000|2021-11-15 07:20:00|2047.2|2045.2|2046.7|2044.7|2047.3|2045.3|2046.7|2044.7|0
1636961100000|2021-11-15 07:25:00|2046.6|2044.6|2046.6|2044.6|2046.6|2044.6|2046|2044|0
1636961400000|2021-11-15 07:30:00|2046.4|2044.4|2046|2044.8|2046.6|2045|2045.2|2044|142
1636961700000|2021-11-15 07:35:00|2045.5|2044.3|2046|2044.8|2046.5|2045.3|2045.5|2044.3|17
1636962000000|2021-11-15 07:40:00|2046.2|2045|2046.5|2045.3|2046.5|2045.3|2046|2044.8|63
1636962300000|2021-11-15 07:45:00|2046.7|2045.5|2047|2045.8|2047|2045.8|2046.5|2045.3|26
1636962600000|2021-11-15 07:50:00|2046.5|2045.3|2047.5|2046.3|2047.5|2046.3|2046.5|2045.3|62
1636962900000|2021-11-15 07:55:00|2047|2045.8|2047.5|2046.3|2047.5|2046.3|2047|2045.8|19
1636963200000|2021-11-15 08:00:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2046.5|2045.3|101
1636963500000|2021-11-15 08:05:00|2048|2046.8|2047.5|2046.3|2048.2|2047|2047.5|2046.3|49
1636963800000|2021-11-15 08:10:00|2047.2|2046|2047.5|2046.3|2047.5|2046.3|2046.5|2045.3|67
1636964100000|2021-11-15 08:15:00|2048|2046.8|2047|2045.8|2048|2046.8|2047|2045.8|89
1636964400000|2021-11-15 08:20:00|2047.2|2046|2048|2046.8|2048.2|2047|2047|2045.8|28
1636964700000|2021-11-15 08:25:00|2048.5|2047.3|2047.7|2046.5|2048.5|2047.3|2047.5|2046.3|89
1636965000000|2021-11-15 08:30:00|2048|2046.8|2048|2046.8|2048|2046.8|2047.5|2046.3|28
1636965300000|2021-11-15 08:35:00|2047.5|2046.3|2047.5|2046.3|2048|2046.8|2047.5|2046.3|18
1636965600000|2021-11-15 08:40:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2048|2046.8|55
1636965900000|2021-11-15 08:45:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2048|2046.8|35
1636966200000|2021-11-15 08:50:00|2049|2047.8|2048.5|2047.3|2049|2047.8|2048|2046.8|74
1636966500000|2021-11-15 08:55:00|2048.7|2047.5|2048.5|2047.3|2049|2047.8|2048.5|2047.3|75
1636966800000|2021-11-15 09:00:00|2049|2047.8|2048.5|2047.3|2049|2047.8|2048.5|2047.3|36
1636967100000|2021-11-15 09:05:00|2049|2047.8|2049|2047.8|2049.5|2048.3|2048.5|2047.3|178
1636967400000|2021-11-15 09:10:00|2048.7|2047.5|2048.5|2047.3|2049|2047.8|2048.5|2047.3|54
1636967700000|2021-11-15 09:15:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2048|2046.8|34
1636968000000|2021-11-15 09:20:00|2048.7|2047.5|2048.5|2047.3|2048.7|2047.5|2048|2046.8|28
1636968300000|2021-11-15 09:25:00|2048.7|2047.5|2048.5|2047.3|2049|2047.8|2048.5|2047.3|70
1636968600000|2021-11-15 09:30:00|2048|2046.8|2047.5|2046.3|2048|2046.8|2047.5|2046.3|140
1636968900000|2021-11-15 09:35:00|2047|2045.8|2047|2045.8|2047.5|2046.3|2047|2045.8|51
1636969200000|2021-11-15 09:40:00|2047.2|2046|2047|2045.8|2047.5|2046.3|2047|2045.8|42
1636969500000|2021-11-15 09:45:00|2046.5|2045.3|2046|2044.8|2046.5|2045.3|2046|2044.8|95
1636969800000|2021-11-15 09:50:00|2046.5|2045.3|2046|2044.8|2046.5|2045.3|2046|2044.8|48
1636970100000|2021-11-15 09:55:00|2046.5|2045.3|2046.5|2045.3|2047|2045.8|2046|2044.8|113
1636970400000|2021-11-15 10:00:00|2046.7|2045.5|2047|2045.8|2047.5|2046.3|2046.5|2045.3|39
1636970700000|2021-11-15 10:05:00|2047.5|2046.3|2047.5|2046.3|2047.5|2046.3|2047|2045.8|7
1636971000000|2021-11-15 10:10:00|2047.2|2046|2047.5|2046.3|2047.5|2046.3|2047.2|2046|10
1636971300000|2021-11-15 10:15:00|||||||||5
1636971600000|2021-11-15 10:20:00|2048|2046.8|2048.2|2047|2048.2|2047|2048|2046.8|80
1636971900000|2021-11-15 10:25:00|2048|2046.8|2048|2046.8|2048.2|2047|2048|2046.8|12
1636972200000|2021-11-15 10:30:00|||||||||3
1636972500000|2021-11-15 10:35:00|2048.2|2047|2048.5|2047.3|2048.5|2047.3|2048.2|2047|29
1636972800000|2021-11-15 10:40:00|2048|2046.8|2048|2046.8|2048.2|2047|2048|2046.8|19
1636973100000|2021-11-15 10:45:00|2048.2|2047|2048|2046.8|2048.2|2047|2048|2046.8|31
1636973400000|2021-11-15 10:50:00|||||||||6
1636973700000|2021-11-15 10:55:00|2048.5|2047.3|2048.5|2047.3|2048.5|2047.3|2048|2046.8|13
1636974000000|2021-11-15 11:00:00|2048|2046.8|2048|2046.8|2048|2046.8|2048|2046.8|10
1636974300000|2021-11-15 11:05:00|2048.2|2047|2047.5|2046.3|2048.5|2047.3|2047.5|2046.3|39
1636974600000|2021-11-15 11:10:00|2047.7|2046.5|2047.5|2046.3|2048|2046.8|2047.5|2046.3|8
1636974900000|2021-11-15 11:15:00|2047.7|2046.5|2048|2046.8|2048.5|2047.3|2047.7|2046.5|42
1636975200000|2021-11-15 11:20:00|2048.5|2047.3|2048.5|2047.3|2048.5|2047.3|2048|2046.8|28
1636975500000|2021-11-15 11:25:00|2048.2|2047|2047.5|2046.3|2048.2|2047|2047.5|2046.3|16
1636975800000|2021-11-15 11:30:00|2048|2046.8|2048|2046.8|2048.5|2047.3|2047.7|2046.5|23
1636976100000|2021-11-15 11:35:00|2048.2|2047|2048.5|2047.3|2048.5|2047.3|2048|2046.8|7
1636976400000|2021-11-15 11:40:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2048|2046.8|6
1636976700000|2021-11-15 11:45:00|2048|2046.8|2048|2046.8|2048|2046.8|2048|2046.8|13
1636977000000|2021-11-15 11:50:00|2048.5|2047.3|2048|2046.8|2048.5|2047.3|2048|2046.8|13
1636977300000|2021-11-15 11:55:00|2048.2|2047|2048.2|2047|2048.5|2047.3|2048|2046.8|26
1636977600000|2021-11-15 12:00:00|2048|2046.8|2048|2046.8|2048|2046.8|2048|2046.8|5
1636977900000|2021-11-15 12:05:00|2048.5|2047.3|2048|2046.8|2048.5|2047.3|2048|2046.8|50
1636978200000|2021-11-15 12:10:00|||||||||6
1636978500000|2021-11-15 12:15:00|||||||||8
1636978800000|2021-11-15 12:20:00|2047.5|2046.3|2047.5|2046.3|2047.5|2046.3|2047.5|2046.3|11
1636979100000|2021-11-15 12:25:00|||||||||4
1636979400000|2021-11-15 12:30:00|2047.7|2046.5|2048|2046.8|2048|2046.8|2047.5|2046.3|29
1636979700000|2021-11-15 12:35:00|2047.7|2046.5|2048|2046.8|2048|2046.8|2047.5|2046.3|22
1636980000000|2021-11-15 12:40:00|2047.7|2046.5|2048.5|2047.3|2048.5|2047.3|2047.5|2046.3|48
1636980300000|2021-11-15 12:45:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2048|2046.8|27
1636980600000|2021-11-15 12:50:00|||||||||10
1636980900000|2021-11-15 12:55:00|||||||||12
1636981200000|2021-11-15 13:00:00|2049|2047.8|2048.7|2047.5|2049|2047.8|2048.5|2047.3|79
1636981500000|2021-11-15 13:05:00|2049|2047.8|2048.5|2047.3|2049|2047.8|2048.5|2047.3|20
1636981800000|2021-11-15 13:10:00|2049|2047.8|2049|2047.8|2049.5|2048.3|2049|2047.8|66
1636982100000|2021-11-15 13:15:00|2049.2|2048|2049.5|2048.3|2049.5|2048.3|2049|2047.8|40
1636982400000|2021-11-15 13:20:00|2050|2048.8|2049.5|2048.3|2050|2048.8|2049.5|2048.3|116
1636982700000|2021-11-15 13:25:00|2049.7|2048.5|2049|2047.8|2049.7|2048.5|2049|2047.8|26
1636983000000|2021-11-15 13:30:00|2049.2|2048|2049.7|2048.5|2050|2048.8|2049.2|2048|39
1636983300000|2021-11-15 13:35:00|2049.5|2048.3|2049.5|2048.3|2050|2048.8|2049.5|2048.3|22
1636983600000|2021-11-15 13:40:00|2050|2048.8|2049.5|2048.3|2050|2048.8|2049.5|2048.3|27
1636983900000|2021-11-15 13:45:00|2050|2048.8|2049.5|2048.3|2050|2048.8|2049.5|2048.3|45
1636984200000|2021-11-15 13:50:00|2049|2047.8|2049|2047.8|2049.5|2048.3|2049|2047.8|80
1636984500000|2021-11-15 13:55:00|2049.2|2048|2049.2|2048|2049.5|2048.3|2049|2047.8|29
1636984800000|2021-11-15 14:00:00|2049.5|2048.3|2050|2048.8|2050|2048.8|2049|2047.8|22
1636985100000|2021-11-15 14:05:00|2049.7|2048.5|2049.5|2048.3|2049.7|2048.5|2049.5|2048.3|18
1636985400000|2021-11-15 14:10:00|||||||||8
1636985700000|2021-11-15 14:15:00|2049.2|2048|2049|2047.8|2049.5|2048.3|2049|2047.8|41
1636986000000|2021-11-15 14:20:00|2049.5|2048.3|2049|2047.8|2049.5|2048.3|2049|2047.8|28
1636986300000|2021-11-15 14:25:00|2048.7|2047.5|2048.5|2047.3|2049|2047.8|2048.5|2047.3|55
1636986600000|2021-11-15 14:30:00|2048.2|2047|2049|2047.8|2049|2047.8|2048|2046.8|136
1636986900000|2021-11-15 14:35:00|2048.7|2047.5|2049|2047.8|2049|2047.8|2048.5|2047.3|107
1636987200000|2021-11-15 14:40:00|2049.5|2048.3|2047.5|2046.3|2049.5|2048.3|2047|2045.8|191
1636987500000|2021-11-15 14:45:00|2047|2045.8|2046.5|2045.3|2047.5|2046.3|2046.5|2045.3|70
1636987800000|2021-11-15 14:50:00|2046.7|2045.5|2047|2045.8|2047|2045.8|2045.5|2044.3|94
1636988100000|2021-11-15 14:55:00|2047.2|2046|2047.5|2046.3|2048|2046.8|2047|2045.8|18
1636988400000|2021-11-15 15:00:00|2047.2|2046|2046.5|2045.3|2047.5|2046.3|2046|2044.8|106
1636988700000|2021-11-15 15:05:00|2046.7|2045.5|2046.5|2045.3|2047.2|2046|2046.5|2045.3|80
1636989000000|2021-11-15 15:10:00|2046.2|2045|2046|2044.8|2046.5|2045.3|2045.5|2044.3|52
1636989300000|2021-11-15 15:15:00|2045.7|2044.5|2046.5|2045.3|2047|2045.8|2045.5|2044.3|68
1636989600000|2021-11-15 15:20:00|2046.7|2045.5|2046.5|2045.3|2047.5|2046.3|2046.5|2045.3|8
1636989900000|2021-11-15 15:25:00|2047|2045.8|2046.5|2045.3|2047.2|2046|2046.5|2045.3|37
1636990200000|2021-11-15 15:30:00|2046.7|2045.5|2046.5|2045.3|2046.7|2045.5|2046|2044.8|35
1636990500000|2021-11-15 15:35:00|2047|2045.8|2047|2045.8|2047.5|2046.3|2046.5|2045.3|32
1636990800000|2021-11-15 15:40:00|2046.5|2045.3|2047.5|2046.3|2047.5|2046.3|2046.5|2045.3|91
1636991100000|2021-11-15 15:45:00|2047.7|2046.5|2048|2046.8|2048|2046.8|2047.5|2046.3|65
1636991400000|2021-11-15 15:50:00|2048.2|2047|2047.5|2046.3|2048.2|2047|2047.5|2046.3|37
1636991700000|2021-11-15 15:55:00|2047|2045.8|2047.5|2046.3|2047.5|2046.3|2047|2045.8|59
1636992000000|2021-11-15 16:00:00|2047.7|2046.5|2047.5|2046.3|2048.5|2047.3|2047.5|2046.3|65
1636992300000|2021-11-15 16:05:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2047.5|2046.3|75
1636992600000|2021-11-15 16:10:00|2048|2046.8|2048.5|2047.3|2049|2047.8|2048|2046.8|195
1636992900000|2021-11-15 16:15:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2048|2046.8|68
1636993200000|2021-11-15 16:20:00|2048.7|2047.5|2049|2047.8|2049|2047.8|2048|2046.8|121
1636993500000|2021-11-15 16:25:00|2048.5|2047.3|2048.5|2047.3|2049.5|2048.3|2048.5|2047.3|300
1636993800000|2021-11-15 16:30:00|2049|2047.8|2049|2047.8|2049.5|2048.3|2048.7|2047.5|134
1636994100000|2021-11-15 16:35:00|2049.5|2048.3|2049.5|2048.3|2050|2048.8|2049|2047.8|136
1636994400000|2021-11-15 16:40:00|2049.2|2048|2045.7|2044.5|2049.2|2048|2045.5|2044.3|103
1636994700000|2021-11-15 16:45:00|2046|2044.8|2045.5|2044.3|2046|2044.8|2044.5|2043.3|169
1636995000000|2021-11-15 16:50:00|2045.2|2044|2045|2043.8|2045.5|2044.3|2043.5|2042.3|122
1636995300000|2021-11-15 16:55:00|2045.2|2044|2045.5|2044.3|2045.5|2044.3|2044.5|2043.3|50
1636995600000|2021-11-15 17:00:00|2045|2043.8|2045|2043.8|2045.5|2044.3|2044.5|2043.3|29
1636995900000|2021-11-15 17:05:00|2044.7|2043.5|2045|2043.8|2045.5|2044.3|2044.7|2043.5|8
1636996200000|2021-11-15 17:10:00|2045.2|2044|2045.5|2044.3|2046|2044.8|2045|2043.8|53
1636996500000|2021-11-15 17:15:00|2045|2043.8|2045.7|2044.5|2046|2044.8|2045|2043.8|76
1636996800000|2021-11-15 17:20:00|2046|2044.8|2045.5|2044.3|2046|2044.8|2044|2042.8|92
1636997100000|2021-11-15 17:25:00|2045.2|2044|2046|2044.8|2046|2044.8|2045|2043.8|47
1636997400000|2021-11-15 17:30:00|2046.5|2045.3|2046.7|2045.5|2047|2045.8|2046.5|2045.3|76
1636997700000|2021-11-15 17:35:00|2046.5|2045.3|2047.5|2046.3|2047.7|2046.5|2046.5|2045.3|53
1636998000000|2021-11-15 17:40:00|2047.7|2046.5|2048.5|2047.3|2048.5|2047.3|2047.2|2046|44
1636998300000|2021-11-15 17:45:00|2048|2046.8|2048.5|2047.3|2048.5|2047.3|2048|2046.8|23
1636998600000|2021-11-15 17:50:00|2048.2|2047|2049|2047.8|2049|2047.8|2048|2046.8|88
1636998900000|2021-11-15 17:55:00|2048.7|2047.5|2049|2047.8|2049.2|2048|2048.5|2047.3|27
1636999200000|2021-11-15 18:00:00|2048.5|2047.3|2049.5|2048.3|2049.5|2048.3|2048.5|2047.3|74
1636999500000|2021-11-15 18:05:00|2049.2|2048|2049.5|2048.3|2049.5|2048.3|2049|2047.8|31
1636999800000|2021-11-15 18:10:00|2049|2047.8|2049|2047.8|2049.5|2048.3|2049|2047.8|38
1637000100000|2021-11-15 18:15:00|2049.2|2048|2049.5|2048.3|2049.7|2048.5|2049|2047.8|50
1637000400000|2021-11-15 18:20:00|2049.7|2048.5|2049.5|2048.3|2049.7|2048.5|2048.5|2047.3|66
1637000700000|2021-11-15 18:25:00|||||||||4
1637001000000|2021-11-15 18:30:00|2050|2048.8|2049.5|2048.3|2050|2048.8|2049.5|2048.3|84
1637001300000|2021-11-15 18:35:00|2050|2048.8|2050|2048.8|2050|2048.8|2049.5|2048.3|49
1637001600000|2021-11-15 18:40:00|2049.7|2048.5|2049.5|2048.3|2050|2048.8|2049.5|2048.3|45
1637001900000|2021-11-15 18:45:00|2050|2048.8|2049.5|2048.3|2050|2048.8|2049.5|2048.3|47
1637002200000|2021-11-15 18:50:00|2050|2048.8|2049.5|2048.3|2050|2048.8|2049.5|2048.3|33
1637002500000|2021-11-15 18:55:00|2049.7|2048.5|2049.5|2048.3|2050|2048.8|2049.5|2048.3|36
1637002800000|2021-11-15 19:00:00|2049.7|2048.5|2049.5|2048.3|2049.7|2048.5|2049|2047.8|60
1637003100000|2021-11-15 19:05:00|2049|2047.8|2049.5|2048.3|2049.5|2048.3|2049|2047.8|44
1637003400000|2021-11-15 19:10:00|2049.7|2048.5|2049|2047.8|2050|2048.8|2049|2047.8|58
1637003700000|2021-11-15 19:15:00|2048.7|2047.5|2048|2046.8|2049|2047.8|2048|2046.8|62
1637004000000|2021-11-15 19:20:00|2047.5|2046.3|2048|2046.8|2048|2046.8|2047.5|2046.3|76
1637004300000|2021-11-15 19:25:00|2047.7|2046.5|2048|2046.8|2048|2046.8|2047.5|2046.3|38
1637004600000|2021-11-15 19:30:00|2047.5|2046.3|2048|2046.8|2048|2046.8|2047.5|2046.3|47
1637004900000|2021-11-15 19:35:00|2047.5|2046.3|2048|2046.8|2048|2046.8|2047.5|2046.3|32
1637005200000|2021-11-15 19:40:00|2048.5|2047.3|2049|2047.8|2049|2047.8|2048|2046.8|82
1637005500000|2021-11-15 19:45:00|2048.5|2047.3|2049|2047.8|2049.2|2048|2048.5|2047.3|65
1637005800000|2021-11-15 19:50:00|2048.5|2047.3|2048.5|2047.3|2049|2047.8|2048.5|2047.3|47
1637006100000|2021-11-15 19:55:00|2049|2047.8|2049|2047.8|2049.2|2048|2048.5|2047.3|53
1637006400000|2021-11-15 20:00:00|2048.5|2047.3|2049|2047.8|2049|2047.8|2048.5|2047.3|29
1637006700000|2021-11-15 20:05:00|||||||||35
1637007000000|2021-11-15 20:10:00|2049.5|2048.3|2049.5|2048.3|2049.5|2048.3|2048.7|2047.5|92
1637007300000|2021-11-15 20:15:00|2049.2|2048|2049.5|2048.3|2049.5|2048.3|2049|2047.8|26
1637007600000|2021-11-15 20:20:00|2049.8|2047.8|2050.2|2048.2|2050.2|2048.2|2049.8|2047.8|59
1637007900000|2021-11-15 20:25:00|2050.1|2048.1|2050.8|2048.8|2050.8|2048.8|2050.1|2048.1|188
1637008200000|2021-11-15 20:30:00|2050.5|2048.5|2049.8|2047.8|2050.5|2048.5|2049.8|2047.8|39
1637008500000|2021-11-15 20:35:00|2049.5|2047.5|2049.5|2047.5|2051.4|2049.4|2049.4|2047.4|78
1637008800000|2021-11-15 20:40:00|2049.4|2047.4|2049.5|2047.5|2049.8|2047.8|2049.1|2047.1|84
1637009100000|2021-11-15 20:45:00|2049.4|2047.4|2049.1|2047.1|2049.7|2047.7|2048.8|2046.8|86
1637009400000|2021-11-15 20:50:00|2049|2047|2049|2047|2049.4|2047.4|2048.7|2046.7|68
1637009700000|2021-11-15 20:55:00|2049.1|2047.1|2049.7|2047.7|2049.7|2047.7|2048|2046|0
1637010000000|2021-11-15 21:00:00|2049.8|2047.8|2050|2048|2050.4|2048.4|2049.7|2047.7|7
1637010300000|2021-11-15 21:05:00|2049.7|2047.7|2049.7|2047.7|2050|2048|2049|2047|0
1637010600000|2021-11-15 21:10:00|2050|2048|2050.5|2048.5|2050.5|2048.5|2049.7|2047.7|0
1637010900000|2021-11-15 21:15:00|2050.7|2048.7|2050.6|2048.6|2050.7|2048.7|2050.6|2048.6|0
1637011200000|2021-11-15 21:20:00|2050.5|2048.5|2050.9|2048.9|2050.9|2048.9|2050.4|2048.4|0
1637011500000|2021-11-15 21:25:00|2050.7|2048.7|2050.3|2048.3|2050.8|2048.8|2050.2|2048.2|0
1637011800000|2021-11-15 21:30:00|2050|2048|2049.9|2047.9|2050|2048|2049.6|2047.6|0
1637012700000|2021-11-15 21:45:00|2049.7|2047.7|2049|2047|2049.7|2047.7|2049|2047|0
1637013000000|2021-11-15 21:50:00|2049.1|2047.1|2048.9|2046.9|2049.2|2047.2|2048.9|2046.9|0
1637013300000|2021-11-15 21:55:00|2049.2|2047.2|2050.1|2048.1|2050.2|2048.2|2049.2|2047.2|0
1637013600000|2021-11-15 22:00:00|2050.2|2048.2|2050|2048|2050.2|2048.2|2050|2048|0
1637014800000|2021-11-15 22:20:00|2049.9|2047.9|2050|2048|2050|2048|2049.9|2047.9|0
1637015100000|2021-11-15 22:25:00|2049.9|2047.9|2049.9|2047.9|2050|2048|2049.9|2047.9|0
1637015400000|2021-11-15 22:30:00|2050|2048|2050|2048|2050|2048|2050|2048|0
1637016300000|2021-11-15 22:45:00|2049.9|2047.9|2049.8|2047.8|2049.9|2047.9|2049.8|2047.8|0
1637016600000|2021-11-15 22:50:00|2049.7|2047.7|2049.8|2047.8|2049.8|2047.8|2049.7|2047.7|0
1637016900000|2021-11-15 22:55:00|2049.9|2047.9|2049.8|2047.8|2049.9|2047.9|2049.8|2047.8|0
1637017200000|2021-11-15 23:00:00|2050|2048|2050.1|2048.1|2050.9|2048.9|2049.9|2047.9|0
1637017500000|2021-11-15 23:05:00|2050.2|2048.2|2050.7|2048.7|2051.2|2049.2|2050.1|2048.1|0
1637017800000|2021-11-15 23:10:00|2050.9|2048.9|2050.8|2048.8|2051|2049|2050.7|2048.7|0
1637018100000|2021-11-15 23:15:00|2050.1|2048.1|2050.5|2048.5|2050.5|2048.5|2049.6|2047.6|0
1637018400000|2021-11-15 23:20:00|2050.3|2048.3|2050.8|2048.8|2050.8|2048.8|2050.1|2048.1|0
1637018700000|2021-11-15 23:25:00|2050.6|2048.6|2050.7|2048.7|2050.9|2048.9|2050.5|2048.5|0
1637019000000|2021-11-15 23:30:00|2050.8|2048.8|2050.5|2048.5|2050.8|2048.8|2049.8|2047.8|0
1637019300000|2021-11-15 23:35:00|2050.4|2048.4|2048.6|2046.6|2050.8|2048.8|2048.3|2046.3|0
1637019600000|2021-11-15 23:40:00|2048.9|2046.9|2049.2|2047.2|2049.2|2047.2|2048.4|2046.4|0
1637019900000|2021-11-15 23:45:00|2049.4|2047.4|2052.5|2051.3|2052.5|2051.3|2048.2|2047|501
1637020200000|2021-11-15 23:50:00|2053|2051.8|2053|2051.8|2054|2052.8|2052|2050.8|162
1637020500000|2021-11-15 23:55:00|2053.5|2052.3|2050|2048.8|2053.5|2052.3|2049.5|2048.3|240
1637020800000|2021-11-16 00:00:00|2049.8|2049|2051.3|2050.5|2053.3|2052.5|2048.8|2048|996
1637021100000|2021-11-16 00:05:00|2051.5|2050.7|2050.8|2050|2051.8|2051|2048.3|2047.5|509
1637021400000|2021-11-16 00:10:00|2051.3|2050.5|2051.8|2051|2052.3|2051.5|2050.8|2050|512
1637021700000|2021-11-16 00:15:00|2051.5|2050.7|2051.8|2051|2053.3|2052.5|2050.8|2050|554
1637022000000|2021-11-16 00:20:00|2052.3|2051.5|2053.3|2052.5|2053.8|2053|2052|2051.2|545
1637022300000|2021-11-16 00:25:00|2053|2052.2|2050.8|2050|2053.3|2052.5|2050.8|2050|361
1637022600000|2021-11-16 00:30:00|2050.3|2049.5|2047.3|2046.5|2050.3|2049.5|2046.8|2046|976
1637022900000|2021-11-16 00:35:00|2047.5|2046.7|2048.8|2048|2048.8|2048|2046.8|2046|568
1637023200000|2021-11-16 00:40:00|2048.5|2047.7|2049.3|2048.5|2049.3|2048.5|2047.8|2047|494
1637023500000|2021-11-16 00:45:00|2048.8|2048|2051.3|2050.5|2051.3|2050.5|2048.8|2048|547
1637023800000|2021-11-16 00:50:00|2051.8|2051|2052.8|2052|2053.3|2052.5|2051.3|2050.5|640
1637024100000|2021-11-16 00:55:00|2053.3|2052.5|2053.3|2052.5|2054.8|2054|2052.8|2052|487
1637024400000|2021-11-16 01:00:00|2053.8|2053|2052.8|2052|2054.8|2054|2052.8|2052|286
1637024700000|2021-11-16 01:05:00|2053.3|2052.5|2053.3|2052.5|2054.3|2053.5|2052.8|2052|276
1637025000000|2021-11-16 01:10:00|2053|2052.2|2054.3|2053.5|2054.3|2053.5|2052.8|2052|242
1637025300000|2021-11-16 01:15:00|2053.8|2053|2054.3|2053.5|2054.3|2053.5|2053.3|2052.5|137
1637025600000|2021-11-16 01:20:00|2054.8|2054|2053.8|2053|2055.3|2054.5|2053.3|2052.5|411
1637025900000|2021-11-16 01:25:00|2053.5|2052.7|2054.3|2053.5|2054.3|2053.5|2053.3|2052.5|150
1637026200000|2021-11-16 01:30:00|2054.8|2054|2054.8|2054|2054.8|2054|2054.3|2053.5|378
1637026500000|2021-11-16 01:35:00|2055.3|2054.5|2055.8|2055|2056.3|2055.5|2054.8|2054|428
1637026800000|2021-11-16 01:40:00|2055.3|2054.5|2054.8|2054|2055.8|2055|2054.8|2054|262
1637027100000|2021-11-16 01:45:00|2055|2054.2|2056.5|2055.7|2056.8|2056|2054.8|2054|449
1637027400000|2021-11-16 01:50:00|2056.3|2055.5|2056.8|2056|2057.3|2056.5|2056.3|2055.5|265
1637027700000|2021-11-16 01:55:00|2057.3|2056.5|2063.3|2062.5|2063.8|2063|2056.8|2056|1588
1637028000000|2021-11-16 02:00:00|2062.8|2062|2060.8|2060|2063.3|2062.5|2060.8|2060|835
1637028300000|2021-11-16 02:05:00|2061.3|2060.5|2059.3|2058.5|2061.3|2060.5|2059.3|2058.5|674
1637028600000|2021-11-16 02:10:00|2059.5|2058.7|2058.8|2058|2060.3|2059.5|2058.8|2058|393
1637028900000|2021-11-16 02:15:00|2058.3|2057.5|2057.3|2056.5|2058.3|2057.5|2057.3|2056.5|403
1637029200000|2021-11-16 02:20:00|2056.8|2056|2056.8|2056|2057.8|2057|2056.8|2056|309
1637029500000|2021-11-16 02:25:00|2057|2056.2|2056.3|2055.5|2057.3|2056.5|2055.8|2055|368
1637029800000|2021-11-16 02:30:00|2055.8|2055|2055.8|2055|2056.3|2055.5|2054.8|2054|170
1637030100000|2021-11-16 02:35:00|2055.3|2054.5|2055.8|2055|2055.8|2055|2055.3|2054.5|52
1637030400000|2021-11-16 02:40:00|2056.3|2055.5|2056.8|2056|2056.8|2056|2055.8|2055|228
1637030700000|2021-11-16 02:45:00|2056.3|2055.5|2055.8|2055|2056.3|2055.5|2055.8|2055|130
1637031000000|2021-11-16 02:50:00|2055.3|2054.5|2055.3|2054.5|2055.3|2054.5|2055.3|2054.5|38
1637031300000|2021-11-16 02:55:00|2055|2054.2|2055.8|2055|2055.8|2055|2054.8|2054|148
1637031600000|2021-11-16 03:00:00|2056.3|2055.5|2056.3|2055.5|2056.8|2056|2056.3|2055.5|109
1637031900000|2021-11-16 03:05:00|2055.8|2055|2056.3|2055.5|2056.3|2055.5|2055.8|2055|97
1637032200000|2021-11-16 03:10:00|2055.8|2055|2055.8|2055|2055.8|2055|2055.8|2055|57
1637032500000|2021-11-16 03:15:00|2055.3|2054.5|2056.3|2055.5|2056.3|2055.5|2055.3|2054.5|94
1637032800000|2021-11-16 03:20:00|2055.8|2055|2054.8|2054|2056.3|2055.5|2054.8|2054|78
1637033100000|2021-11-16 03:25:00|2054.3|2053.5|2054.8|2054|2055.8|2055|2054.3|2053.5|206
1637033400000|2021-11-16 03:30:00|2055.8|2055|2055.8|2055|2056.8|2056|2055.3|2054.5|568
1637033700000|2021-11-16 03:35:00|2055.3|2054.5|2054.8|2054|2056.3|2055.5|2054.8|2054|273
1637034000000|2021-11-16 03:40:00|2055.3|2054.5|2054.8|2054|2055.3|2054.5|2054.3|2053.5|254
1637034300000|2021-11-16 03:45:00|2054.3|2053.5|2053.8|2053|2054.3|2053.5|2053.8|2053|340
1637034600000|2021-11-16 03:50:00|2054.3|2053.5|2055.3|2054.5|2055.8|2055|2053.8|2053|364
1637034900000|2021-11-16 03:55:00|2055.8|2055|2053.8|2053|2055.8|2055|2053.8|2053|287
1637035200000|2021-11-16 04:00:00|2053.3|2052.5|2050.8|2050|2053.3|2052.5|2050.3|2049.5|1322
1637035500000|2021-11-16 04:05:00|2050.3|2049.5|2052.3|2051.5|2052.3|2051.5|2048.8|2048|954
1637035800000|2021-11-16 04:10:00|2051.8|2051|2052.8|2052|2053.8|2053|2051.8|2051|263
1637036100000|2021-11-16 04:15:00|2052.3|2051.5|2051.8|2051|2052.3|2051.5|2051.3|2050.5|240
1637036400000|2021-11-16 04:20:00|2051.3|2050.5|2049.8|2049|2051.3|2050.5|2048.8|2048|430
1637036700000|2021-11-16 04:25:00|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|2049.3|2048.5|166
1637037000000|2021-11-16 04:30:00|2049.8|2049|2049.8|2049|2049.8|2049|2048.8|2048|262
1637037300000|2021-11-16 04:35:00|2049.3|2048.5|2049.8|2049|2050.3|2049.5|2049.3|2048.5|213
1637037600000|2021-11-16 04:40:00|2050.3|2049.5|2050.3|2049.5|2050.3|2049.5|2049.8|2049|107
1637037900000|2021-11-16 04:45:00|2050.8|2050|2051.3|2050.5|2051.3|2050.5|2050.8|2050|223
1637038200000|2021-11-16 04:50:00|2050.8|2050|2051.3|2050.5|2051.3|2050.5|2050.8|2050|166
1637038500000|2021-11-16 04:55:00|2050.8|2050|2051.3|2050.5|2051.3|2050.5|2050.8|2050|293
1637038800000|2021-11-16 05:00:00|2050.8|2050|2051.3|2050.5|2052.3|2051.5|2050.8|2050|372
1637039100000|2021-11-16 05:05:00|2050.8|2050|2051.8|2051|2051.8|2051|2050.8|2050|425
1637039400000|2021-11-16 05:10:00|2052|2051.2|2051.8|2051|2052.3|2051.5|2051.8|2051|143
1637039700000|2021-11-16 05:15:00|2051.3|2050.5|2051.8|2051|2051.8|2051|2051.3|2050.5|322
1637040000000|2021-11-16 05:20:00|2051.3|2050.5|2051.8|2051|2051.8|2051|2050.8|2050|497
1637040300000|2021-11-16 05:25:00|2051.3|2050.5|2051.8|2051|2051.8|2051|2051.3|2050.5|344
1637040600000|2021-11-16 05:30:00|2052.3|2051.5|2051.8|2051|2052.3|2051.5|2051.8|2051|250
1637040900000|2021-11-16 05:35:00|2051.3|2050.5|2051.3|2050.5|2051.8|2051|2051.3|2050.5|256
1637041200000|2021-11-16 05:40:00|2051.8|2051|2051.8|2051|2052.3|2051.5|2051.8|2051|545
1637041500000|2021-11-16 05:45:00|2051.3|2050.5|2050.8|2050|2051.8|2051|2050.3|2049.5|640
1637041800000|2021-11-16 05:50:00|2051.3|2050.5|2051.3|2050.5|2051.8|2051|2050.8|2050|341
1637042100000|2021-11-16 05:55:00|2051.8|2051|2049.8|2049|2051.8|2051|2047.8|2047|2969
1637042400000|2021-11-16 06:00:00|2049.3|2048.5|2049.8|2049|2052.3|2051.5|2049.3|2048.5|2469
1637042700000|2021-11-16 06:05:00|2050.3|2049.5|2049.5|2048.7|2050.3|2049.5|2049|2048.2|663
1637043000000|2021-11-16 06:10:00|2049.4|2047.4|2048.5|2046.5|2050.2|2048.2|2048.2|2046.2|3
1637043300000|2021-11-16 06:15:00|2048.8|2046.8|2048.2|2046.2|2049|2047|2048.2|2046.2|225
1637043600000|2021-11-16 06:20:00|2048.5|2046.5|2048.5|2046.5|2048.7|2046.7|2048.4|2046.4|0
1637043900000|2021-11-16 06:25:00|2048.7|2046.7|2048|2046|2048.7|2046.7|2048|2046|0
1637044200000|2021-11-16 06:30:00|2048.1|2046.1|2048.5|2046.5|2048.7|2046.7|2048|2046|0
1637044500000|2021-11-16 06:35:00|2048.4|2046.4|2048.5|2046.5|2048.5|2046.5|2048.4|2046.4|0
1637044800000|2021-11-16 06:40:00|2048.4|2046.4|2048.4|2046.4|2048.8|2046.8|2048.3|2046.3|0
1637045100000|2021-11-16 06:45:00|2048.6|2046.6|2048.5|2046.5|2048.6|2046.6|2048.4|2046.4|0
1637045400000|2021-11-16 06:50:00|2048.7|2046.7|2048.5|2046.5|2048.7|2046.7|2048.5|2046.5|0
1637045700000|2021-11-16 06:55:00|2048.7|2046.7|2048.9|2046.9|2048.9|2046.9|2048.2|2046.2|0
1637046000000|2021-11-16 07:00:00|2048.8|2046.8|2048.9|2046.9|2049.2|2047.2|2048.6|2046.6|0
1637046300000|2021-11-16 07:05:00|2048.6|2046.6|2048.9|2046.9|2048.9|2046.9|2048.6|2046.6|0
1637046600000|2021-11-16 07:10:00|2049.2|2047.2|2048.8|2046.8|2049.2|2047.2|2048.7|2046.7|0
1637046900000|2021-11-16 07:15:00|2049|2047|2049.5|2047.5|2049.5|2047.5|2048.8|2046.8|0
1637047200000|2021-11-16 07:20:00|2049.4|2047.4|2050.4|2048.4|2050.4|2048.4|2049.4|2047.4|0
1637047500000|2021-11-16 07:25:00|2050.2|2048.2|2050|2048|2050.5|2048.5|2050|2048|0
1637047800000|2021-11-16 07:30:00|2049.7|2048.8|2050|2048.8|2050.5|2049.3|2049.2|2048|116
1637048100000|2021-11-16 07:35:00|2050.5|2049.3|2050.5|2049.3|2050.5|2049.3|2050|2048.8|51
1637048400000|2021-11-16 07:40:00|2050|2048.8|2050|2048.8|2051|2049.8|2050|2048.8|55
1637048700000|2021-11-16 07:45:00|2049.7|2048.5|2050|2048.8|2050.5|2049.3|2049.7|2048.5|44
1637049000000|2021-11-16 07:50:00|2050.5|2049.3|2049.7|2048.5|2050.5|2049.3|2049.5|2048.3|38
1637049300000|2021-11-16 07:55:00|2050|2048.8|2050.5|2049.3|2050.5|2049.3|2049.5|2048.3|83
1637049600000|2021-11-16 08:00:00|2051|2049.8|2050.2|2049|2051.5|2050.3|2050.2|2049|127
1637049900000|2021-11-16 08:05:00|2050.5|2049.3|2049.7|2048.5|2050.5|2049.3|2049.2|2048|35
1637050200000|2021-11-16 08:10:00|2050|2048.8|2049|2047.8|2050|2048.8|2049|2047.8|32
1637050500000|2021-11-16 08:15:00|2049.5|2048.3|2049|2047.8|2049.5|2048.3|2049|2047.8|50
1637050800000|2021-11-16 08:20:00|2049.5|2048.3|2048|2046.8|2049.5|2048.3|2048|2046.8|44
1637051100000|2021-11-16 08:25:00|2048.5|2047.3|2048.5|2047.3|2049|2047.8|2048|2046.8|51
1637051400000|2021-11-16 08:30:00|2048|2046.8|2048|2046.8|2048.5|2047.3|2048|2046.8|48
1637051700000|2021-11-16 08:35:00|2048.5|2047.3|2047.5|2046.3|2048.5|2047.3|2047|2045.8|84
1637052000000|2021-11-16 08:40:00|2047.7|2046.5|2048|2046.8|2049|2047.8|2047.5|2046.3|46
1637052300000|2021-11-16 08:45:00|2047.5|2046.3|2048|2046.8|2048|2046.8|2047.5|2046.3|24
1637052600000|2021-11-16 08:50:00|2047.5|2046.3|2047|2045.8|2048|2046.8|2047|2045.8|29
1637052900000|2021-11-16 08:55:00|2046.5|2045.3|2047|2045.8|2047|2045.8|2046|2044.8|44
1637053200000|2021-11-16 09:00:00|2046.7|2045.5|2047|2045.8|2048|2046.8|2046.5|2045.3|113
1637053500000|2021-11-16 09:05:00|2047.2|2046|2047.5|2046.3|2047.5|2046.3|2047|2045.8|9
1637053800000|2021-11-16 09:10:00|2047.7|2046.5|2047.5|2046.3|2048|2046.8|2047.5|2046.3|14
1637054100000|2021-11-16 09:15:00|2048|2046.8|2047.5|2046.3|2048|2046.8|2047|2045.8|74
1637054400000|2021-11-16 09:20:00|2047.2|2046|2047|2045.8|2047.2|2046|2046.5|2045.3|75
1637054700000|2021-11-16 09:25:00|2046.5|2045.3|2046.5|2045.3|2046.5|2045.3|2046.5|2045.3|33
1637055000000|2021-11-16 09:30:00|2046|2044.8|2046|2044.8|2046.5|2045.3|2046|2044.8|115
1637055300000|2021-11-16 09:35:00|2046.5|2045.3|2046.5|2045.3|2047|2045.8|2046|2044.8|21
1637055600000|2021-11-16 09:40:00|2046.2|2045|2047|2045.8|2047.2|2046|2046.2|2045|15
1637055900000|2021-11-16 09:45:00|2047.2|2046|2047.5|2046.3|2048|2046.8|2047|2045.8|32
1637056200000|2021-11-16 09:50:00|2047.2|2046|2048|2046.8|2048|2046.8|2047|2045.8|40
1637056500000|2021-11-16 09:55:00|2048.5|2047.3|2048.5|2047.3|2048.5|2047.3|2048|2046.8|25
1637056800000|2021-11-16 10:00:00|2049|2047.8|2048|2046.8|2049|2047.8|2048|2046.8|36
1637057100000|2021-11-16 10:05:00|2048.2|2047|2048|2046.8|2048.5|2047.3|2048|2046.8|70
1637057400000|2021-11-16 10:10:00|2048.5|2047.3|2047.5|2046.3|2048.5|2047.3|2047|2045.8|73
1637057700000|2021-11-16 10:15:00|2047.2|2046|2046.5|2045.3|2047.5|2046.3|2046.5|2045.3|52
1637058000000|2021-11-16 10:20:00|2047|2045.8|2047|2045.8|2047.5|2046.3|2047|2045.8|34
1637058300000|2021-11-16 10:25:00|2047.2|2046|2047.5|2046.3|2047.5|2046.3|2047|2045.8|22
1637058600000|2021-11-16 10:30:00|2047|2045.8|2048|2046.8|2048|2046.8|2047|2045.8|53
1637058900000|2021-11-16 10:35:00|2047.7|2046.5|2048|2046.8|2048|2046.8|2047.5|2046.3|12
1637059200000|2021-11-16 10:40:00|2047.5|2046.3|2047.5|2046.3|2048|2046.8|2047.5|2046.3|79
1637059500000|2021-11-16 10:45:00|2048|2046.8|2048|2046.8|2048|2046.8|2047.5|2046.3|12
1637059800000|2021-11-16 10:50:00|2047.7|2046.5|2048.5|2047.3|2048.5|2047.3|2047.7|2046.5|32
1637060100000|2021-11-16 10:55:00|2048.7|2047.5|2048.5|2047.3|2049|2047.8|2048|2046.8|29
1637060400000|2021-11-16 11:00:00|2048.2|2047|2048.5|2047.3|2048.5|2047.3|2048|2046.8|23
1637060700000|2021-11-16 11:05:00|2048.2|2047|2049|2047.8|2049.5|2048.3|2048|2046.8|78
1637061000000|2021-11-16 11:10:00|2048.5|2047.3|2049|2047.8|2049|2047.8|2048.5|2047.3|5
1637061300000|2021-11-16 11:15:00|2049.5|2048.3|2049|2047.8|2049.5|2048.3|2049|2047.8|16
1637061600000|2021-11-16 11:20:00|2049.5|2048.3|2049.5|2048.3|2050|2048.8|2049.5|2048.3|29
1637061900000|2021-11-16 11:25:00|2050|2048.8|2050|2048.8|2050|2048.8|2049.5|2048.3|23
1637062200000|2021-11-16 11:30:00|2050.2|2049|2051|2049.8|2051|2049.8|2050|2048.8|26
1637062500000|2021-11-16 11:35:00|2050.5|2049.3|2050.5|2049.3|2050.5|2049.3|2050|2048.8|26
1637062800000|2021-11-16 11:40:00|2050.7|2049.5|2050.5|2049.3|2051|2049.8|2050.5|2049.3|6
1637063100000|2021-11-16 11:45:00|2051|2049.8|2051|2049.8|2051|2049.8|2051|2049.8|34
1637063400000|2021-11-16 11:50:00|2050.5|2049.3|2051|2049.8|2051|2049.8|2050.5|2049.3|6
1637063700000|2021-11-16 11:55:00|2051.5|2050.3|2051|2049.8|2051.5|2050.3|2051|2049.8|23
1637064000000|2021-11-16 12:00:00|2051.2|2050|2051.5|2050.3|2051.5|2050.3|2051|2049.8|12
1637064300000|2021-11-16 12:05:00|2051|2049.8|2051|2049.8|2051.2|2050|2050.5|2049.3|10
1637064600000|2021-11-16 12:10:00|2050.5|2049.3|2050.5|2049.3|2051|2049.8|2050.5|2049.3|8
1637064900000|2021-11-16 12:15:00|2050.7|2049.5|2051|2049.8|2051.5|2050.3|2050.5|2049.3|26
1637065200000|2021-11-16 12:20:00|2050.5|2049.3|2051|2049.8|2051.2|2050|2050.5|2049.3|17
1637065500000|2021-11-16 12:25:00|2051.5|2050.3|2051|2049.8|2051.5|2050.3|2051|2049.8|20
1637065800000|2021-11-16 12:30:00|2051.5|2050.3|2051|2049.8|2051.5|2050.3|2051|2049.8|23
1637066100000|2021-11-16 12:35:00|2051.5|2050.3|2051.5|2050.3|2051.5|2050.3|2051|2049.8|30
1637066400000|2021-11-16 12:40:00|||||||||14
1637066700000|2021-11-16 12:45:00|2051|2049.8|2051|2049.8|2051.5|2050.3|2051|2049.8|12
1637067000000|2021-11-16 12:50:00|2051.2|2050|2051|2049.8|2051.2|2050|2050.5|2049.3|19
1637067300000|2021-11-16 12:55:00|2051.5|2050.3|2051|2049.8|2051.5|2050.3|2051|2049.8|10
1637067600000|2021-11-16 13:00:00|2051.2|2050|2051|2049.8|2051.5|2050.3|2051|2049.8|34
1637067900000|2021-11-16 13:05:00|2051.5|2050.3|2051|2049.8|2051.5|2050.3|2051|2049.8|2
1637068200000|2021-11-16 13:10:00|2050.5|2049.3|2050.5|2049.3|2051|2049.8|2050.5|2049.3|34
1637068500000|2021-11-16 13:15:00|2051|2049.8|2050.5|2049.3|2051|2049.8|2050.5|2049.3|11
1637068800000|2021-11-16 13:20:00|2051|2049.8|2050.5|2049.3|2051|2049.8|2050.5|2049.3|13
1637069100000|2021-11-16 13:25:00|2050|2048.8|2049|2047.8|2050|2048.8|2049|2047.8|112
1637069400000|2021-11-16 13:30:00|2050|2048.8|2050.5|2049.3|2051|2049.8|2049|2047.8|49
1637069700000|2021-11-16 13:35:00|2050.7|2049.5|2051|2049.8|2051.5|2050.3|2050.5|2049.3|12
1637070000000|2021-11-16 13:40:00|2051.2|2050|2051|2049.8|2051.5|2050.3|2051|2049.8|47
1637070300000|2021-11-16 13:45:00|2050.5|2049.3|2051.5|2050.3|2052|2050.8|2050|2048.8|136
1637070600000|2021-11-16 13:50:00|2051.7|2050.5|2052|2050.8|2052|2050.8|2051|2049.8|89
1637070900000|2021-11-16 13:55:00|2052.5|2051.3|2052|2050.8|2052.5|2051.3|2051.5|2050.3|21
1637071200000|2021-11-16 14:00:00|2051.5|2050.3|2051.5|2050.3|2052|2050.8|2051|2049.8|18
1637071500000|2021-11-16 14:05:00|2052|2050.8|2052|2050.8|2052|2050.8|2051.5|2050.3|27
1637071800000|2021-11-16 14:10:00|2051.5|2050.3|2050.5|2049.3|2052|2050.8|2050.5|2049.3|48
1637072100000|2021-11-16 14:15:00|2050|2048.8|2051|2049.8|2051|2049.8|2050|2048.8|78
1637072400000|2021-11-16 14:20:00|2051.2|2050|2051|2049.8|2051.5|2050.3|2051|2049.8|59
1637072700000|2021-11-16 14:25:00|2051.5|2050.3|2050.5|2049.3|2051.5|2050.3|2050.5|2049.3|11
1637073000000|2021-11-16 14:30:00|2051|2049.8|2051|2049.8|2051.5|2050.3|2050|2048.8|112
1637073300000|2021-11-16 14:35:00|2051.2|2050|2051|2049.8|2053|2051.8|2051|2049.8|238
1637073600000|2021-11-16 14:40:00|2051.5|2050.3|2051|2049.8|2051.5|2050.3|2051|2049.8|42
1637073900000|2021-11-16 14:45:00|2051.5|2050.3|2051.5|2050.3|2051.5|2050.3|2050.5|2049.3|85
1637074200000|2021-11-16 14:50:00|2052|2050.8|2051.5|2050.3|2052|2050.8|2050|2048.8|106
1637074500000|2021-11-16 14:55:00|2052|2050.8|2051.5|2050.3|2052|2050.8|2051.5|2050.3|85
1637074800000|2021-11-16 15:00:00|2052|2050.8|2052.5|2051.3|2052.5|2051.3|2051.5|2050.3|47
1637075100000|2021-11-16 15:05:00|2052|2050.8|2051|2049.8|2052.2|2051|2050.7|2049.5|50
1637075400000|2021-11-16 15:10:00|2051.5|2050.3|2051|2049.8|2051.5|2050.3|2050.5|2049.3|77
1637075700000|2021-11-16 15:15:00|2051.5|2050.3|2050.5|2049.3|2051.5|2050.3|2050|2048.8|36
1637076000000|2021-11-16 15:20:00|2050|2048.8|2049.5|2048.3|2051|2049.8|2049|2047.8|69
1637076300000|2021-11-16 15:25:00|2049|2047.8|2048.5|2047.3|2049.5|2048.3|2048.5|2047.3|97
1637076600000|2021-11-16 15:30:00|2048.7|2047.5|2050|2048.8|2050.5|2049.3|2048.5|2047.3|25
1637076900000|2021-11-16 15:35:00|2050.2|2049|2050|2048.8|2051|2049.8|2049.5|2048.3|24
1637077200000|2021-11-16 15:40:00|2050.5|2049.3|2050|2048.8|2050.5|2049.3|2049.5|2048.3|102
1637077500000|2021-11-16 15:45:00|2049.7|2048.5|2050|2048.8|2050|2048.8|2049.2|2048|45
1637077800000|2021-11-16 15:50:00|2049.5|2048.3|2050|2048.8|2050|2048.8|2049.5|2048.3|8
1637078100000|2021-11-16 15:55:00|2049.5|2048.3|2050|2048.8|2050|2048.8|2049.5|2048.3|27
1637078400000|2021-11-16 16:00:00|2050.5|2049.3|2050.5|2049.3|2050.5|2049.3|2050|2048.8|35
1637078700000|2021-11-16 16:05:00|2051|2049.8|2051|2049.8|2051|2049.8|2051|2049.8|31
1637079000000|2021-11-16 16:10:00|2051.5|2050.3|2052|2050.8|2052|2050.8|2051|2049.8|39
1637079300000|2021-11-16 16:15:00|2051.5|2050.3|2051.5|2050.3|2052|2050.8|2051.5|2050.3|48
1637079600000|2021-11-16 16:20:00|2052|2050.8|2052|2050.8|2052.5|2051.3|2051.7|2050.5|56
1637079900000|2021-11-16 16:25:00|2051.5|2050.3|2051.5|2050.3|2052.5|2051.3|2051|2049.8|59
1637080200000|2021-11-16 16:30:00|2052|2050.8|2051.5|2050.3|2052|2050.8|2051.5|2050.3|39
1637080500000|2021-11-16 16:35:00|2052|2050.8|2052|2050.8|2052.5|2051.3|2052|2050.8|48
1637080800000|2021-11-16 16:40:00|2051.7|2050.5|2051.5|2050.3|2052|2050.8|2051.5|2050.3|47
1637081100000|2021-11-16 16:45:00|2051.7|2050.5|2051.5|2050.3|2052|2050.8|2051.5|2050.3|28
1637081400000|2021-11-16 16:50:00|2051.2|2050|2052.5|2051.3|2052.5|2051.3|2051.2|2050|49
1637081700000|2021-11-16 16:55:00|2052|2050.8|2052|2050.8|2052.5|2051.3|2051.5|2050.3|45
1637082000000|2021-11-16 17:00:00|2052.2|2051|2051.5|2050.3|2052.5|2051.3|2051.5|2050.3|14
1637082300000|2021-11-16 17:05:00|2052|2050.8|2052|2050.8|2052|2050.8|2051.5|2050.3|18
1637082600000|2021-11-16 17:10:00|2051.5|2050.3|2052|2050.8|2052|2050.8|2051.5|2050.3|7
1637082900000|2021-11-16 17:15:00|2052.5|2051.3|2052.5|2051.3|2052.5|2051.3|2052|2050.8|55
1637083200000|2021-11-16 17:20:00|2052|2050.8|2052.5|2051.3|2052.5|2051.3|2052|2050.8|47
1637083500000|2021-11-16 17:25:00|2052|2050.8|2051.5|2050.3|2052|2050.8|2051.5|2050.3|38
1637083800000|2021-11-16 17:30:00|2052|2050.8|2052.5|2051.3|2052.5|2051.3|2051.5|2050.3|16
1637084100000|2021-11-16 17:35:00|||||||||31
1637084400000|2021-11-16 17:40:00|2053|2051.8|2054|2052.8|2054|2052.8|2052.5|2051.3|92
1637084700000|2021-11-16 17:45:00|2054.2|2053|2053.5|2052.3|2054.5|2053.3|2053.5|2052.3|63
1637085000000|2021-11-16 17:50:00|2053.7|2052.5|2053.7|2052.5|2054|2052.8|2053.5|2052.3|68
1637085300000|2021-11-16 17:55:00|2054|2052.8|2053.5|2052.3|2054|2052.8|2053.5|2052.3|38
1637085600000|2021-11-16 18:00:00|2054|2052.8|2054|2052.8|2054|2052.8|2053.5|2052.3|39
1637085900000|2021-11-16 18:05:00|2053.5|2052.3|2053.7|2052.5|2054|2052.8|2053.5|2052.3|40
1637086200000|2021-11-16 18:10:00|2054|2052.8|2053.7|2052.5|2054|2052.8|2053.5|2052.3|23
1637086500000|2021-11-16 18:15:00|2053.5|2052.3|2053|2051.8|2054|2052.8|2053|2051.8|51
1637086800000|2021-11-16 18:20:00|2052.7|2051.5|2053|2051.8|2053|2051.8|2052.7|2051.5|11
1637087100000|2021-11-16 18:25:00|||||||||7
1637087400000|2021-11-16 18:30:00|2053.5|2052.3|2053|2051.8|2053.5|2052.3|2053|2051.8|18
1637087700000|2021-11-16 18:35:00|2052.5|2051.3|2053|2051.8|2053|2051.8|2052.5|2051.3|25
1637088000000|2021-11-16 18:40:00|||||||||11
1637088300000|2021-11-16 18:45:00|2053.5|2052.3|2053.5|2052.3|2053.5|2052.3|2053.5|2052.3|23
1637088600000|2021-11-16 18:50:00|2053|2051.8|2053.5|2052.3|2053.5|2052.3|2053|2051.8|10
1637088900000|2021-11-16 18:55:00|2054|2052.8|2054|2052.8|2054|2052.8|2053.5|2052.3|20
1637089200000|2021-11-16 19:00:00|2053.5|2052.3|2054|2052.8|2054|2052.8|2053.5|2052.3|45
1637089500000|2021-11-16 19:05:00|2053.5|2052.3|2053.5|2052.3|2054|2052.8|2053.5|2052.3|34
1637089800000|2021-11-16 19:10:00|2054|2052.8|2053.5|2052.3|2054|2052.8|2053.5|2052.3|6
1637090100000|2021-11-16 19:15:00|2053|2051.8|2053|2051.8|2053.2|2052|2053|2051.8|33
1637090400000|2021-11-16 19:20:00|2052.5|2051.3|2052.5|2051.3|2053|2051.8|2052.5|2051.3|36
1637090700000|2021-11-16 19:25:00|2053|2051.8|2053.5|2052.3|2053.5|2052.3|2053|2051.8|17
1637091000000|2021-11-16 19:30:00|2053|2051.8|2053.5|2052.3|2053.5|2052.3|2053|2051.8|10
1637091300000|2021-11-16 19:35:00|2053|2051.8|2053|2051.8|2053.5|2052.3|2053|2051.8|37
1637091600000|2021-11-16 19:40:00|2053.5|2052.3|2052.5|2051.3|2053.5|2052.3|2052.5|2051.3|24
1637091900000|2021-11-16 19:45:00|2053|2051.8|2052.5|2051.3|2053|2051.8|2052.5|2051.3|25
1637092200000|2021-11-16 19:50:00|2053|2051.8|2053|2051.8|2053|2051.8|2052.5|2051.3|22
1637092500000|2021-11-16 19:55:00|||||||||2
1637092800000|2021-11-16 20:00:00|2053.5|2052.3|2053|2051.8|2053.5|2052.3|2053|2051.8|44
1637093100000|2021-11-16 20:05:00|||||||||11
1637093400000|2021-11-16 20:10:00|2052.5|2051.3|2053|2051.8|2053|2051.8|2052.5|2051.3|26
1637093700000|2021-11-16 20:15:00|2053.5|2052.3|2054|2052.8|2054|2052.8|2053|2051.8|55
1637094000000|2021-11-16 20:20:00|2054.6|2052.6|2054.1|2052.1|2054.6|2052.6|2054.1|2052.1|24
1637094300000|2021-11-16 20:25:00|2053.9|2051.9|2053.5|2051.5|2054.1|2052.1|2053.4|2051.4|11
1637094600000|2021-11-16 20:30:00|2053.2|2051.2|2054.7|2052.7|2055|2053|2053.2|2051.2|79
1637094900000|2021-11-16 20:35:00|2054.4|2052.4|2053.8|2051.8|2054.8|2052.8|2053.8|2051.8|21
1637095200000|2021-11-16 20:40:00|2053.9|2051.9|2053.8|2051.8|2054.1|2052.1|2053.5|2051.5|28
1637095500000|2021-11-16 20:45:00|2053.9|2051.9|2052.7|2050.7|2053.9|2051.9|2052.7|2050.7|61
1637095800000|2021-11-16 20:50:00|2053|2051|2054.2|2052.2|2054.3|2052.3|2052.7|2050.7|209
1637096100000|2021-11-16 20:55:00|2053.9|2051.9|2053.5|2051.5|2054.2|2052.2|2053.1|2051.1|0
1637096400000|2021-11-16 21:00:00|2053.7|2051.7|2054.3|2052.3|2054.3|2052.3|2053.1|2051.1|39
1637096700000|2021-11-16 21:05:00|2054.1|2052.1|2054.1|2052.1|2054.6|2052.6|2053.8|2051.8|0
1637097000000|2021-11-16 21:10:00|2054|2052|2054.4|2052.4|2054.4|2052.4|2053.8|2051.8|0
1637097300000|2021-11-16 21:15:00|2054.3|2052.3|2053.8|2051.8|2054.3|2052.3|2053.8|2051.8|0
1637097600000|2021-11-16 21:20:00|2053.9|2051.9|2053.9|2051.9|2054|2052|2053.9|2051.9|0
1637097900000|2021-11-16 21:25:00|2054|2052|2054|2052|2054|2052|2054|2052|0
1637098500000|2021-11-16 21:35:00|2054.3|2052.3|2054.1|2052.1|2054.3|2052.3|2054.1|2052.1|0
1637099100000|2021-11-16 21:45:00|2054.3|2052.3|2053.7|2051.7|2054.3|2052.3|2053.5|2051.5|0
1637099400000|2021-11-16 21:50:00|2053.6|2051.6|2053.6|2051.6|2053.6|2051.6|2053.6|2051.6|0
1637099700000|2021-11-16 21:55:00|2053.8|2051.8|2053.6|2051.6|2053.9|2051.9|2053.5|2051.5|0
1637100000000|2021-11-16 22:00:00|2053.5|2051.5|2053.6|2051.6|2053.7|2051.7|2053.5|2051.5|0
1637100300000|2021-11-16 22:05:00|2053.7|2051.7|2053.6|2051.6|2053.7|2051.7|2053.6|2051.6|0
1637100600000|2021-11-16 22:10:00|2053.7|2051.7|2053.7|2051.7|2053.7|2051.7|2053.6|2051.6|0
1637100900000|2021-11-16 22:15:00|2053.6|2051.6|2053.7|2051.7|2053.7|2051.7|2053.6|2051.6|0
1637101200000|2021-11-16 22:20:00|2053.6|2051.6|2053.7|2051.7|2053.7|2051.7|2053.6|2051.6|0
1637101500000|2021-11-16 22:25:00|2053.6|2051.6|2053.7|2051.7|2053.7|2051.7|2053.6|2051.6|0
1637102100000|2021-11-16 22:35:00|2053.6|2051.6|2053.6|2051.6|2053.6|2051.6|2053.6|2051.6|0
1637102400000|2021-11-16 22:40:00|2053.7|2051.7|2053.7|2051.7|2053.7|2051.7|2053.7|2051.7|0
1637102700000|2021-11-16 22:45:00|2053.8|2051.8|2053.7|2051.7|2053.8|2051.8|2053.7|2051.7|0
1637103000000|2021-11-16 22:50:00|2053.8|2051.8|2053.7|2051.7|2053.8|2051.8|2053.7|2051.7|0
1637103600000|2021-11-16 23:00:00|2053.8|2051.8|2053.1|2051.1|2053.8|2051.8|2053|2051|0
1637103900000|2021-11-16 23:05:00|2053|2051|2052.5|2050.5|2053|2051|2052.5|2050.5|0
1637104200000|2021-11-16 23:10:00|2052.6|2050.6|2052.7|2050.7|2052.8|2050.8|2052.6|2050.6|0
1637104500000|2021-11-16 23:15:00|2052.5|2050.5|2052.5|2050.5|2052.7|2050.7|2052.1|2050.1|0
1637104800000|2021-11-16 23:20:00|2052.6|2050.6|2053|2051|2053.1|2051.1|2052.4|2050.4|0
1637105100000|2021-11-16 23:25:00|2052.6|2050.6|2053|2051|2053|2051|2052.4|2050.4|0
1637105400000|2021-11-16 23:30:00|2053.2|2051.2|2054.1|2052.1|2054.1|2052.1|2053|2051|0
1637105700000|2021-11-16 23:35:00|2053.9|2051.9|2056.9|2054.9|2057.1|2055.1|2053.9|2051.9|0
1637106000000|2021-11-16 23:40:00|2057.1|2055.1|2055.7|2053.7|2057.6|2055.6|2055.7|2053.7|0
1637106300000|2021-11-16 23:45:00|2055.9|2053.9|2059.5|2058.3|2060|2058.8|2055.9|2053.9|659
1637106600000|2021-11-16 23:50:00|2059|2057.8|2055.5|2054.3|2059|2057.8|2055|2053.8|473
1637106900000|2021-11-16 23:55:00|2055|2053.8|2057|2055.8|2057|2055.8|2055|2053.8|252
1637107200000|2021-11-17 00:00:00|2056.8|2056|2053.5|2052.7|2056.8|2056|2051.8|2051|1576
1637107500000|2021-11-17 00:05:00|2053.3|2052.5|2051.3|2050.5|2055.3|2054.5|2050.8|2050|836
1637107800000|2021-11-17 00:10:00|2051.8|2051|2048.3|2047.5|2051.8|2051|2048.3|2047.5|796
1637108100000|2021-11-17 00:15:00|2047.8|2047|2048.8|2048|2049.3|2048.5|2047.8|2047|467
1637108400000|2021-11-17 00:20:00|2048.3|2047.5|2046.3|2045.5|2048.8|2048|2046.3|2045.5|342
1637108700000|2021-11-17 00:25:00|2045.8|2045|2045.8|2045|2045.8|2045|2044.3|2043.5|808
1637109000000|2021-11-17 00:30:00|2046.3|2045.5|2046.3|2045.5|2048.3|2047.5|2045.8|2045|843
1637109300000|2021-11-17 00:35:00|2046.8|2046|2045.3|2044.5|2046.8|2046|2044.8|2044|477
1637109600000|2021-11-17 00:40:00|2045.8|2045|2044.8|2044|2045.8|2045|2044.8|2044|506
1637109900000|2021-11-17 00:45:00|2044.3|2043.5|2043.8|2043|2045|2044.2|2043.3|2042.5|640
1637110200000|2021-11-17 00:50:00|2044|2043.2|2043.3|2042.5|2044|2043.2|2043.3|2042.5|146
1637110500000|2021-11-17 00:55:00|2042.8|2042|2043.3|2042.5|2044.3|2043.5|2042.3|2041.5|380
1637110800000|2021-11-17 01:00:00|2043.5|2042.7|2042.3|2041.5|2044.3|2043.5|2042.3|2041.5|286
1637111100000|2021-11-17 01:05:00|2042.5|2041.7|2041.8|2041|2042.8|2042|2041.8|2041|244
1637111400000|2021-11-17 01:10:00|2042.3|2041.5|2042.3|2041.5|2042.8|2042|2041.8|2041|214
1637111700000|2021-11-17 01:15:00|2041.8|2041|2042.8|2042|2042.8|2042|2041.8|2041|237
1637112000000|2021-11-17 01:20:00|2042.3|2041.5|2041.8|2041|2042.8|2042|2041.3|2040.5|175
1637112300000|2021-11-17 01:25:00|2041.5|2040.7|2042.8|2042|2043.3|2042.5|2041.3|2040.5|554
1637112600000|2021-11-17 01:30:00|2043|2042.2|2041.3|2040.5|2043.3|2042.5|2040.8|2040|229
1637112900000|2021-11-17 01:35:00|2041|2040.2|2040.3|2039.5|2041.3|2040.5|2040.3|2039.5|282
1637113200000|2021-11-17 01:40:00|2039.8|2039|2037.8|2037|2041.3|2040.5|2037.3|2036.5|604
1637113500000|2021-11-17 01:45:00|2037.5|2036.7|2038.8|2038|2039.8|2039|2037.3|2036.5|664
1637113800000|2021-11-17 01:50:00|2038.3|2037.5|2041.3|2040.5|2041.3|2040.5|2038.3|2037.5|298
1637114100000|2021-11-17 01:55:00|2041.8|2041|2040.8|2040|2041.8|2041|2040.3|2039.5|226
1637114400000|2021-11-17 02:00:00|2040.5|2039.7|2039.3|2038.5|2041.3|2040.5|2038.8|2038|259
1637114700000|2021-11-17 02:05:00|2038.8|2038|2039.3|2038.5|2039.8|2039|2038.8|2038|117
1637115000000|2021-11-17 02:10:00|2039.8|2039|2040.3|2039.5|2040.3|2039.5|2038.8|2038|151
1637115300000|2021-11-17 02:15:00|2039.8|2039|2039.8|2039|2039.8|2039|2038.8|2038|134
1637115600000|2021-11-17 02:20:00|2040.3|2039.5|2040.3|2039.5|2040.5|2039.7|2039.8|2039|128
1637115900000|2021-11-17 02:25:00|2040.8|2040|2039.8|2039|2040.8|2040|2039.8|2039|230
1637116200000|2021-11-17 02:30:00|2039.3|2038.5|2039.8|2039|2039.8|2039|2038.8|2038|189
1637116500000|2021-11-17 02:35:00|||||||||13
1637116800000|2021-11-17 02:40:00|2039.3|2038.5|2038.8|2038|2039.8|2039|2038.8|2038|95
1637117100000|2021-11-17 02:45:00|2039.3|2038.5|2039.3|2038.5|2039.3|2038.5|2038.8|2038|101
1637117400000|2021-11-17 02:50:00|2038.8|2038|2038.8|2038|2038.8|2038|2038.8|2038|91
1637117700000|2021-11-17 02:55:00|||||||||14
1637118000000|2021-11-17 03:00:00|2039.3|2038.5|2042.3|2041.5|2042.8|2042|2039.3|2038.5|493
1637118300000|2021-11-17 03:05:00|2042.5|2041.7|2042.3|2041.5|2042.8|2042|2042.3|2041.5|91
1637118600000|2021-11-17 03:10:00|2042.5|2041.7|2042.3|2041.5|2042.8|2042|2041.8|2041|100
1637118900000|2021-11-17 03:15:00|2042|2041.2|2041.3|2040.5|2042.3|2041.5|2040.8|2040|77
1637119200000|2021-11-17 03:20:00|2040.8|2040|2038.8|2038|2041.3|2040.5|2038.3|2037.5|270
1637119500000|2021-11-17 03:25:00|2038.5|2037.7|2038.8|2038|2039.8|2039|2038.3|2037.5|201
1637119800000|2021-11-17 03:30:00|2039.3|2038.5|2040.3|2039.5|2041.3|2040.5|2038.8|2038|475
1637120100000|2021-11-17 03:35:00|2040.8|2040|2038.8|2038|2040.8|2040|2037.8|2037|457
1637120400000|2021-11-17 03:40:00|2039|2038.2|2039.3|2038.5|2039.8|2039|2038.8|2038|355
1637120700000|2021-11-17 03:45:00|2039.8|2039|2038.8|2038|2039.8|2039|2038.3|2037.5|171
1637121000000|2021-11-17 03:50:00|2039.3|2038.5|2038.8|2038|2039.3|2038.5|2038.8|2038|109
1637121300000|2021-11-17 03:55:00|2039.3|2038.5|2038.3|2037.5|2039.3|2038.5|2038.3|2037.5|223
1637121600000|2021-11-17 04:00:00|2038.8|2038|2039.8|2039|2039.8|2039|2038.8|2038|306
1637121900000|2021-11-17 04:05:00|2040.3|2039.5|2039.3|2038.5|2040.8|2040|2039.3|2038.5|432
1637122200000|2021-11-17 04:10:00|2039.8|2039|2039.8|2039|2040.3|2039.5|2039.3|2038.5|240
1637122500000|2021-11-17 04:15:00|2039.3|2038.5|2040.3|2039.5|2040.3|2039.5|2039.3|2038.5|366
1637122800000|2021-11-17 04:20:00|2039.8|2039|2040.3|2039.5|2040.3|2039.5|2039.8|2039|310
1637123100000|2021-11-17 04:25:00|2039.8|2039|2040.8|2040|2040.8|2040|2039.8|2039|727
1637123400000|2021-11-17 04:30:00|2040.3|2039.5|2040.3|2039.5|2040.8|2040|2039.8|2039|305
1637123700000|2021-11-17 04:35:00|||||||||84
1637124000000|2021-11-17 04:40:00|2040.8|2040|2040.8|2040|2040.8|2040|2040.3|2039.5|733
1637124300000|2021-11-17 04:45:00|2041.3|2040.5|2041.3|2040.5|2041.8|2041|2041.3|2040.5|407
1637124600000|2021-11-17 04:50:00|||||||||47
1637124900000|2021-11-17 04:55:00|2040.8|2040|2041.3|2040.5|2041.8|2041|2040.8|2040|506
1637125200000|2021-11-17 05:00:00|2041.8|2041|2041.3|2040.5|2041.8|2041|2041.3|2040.5|362
1637125500000|2021-11-17 05:05:00|2041.8|2041|2041.8|2041|2041.8|2041|2041.3|2040.5|622
1637125800000|2021-11-17 05:10:00|2041.3|2040.5|2041.8|2041|2041.8|2041|2041.3|2040.5|383
1637126100000|2021-11-17 05:15:00|2042.3|2041.5|2042.3|2041.5|2042.3|2041.5|2042.3|2041.5|370
1637126400000|2021-11-17 05:20:00|2042.8|2042|2042.3|2041.5|2042.8|2042|2042.3|2041.5|306
1637126700000|2021-11-17 05:25:00|2041.8|2041|2042.3|2041.5|2042.3|2041.5|2041.3|2040.5|256
1637127000000|2021-11-17 05:30:00|2041.8|2041|2042.3|2041.5|2042.3|2041.5|2041.8|2041|264
1637127300000|2021-11-17 05:35:00|2042.8|2042|2041.8|2041|2042.8|2042|2041.3|2040.5|560
1637127600000|2021-11-17 05:40:00|2041.3|2040.5|2041.3|2040.5|2041.3|2040.5|2041|2040.2|391
1637127900000|2021-11-17 05:45:00|2040.8|2040|2040.3|2039.5|2041.3|2040.5|2040.3|2039.5|598
1637128200000|2021-11-17 05:50:00|2040.8|2040|2038.8|2038|2040.8|2040|2038.8|2038|836
1637128500000|2021-11-17 05:55:00|2038.3|2037.5|2037|2036.2|2039.3|2038.5|2037|2036.2|3499
1637128800000|2021-11-17 06:00:00|2036.7|2035.9|2038.2|2037.4|2038.2|2037.4|2036.2|2035.4|2290
1637129100000|2021-11-17 06:05:00|2037.7|2036.9|2037.2|2036.4|2038.2|2037.4|2036.7|2035.9|312
1637129400000|2021-11-17 06:10:00|2037.8|2035.8|2037.6|2035.6|2037.8|2035.8|2036.7|2034.7|3
1637129700000|2021-11-17 06:15:00|2037.8|2035.8|2037.9|2035.9|2038.1|2036.1|2037.6|2035.6|219
1637130000000|2021-11-17 06:20:00|2038|2036|2038|2036|2038.1|2036.1|2037.7|2035.7|0
1637130300000|2021-11-17 06:25:00|2037.7|2035.7|2038.6|2036.6|2038.6|2036.6|2037.7|2035.7|0
1637130600000|2021-11-17 06:30:00|2038.5|2036.5|2038.3|2036.3|2038.6|2036.6|2038.3|2036.3|0
1637130900000|2021-11-17 06:35:00|2038.5|2036.5|2038.6|2036.6|2038.6|2036.6|2038.4|2036.4|0
1637131200000|2021-11-17 06:40:00|2038.7|2036.7|2038.6|2036.6|2038.7|2036.7|2038.4|2036.4|0
1637131500000|2021-11-17 06:45:00|2038.7|2036.7|2038.7|2036.7|2038.9|2036.9|2038.6|2036.6|0
1637131800000|2021-11-17 06:50:00|2038.6|2036.6|2039|2037|2039.2|2037.2|2038.6|2036.6|0
1637132100000|2021-11-17 06:55:00|2039.2|2037.2|2038.7|2036.7|2039.2|2037.2|2038.7|2036.7|0
1637132400000|2021-11-17 07:00:00|2038.8|2036.8|2039.1|2037.1|2039.5|2037.5|2038.8|2036.8|0
1637132700000|2021-11-17 07:05:00|2039.2|2037.2|2039.1|2037.1|2039.5|2037.5|2038.8|2036.8|0
1637133000000|2021-11-17 07:10:00|2039.3|2037.3|2039.1|2037.1|2039.4|2037.4|2039|2037|0
1637133300000|2021-11-17 07:15:00|2039.3|2037.3|2039.1|2037.1|2039.3|2037.3|2039|2037|0
1637133600000|2021-11-17 07:20:00|2039.2|2037.2|2039.4|2037.4|2039.4|2037.4|2039|2037|0
1637133900000|2021-11-17 07:25:00|2039.3|2037.3|2039.1|2037.1|2039.4|2037.4|2039.1|2037.1|0
1637134200000|2021-11-17 07:30:00|2039|2037|2038.4|2037.2|2039.1|2037.5|2037.9|2036.2|202
1637134500000|2021-11-17 07:35:00|2037.9|2036.7|2037.9|2036.7|2037.9|2036.7|2037.9|2036.7|16
1637134800000|2021-11-17 07:40:00|2038.4|2037.2|2038.9|2037.7|2038.9|2037.7|2038.4|2037.2|36
1637135100000|2021-11-17 07:45:00|2038.4|2037.2|2038.9|2037.7|2038.9|2037.7|2038.4|2037.2|53
1637135400000|2021-11-17 07:50:00|2039.4|2038.2|2039.4|2038.2|2039.9|2038.7|2038.9|2037.7|93
1637135700000|2021-11-17 07:55:00|2039.9|2038.7|2039.4|2038.2|2039.9|2038.7|2039.4|2038.2|27
1637136000000|2021-11-17 08:00:00|2039.9|2038.7|2039.4|2038.2|2039.9|2038.7|2038.9|2037.7|171
1637136300000|2021-11-17 08:05:00|2038.9|2037.7|2039.9|2038.7|2039.9|2038.7|2038.9|2037.7|58
1637136600000|2021-11-17 08:10:00|2040.2|2039|2040.4|2039.2|2040.9|2039.7|2039.9|2038.7|66
1637136900000|2021-11-17 08:15:00|2040.7|2039.5|2040.4|2039.2|2040.9|2039.7|2040.4|2039.2|37
1637137200000|2021-11-17 08:20:00|2040.2|2039|2039.9|2038.7|2040.4|2039.2|2039.9|2038.7|47
1637137500000|2021-11-17 08:25:00|2040.4|2039.2|2040.4|2039.2|2040.9|2039.7|2040.4|2039.2|21
1637137800000|2021-11-17 08:30:00|2039.9|2038.7|2040.4|2039.2|2040.4|2039.2|2039.9|2038.7|18
1637138100000|2021-11-17 08:35:00|2040.7|2039.5|2040.9|2039.7|2040.9|2039.7|2040.4|2039.2|23
1637138400000|2021-11-17 08:40:00|2041.4|2040.2|2041.4|2040.2|2041.4|2040.2|2040.9|2039.7|67
1637138700000|2021-11-17 08:45:00|2041.7|2040.5|2040.4|2039.2|2041.7|2040.5|2040.4|2039.2|80
1637139000000|2021-11-17 08:50:00|2040.7|2039.5|2040.7|2039.5|2040.9|2039.7|2040.4|2039.2|71
1637139300000|2021-11-17 08:55:00|2040.9|2039.7|2040.4|2039.2|2040.9|2039.7|2040.4|2039.2|8
1637139600000|2021-11-17 09:00:00|2039.9|2038.7|2039.9|2038.7|2039.9|2038.7|2039.4|2038.2|61
1637139900000|2021-11-17 09:05:00|2039.4|2038.2|2038.4|2037.2|2039.9|2038.7|2038.4|2037.2|48
1637140200000|2021-11-17 09:10:00|2038.7|2037.5|2038.9|2037.7|2038.9|2037.7|2038.4|2037.2|56
1637140500000|2021-11-17 09:15:00|2038.7|2037.5|2038.9|2037.7|2038.9|2037.7|2038.4|2037.2|52
1637140800000|2021-11-17 09:20:00|2038.7|2037.5|2037.9|2036.7|2038.9|2037.7|2037.9|2036.7|115
1637141100000|2021-11-17 09:25:00|2037.7|2036.5|2037.9|2036.7|2037.9|2036.7|2037.7|2036.5|46
1637141400000|2021-11-17 09:30:00|||||||||4
1637141700000|2021-11-17 09:35:00|2037.4|2036.2|2037.4|2036.2|2037.9|2036.7|2037.4|2036.2|44
1637142000000|2021-11-17 09:40:00|2037.7|2036.5|2037.4|2036.2|2037.7|2036.5|2037.4|2036.2|8
1637142300000|2021-11-17 09:45:00|2037.9|2036.7|2037.9|2036.7|2037.9|2036.7|2037.9|2036.7|80
1637142600000|2021-11-17 09:50:00|2037.4|2036.2|2037.4|2036.2|2037.4|2036.2|2037.4|2036.2|24
1637142900000|2021-11-17 09:55:00|2037.9|2036.7|2037.9|2036.7|2037.9|2036.7|2037.9|2036.7|11
1637143200000|2021-11-17 10:00:00|||||||||31
1637143500000|2021-11-17 10:05:00|||||||||11
1637143800000|2021-11-17 10:10:00|2038.4|2037.2|2038.4|2037.2|2038.4|2037.2|2038.4|2037.2|9
1637144100000|2021-11-17 10:15:00|2037.9|2036.7|2038.4|2037.2|2038.4|2037.2|2037.9|2036.7|21
1637144400000|2021-11-17 10:20:00|2037.9|2036.7|2037.9|2036.7|2038.4|2037.2|2037.9|2036.7|38
1637144700000|2021-11-17 10:25:00|2038.4|2037.2|2037.9|2036.7|2038.4|2037.2|2037.9|2036.7|18
1637145000000|2021-11-17 10:30:00|2038.4|2037.2|2038.4|2037.2|2038.4|2037.2|2037.9|2036.7|28
1637145300000|2021-11-17 10:35:00|||||||||2
1637145600000|2021-11-17 10:40:00|2037.9|2036.7|2038.4|2037.2|2038.4|2037.2|2037.9|2036.7|48
1637145900000|2021-11-17 10:45:00|2037.9|2036.7|2038.4|2037.2|2038.4|2037.2|2037.9|2036.7|22
1637146200000|2021-11-17 10:50:00|||||||||17
1637146500000|2021-11-17 10:55:00|||||||||5
1637146800000|2021-11-17 11:00:00|||||||||6
1637147100000|2021-11-17 11:05:00|2038.9|2037.7|2038.9|2037.7|2038.9|2037.7|2038.9|2037.7|9
1637147400000|2021-11-17 11:10:00|2038.4|2037.2|2038.4|2037.2|2038.9|2037.7|2038.4|2037.2|57
1637147700000|2021-11-17 11:15:00|2038.9|2037.7|2038.9|2037.7|2038.9|2037.7|2038.4|2037.2|22
1637148000000|2021-11-17 11:20:00|2039.4|2038.2|2038.9|2037.7|2039.4|2038.2|2038.9|2037.7|17
1637148300000|2021-11-17 11:25:00|2038.4|2037.2|2038.4|2037.2|2038.9|2037.7|2038.4|2037.2|47
1637148600000|2021-11-17 11:30:00|2038.9|2037.7|2038.4|2037.2|2038.9|2037.7|2038.4|2037.2|13
1637148900000|2021-11-17 11:35:00|2038.7|2037.5|2038.4|2037.2|2038.9|2037.7|2038.4|2037.2|37
1637149200000|2021-11-17 11:40:00|2038.9|2037.7|2038.9|2037.7|2038.9|2037.7|2038.9|2037.7|61
1637149500000|2021-11-17 11:45:00|2039.4|2038.2|2038.9|2037.7|2039.4|2038.2|2038.4|2037.2|32
1637149800000|2021-11-17 11:50:00|2038.7|2037.5|2038.9|2037.7|2038.9|2037.7|2038.7|2037.5|0
1637150100000|2021-11-17 11:55:00|2038.7|2037.5|2038.4|2037.2|2038.7|2037.5|2038.4|2037.2|39
1637150400000|2021-11-17 12:00:00|2037.9|2036.7|2038.4|2037.2|2038.4|2037.2|2037.4|2036.2|108
1637151000000|2021-11-17 12:10:00|2037.9|2036.7|2037.9|2036.7|2038.4|2037.2|2037.9|2036.7|38
1637151300000|2021-11-17 12:15:00|2038.2|2037|2037.9|2036.7|2038.2|2037|2037.9|2036.7|22
1637151600000|2021-11-17 12:20:00|||||||||23
1637151900000|2021-11-17 12:25:00|2038.4|2037.2|2038.4|2037.2|2038.4|2037.2|2038.4|2037.2|19
1637152200000|2021-11-17 12:30:00|2037.9|2036.7|2037.9|2036.7|2038.4|2037.2|2037.4|2036.2|53
1637152500000|2021-11-17 12:35:00|2038.2|2037|2037.9|2036.7|2038.2|2037|2037.9|2036.7|10
1637152800000|2021-11-17 12:40:00|2037.4|2036.2|2037.9|2036.7|2037.9|2036.7|2037.4|2036.2|31
1637153100000|2021-11-17 12:45:00|2037.4|2036.2|2036.9|2035.7|2037.9|2036.7|2036.9|2035.7|20
1637153400000|2021-11-17 12:50:00|2036.7|2035.5|2036.9|2035.7|2036.9|2035.7|2036.4|2035.2|44
1637153700000|2021-11-17 12:55:00|2036.4|2035.2|2036.9|2035.7|2036.9|2035.7|2036.4|2035.2|20
1637154000000|2021-11-17 13:00:00|2036.4|2035.2|2035.9|2034.7|2036.4|2035.2|2035.9|2034.7|34
1637154300000|2021-11-17 13:05:00|2035.7|2034.5|2035.4|2034.2|2035.9|2034.7|2035.4|2034.2|39
1637154600000|2021-11-17 13:10:00|2034.9|2033.7|2034.7|2033.5|2035.4|2034.2|2034.4|2033.2|68
1637154900000|2021-11-17 13:15:00|2034.9|2033.7|2034.9|2033.7|2034.9|2033.7|2034.4|2033.2|8
1637155200000|2021-11-17 13:20:00|2035.4|2034.2|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|89
1637155500000|2021-11-17 13:25:00|2035.7|2034.5|2035.9|2034.7|2035.9|2034.7|2035.4|2034.2|64
1637155800000|2021-11-17 13:30:00|2035.4|2034.2|2034.9|2033.7|2035.9|2034.7|2034.9|2033.7|65
1637156100000|2021-11-17 13:35:00|2035.2|2034|2034.9|2033.7|2035.4|2034.2|2034.9|2033.7|14
1637156400000|2021-11-17 13:40:00|2035.4|2034.2|2034.9|2033.7|2035.4|2034.2|2034.9|2033.7|10
1637156700000|2021-11-17 13:45:00|2035.4|2034.2|2034.9|2033.7|2035.4|2034.2|2034.4|2033.2|49
1637157000000|2021-11-17 13:50:00|2035.4|2034.2|2035.4|2034.2|2035.4|2034.2|2035.2|2034|27
1637157300000|2021-11-17 13:55:00|||||||||4
1637157600000|2021-11-17 14:00:00|||||||||1
1637157900000|2021-11-17 14:05:00|2035.9|2034.7|2035.4|2034.2|2035.9|2034.7|2035.4|2034.2|17
1637158200000|2021-11-17 14:10:00|||||||||10
1637158500000|2021-11-17 14:15:00|||||||||35
1637158800000|2021-11-17 14:20:00|||||||||17
1637159100000|2021-11-17 14:25:00|2034.9|2033.7|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|33
1637159400000|2021-11-17 14:30:00|2034.9|2033.7|2034.9|2033.7|2035.4|2034.2|2034.4|2033.2|184
1637159700000|2021-11-17 14:35:00|2034.4|2033.2|2034.9|2033.7|2034.9|2033.7|2033.9|2032.7|163
1637160000000|2021-11-17 14:40:00|2034.4|2033.2|2035.4|2034.2|2035.4|2034.2|2034.4|2033.2|78
1637160300000|2021-11-17 14:45:00|2035.9|2034.7|2034.9|2033.7|2035.9|2034.7|2034.9|2033.7|334
1637160600000|2021-11-17 14:50:00|2034.4|2033.2|2032.9|2031.7|2034.9|2033.7|2032.4|2031.2|189
1637160900000|2021-11-17 14:55:00|2032.4|2031.2|2031.9|2030.7|2032.9|2031.7|2031.9|2030.7|226
1637161200000|2021-11-17 15:00:00|2031.4|2030.2|2034.4|2033.2|2034.4|2033.2|2031.4|2030.2|201
1637161500000|2021-11-17 15:05:00|2034.7|2033.5|2032.9|2031.7|2034.7|2033.5|2032.4|2031.2|101
1637161800000|2021-11-17 15:10:00|2033.2|2032|2033.9|2032.7|2034.4|2033.2|2032.9|2031.7|124
1637162100000|2021-11-17 15:15:00|2034.2|2033|2032.9|2031.7|2034.4|2033.2|2032.9|2031.7|91
1637162400000|2021-11-17 15:20:00|2032.4|2031.2|2032.9|2031.7|2032.9|2031.7|2031.9|2030.7|76
1637162700000|2021-11-17 15:25:00|2033.2|2032|2033.4|2032.2|2033.9|2032.7|2032.9|2031.7|39
1637163000000|2021-11-17 15:30:00|2033.7|2032.5|2034.4|2033.2|2034.4|2033.2|2033.4|2032.2|50
1637163300000|2021-11-17 15:35:00|2034.9|2033.7|2035.9|2034.7|2035.9|2034.7|2034.4|2033.2|48
1637163600000|2021-11-17 15:40:00|2036.2|2035|2035.4|2034.2|2036.4|2035.2|2034.4|2033.2|105
1637163900000|2021-11-17 15:45:00|2035.9|2034.7|2034.9|2033.7|2036.4|2035.2|2034.4|2033.2|85
1637164200000|2021-11-17 15:50:00|2035.4|2034.2|2033.9|2032.7|2035.4|2034.2|2033.4|2032.2|57
1637164500000|2021-11-17 15:55:00|2034.4|2033.2|2034.4|2033.2|2034.4|2033.2|2033.9|2032.7|87
1637164800000|2021-11-17 16:00:00|2034.7|2033.5|2033.9|2032.7|2034.9|2033.7|2033.9|2032.7|72
1637165100000|2021-11-17 16:05:00|2034.4|2033.2|2034.4|2033.2|2034.9|2033.7|2033.9|2032.7|89
1637165400000|2021-11-17 16:10:00|2034.7|2033.5|2034.9|2033.7|2034.9|2033.7|2034.4|2033.2|21
1637165700000|2021-11-17 16:15:00|2034.4|2033.2|2034.4|2033.2|2034.9|2033.7|2034.4|2033.2|102
1637166000000|2021-11-17 16:20:00|2034.9|2033.7|2034.2|2033|2035.4|2034.2|2033.9|2032.7|102
1637166300000|2021-11-17 16:25:00|2033.9|2032.7|2034.4|2033.2|2034.9|2033.7|2033.9|2032.7|71
1637166600000|2021-11-17 16:30:00|2034.2|2033|2034.4|2033.2|2034.9|2033.7|2033.9|2032.7|44
1637166900000|2021-11-17 16:35:00|2034.9|2033.7|2035.4|2034.2|2035.4|2034.2|2034.4|2033.2|86
1637167200000|2021-11-17 16:40:00|2034.9|2033.7|2034.9|2033.7|2035.4|2034.2|2034.9|2033.7|31
1637167500000|2021-11-17 16:45:00|2035.2|2034|2034.9|2033.7|2035.4|2034.2|2034.9|2033.7|8
1637167800000|2021-11-17 16:50:00|2035.4|2034.2|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|24
1637168100000|2021-11-17 16:55:00|2035.9|2034.7|2035.4|2034.2|2035.9|2034.7|2035.4|2034.2|41
1637168400000|2021-11-17 17:00:00|2035.7|2034.5|2035.4|2034.2|2035.9|2034.7|2034.9|2033.7|80
1637168700000|2021-11-17 17:05:00|2034.9|2033.7|2033.4|2032.2|2034.9|2033.7|2032.9|2031.7|54
1637169000000|2021-11-17 17:10:00|2032.9|2031.7|2032.4|2031.2|2033.4|2032.2|2032.4|2031.2|23
1637169300000|2021-11-17 17:15:00|2032.9|2031.7|2030.9|2029.7|2032.9|2031.7|2030.9|2029.7|106
1637169600000|2021-11-17 17:20:00|2029.9|2028.7|2029.4|2028.2|2030.9|2029.7|2029.4|2028.2|154
1637169900000|2021-11-17 17:25:00|2029.2|2028|2028.4|2027.2|2029.4|2028.2|2027.9|2026.7|54
1637170200000|2021-11-17 17:30:00|2028.2|2027|2028.4|2027.2|2028.7|2027.5|2027.4|2026.2|61
1637170500000|2021-11-17 17:35:00|2028.9|2027.7|2028.4|2027.2|2028.9|2027.7|2027.4|2026.2|43
1637170800000|2021-11-17 17:40:00|2028.2|2027|2026.9|2025.7|2028.4|2027.2|2026.9|2025.7|38
1637171100000|2021-11-17 17:45:00|2026.4|2025.2|2027.4|2026.2|2027.4|2026.2|2026.2|2025|79
1637171400000|2021-11-17 17:50:00|2027.2|2026|2026.4|2025.2|2027.2|2026|2025.9|2024.7|37
1637171700000|2021-11-17 17:55:00|2025.9|2024.7|2027.4|2026.2|2027.4|2026.2|2025.9|2024.7|48
1637172000000|2021-11-17 18:00:00|2027.2|2026|2028.4|2027.2|2028.9|2027.7|2026.4|2025.2|74
1637172300000|2021-11-17 18:05:00|2027.9|2026.7|2028.4|2027.2|2029.4|2028.2|2027.9|2026.7|38
1637172600000|2021-11-17 18:10:00|2027.9|2026.7|2028.4|2027.2|2028.9|2027.7|2027.9|2026.7|65
1637172900000|2021-11-17 18:15:00|2028.2|2027|2027.9|2026.7|2028.4|2027.2|2027.4|2026.2|46
1637173200000|2021-11-17 18:20:00|2027.4|2026.2|2028.4|2027.2|2028.7|2027.5|2027.4|2026.2|49
1637173500000|2021-11-17 18:25:00|2028.9|2027.7|2028.9|2027.7|2028.9|2027.7|2027.9|2026.7|56
1637173800000|2021-11-17 18:30:00|2028.4|2027.2|2029.4|2028.2|2029.9|2028.7|2028.4|2027.2|76
1637174100000|2021-11-17 18:35:00|2028.9|2027.7|2029.9|2028.7|2029.9|2028.7|2028.9|2027.7|37
1637174400000|2021-11-17 18:40:00|2029.4|2028.2|2030.4|2029.2|2030.4|2029.2|2029.4|2028.2|33
1637174700000|2021-11-17 18:45:00|2030.2|2029|2029.9|2028.7|2030.4|2029.2|2029.9|2028.7|45
1637175000000|2021-11-17 18:50:00|2030.4|2029.2|2030.4|2029.2|2030.4|2029.2|2030.4|2029.2|7
1637175300000|2021-11-17 18:55:00|2029.9|2028.7|2030.4|2029.2|2030.4|2029.2|2029.9|2028.7|68
1637175600000|2021-11-17 19:00:00|2029.9|2028.7|2030.4|2029.2|2030.9|2029.7|2029.9|2028.7|42
1637175900000|2021-11-17 19:05:00|2030.2|2029|2029.9|2028.7|2030.4|2029.2|2029.9|2028.7|14
1637176200000|2021-11-17 19:10:00|2029.7|2028.5|2028.9|2027.7|2029.9|2028.7|2028.9|2027.7|41
1637176500000|2021-11-17 19:15:00|2028.7|2027.5|2027.9|2026.7|2028.9|2027.7|2027.4|2026.2|45
1637176800000|2021-11-17 19:20:00|2027.7|2026.5|2027.7|2026.5|2027.9|2026.7|2026.9|2025.7|47
1637177100000|2021-11-17 19:25:00|2027.4|2026.2|2028.9|2027.7|2028.9|2027.7|2026.9|2025.7|46
1637177400000|2021-11-17 19:30:00|2028.4|2027.2|2027.9|2026.7|2028.9|2027.7|2027.9|2026.7|21
1637177700000|2021-11-17 19:35:00|2028.4|2027.2|2028.4|2027.2|2028.9|2027.7|2027.9|2026.7|54
1637178000000|2021-11-17 19:40:00|2028.7|2027.5|2028.4|2027.2|2028.9|2027.7|2028.4|2027.2|16
1637178300000|2021-11-17 19:45:00|2028.7|2027.5|2028.9|2027.7|2028.9|2027.7|2028.4|2027.2|9
1637178600000|2021-11-17 19:50:00|2029.4|2028.2|2028.9|2027.7|2029.4|2028.2|2028.4|2027.2|25
1637178900000|2021-11-17 19:55:00|2028.4|2027.2|2029.7|2028.5|2029.9|2028.7|2028.4|2027.2|43
1637179200000|2021-11-17 20:00:00|2029.9|2028.7|2028.4|2027.2|2030.4|2029.2|2027.9|2026.7|51
1637179500000|2021-11-17 20:05:00|2028.7|2027.5|2029.9|2028.7|2029.9|2028.7|2028.4|2027.2|42
1637179800000|2021-11-17 20:10:00|2029.4|2028.2|2029.9|2028.7|2029.9|2028.7|2029.2|2028|55
1637180100000|2021-11-17 20:15:00|2030.4|2029.2|2029.9|2028.7|2030.9|2029.7|2029.9|2028.7|79
1637180400000|2021-11-17 20:20:00|2030.4|2028.4|2031.3|2029.3|2031.6|2029.6|2030.4|2028.4|11
1637180700000|2021-11-17 20:25:00|2031.5|2029.5|2030.7|2028.7|2031.9|2029.9|2030.4|2028.4|3
1637181000000|2021-11-17 20:30:00|2030.9|2028.9|2030.9|2028.9|2031|2029|2030.1|2028.1|35
1637181300000|2021-11-17 20:35:00|2031|2029|2031.6|2029.6|2032.1|2030.1|2030.7|2028.7|61
1637181600000|2021-11-17 20:40:00|2031.5|2029.5|2031.6|2029.6|2031.9|2029.9|2031|2029|71
1637181900000|2021-11-17 20:45:00|2031.4|2029.4|2031.6|2029.6|2032.2|2030.2|2031.3|2029.3|41
1637182200000|2021-11-17 20:50:00|2031.8|2029.8|2031.8|2029.8|2032|2030|2031.3|2029.3|197
1637182500000|2021-11-17 20:55:00|2031.7|2029.7|2032.2|2030.2|2032.6|2030.6|2031.5|2029.5|0
1637182800000|2021-11-17 21:00:00|2032|2030|2031.1|2029.1|2032|2030|2030.8|2028.8|6
1637183100000|2021-11-17 21:05:00|2030.8|2028.8|2030.4|2028.4|2030.8|2028.8|2030.1|2028.1|0
1637183400000|2021-11-17 21:10:00|2030.3|2028.3|2031.2|2029.2|2031.4|2029.4|2030.3|2028.3|0
1637184000000|2021-11-17 21:20:00|2031.4|2029.4|2030.8|2028.8|2031.4|2029.4|2030.8|2028.8|0
1637184600000|2021-11-17 21:30:00|2031.1|2029.1|2031.2|2029.2|2031.4|2029.4|2030.3|2028.3|0
1637184900000|2021-11-17 21:35:00|2031.4|2029.4|2031.5|2029.5|2031.5|2029.5|2031.4|2029.4|0
1637185200000|2021-11-17 21:40:00|2031.4|2029.4|2031.5|2029.5|2031.5|2029.5|2031.4|2029.4|0
1637185500000|2021-11-17 21:45:00|2031.4|2029.4|2032|2030|2032.4|2030.4|2031.4|2029.4|0
1637185800000|2021-11-17 21:50:00|2031.8|2029.8|2031.8|2029.8|2031.8|2029.8|2031.7|2029.7|0
1637186100000|2021-11-17 21:55:00|2031.9|2029.9|2032|2030|2032.5|2030.5|2031.9|2029.9|0
1637186700000|2021-11-17 22:05:00|2032.1|2030.1|2032.1|2030.1|2032.1|2030.1|2032.1|2030.1|0
1637187000000|2021-11-17 22:10:00|2032|2030|2032|2030|2032.1|2030.1|2032|2030|0
1637187300000|2021-11-17 22:15:00|2032.1|2030.1|2032|2030|2032.1|2030.1|2032|2030|0
1637187900000|2021-11-17 22:25:00|2031.9|2029.9|2032|2030|2032|2030|2031.9|2029.9|0
1637189100000|2021-11-17 22:45:00|2031.9|2029.9|2031.9|2029.9|2031.9|2029.9|2031.9|2029.9|0
1637189400000|2021-11-17 22:50:00|2032|2030|2031.9|2029.9|2032|2030|2031.9|2029.9|0
1637190000000|2021-11-17 23:00:00|2032.1|2030.1|2033.1|2031.1|2033.5|2031.5|2032.1|2030.1|0
1637190300000|2021-11-17 23:05:00|2032.8|2030.8|2032.5|2030.5|2033.1|2031.1|2032.5|2030.5|0
1637190600000|2021-11-17 23:10:00|2032.2|2030.2|2031.7|2029.7|2032.2|2030.2|2031.7|2029.7|0
1637190900000|2021-11-17 23:15:00|2031.3|2029.3|2030.8|2028.8|2031.3|2029.3|2030.4|2028.4|0
1637191200000|2021-11-17 23:20:00|2031.1|2029.1|2030.7|2028.7|2031.1|2029.1|2030.7|2028.7|0
1637191500000|2021-11-17 23:25:00|2030.8|2028.8|2031.4|2029.4|2031.4|2029.4|2030.7|2028.7|0
1637191800000|2021-11-17 23:30:00|2030.8|2028.8|2032.1|2030.1|2032.8|2030.8|2029.9|2027.9|0
1637192100000|2021-11-17 23:35:00|2032|2030|2031|2029|2032|2030|2030.7|2028.7|0
1637192400000|2021-11-17 23:40:00|2030.9|2028.9|2032.6|2030.6|2032.9|2030.9|2030.8|2028.8|0
1637192700000|2021-11-17 23:45:00|2032.8|2030.8|2033.7|2032.5|2034.9|2033.7|2031.9|2030.6|712
1637193000000|2021-11-17 23:50:00|2033.9|2032.7|2033.9|2032.7|2034.9|2033.7|2033.7|2032.5|118
1637193300000|2021-11-17 23:55:00|2033.4|2032.2|2032.9|2031.7|2034.4|2033.2|2032.9|2031.7|301
1637193600000|2021-11-18 00:00:00|2032.7|2031.9|2032.2|2031.4|2034.2|2033.4|2029.7|2028.9|1302
1637193900000|2021-11-18 00:05:00|2032|2031.2|2035.2|2034.4|2036.2|2035.4|2031.7|2030.9|743
1637194200000|2021-11-18 00:10:00|2034.7|2033.9|2030.7|2029.9|2034.7|2033.9|2030.7|2029.9|703
1637194500000|2021-11-18 00:15:00|2031.2|2030.4|2031.2|2030.4|2032.7|2031.9|2030.7|2029.9|479
1637194800000|2021-11-18 00:20:00|2030.7|2029.9|2033.7|2032.9|2033.7|2032.9|2030.7|2029.9|410
1637195100000|2021-11-18 00:25:00|2034.2|2033.4|2034.7|2033.9|2034.7|2033.9|2033.7|2032.9|272
1637195400000|2021-11-18 00:30:00|2034.2|2033.4|2032.2|2031.4|2034.2|2033.4|2032.2|2031.4|252
1637195700000|2021-11-18 00:35:00|2031.7|2030.9|2034.7|2033.9|2034.7|2033.9|2031.7|2030.9|308
1637196000000|2021-11-18 00:40:00|2034.2|2033.4|2033.7|2032.9|2035.2|2034.4|2033.7|2032.9|218
1637196300000|2021-11-18 00:45:00|2034.2|2033.4|2032.2|2031.4|2035.2|2034.4|2032.2|2031.4|262
1637196600000|2021-11-18 00:50:00|2032.7|2031.9|2032.7|2031.9|2033.2|2032.4|2031.7|2030.9|238
1637196900000|2021-11-18 00:55:00|2033.2|2032.4|2033.2|2032.4|2033.5|2032.7|2032.7|2031.9|210
1637197200000|2021-11-18 01:00:00|2033.7|2032.9|2032.7|2031.9|2034.7|2033.9|2032.2|2031.4|235
1637197500000|2021-11-18 01:05:00|2033|2032.2|2032.2|2031.4|2033.2|2032.4|2031.7|2030.9|206
1637197800000|2021-11-18 01:10:00|2031.7|2030.9|2032.2|2031.4|2033.7|2032.9|2031.7|2030.9|203
1637198100000|2021-11-18 01:15:00|2031.7|2030.9|2032.2|2031.4|2032.2|2031.4|2030.2|2029.4|459
1637198400000|2021-11-18 01:20:00|2032.7|2031.9|2031.7|2030.9|2032.7|2031.9|2031.2|2030.4|297
1637198700000|2021-11-18 01:25:00|2031.5|2030.7|2032.7|2031.9|2033.2|2032.4|2031.2|2030.4|149
1637199000000|2021-11-18 01:30:00|2032.2|2031.4|2031.7|2030.9|2033.2|2032.4|2031.7|2030.9|220
1637199300000|2021-11-18 01:35:00|2032|2031.2|2032.7|2031.9|2033.2|2032.4|2031.7|2030.9|157
1637199600000|2021-11-18 01:40:00|2032.5|2031.7|2031.2|2030.4|2033|2032.2|2031.2|2030.4|249
1637199900000|2021-11-18 01:45:00|2030.7|2029.9|2029.7|2028.9|2031.2|2030.4|2028.2|2027.4|513
1637200200000|2021-11-18 01:50:00|2029.2|2028.4|2029.7|2028.9|2029.7|2028.9|2028.2|2027.4|375
1637200500000|2021-11-18 01:55:00|2029.2|2028.4|2029.7|2028.9|2029.7|2028.9|2029.2|2028.4|175
1637200800000|2021-11-18 02:00:00|2029.2|2028.4|2029.7|2028.9|2029.7|2028.9|2028.2|2027.4|432
1637201100000|2021-11-18 02:05:00|2029.2|2028.4|2027.7|2026.9|2029.7|2028.9|2027.7|2026.9|221
1637201400000|2021-11-18 02:10:00|2027.5|2026.7|2028.2|2027.4|2028.7|2027.9|2027.2|2026.4|348
1637201700000|2021-11-18 02:15:00|2027.7|2026.9|2026.7|2025.9|2027.7|2026.9|2026.2|2025.4|473
1637202000000|2021-11-18 02:20:00|2026.2|2025.4|2025.5|2024.7|2026.2|2025.4|2025.2|2024.4|404
1637202300000|2021-11-18 02:25:00|2025.7|2024.9|2028.2|2027.4|2028.2|2027.4|2025.2|2024.4|389
1637202600000|2021-11-18 02:30:00|2027.7|2026.9|2026.7|2025.9|2028.7|2027.9|2026.7|2025.9|258
1637202900000|2021-11-18 02:35:00|2027.2|2026.4|2027.2|2026.4|2027.7|2026.9|2026.7|2025.9|197
1637203200000|2021-11-18 02:40:00|2026.7|2025.9|2025.7|2024.9|2026.7|2025.9|2025.7|2024.9|152
1637203500000|2021-11-18 02:45:00|2026.2|2025.4|2025.7|2024.9|2026.2|2025.4|2025.7|2024.9|61
1637203800000|2021-11-18 02:50:00|2026.2|2025.4|2025.7|2024.9|2026.2|2025.4|2025.7|2024.9|108
1637204100000|2021-11-18 02:55:00|2025.2|2024.4|2025.5|2024.7|2025.5|2024.7|2024.7|2023.9|135
1637204400000|2021-11-18 03:00:00|2025.2|2024.4|2023.2|2022.4|2025.5|2024.7|2022.7|2021.9|372
1637204700000|2021-11-18 03:05:00|2023.7|2022.9|2023.7|2022.9|2024.2|2023.4|2023.2|2022.4|227
1637205000000|2021-11-18 03:10:00|2023.2|2022.4|2023.7|2022.9|2023.7|2022.9|2023.2|2022.4|94
1637205300000|2021-11-18 03:15:00|2023.5|2022.7|2023.2|2022.4|2023.7|2022.9|2023.2|2022.4|67
1637205600000|2021-11-18 03:20:00|2022.7|2021.9|2023|2022.2|2023.2|2022.4|2022.7|2021.9|129
1637205900000|2021-11-18 03:25:00|2022.7|2021.9|2025.2|2024.4|2025.2|2024.4|2022.7|2021.9|270
1637206200000|2021-11-18 03:30:00|2025|2024.2|2025.2|2024.4|2027.7|2026.9|2024.7|2023.9|869
1637206500000|2021-11-18 03:35:00|2024.7|2023.9|2024.2|2023.4|2026|2025.2|2023.7|2022.9|504
1637206800000|2021-11-18 03:40:00|2024.7|2023.9|2026.2|2025.4|2026.2|2025.4|2024.2|2023.4|352
1637207100000|2021-11-18 03:45:00|2026.5|2025.7|2027.7|2026.9|2027.7|2026.9|2026.2|2025.4|301
1637207400000|2021-11-18 03:50:00|2027.5|2026.7|2028.2|2027.4|2028.2|2027.4|2027.2|2026.4|221
1637207700000|2021-11-18 03:55:00|2027.7|2026.9|2026.7|2025.9|2028.2|2027.4|2026.7|2025.9|121
1637208000000|2021-11-18 04:00:00|2026.2|2025.4|2027.2|2026.4|2027.2|2026.4|2026.2|2025.4|189
1637208300000|2021-11-18 04:05:00|2027|2026.2|2026.7|2025.9|2027.2|2026.4|2026.7|2025.9|155
1637208600000|2021-11-18 04:10:00|2027.2|2026.4|2026.7|2025.9|2027.2|2026.4|2026.7|2025.9|72
1637208900000|2021-11-18 04:15:00|2027.2|2026.4|2027.7|2026.9|2028.2|2027.4|2027.2|2026.4|211
1637209200000|2021-11-18 04:20:00|2027.2|2026.4|2027.2|2026.4|2027.7|2026.9|2027.2|2026.4|175
1637209500000|2021-11-18 04:25:00|2027.5|2026.7|2028.2|2027.4|2028.7|2027.9|2027.5|2026.7|176
1637209800000|2021-11-18 04:30:00|2027.7|2026.9|2028.7|2027.9|2028.7|2027.9|2027.7|2026.9|252
1637210100000|2021-11-18 04:35:00|2029.2|2028.4|2029.2|2028.4|2029.7|2028.9|2029.2|2028.4|244
1637210400000|2021-11-18 04:40:00|2029.7|2028.9|2029.7|2028.9|2029.7|2028.9|2029.7|2028.9|70
1637210700000|2021-11-18 04:45:00|2029.2|2028.4|2029.7|2028.9|2029.7|2028.9|2028.7|2027.9|363
1637211000000|2021-11-18 04:50:00|2029.2|2028.4|2029.2|2028.4|2029.7|2028.9|2029.2|2028.4|199
1637211300000|2021-11-18 04:55:00|2029.5|2028.7|2030|2029.2|2030.2|2029.4|2029.2|2028.4|329
1637211600000|2021-11-18 05:00:00|2029.7|2028.9|2036.2|2035.4|2036.7|2035.9|2029.7|2028.9|1192
1637211900000|2021-11-18 05:05:00|2036.7|2035.9|2042.7|2041.9|2043.2|2042.4|2035.2|2034.4|3179
1637212200000|2021-11-18 05:10:00|2042.5|2041.7|2043.2|2042.4|2044.2|2043.4|2039.7|2038.9|1395
1637212500000|2021-11-18 05:15:00|2042.7|2041.9|2042.2|2041.4|2045.7|2044.9|2042.2|2041.4|837
1637212800000|2021-11-18 05:20:00|2041.7|2040.9|2041.2|2040.4|2042.7|2041.9|2040.2|2039.4|824
1637213100000|2021-11-18 05:25:00|2040.7|2039.9|2039.2|2038.4|2041.2|2040.4|2039.2|2038.4|551
1637213400000|2021-11-18 05:30:00|2039.5|2038.7|2041.7|2040.9|2042.2|2041.4|2039.2|2038.4|424
1637213700000|2021-11-18 05:35:00|2042.2|2041.4|2041.7|2040.9|2042.5|2041.7|2040.7|2039.9|389
1637214000000|2021-11-18 05:40:00|2041.2|2040.4|2040.2|2039.4|2043.7|2042.9|2040.2|2039.4|817
1637214300000|2021-11-18 05:45:00|2039.7|2038.9|2039.7|2038.9|2040.2|2039.4|2038.7|2037.9|633
1637214600000|2021-11-18 05:50:00|2040.2|2039.4|2038.2|2037.4|2040.7|2039.9|2037.7|2036.9|545
1637214900000|2021-11-18 05:55:00|2037.7|2036.9|2034.7|2033.9|2038.2|2037.4|2034.7|2033.9|1947
1637215200000|2021-11-18 06:00:00|2035.2|2034.4|2034.2|2033.4|2035.7|2034.9|2033.2|2032.4|2267
1637215500000|2021-11-18 06:05:00|2033.7|2032.9|2033.7|2032.9|2034.2|2033.4|2033.2|2032.4|362
1637215800000|2021-11-18 06:10:00|2034.8|2032.8|2034.8|2032.8|2035.1|2033.1|2032.8|2030.8|4
1637216100000|2021-11-18 06:15:00|2034.6|2032.6|2034.9|2032.9|2035|2033|2034.4|2032.4|235
1637216400000|2021-11-18 06:20:00|2034.7|2032.7|2034.7|2032.7|2034.9|2032.9|2034.6|2032.6|0
1637216700000|2021-11-18 06:25:00|2034.6|2032.6|2034.3|2032.3|2034.9|2032.9|2034|2032|0
1637217000000|2021-11-18 06:30:00|2034.6|2032.6|2034.3|2032.3|2034.6|2032.6|2034|2032|0
1637217300000|2021-11-18 06:35:00|2034.4|2032.4|2034.6|2032.6|2034.6|2032.6|2034.3|2032.3|0
1637217600000|2021-11-18 06:40:00|2034.8|2032.8|2035.1|2033.1|2035.1|2033.1|2034.8|2032.8|0
1637217900000|2021-11-18 06:45:00|2035.2|2033.2|2034.9|2032.9|2035.2|2033.2|2034.7|2032.7|0
1637218200000|2021-11-18 06:50:00|2034.7|2032.7|2035.1|2033.1|2035.1|2033.1|2034.6|2032.6|0
1637218500000|2021-11-18 06:55:00|2035|2033|2035.2|2033.2|2035.5|2033.5|2034.9|2032.9|0
1637218800000|2021-11-18 07:00:00|2035.3|2033.3|2034.9|2032.9|2035.3|2033.3|2034.7|2032.7|0
1637219100000|2021-11-18 07:05:00|2034.8|2032.8|2035.2|2033.2|2035.2|2033.2|2034.7|2032.7|0
1637219400000|2021-11-18 07:10:00|2035.4|2033.4|2035.7|2033.7|2035.7|2033.7|2034.9|2032.9|0
1637219700000|2021-11-18 07:15:00|2035.8|2033.8|2035.5|2033.5|2036|2034|2035.5|2033.5|0
1637220000000|2021-11-18 07:20:00|2035.7|2033.7|2035.8|2033.8|2035.8|2033.8|2035.2|2033.2|0
1637220300000|2021-11-18 07:25:00|2035.7|2033.7|2035.8|2033.8|2035.8|2033.8|2035.4|2033.4|0
1637220600000|2021-11-18 07:30:00|2035.7|2033.7|2034.4|2033.2|2035.8|2033.8|2033.7|2032.5|153
1637220900000|2021-11-18 07:35:00|2034.2|2033|2034.2|2033|2034.4|2033.2|2034.2|2033|15
1637221200000|2021-11-18 07:40:00|2034.4|2033.2|2034.4|2033.2|2034.9|2033.7|2034.4|2033.2|41
1637221500000|2021-11-18 07:45:00|2034.7|2033.5|2034.4|2033.2|2034.9|2033.7|2034.4|2033.2|39
1637221800000|2021-11-18 07:50:00|2034.9|2033.7|2034.4|2033.2|2035.2|2034|2034.4|2033.2|53
1637222100000|2021-11-18 07:55:00|2034.2|2033|2034.4|2033.2|2034.9|2033.7|2033.9|2032.7|39
1637222400000|2021-11-18 08:00:00|2034.9|2033.7|2033.9|2032.7|2034.9|2033.7|2033.9|2032.7|76
1637222700000|2021-11-18 08:05:00|2034.4|2033.2|2035.4|2034.2|2035.4|2034.2|2034.4|2033.2|49
1637223000000|2021-11-18 08:10:00|2034.9|2033.7|2034.9|2033.7|2035.4|2034.2|2034.4|2033.2|38
1637223300000|2021-11-18 08:15:00|2035.4|2034.2|2035.4|2034.2|2035.9|2034.7|2035.4|2034.2|48
1637223600000|2021-11-18 08:20:00|2035.9|2034.7|2036.9|2035.7|2036.9|2035.7|2035.9|2034.7|92
1637223900000|2021-11-18 08:25:00|2037.4|2036.2|2037.4|2036.2|2037.4|2036.2|2036.9|2035.7|53
1637224200000|2021-11-18 08:30:00|2037.2|2036|2036.9|2035.7|2037.4|2036.2|2036.4|2035.2|50
1637224500000|2021-11-18 08:35:00|2037.2|2036|2037.9|2036.7|2037.9|2036.7|2036.9|2035.7|21
1637224800000|2021-11-18 08:40:00|2037.7|2036.5|2037.9|2036.7|2037.9|2036.7|2036.9|2035.7|27
1637225100000|2021-11-18 08:45:00|2037.7|2036.5|2038.9|2037.7|2039.4|2038.2|2037.4|2036.2|97
1637225400000|2021-11-18 08:50:00|2039.4|2038.2|2039.4|2038.2|2039.4|2038.2|2038.9|2037.7|26
1637225700000|2021-11-18 08:55:00|2039.9|2038.7|2039.4|2038.2|2039.9|2038.7|2039.4|2038.2|46
1637226000000|2021-11-18 09:00:00|2039.7|2038.5|2040.2|2039|2040.9|2039.7|2039.4|2038.2|59
1637226300000|2021-11-18 09:05:00|2040.4|2039.2|2039.9|2038.7|2040.4|2039.2|2039.4|2038.2|53
1637226600000|2021-11-18 09:10:00|2040.2|2039|2040.2|2039|2040.4|2039.2|2039.4|2038.2|46
1637226900000|2021-11-18 09:15:00|2039.9|2038.7|2039.9|2038.7|2040.4|2039.2|2039.9|2038.7|12
1637227200000|2021-11-18 09:20:00|2040.4|2039.2|2040.9|2039.7|2040.9|2039.7|2040.4|2039.2|23
1637227500000|2021-11-18 09:25:00|2040.7|2039.5|2040.4|2039.2|2040.9|2039.7|2040.4|2039.2|2
1637227800000|2021-11-18 09:30:00|2040.9|2039.7|2039.9|2038.7|2040.9|2039.7|2039.9|2038.7|12
1637228100000|2021-11-18 09:35:00|2039.4|2038.2|2039.9|2038.7|2039.9|2038.7|2039.4|2038.2|28
1637228400000|2021-11-18 09:40:00|2039.4|2038.2|2039.4|2038.2|2039.9|2038.7|2039.4|2038.2|8
1637228700000|2021-11-18 09:45:00|2038.9|2037.7|2037.9|2036.7|2038.9|2037.7|2037.9|2036.7|77
1637229000000|2021-11-18 09:50:00|2038.4|2037.2|2037.4|2036.2|2038.4|2037.2|2037.4|2036.2|84
1637229300000|2021-11-18 09:55:00|2037.9|2036.7|2037.4|2036.2|2037.9|2036.7|2037.4|2036.2|9
1637229600000|2021-11-18 10:00:00|2037.2|2036|2037.4|2036.2|2037.7|2036.5|2036.9|2035.7|7
1637229900000|2021-11-18 10:05:00|2036.9|2035.7|2037.2|2036|2037.4|2036.2|2036.4|2035.2|128
1637230200000|2021-11-18 10:10:00|2037.4|2036.2|2037.4|2036.2|2037.9|2036.7|2037.2|2036|11
1637230500000|2021-11-18 10:15:00|2037.2|2036|2037.4|2036.2|2037.4|2036.2|2037.2|2036|7
1637230800000|2021-11-18 10:20:00|2037.7|2036.5|2037.9|2036.7|2037.9|2036.7|2037.4|2036.2|21
1637231100000|2021-11-18 10:25:00|2037.4|2036.2|2037.4|2036.2|2037.4|2036.2|2036.9|2035.7|44
1637231400000|2021-11-18 10:30:00|2037.2|2036|2037.2|2036|2037.4|2036.2|2036.7|2035.5|49
1637231700000|2021-11-18 10:35:00|2037.4|2036.2|2036.9|2035.7|2037.4|2036.2|2036.9|2035.7|11
1637232000000|2021-11-18 10:40:00|2037.4|2036.2|2037.4|2036.2|2037.4|2036.2|2037.4|2036.2|5
1637232300000|2021-11-18 10:45:00|2037.2|2036|2036.9|2035.7|2037.4|2036.2|2036.9|2035.7|12
1637232600000|2021-11-18 10:50:00|2036.7|2035.5|2036.4|2035.2|2036.9|2035.7|2035.9|2034.7|56
1637232900000|2021-11-18 10:55:00|2036.7|2035.5|2036.9|2035.7|2037.2|2036|2036.4|2035.2|26
1637233200000|2021-11-18 11:00:00|2036.7|2035.5|2036.9|2035.7|2036.9|2035.7|2036.4|2035.2|15
1637233500000|2021-11-18 11:05:00|2036.7|2035.5|2036.4|2035.2|2036.9|2035.7|2036.2|2035|9
1637233800000|2021-11-18 11:10:00|2036.7|2035.5|2036.4|2035.2|2036.7|2035.5|2035.9|2034.7|4
1637234100000|2021-11-18 11:15:00|2036.9|2035.7|2036.4|2035.2|2036.9|2035.7|2036.4|2035.2|9
1637234400000|2021-11-18 11:20:00|2036.7|2035.5|2036.4|2035.2|2036.9|2035.7|2036.4|2035.2|11
1637234700000|2021-11-18 11:25:00|2036.7|2035.5|2036.4|2035.2|2036.9|2035.7|2036.4|2035.2|32
1637235000000|2021-11-18 11:30:00|2036.9|2035.7|2036.9|2035.7|2036.9|2035.7|2036.4|2035.2|48
1637235300000|2021-11-18 11:35:00|2036.7|2035.5|2036.9|2035.7|2036.9|2035.7|2036.4|2035.2|19
1637235600000|2021-11-18 11:40:00|||||||||1
1637235900000|2021-11-18 11:45:00|2037.4|2036.2|2037.4|2036.2|2037.4|2036.2|2037.4|2036.2|14
1637236200000|2021-11-18 11:50:00|2036.9|2035.7|2036.9|2035.7|2036.9|2035.7|2036.9|2035.7|23
1637236500000|2021-11-18 11:55:00|||||||||1
1637236800000|2021-11-18 12:00:00|2036.4|2035.2|2036.4|2035.2|2036.7|2035.5|2036.4|2035.2|26
1637237100000|2021-11-18 12:05:00|2035.9|2034.7|2036.4|2035.2|2036.4|2035.2|2035.9|2034.7|109
1637237400000|2021-11-18 12:10:00|2036.7|2035.5|2036.4|2035.2|2036.9|2035.7|2036.4|2035.2|36
1637237700000|2021-11-18 12:15:00|2035.9|2034.7|2036.4|2035.2|2036.4|2035.2|2035.9|2034.7|17
1637238000000|2021-11-18 12:20:00|2036.2|2035|2036.4|2035.2|2036.4|2035.2|2035.9|2034.7|5
1637238300000|2021-11-18 12:25:00|||||||||2
1637238600000|2021-11-18 12:30:00|2036.9|2035.7|2036.4|2035.2|2036.9|2035.7|2036.4|2035.2|15
1637238900000|2021-11-18 12:35:00|2035.9|2034.7|2035.9|2034.7|2036.4|2035.2|2035.7|2034.5|49
1637239200000|2021-11-18 12:40:00|2035.7|2034.5|2035.4|2034.2|2035.7|2034.5|2035.4|2034.2|6
1637239500000|2021-11-18 12:45:00|2035.7|2034.5|2034.9|2033.7|2035.9|2034.7|2034.9|2033.7|41
1637239800000|2021-11-18 12:50:00|2035.4|2034.2|2035.4|2034.2|2035.4|2034.2|2035.2|2034|52
1637240100000|2021-11-18 12:55:00|2034.9|2033.7|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|79
1637240400000|2021-11-18 13:00:00|2035.2|2034|2034.9|2033.7|2035.9|2034.7|2034.9|2033.7|90
1637240700000|2021-11-18 13:05:00|2035.2|2034|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|28
1637241000000|2021-11-18 13:10:00|2035.9|2034.7|2035.4|2034.2|2035.9|2034.7|2035.4|2034.2|14
1637241300000|2021-11-18 13:15:00|2035.7|2034.5|2036.4|2035.2|2036.4|2035.2|2035.4|2034.2|90
1637241600000|2021-11-18 13:20:00|2036.7|2035.5|2035.9|2034.7|2036.9|2035.7|2035.9|2034.7|40
1637241900000|2021-11-18 13:25:00|2036.2|2035|2034.9|2033.7|2036.2|2035|2034.9|2033.7|41
1637242200000|2021-11-18 13:30:00|2035.4|2034.2|2035.9|2034.7|2035.9|2034.7|2034.9|2033.7|62
1637242500000|2021-11-18 13:35:00|2036.4|2035.2|2036.4|2035.2|2036.9|2035.7|2035.9|2034.7|25
1637242800000|2021-11-18 13:40:00|2036.7|2035.5|2035.4|2034.2|2036.9|2035.7|2034.9|2033.7|30
1637243100000|2021-11-18 13:45:00|2035.2|2034|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|8
1637243400000|2021-11-18 13:50:00|2034.9|2033.7|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|19
1637243700000|2021-11-18 13:55:00|2034.9|2033.7|2034.9|2033.7|2035.4|2034.2|2034.9|2033.7|26
1637244000000|2021-11-18 14:00:00|2035.2|2034|2035.9|2034.7|2035.9|2034.7|2035.2|2034|19
1637244300000|2021-11-18 14:05:00|2035.7|2034.5|2035.4|2034.2|2035.9|2034.7|2035.4|2034.2|19
1637244600000|2021-11-18 14:10:00|2035.7|2034.5|2035.9|2034.7|2035.9|2034.7|2035.4|2034.2|26
1637244900000|2021-11-18 14:15:00|2036.2|2035|2036.4|2035.2|2036.4|2035.2|2036.2|2035|36
1637245200000|2021-11-18 14:20:00|2036.9|2035.7|2035.9|2034.7|2036.9|2035.7|2035.9|2034.7|26
1637245500000|2021-11-18 14:25:00|2035.7|2034.5|2035.9|2034.7|2035.9|2034.7|2034.9|2033.7|75
1637245800000|2021-11-18 14:30:00|2035.4|2034.2|2034.4|2033.2|2035.9|2034.7|2033.4|2032.2|220
1637246100000|2021-11-18 14:35:00|2034.2|2033|2034.9|2033.7|2034.9|2033.7|2032.9|2031.7|171
1637246400000|2021-11-18 14:40:00|2034.7|2033.5|2033.9|2032.7|2035.4|2034.2|2033.4|2032.2|108
1637246700000|2021-11-18 14:45:00|2033.4|2032.2|2034.9|2033.7|2035.9|2034.7|2033.4|2032.2|125
1637247000000|2021-11-18 14:50:00|2035.4|2034.2|2033.9|2032.7|2035.4|2034.2|2033.4|2032.2|185
1637247300000|2021-11-18 14:55:00|2033.4|2032.2|2033.9|2032.7|2033.9|2032.7|2032.9|2031.7|48
1637247600000|2021-11-18 15:00:00|2033.4|2032.2|2033.9|2032.7|2034.4|2033.2|2033.4|2032.2|85
1637247900000|2021-11-18 15:05:00|2034.4|2033.2|2031.9|2030.7|2034.4|2033.2|2031.9|2030.7|60
1637248200000|2021-11-18 15:10:00|2031.4|2030.2|2029.4|2028.2|2031.4|2030.2|2028.4|2027.2|338
1637248500000|2021-11-18 15:15:00|2029.2|2028|2026.9|2025.7|2029.4|2028.2|2026.9|2025.7|100
1637248800000|2021-11-18 15:20:00|2026.4|2025.2|2028.4|2027.2|2028.9|2027.7|2026.4|2025.2|233
1637249100000|2021-11-18 15:25:00|2028.7|2027.5|2028.4|2027.2|2028.9|2027.7|2027.9|2026.7|133
1637249400000|2021-11-18 15:30:00|2028.7|2027.5|2029.9|2028.7|2029.9|2028.7|2027.9|2026.7|94
1637249700000|2021-11-18 15:35:00|2030.4|2029.2|2030.4|2029.2|2030.9|2029.7|2029.9|2028.7|127
1637250000000|2021-11-18 15:40:00|2030.9|2029.7|2029.4|2028.2|2031.4|2030.2|2028.9|2027.7|64
1637250300000|2021-11-18 15:45:00|2029.7|2028.5|2030.4|2029.2|2030.4|2029.2|2029.4|2028.2|89
1637250600000|2021-11-18 15:50:00|2030.9|2029.7|2030.9|2029.7|2031.9|2030.7|2030.4|2029.2|87
1637250900000|2021-11-18 15:55:00|2031.4|2030.2|2031.9|2030.7|2031.9|2030.7|2030.9|2029.7|75
1637251200000|2021-11-18 16:00:00|2031.4|2030.2|2030.9|2029.7|2031.9|2030.7|2030.4|2029.2|80
1637251500000|2021-11-18 16:05:00|2031.4|2030.2|2031.9|2030.7|2032.4|2031.2|2031.4|2030.2|36
1637251800000|2021-11-18 16:10:00|2031.7|2030.5|2032.4|2031.2|2032.9|2031.7|2031.4|2030.2|35
1637252100000|2021-11-18 16:15:00|2032.9|2031.7|2033.2|2032|2033.4|2032.2|2032.4|2031.2|59
1637252400000|2021-11-18 16:20:00|2033.4|2032.2|2033.9|2032.7|2033.9|2032.7|2033.2|2032|65
1637252700000|2021-11-18 16:25:00|2033.7|2032.5|2032.9|2031.7|2033.9|2032.7|2032.9|2031.7|46
1637253000000|2021-11-18 16:30:00|2033.4|2032.2|2035.4|2034.2|2035.9|2034.7|2032.9|2031.7|110
1637253300000|2021-11-18 16:35:00|2035.9|2034.7|2035.9|2034.7|2036.4|2035.2|2034.9|2033.7|137
1637253600000|2021-11-18 16:40:00|2036.2|2035|2036.4|2035.2|2036.7|2035.5|2035.9|2034.7|17
1637253900000|2021-11-18 16:45:00|2036.2|2035|2036.4|2035.2|2036.4|2035.2|2035.9|2034.7|74
1637254200000|2021-11-18 16:50:00|2036.7|2035.5|2036.4|2035.2|2036.9|2035.7|2036.2|2035|30
1637254500000|2021-11-18 16:55:00|2035.9|2034.7|2035.9|2034.7|2036.4|2035.2|2035.9|2034.7|28
1637254800000|2021-11-18 17:00:00|2036.4|2035.2|2037.4|2036.2|2037.4|2036.2|2036.4|2035.2|23
1637255100000|2021-11-18 17:05:00|2037.2|2036|2036.9|2035.7|2037.4|2036.2|2036.9|2035.7|23
1637255400000|2021-11-18 17:10:00|2037.4|2036.2|2036.9|2035.7|2037.4|2036.2|2036.4|2035.2|28
1637255700000|2021-11-18 17:15:00|2036.4|2035.2|2036.9|2035.7|2036.9|2035.7|2036.4|2035.2|27
1637256000000|2021-11-18 17:20:00|2036.7|2035.5|2037.4|2036.2|2037.4|2036.2|2036.4|2035.2|4
1637256300000|2021-11-18 17:25:00|2036.9|2035.7|2037.4|2036.2|2037.9|2036.7|2036.9|2035.7|19
1637256600000|2021-11-18 17:30:00|2037.7|2036.5|2037.4|2036.2|2037.9|2036.7|2037.2|2036|32
1637256900000|2021-11-18 17:35:00|2036.9|2035.7|2036.4|2035.2|2037.4|2036.2|2035.9|2034.7|51
1637257200000|2021-11-18 17:40:00|2036.2|2035|2036.4|2035.2|2036.4|2035.2|2035.9|2034.7|6
1637257500000|2021-11-18 17:45:00|2036.2|2035|2035.4|2034.2|2036.4|2035.2|2034.9|2033.7|104
1637257800000|2021-11-18 17:50:00|2035.2|2034|2034.9|2033.7|2035.4|2034.2|2034.7|2033.5|42
1637258100000|2021-11-18 17:55:00|2035.4|2034.2|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|47
1637258400000|2021-11-18 18:00:00|2034.9|2033.7|2036.4|2035.2|2036.4|2035.2|2034.9|2033.7|73
1637258700000|2021-11-18 18:05:00|2036.7|2035.5|2035.4|2034.2|2036.7|2035.5|2035.4|2034.2|36
1637259000000|2021-11-18 18:10:00|2035.7|2034.5|2036.4|2035.2|2036.4|2035.2|2035.7|2034.5|21
1637259300000|2021-11-18 18:15:00|2036.2|2035|2034.4|2033.2|2036.2|2035|2034.4|2033.2|26
1637259600000|2021-11-18 18:20:00|2034.7|2033.5|2034.9|2033.7|2034.9|2033.7|2034.4|2033.2|23
1637259900000|2021-11-18 18:25:00|2035.4|2034.2|2034.9|2033.7|2035.4|2034.2|2034.4|2033.2|6
1637260200000|2021-11-18 18:30:00|2034.7|2033.5|2034.9|2033.7|2035.4|2034.2|2034.4|2033.2|66
1637260500000|2021-11-18 18:35:00|2035.2|2034|2034.9|2033.7|2035.7|2034.5|2034.9|2033.7|13
1637260800000|2021-11-18 18:40:00|2035.2|2034|2035.4|2034.2|2035.9|2034.7|2034.9|2033.7|11
1637261100000|2021-11-18 18:45:00|2035.7|2034.5|2035.9|2034.7|2035.9|2034.7|2035.4|2034.2|13
1637261400000|2021-11-18 18:50:00|2035.7|2034.5|2034.9|2033.7|2035.9|2034.7|2034.9|2033.7|16
1637261700000|2021-11-18 18:55:00|2035.2|2034|2035.9|2034.7|2035.9|2034.7|2034.9|2033.7|20
1637262000000|2021-11-18 19:00:00|2035.4|2034.2|2035.7|2034.5|2035.9|2034.7|2034.9|2033.7|31
1637262300000|2021-11-18 19:05:00|2035.9|2034.7|2036.4|2035.2|2036.4|2035.2|2035.9|2034.7|21
1637262600000|2021-11-18 19:10:00|2036.2|2035|2035.9|2034.7|2036.4|2035.2|2035.9|2034.7|15
1637262900000|2021-11-18 19:15:00|2035.7|2034.5|2034.9|2033.7|2035.9|2034.7|2034.9|2033.7|26
1637263200000|2021-11-18 19:20:00|2034.4|2033.2|2033.4|2032.2|2034.7|2033.5|2033.4|2032.2|15
1637263500000|2021-11-18 19:25:00|2032.9|2031.7|2032.9|2031.7|2032.9|2031.7|2031.9|2030.7|43
1637263800000|2021-11-18 19:30:00|2032.7|2031.5|2033.9|2032.7|2033.9|2032.7|2031.9|2030.7|46
1637264100000|2021-11-18 19:35:00|2033.7|2032.5|2034.4|2033.2|2034.9|2033.7|2033.4|2032.2|31
1637264400000|2021-11-18 19:40:00|2034.9|2033.7|2034.4|2033.2|2034.9|2033.7|2034.4|2033.2|28
1637264700000|2021-11-18 19:45:00|2034.7|2033.5|2034.9|2033.7|2034.9|2033.7|2034.4|2033.2|57
1637265000000|2021-11-18 19:50:00|2034.7|2033.5|2035.4|2034.2|2035.4|2034.2|2034.4|2033.2|10
1637265300000|2021-11-18 19:55:00|2034.9|2033.7|2035.9|2034.7|2036.4|2035.2|2034.9|2033.7|39
1637265600000|2021-11-18 20:00:00|2036.4|2035.2|2035.9|2034.7|2036.4|2035.2|2035.4|2034.2|60
1637265900000|2021-11-18 20:05:00|2036.4|2035.2|2037.2|2036|2037.4|2036.2|2036.4|2035.2|41
1637266200000|2021-11-18 20:10:00|2037.4|2036.2|2036.4|2035.2|2037.4|2036.2|2035.9|2034.7|18
1637266500000|2021-11-18 20:15:00|2036.2|2035|2036.4|2035.2|2036.4|2035.2|2035.9|2034.7|18
1637266800000|2021-11-18 20:20:00|2036.5|2034.5|2037.3|2035.3|2037.6|2035.6|2036.5|2034.5|78
1637267100000|2021-11-18 20:25:00|2037.4|2035.4|2038.1|2036.1|2038.1|2036.1|2037.3|2035.3|18
1637267400000|2021-11-18 20:30:00|2038|2036|2036.9|2034.9|2038.1|2036.1|2036.2|2034.2|40
1637267700000|2021-11-18 20:35:00|2037|2035|2036.9|2034.9|2037.5|2035.5|2036.6|2034.6|10
1637268000000|2021-11-18 20:40:00|2036.8|2034.8|2036.9|2034.9|2037.5|2035.5|2036.8|2034.8|31
1637268300000|2021-11-18 20:45:00|2037.2|2035.2|2037.5|2035.5|2037.9|2035.9|2036.9|2034.9|72
1637268600000|2021-11-18 20:50:00|2037.2|2035.2|2037.2|2035.2|2038|2036|2037.2|2035.2|72
1637268900000|2021-11-18 20:55:00|2037|2035|2038|2036|2038.3|2036.3|2036.8|2034.8|0
1637269200000|2021-11-18 21:00:00|2037.8|2035.8|2037.6|2035.6|2038.8|2036.8|2037.5|2035.5|7
1637269500000|2021-11-18 21:05:00|2037.5|2035.5|2037.2|2035.2|2038|2036|2037.1|2035.1|0
1637269800000|2021-11-18 21:10:00|2037.1|2035.1|2036.2|2034.2|2037.2|2035.2|2036|2034|0
1637270100000|2021-11-18 21:15:00|2036|2034|2036.5|2034.5|2036.5|2034.5|2036|2034|0
1637270400000|2021-11-18 21:20:00|2036.4|2034.4|2036.3|2034.3|2036.4|2034.4|2036.3|2034.3|0
1637270700000|2021-11-18 21:25:00|2036.4|2034.4|2036.4|2034.4|2036.4|2034.4|2036.4|2034.4|0
1637271000000|2021-11-18 21:30:00|2036.2|2034.2|2036.4|2034.4|2036.4|2034.4|2036.2|2034.2|0
1637271900000|2021-11-18 21:45:00|2036.7|2034.7|2037|2035|2037|2035|2036.6|2034.6|0
1637272200000|2021-11-18 21:50:00|2037.2|2035.2|2037.2|2035.2|2037.6|2035.6|2037.2|2035.2|0
1637272500000|2021-11-18 21:55:00|2037.3|2035.3|2037.3|2035.3|2038|2036|2037.1|2035.1|0
1637272800000|2021-11-18 22:00:00|2037.4|2035.4|2037.4|2035.4|2037.4|2035.4|2037.4|2035.4|0
1637273100000|2021-11-18 22:05:00|2037.3|2035.3|2037.2|2035.2|2037.3|2035.3|2037.2|2035.2|0
1637273400000|2021-11-18 22:10:00|2037.3|2035.3|2037.2|2035.2|2037.3|2035.3|2037.2|2035.2|0
1637274900000|2021-11-18 22:35:00|2037.3|2035.3|2037.2|2035.2|2037.3|2035.3|2037.2|2035.2|0
1637275500000|2021-11-18 22:45:00|2037.3|2035.3|2037.3|2035.3|2037.3|2035.3|2037.3|2035.3|0
1637276100000|2021-11-18 22:55:00|2037.2|2035.2|2037.3|2035.3|2037.3|2035.3|2037.2|2035.2|0
1637276400000|2021-11-18 23:00:00|2037.4|2035.4|2037.2|2035.2|2037.7|2035.7|2037.2|2035.2|0
1637276700000|2021-11-18 23:05:00|2037.4|2035.4|2038.5|2036.5|2038.5|2036.5|2037.2|2035.2|0
1637277000000|2021-11-18 23:10:00|2038.6|2036.6|2039.7|2037.7|2039.7|2037.7|2038.5|2036.5|0
1637277300000|2021-11-18 23:15:00|2039.4|2037.4|2040.3|2038.3|2040.6|2038.6|2039.4|2037.4|0
1637277600000|2021-11-18 23:20:00|2039.7|2037.7|2038.8|2036.8|2039.7|2037.7|2038.4|2036.4|0
1637277900000|2021-11-18 23:25:00|2038.5|2036.5|2038.7|2036.7|2038.8|2036.8|2038.5|2036.5|0
1637278200000|2021-11-18 23:30:00|2038.5|2036.5|2037.3|2035.3|2038.8|2036.8|2037.1|2035.1|0
1637278500000|2021-11-18 23:35:00|2037.5|2035.5|2036.7|2034.7|2037.5|2035.5|2036.6|2034.6|0
1637278800000|2021-11-18 23:40:00|2036.8|2034.8|2036.9|2034.9|2037|2035|2035.6|2033.6|0
1637279100000|2021-11-18 23:45:00|2037|2035|2039.9|2038.7|2039.9|2038.7|2036.4|2034.7|542
1637279400000|2021-11-18 23:50:00|2040.4|2039.2|2038.4|2037.2|2040.4|2039.2|2038.4|2037.2|280
1637279700000|2021-11-18 23:55:00|2037.9|2036.7|2037.4|2036.2|2037.9|2036.7|2035.4|2034.2|318
1637280000000|2021-11-19 00:00:00|2037.2|2036.4|2038.7|2037.9|2038.7|2037.9|2033.7|2032.9|1577
1637280300000|2021-11-19 00:05:00|2039.2|2038.4|2043.7|2042.9|2043.7|2042.9|2038.7|2037.9|1604
1637280600000|2021-11-19 00:10:00|2043.2|2042.4|2041.7|2040.9|2043.7|2042.9|2041.2|2040.4|797
1637280900000|2021-11-19 00:15:00|2041.2|2040.4|2039.7|2038.9|2041.7|2040.9|2037.7|2036.9|609
1637281200000|2021-11-19 00:20:00|2039.2|2038.4|2037.2|2036.4|2039.2|2038.4|2037|2036.2|346
1637281500000|2021-11-19 00:25:00|2036.7|2035.9|2038.7|2037.9|2038.7|2037.9|2035.7|2034.9|350
1637281800000|2021-11-19 00:30:00|2039.2|2038.4|2037.7|2036.9|2040|2039.2|2037.7|2036.9|447
1637282100000|2021-11-19 00:35:00|2037.5|2036.7|2037.7|2036.9|2038.2|2037.4|2035.7|2034.9|404
1637282400000|2021-11-19 00:40:00|2037.2|2036.4|2036.7|2035.9|2038.2|2037.4|2036.2|2035.4|170
1637282700000|2021-11-19 00:45:00|2037.2|2036.4|2037.2|2036.4|2038.2|2037.4|2036.7|2035.9|209
1637283000000|2021-11-19 00:50:00|2036.7|2035.9|2038.2|2037.4|2039.2|2038.4|2036.7|2035.9|314
1637283300000|2021-11-19 00:55:00|2038.7|2037.9|2037.7|2036.9|2038.7|2037.9|2037.2|2036.4|281
1637283600000|2021-11-19 01:00:00|2038.2|2037.4|2034.7|2033.9|2038.2|2037.4|2033.7|2032.9|512
1637283900000|2021-11-19 01:05:00|2034.2|2033.4|2034.2|2033.4|2035.7|2034.9|2034.2|2033.4|245
1637284200000|2021-11-19 01:10:00|2033.7|2032.9|2036.2|2035.4|2036.2|2035.4|2033.7|2032.9|300
1637284500000|2021-11-19 01:15:00|2035.7|2034.9|2037.7|2036.9|2038.7|2037.9|2035.7|2034.9|567
1637284800000|2021-11-19 01:20:00|2037.2|2036.4|2036.2|2035.4|2037.7|2036.9|2036.2|2035.4|230
1637285100000|2021-11-19 01:25:00|2035.7|2034.9|2035.7|2034.9|2036.2|2035.4|2035.2|2034.4|162
1637285400000|2021-11-19 01:30:00|2035.2|2034.4|2036.2|2035.4|2036.2|2035.4|2034.7|2033.9|262
1637285700000|2021-11-19 01:35:00|2036.7|2035.9|2036.7|2035.9|2037.7|2036.9|2036.2|2035.4|253
1637286000000|2021-11-19 01:40:00|2036.2|2035.4|2035.2|2034.4|2036.7|2035.9|2035.2|2034.4|147
1637286300000|2021-11-19 01:45:00|2035.7|2034.9|2038.2|2037.4|2038.7|2037.9|2035.2|2034.4|393
1637286600000|2021-11-19 01:50:00|2038.5|2037.7|2037.2|2036.4|2038.7|2037.9|2037.2|2036.4|280
1637286900000|2021-11-19 01:55:00|2037.7|2036.9|2037|2036.2|2037.7|2036.9|2036.7|2035.9|287
1637287200000|2021-11-19 02:00:00|2037.2|2036.4|2037.2|2036.4|2038.2|2037.4|2037.2|2036.4|259
1637287500000|2021-11-19 02:05:00|2037|2036.2|2036.7|2035.9|2037.2|2036.4|2036.7|2035.9|197
1637287800000|2021-11-19 02:10:00|2037.2|2036.4|2039.2|2038.4|2039.2|2038.4|2036.7|2035.9|406
1637288100000|2021-11-19 02:15:00|2038.7|2037.9|2037.2|2036.4|2039.7|2038.9|2037.2|2036.4|428
1637288400000|2021-11-19 02:20:00|2037.7|2036.9|2037.7|2036.9|2037.7|2036.9|2037.2|2036.4|126
1637288700000|2021-11-19 02:25:00|2037.2|2036.4|2038.7|2037.9|2038.7|2037.9|2037.2|2036.4|127
1637289000000|2021-11-19 02:30:00|2039.2|2038.4|2040.2|2039.4|2040.7|2039.9|2038.7|2037.9|280
1637289300000|2021-11-19 02:35:00|2040.5|2039.7|2041.7|2040.9|2041.7|2040.9|2040.2|2039.4|111
1637289600000|2021-11-19 02:40:00|2041.2|2040.4|2041.7|2040.9|2041.7|2040.9|2041.2|2040.4|90
1637289900000|2021-11-19 02:45:00|2041.2|2040.4|2042.2|2041.4|2042.7|2041.9|2041.2|2040.4|276
1637290200000|2021-11-19 02:50:00|2042.7|2041.9|2041.2|2040.4|2042.7|2041.9|2041.2|2040.4|226
1637290500000|2021-11-19 02:55:00|2041.7|2040.9|2041.7|2040.9|2041.7|2040.9|2040.7|2039.9|94
1637290800000|2021-11-19 03:00:00|2042.2|2041.4|2041.2|2040.4|2042.2|2041.4|2040.7|2039.9|198
1637291100000|2021-11-19 03:05:00|2041.5|2040.7|2041.7|2040.9|2041.7|2040.9|2041.2|2040.4|109
1637291400000|2021-11-19 03:10:00|2042.2|2041.4|2042.7|2041.9|2042.7|2041.9|2041.7|2040.9|270
1637291700000|2021-11-19 03:15:00|2042.5|2041.7|2042.2|2041.4|2042.7|2041.9|2042.2|2041.4|71
1637292000000|2021-11-19 03:20:00|2042.5|2041.7|2042.2|2041.4|2042.5|2041.7|2042.2|2041.4|51
1637292300000|2021-11-19 03:25:00|2041.7|2040.9|2041.7|2040.9|2042|2041.2|2041.2|2040.4|180
1637292600000|2021-11-19 03:30:00|2042.2|2041.4|2038.7|2037.9|2042.2|2041.4|2038.7|2037.9|734
1637292900000|2021-11-19 03:35:00|2039|2038.2|2041.2|2040.4|2041.7|2040.9|2038.7|2037.9|1226
1637293200000|2021-11-19 03:40:00|2040.7|2039.9|2041.2|2040.4|2041.2|2040.4|2039.7|2038.9|228
1637293500000|2021-11-19 03:45:00|2041.7|2040.9|2041.7|2040.9|2042.2|2041.4|2041.2|2040.4|150
1637293800000|2021-11-19 03:50:00|2042.2|2041.4|2041.7|2040.9|2042.2|2041.4|2041.2|2040.4|255
1637294100000|2021-11-19 03:55:00|2042.2|2041.4|2041.7|2040.9|2042.7|2041.9|2041.2|2040.4|261
1637294400000|2021-11-19 04:00:00|2041.2|2040.4|2041.7|2040.9|2041.7|2040.9|2040.7|2039.9|249
1637294700000|2021-11-19 04:05:00|2042.2|2041.4|2042.2|2041.4|2042.2|2041.4|2041.7|2040.9|227
1637295000000|2021-11-19 04:10:00|2042|2041.2|2041.7|2040.9|2042.2|2041.4|2041.7|2040.9|198
1637295300000|2021-11-19 04:15:00|2042|2041.2|2041.2|2040.4|2042|2041.2|2040.7|2039.9|114
1637295600000|2021-11-19 04:20:00|2041.7|2040.9|2041.2|2040.4|2041.7|2040.9|2041.2|2040.4|94
1637295900000|2021-11-19 04:25:00|2041.7|2040.9|2041.7|2040.9|2042|2041.2|2041.7|2040.9|67
1637296200000|2021-11-19 04:30:00|2042.2|2041.4|2041.7|2040.9|2042.2|2041.4|2041.7|2040.9|183
1637296500000|2021-11-19 04:35:00|2042.2|2041.4|2042.2|2041.4|2042.7|2041.9|2042.2|2041.4|425
1637296800000|2021-11-19 04:40:00|2042.7|2041.9|2042.7|2041.9|2043.2|2042.4|2042.7|2041.9|284
1637297100000|2021-11-19 04:45:00|2043.2|2042.4|2043.2|2042.4|2043.2|2042.4|2042.7|2041.9|187
1637297400000|2021-11-19 04:50:00|2043|2042.2|2042.7|2041.9|2043|2042.2|2042.7|2041.9|90
1637297700000|2021-11-19 04:55:00|2043.2|2042.4|2043.2|2042.4|2043.2|2042.4|2042.7|2041.9|337
1637298000000|2021-11-19 05:00:00|2042.7|2041.9|2042.7|2041.9|2043.2|2042.4|2042.2|2041.4|407
1637298300000|2021-11-19 05:05:00|2042.2|2041.4|2042.2|2041.4|2042.7|2041.9|2041.2|2040.4|392
1637298600000|2021-11-19 05:10:00|2041.7|2040.9|2041.7|2040.9|2042.2|2041.4|2041.2|2040.4|357
1637298900000|2021-11-19 05:15:00|2042.2|2041.4|2041.7|2040.9|2042.7|2041.9|2041.7|2040.9|218
1637299200000|2021-11-19 05:20:00|2042|2041.2|2042.7|2041.9|2042.7|2041.9|2041.7|2040.9|281
1637299500000|2021-11-19 05:25:00|2043.2|2042.4|2042.7|2041.9|2043.2|2042.4|2042.7|2041.9|255
1637299800000|2021-11-19 05:30:00|2043.2|2042.4|2042.7|2041.9|2043.2|2042.4|2042.2|2041.4|341
1637300100000|2021-11-19 05:35:00|2043.2|2042.4|2044.7|2043.9|2044.7|2043.9|2043.2|2042.4|526
1637300400000|2021-11-19 05:40:00|2045|2044.2|2045.2|2044.4|2046.2|2045.4|2044.7|2043.9|679
1637300700000|2021-11-19 05:45:00|2045.7|2044.9|2045.5|2044.7|2045.7|2044.9|2045.2|2044.4|345
1637301000000|2021-11-19 05:50:00|2045.2|2044.4|2046.2|2045.4|2046.7|2045.9|2045.2|2044.4|655
1637301300000|2021-11-19 05:55:00|2045.7|2044.9|2046.2|2045.4|2046.7|2045.9|2045.2|2044.4|1953
1637301600000|2021-11-19 06:00:00|2045.7|2044.9|2045.2|2044.4|2045.7|2044.9|2044.2|2043.4|2311
1637301900000|2021-11-19 06:05:00|2045.7|2044.9|2045.5|2044.7|2045.7|2044.9|2045.2|2044.4|473
1637302200000|2021-11-19 06:10:00|2046|2044|2047.1|2045.1|2047.1|2045.1|2045.1|2043.1|4
1637302500000|2021-11-19 06:15:00|2047.2|2045.2|2047|2045|2047.2|2045.2|2046.7|2044.7|519
1637302800000|2021-11-19 06:20:00|2047.2|2045.2|2046.9|2044.9|2047.2|2045.2|2046.8|2044.8|0
1637303100000|2021-11-19 06:25:00|2047.1|2045.1|2047.1|2045.1|2047.8|2045.8|2046.9|2044.9|0
1637303400000|2021-11-19 06:30:00|2046.9|2044.9|2047.3|2045.3|2047.3|2045.3|2046.9|2044.9|0
1637303700000|2021-11-19 06:35:00|2047.4|2045.4|2047.5|2045.5|2047.8|2045.8|2047.2|2045.2|0
1637304000000|2021-11-19 06:40:00|2047.8|2045.8|2047.6|2045.6|2047.8|2045.8|2047.5|2045.5|0
1637304300000|2021-11-19 06:45:00|2047.8|2045.8|2047.5|2045.5|2047.8|2045.8|2047.5|2045.5|0
1637304600000|2021-11-19 06:50:00|2047.6|2045.6|2046.9|2044.9|2047.7|2045.7|2046.8|2044.8|0
1637304900000|2021-11-19 06:55:00|2046.8|2044.8|2046.4|2044.4|2046.9|2044.9|2046.4|2044.4|0
1637305200000|2021-11-19 07:00:00|2046.2|2044.2|2045.8|2043.8|2046.8|2044.8|2045.5|2043.5|0
1637305500000|2021-11-19 07:05:00|2045.9|2043.9|2046.4|2044.4|2046.7|2044.7|2045.9|2043.9|0
1637305800000|2021-11-19 07:10:00|2046.5|2044.5|2046.2|2044.2|2046.5|2044.5|2046|2044|0
1637306100000|2021-11-19 07:15:00|2046.1|2044.1|2046.2|2044.2|2046.4|2044.4|2045.8|2043.8|0
1637306400000|2021-11-19 07:20:00|2046.1|2044.1|2046.1|2044.1|2046.4|2044.4|2046.1|2044.1|0
1637306700000|2021-11-19 07:25:00|2045.8|2043.8|2045.8|2043.8|2045.8|2043.8|2045.2|2043.2|0
1637307000000|2021-11-19 07:30:00|2046|2044|2046.9|2045.7|2047.2|2046|2045.9|2044|121
1637307300000|2021-11-19 07:35:00|2046.2|2045|2046.4|2045.2|2046.9|2045.7|2045.9|2044.7|77
1637307600000|2021-11-19 07:40:00|2046.9|2045.7|2046.9|2045.7|2046.9|2045.7|2046.9|2045.7|30
1637307900000|2021-11-19 07:45:00|2047.2|2046|2047.4|2046.2|2047.4|2046.2|2046.9|2045.7|35
1637308200000|2021-11-19 07:50:00|2047.9|2046.7|2046.9|2045.7|2047.9|2046.7|2046.9|2045.7|52
1637308500000|2021-11-19 07:55:00|2047.2|2046|2045.9|2044.7|2047.4|2046.2|2045.9|2044.7|35
1637308800000|2021-11-19 08:00:00|2046.4|2045.2|2045.9|2044.7|2046.4|2045.2|2044.9|2043.7|127
1637309100000|2021-11-19 08:05:00|2045.7|2044.5|2045.4|2044.2|2045.9|2044.7|2045.4|2044.2|48
1637309400000|2021-11-19 08:10:00|2045.9|2044.7|2044.9|2043.7|2045.9|2044.7|2044.9|2043.7|114
1637309700000|2021-11-19 08:15:00|2044.7|2043.5|2044.9|2043.7|2044.9|2043.7|2044.7|2043.5|76
1637310000000|2021-11-19 08:20:00|2045.2|2044|2045.9|2044.7|2045.9|2044.7|2045.2|2044|20
1637310300000|2021-11-19 08:25:00|2045.7|2044.5|2046.4|2045.2|2046.4|2045.2|2045.4|2044.2|26
1637310600000|2021-11-19 08:30:00|2045.9|2044.7|2046.4|2045.2|2046.4|2045.2|2045.9|2044.7|34
1637310900000|2021-11-19 08:35:00|2045.9|2044.7|2046.4|2045.2|2046.4|2045.2|2045.9|2044.7|6
1637311200000|2021-11-19 08:40:00|2045.9|2044.7|2046.4|2045.2|2046.4|2045.2|2045.9|2044.7|34
1637311500000|2021-11-19 08:45:00|2046.2|2045|2045.9|2044.7|2046.4|2045.2|2045.9|2044.7|8
1637311800000|2021-11-19 08:50:00|||||||||17
1637312100000|2021-11-19 08:55:00|2045.4|2044.2|2045.9|2044.7|2046.4|2045.2|2045.4|2044.2|18
1637312400000|2021-11-19 09:00:00|2046.4|2045.2|2045.9|2044.7|2046.7|2045.5|2045.9|2044.7|25
1637312700000|2021-11-19 09:05:00|2046.2|2045|2045.9|2044.7|2046.4|2045.2|2045.9|2044.7|11
1637313000000|2021-11-19 09:10:00|||||||||1
1637313300000|2021-11-19 09:15:00|2045.4|2044.2|2045.9|2044.7|2046.4|2045.2|2045.4|2044.2|32
1637313600000|2021-11-19 09:20:00|2045.4|2044.2|2045.9|2044.7|2046.4|2045.2|2045.4|2044.2|50
1637313900000|2021-11-19 09:25:00|2045.7|2044.5|2040.9|2039.7|2045.9|2044.7|2040.9|2039.7|250
1637314200000|2021-11-19 09:30:00|2040.7|2039.5|2039.9|2038.7|2040.9|2039.7|2037.4|2036.2|203
1637314500000|2021-11-19 09:35:00|2039.4|2038.2|2036.4|2035.2|2040.2|2039|2036.4|2035.2|256
1637314800000|2021-11-19 09:40:00|2036.2|2035|2034.4|2033.2|2037.4|2036.2|2032.9|2031.7|286
1637315100000|2021-11-19 09:45:00|2034.9|2033.7|2035.9|2034.7|2038.4|2037.2|2034.4|2033.2|227
1637315400000|2021-11-19 09:50:00|2036.2|2035|2034.4|2033.2|2037.4|2036.2|2033.9|2032.7|138
1637315700000|2021-11-19 09:55:00|2033.9|2032.7|2033.9|2032.7|2035.4|2034.2|2032.9|2031.7|178
1637316000000|2021-11-19 10:00:00|2034.2|2033|2029.4|2028.2|2034.4|2033.2|2029.2|2028|398
1637316300000|2021-11-19 10:05:00|2029.9|2028.7|2028.9|2027.7|2030.9|2029.7|2027.9|2026.7|246
1637316600000|2021-11-19 10:10:00|2028.7|2027.5|2027.9|2026.7|2028.9|2027.7|2026.4|2025.2|189
1637316900000|2021-11-19 10:15:00|2027.7|2026.5|2028.4|2027.2|2029.9|2028.7|2027.4|2026.2|152
1637317200000|2021-11-19 10:20:00|2027.9|2026.7|2030.4|2029.2|2031.4|2030.2|2027.4|2026.2|129
1637317500000|2021-11-19 10:25:00|2030.9|2029.7|2031.9|2030.7|2032.9|2031.7|2030.4|2029.2|61
1637317800000|2021-11-19 10:30:00|2031.7|2030.5|2032.4|2031.2|2032.9|2031.7|2031.4|2030.2|137
1637318100000|2021-11-19 10:35:00|2031.9|2030.7|2032.9|2031.7|2032.9|2031.7|2031.4|2030.2|86
1637318400000|2021-11-19 10:40:00|2033.2|2032|2032.7|2031.5|2033.9|2032.7|2032.7|2031.5|94
1637318700000|2021-11-19 10:45:00|2032.9|2031.7|2032.9|2031.7|2032.9|2031.7|2031.9|2030.7|74
1637319000000|2021-11-19 10:50:00|2032.4|2031.2|2033.4|2032.2|2033.7|2032.5|2031.9|2030.7|99
1637319300000|2021-11-19 10:55:00|2032.9|2031.7|2033.9|2032.7|2034.4|2033.2|2032.9|2031.7|63
1637319600000|2021-11-19 11:00:00|2033.7|2032.5|2032.9|2031.7|2034.4|2033.2|2032.9|2031.7|64
1637319900000|2021-11-19 11:05:00|2032.4|2031.2|2031.4|2030.2|2032.9|2031.7|2031.4|2030.2|47
1637320200000|2021-11-19 11:10:00|2031.7|2030.5|2031.9|2030.7|2032.7|2031.5|2030.4|2029.2|189
1637320500000|2021-11-19 11:15:00|2031.4|2030.2|2032.9|2031.7|2033.4|2032.2|2031.4|2030.2|27
1637320800000|2021-11-19 11:20:00|2032.7|2031.5|2031.4|2030.2|2032.9|2031.7|2031.4|2030.2|44
1637321100000|2021-11-19 11:25:00|2031.7|2030.5|2032.4|2031.2|2032.7|2031.5|2031.7|2030.5|19
1637321400000|2021-11-19 11:30:00|2032.2|2031|2029.9|2028.7|2032.2|2031|2029.9|2028.7|94
1637321700000|2021-11-19 11:35:00|2029.4|2028.2|2029.4|2028.2|2030.9|2029.7|2029.4|2028.2|83
1637322000000|2021-11-19 11:40:00|2029.2|2028|2030.4|2029.2|2030.4|2029.2|2028.4|2027.2|72
1637322300000|2021-11-19 11:45:00|2030.2|2029|2029.7|2028.5|2030.4|2029.2|2029.4|2028.2|65
1637322600000|2021-11-19 11:50:00|2029.4|2028.2|2029.9|2028.7|2030.4|2029.2|2028.9|2027.7|113
1637322900000|2021-11-19 11:55:00|2029.7|2028.5|2029.4|2028.2|2030.4|2029.2|2028.9|2027.7|52
1637323200000|2021-11-19 12:00:00|2028.9|2027.7|2027.4|2026.2|2029.4|2028.2|2026.9|2025.7|122
1637323500000|2021-11-19 12:05:00|2027.7|2026.5|2028.9|2027.7|2029.4|2028.2|2027.7|2026.5|55
1637323800000|2021-11-19 12:10:00|2028.7|2027.5|2028.9|2027.7|2029.4|2028.2|2027.9|2026.7|52
1637324100000|2021-11-19 12:15:00|2028.4|2027.2|2028.9|2027.7|2029.4|2028.2|2028.4|2027.2|42
1637324400000|2021-11-19 12:20:00|2029.4|2028.2|2029.4|2028.2|2029.9|2028.7|2028.4|2027.2|37
1637324700000|2021-11-19 12:25:00|2028.9|2027.7|2029.9|2028.7|2029.9|2028.7|2028.9|2027.7|48
1637325000000|2021-11-19 12:30:00|2029.7|2028.5|2029.9|2028.7|2029.9|2028.7|2028.9|2027.7|95
1637325300000|2021-11-19 12:35:00|2030.4|2029.2|2029.2|2028|2030.7|2029.5|2028.9|2027.7|55
1637325600000|2021-11-19 12:40:00|2029.4|2028.2|2026.9|2025.7|2029.4|2028.2|2026.4|2025.2|108
1637325900000|2021-11-19 12:45:00|2026.4|2025.2|2026.4|2025.2|2026.9|2025.7|2025.9|2024.7|82
1637326200000|2021-11-19 12:50:00|2026.7|2025.5|2026.4|2025.2|2026.9|2025.7|2025.9|2024.7|56
1637326500000|2021-11-19 12:55:00|2025.9|2024.7|2027.4|2026.2|2027.4|2026.2|2025.9|2024.7|81
1637326800000|2021-11-19 13:00:00|2026.9|2025.7|2027.4|2026.2|2027.9|2026.7|2026.9|2025.7|77
1637327100000|2021-11-19 13:05:00|2027.2|2026|2028.4|2027.2|2028.9|2027.7|2026.9|2025.7|41
1637327400000|2021-11-19 13:10:00|2028.2|2027|2028.4|2027.2|2028.9|2027.7|2027.4|2026.2|181
1637327700000|2021-11-19 13:15:00|2027.9|2026.7|2027.9|2026.7|2028.4|2027.2|2027.4|2026.2|58
1637328000000|2021-11-19 13:20:00|2027.7|2026.5|2028.9|2027.7|2028.9|2027.7|2027.4|2026.2|66
1637328300000|2021-11-19 13:25:00|2028.7|2027.5|2029.9|2028.7|2030.4|2029.2|2028.4|2027.2|71
1637328600000|2021-11-19 13:30:00|2030.2|2029|2029.4|2028.2|2030.4|2029.2|2028.9|2027.7|86
1637328900000|2021-11-19 13:35:00|2029.9|2028.7|2029.9|2028.7|2030.4|2029.2|2029.4|2028.2|80
1637329200000|2021-11-19 13:40:00|2030.2|2029|2030.9|2029.7|2031.4|2030.2|2030.2|2029|92
1637329500000|2021-11-19 13:45:00|2031.4|2030.2|2030.9|2029.7|2031.4|2030.2|2030.9|2029.7|89
1637329800000|2021-11-19 13:50:00|2031.2|2030|2030.9|2029.7|2031.4|2030.2|2030.9|2029.7|33
1637330100000|2021-11-19 13:55:00|2031.4|2030.2|2030.4|2029.2|2031.4|2030.2|2030.2|2029|95
1637330400000|2021-11-19 14:00:00|2030.2|2029|2028.9|2027.7|2030.4|2029.2|2028.9|2027.7|98
1637330700000|2021-11-19 14:05:00|2029.4|2028.2|2028.9|2027.7|2029.9|2028.7|2028.9|2027.7|122
1637331000000|2021-11-19 14:10:00|2028.4|2027.2|2033.4|2032.2|2033.9|2032.7|2028.2|2027|447
1637331300000|2021-11-19 14:15:00|2032.9|2031.7|2035.4|2034.2|2036.9|2035.7|2032.9|2031.7|372
1637331600000|2021-11-19 14:20:00|2035.7|2034.5|2035.4|2034.2|2036.4|2035.2|2034.9|2033.7|235
1637331900000|2021-11-19 14:25:00|2035.9|2034.7|2035.4|2034.2|2036.4|2035.2|2034.9|2033.7|87
1637332200000|2021-11-19 14:30:00|2035.9|2034.7|2033.9|2032.7|2035.9|2034.7|2032.9|2031.7|252
1637332500000|2021-11-19 14:35:00|2034.4|2033.2|2033.9|2032.7|2034.9|2033.7|2033.4|2032.2|196
1637332800000|2021-11-19 14:40:00|2034.4|2033.2|2035.4|2034.2|2035.4|2034.2|2032.9|2031.7|127
1637333100000|2021-11-19 14:45:00|2035.9|2034.7|2035.9|2034.7|2035.9|2034.7|2034.2|2033|111
1637333400000|2021-11-19 14:50:00|2036.4|2035.2|2035.4|2034.2|2036.4|2035.2|2034.9|2033.7|117
1637333700000|2021-11-19 14:55:00|2035.2|2034|2036.4|2035.2|2037.4|2036.2|2035.2|2034|86
1637334000000|2021-11-19 15:00:00|2035.9|2034.7|2032.9|2031.7|2036.4|2035.2|2032.4|2031.2|153
1637334300000|2021-11-19 15:05:00|2033.4|2032.2|2033.9|2032.7|2034.4|2033.2|2032.4|2031.2|119
1637334600000|2021-11-19 15:10:00|2033.7|2032.5|2032.9|2031.7|2033.9|2032.7|2032.9|2031.7|165
1637334900000|2021-11-19 15:15:00|2033.4|2032.2|2033.9|2032.7|2033.9|2032.7|2032.4|2031.2|179
1637335200000|2021-11-19 15:20:00|2034.4|2033.2|2033.4|2032.2|2034.4|2033.2|2033.4|2032.2|69
1637335500000|2021-11-19 15:25:00|2033.9|2032.7|2031.9|2030.7|2033.9|2032.7|2031.9|2030.7|78
1637335800000|2021-11-19 15:30:00|2031.4|2030.2|2031.9|2030.7|2032.4|2031.2|2030.9|2029.7|79
1637336100000|2021-11-19 15:35:00|2031.4|2030.2|2032.9|2031.7|2032.9|2031.7|2031.4|2030.2|54
1637336400000|2021-11-19 15:40:00|2032.4|2031.2|2034.4|2033.2|2034.4|2033.2|2032.4|2031.2|24
1637336700000|2021-11-19 15:45:00|2034.2|2033|2035.4|2034.2|2035.4|2034.2|2033.9|2032.7|144
1637337000000|2021-11-19 15:50:00|2034.9|2033.7|2034.4|2033.2|2035.4|2034.2|2033.4|2032.2|109
1637337300000|2021-11-19 15:55:00|2034.9|2033.7|2034.4|2033.2|2035.4|2034.2|2033.9|2032.7|222
1637337600000|2021-11-19 16:00:00|2034.9|2033.7|2035.4|2034.2|2035.9|2034.7|2034.4|2033.2|110
1637337900000|2021-11-19 16:05:00|2035.9|2034.7|2035.4|2034.2|2035.9|2034.7|2034.9|2033.7|78
1637338200000|2021-11-19 16:10:00|2034.9|2033.7|2035.4|2034.2|2035.4|2034.2|2034.9|2033.7|58
1637338500000|2021-11-19 16:15:00|2035.9|2034.7|2035.9|2034.7|2036.4|2035.2|2035.4|2034.2|71
1637338800000|2021-11-19 16:20:00|2036.4|2035.2|2035.9|2034.7|2036.9|2035.7|2035.4|2034.2|59
1637339100000|2021-11-19 16:25:00|2036.4|2035.2|2036.9|2035.7|2036.9|2035.7|2035.9|2034.7|36
1637339400000|2021-11-19 16:30:00|2036.4|2035.2|2035.4|2034.2|2036.4|2035.2|2035.4|2034.2|96
1637339700000|2021-11-19 16:35:00|2035.9|2034.7|2036.4|2035.2|2036.9|2035.7|2035.7|2034.5|61
1637340000000|2021-11-19 16:40:00|2035.9|2034.7|2035.9|2034.7|2036.2|2035|2035.9|2034.7|52
1637340300000|2021-11-19 16:45:00|2035.4|2034.2|2034.9|2033.7|2035.9|2034.7|2034.9|2033.7|17
1637340600000|2021-11-19 16:50:00|2034.4|2033.2|2034.9|2033.7|2035.4|2034.2|2034.4|2033.2|94
1637340900000|2021-11-19 16:55:00|2035.4|2034.2|2034.9|2033.7|2035.4|2034.2|2034.9|2033.7|52
1637341200000|2021-11-19 17:00:00|2035.2|2034|2034.9|2033.7|2035.4|2034.2|2034.9|2033.7|28
1637341500000|2021-11-19 17:05:00|2035.4|2034.2|2035.4|2034.2|2035.9|2034.7|2034.9|2033.7|27
1637341800000|2021-11-19 17:10:00|2035.9|2034.7|2036.4|2035.2|2036.4|2035.2|2035.9|2034.7|23
1637342100000|2021-11-19 17:15:00|2036.9|2035.7|2036.4|2035.2|2036.9|2035.7|2035.9|2034.7|45
1637342400000|2021-11-19 17:20:00|2035.9|2034.7|2037.4|2036.2|2037.4|2036.2|2035.9|2034.7|62
1637342700000|2021-11-19 17:25:00|||||||||9
1637343000000|2021-11-19 17:30:00|2037.7|2036.5|2038.4|2037.2|2038.7|2037.5|2037.7|2036.5|88
1637343300000|2021-11-19 17:35:00|2038.9|2037.7|2039.4|2038.2|2039.4|2038.2|2038.4|2037.2|69
1637343600000|2021-11-19 17:40:00|2038.9|2037.7|2039.4|2038.2|2039.4|2038.2|2038.4|2037.2|109
1637343900000|2021-11-19 17:45:00|2039.2|2038|2038.9|2037.7|2039.4|2038.2|2038.4|2037.2|63
1637344200000|2021-11-19 17:50:00|2039.4|2038.2|2039.4|2038.2|2039.7|2038.5|2038.9|2037.7|39
1637344500000|2021-11-19 17:55:00|2039.7|2038.5|2038.4|2037.2|2039.9|2038.7|2038.4|2037.2|29
1637344800000|2021-11-19 18:00:00|2038.9|2037.7|2039.9|2038.7|2039.9|2038.7|2038.4|2037.2|102
1637345100000|2021-11-19 18:05:00|2039.7|2038.5|2039.4|2038.2|2039.7|2038.5|2038.9|2037.7|14
1637345400000|2021-11-19 18:10:00|2039.2|2038|2037.9|2036.7|2039.4|2038.2|2037.4|2036.2|93
1637345700000|2021-11-19 18:15:00|2038.2|2037|2038.4|2037.2|2038.4|2037.2|2037.4|2036.2|39
1637346000000|2021-11-19 18:20:00|2037.9|2036.7|2037.9|2036.7|2038.4|2037.2|2037.9|2036.7|22
1637346300000|2021-11-19 18:25:00|2037.4|2036.2|2035.9|2034.7|2037.9|2036.7|2035.9|2034.7|39
1637346600000|2021-11-19 18:30:00|2036.2|2035|2036.4|2035.2|2036.9|2035.7|2036.2|2035|54
1637346900000|2021-11-19 18:35:00|2035.9|2034.7|2034.9|2033.7|2036.4|2035.2|2034.4|2033.2|55
1637347200000|2021-11-19 18:40:00|2034.4|2033.2|2035.4|2034.2|2035.9|2034.7|2033.9|2032.7|77
1637347500000|2021-11-19 18:45:00|2035.9|2034.7|2035.9|2034.7|2035.9|2034.7|2035.4|2034.2|58
1637347800000|2021-11-19 18:50:00|2036.4|2035.2|2036.9|2035.7|2036.9|2035.7|2036.4|2035.2|50
1637348100000|2021-11-19 18:55:00|2036.7|2035.5|2037.4|2036.2|2037.4|2036.2|2036.4|2035.2|24
1637348400000|2021-11-19 19:00:00|2036.9|2035.7|2036.9|2035.7|2036.9|2035.7|2036.9|2035.7|31
1637348700000|2021-11-19 19:05:00|2037.4|2036.2|2037.4|2036.2|2037.9|2036.7|2036.9|2035.7|47
1637349000000|2021-11-19 19:10:00|2037.9|2036.7|2037.4|2036.2|2037.9|2036.7|2037.4|2036.2|22
1637349300000|2021-11-19 19:15:00|2037.9|2036.7|2036.9|2035.7|2037.9|2036.7|2036.4|2035.2|252
1637349600000|2021-11-19 19:20:00|2036.4|2035.2|2036.9|2035.7|2036.9|2035.7|2036.4|2035.2|104
1637349900000|2021-11-19 19:25:00|2037.4|2036.2|2036.9|2035.7|2037.4|2036.2|2036.9|2035.7|100
1637350200000|2021-11-19 19:30:00|2037.4|2036.2|2036.9|2035.7|2037.9|2036.7|2035.9|2034.7|69
1637350500000|2021-11-19 19:35:00|2036.7|2035.5|2037.4|2036.2|2037.4|2036.2|2036.4|2035.2|43
1637350800000|2021-11-19 19:40:00|2036.9|2035.7|2037.9|2036.7|2037.9|2036.7|2036.9|2035.7|73
1637351100000|2021-11-19 19:45:00|2037.4|2036.2|2036.9|2035.7|2037.9|2036.7|2036.9|2035.7|52
1637351400000|2021-11-19 19:50:00|2037.2|2036|2037.9|2036.7|2037.9|2036.7|2037.2|2036|33
1637351700000|2021-11-19 19:55:00|2037.7|2036.5|2036.9|2035.7|2037.9|2036.7|2036.9|2035.7|30
1637352000000|2021-11-19 20:00:00|2037.4|2036.2|2037.2|2036|2037.4|2036.2|2036.9|2035.7|44
1637352300000|2021-11-19 20:05:00|2037.4|2036.2|2037.9|2036.7|2037.9|2036.7|2036.9|2035.7|19
1637352600000|2021-11-19 20:10:00|2037.4|2036.2|2037.9|2036.7|2037.9|2036.7|2037.4|2036.2|64
1637352900000|2021-11-19 20:15:00|2037.4|2036.2|2037.4|2036.2|2037.4|2036.2|2036.9|2035.7|52
1637353200000|2021-11-19 20:20:00|2037.8|2035.8|2037.7|2035.7|2037.8|2035.8|2037|2035|24
1637353500000|2021-11-19 20:25:00|2037.4|2035.4|2037.4|2035.4|2037.7|2035.7|2037.1|2035.1|39
1637353800000|2021-11-19 20:30:00|2037.3|2035.3|2037.7|2035.7|2037.8|2035.8|2037.1|2035.1|32
1637354100000|2021-11-19 20:35:00|2037.8|2035.8|2037.7|2035.7|2038.1|2036.1|2037.1|2035.1|12
1637354400000|2021-11-19 20:40:00|2037.6|2035.6|2037|2035|2037.6|2035.6|2036.7|2034.7|28
1637354700000|2021-11-19 20:45:00|2037.1|2035.1|2037.4|2035.4|2037.4|2035.4|2036.6|2034.6|57
1637355000000|2021-11-19 20:50:00|2037.3|2035.3|2036.9|2034.9|2037.6|2035.6|2036.9|2034.9|106
1637355300000|2021-11-19 20:55:00|2037.2|2035.2|2037.7|2035.7|2038.2|2036.2|2037.2|2035.2|9
1637355600000|2021-11-19 21:00:00|2037.8|2035.8|2037.6|2035.6|2037.8|2035.8|2037.2|2035.2|7
1637355900000|2021-11-19 21:05:00|2037.9|2035.9|2037.4|2035.4|2038|2036|2037.2|2035.2|0
1637356200000|2021-11-19 21:10:00|2037.5|2035.5|2038.1|2036.1|2038.3|2036.3|2037.4|2035.4|0
1637356500000|2021-11-19 21:15:00|2038|2036|2038|2036|2038.1|2036.1|2038|2036|0
1637356800000|2021-11-19 21:20:00|2037.9|2035.9|2038.1|2036.1|2038.2|2036.2|2037.9|2035.9|0
1637357100000|2021-11-19 21:25:00|2037.9|2035.9|2038.2|2036.2|2038.2|2036.2|2037.9|2035.9|0
1637357400000|2021-11-19 21:30:00|2038.4|2036.4|2038.4|2036.4|2038.4|2036.4|2038.4|2036.4|0
1637357700000|2021-11-19 21:35:00|2038.5|2036.5|2038.7|2036.7|2038.8|2036.8|2038.3|2036.3|0
1637358000000|2021-11-19 21:40:00|2038.6|2036.6|2038.7|2036.7|2038.7|2036.7|2038.6|2036.6|0
1637358300000|2021-11-19 21:45:00|2038.6|2036.6|2039.1|2037.1|2039.4|2037.4|2038.6|2036.6|0
1637358600000|2021-11-19 21:50:00|2039|2037|2038.6|2036.6|2039|2037|2038.3|2036.3|0
1637358900000|2021-11-19 21:55:00|2038.9|2036.9|2038.7|2036.7|2038.9|2036.9|2038.3|2036.3|0
1637535600000|2021-11-21 23:00:00|2040.2|2038.2|2038.8|2036.8|2041|2039|2038.7|2036.7|0
1637535900000|2021-11-21 23:05:00|2038.9|2036.9|2039.5|2037.5|2039.7|2037.7|2038.9|2036.9|0
1637536200000|2021-11-21 23:10:00|2039.3|2037.3|2039|2037|2039.4|2037.4|2038.7|2036.7|0
1637536500000|2021-11-21 23:15:00|2038.5|2036.5|2039|2037|2039|2037|2038.2|2036.2|0
1637536800000|2021-11-21 23:20:00|2039.1|2037.1|2039.7|2037.7|2039.7|2037.7|2038.6|2036.6|0
1637537100000|2021-11-21 23:25:00|2039.9|2037.9|2039.5|2037.5|2040|2038|2039.4|2037.4|0
1637537400000|2021-11-21 23:30:00|2039.6|2037.6|2039.2|2037.2|2040.4|2038.4|2038.9|2036.9|0
1637537700000|2021-11-21 23:35:00|2039.5|2037.5|2039.2|2037.2|2039.8|2037.8|2039.2|2037.2|0
1637538000000|2021-11-21 23:40:00|2038.8|2036.8|2037.7|2035.7|2039.5|2037.5|2037.7|2035.7|0
1637538300000|2021-11-21 23:45:00|2037.8|2035.8|2035.4|2034.2|2038.4|2037.2|2034.9|2033.7|799
1637538600000|2021-11-21 23:50:00|2035.2|2034|2034.4|2033.2|2035.4|2034.2|2034.4|2033.2|211
1637538900000|2021-11-21 23:55:00|2034.9|2033.7|2034.9|2033.7|2035.4|2034.2|2034.4|2033.2|187
1637539200000|2021-11-22 00:00:00|2034.7|2033.9|2030.7|2029.9|2036.7|2035.9|2030.2|2029.4|1711
1637539500000|2021-11-22 00:05:00|2031.2|2030.4|2030.2|2029.4|2031.2|2030.4|2029.2|2028.4|1023
1637539800000|2021-11-22 00:10:00|2029.7|2028.9|2032.7|2031.9|2034.2|2033.4|2029.7|2028.9|798
1637540100000|2021-11-22 00:15:00|2033.2|2032.4|2031.2|2030.4|2033.7|2032.9|2030.2|2029.4|598
1637540400000|2021-11-22 00:20:00|2030.7|2029.9|2033.2|2032.4|2033.7|2032.9|2030.2|2029.4|432
1637540700000|2021-11-22 00:25:00|2033|2032.2|2032.7|2031.9|2033.2|2032.4|2031.7|2030.9|247
1637541000000|2021-11-22 00:30:00|2033.2|2032.4|2033.2|2032.4|2034.2|2033.4|2032.7|2031.9|350
1637541300000|2021-11-22 00:35:00|2033.7|2032.9|2031.7|2030.9|2033.7|2032.9|2029.7|2028.9|379
1637541600000|2021-11-22 00:40:00|2032.2|2031.4|2033.5|2032.7|2033.7|2032.9|2031.7|2030.9|285
1637541900000|2021-11-22 00:45:00|2033.7|2032.9|2036.2|2035.4|2036.2|2035.4|2033.2|2032.4|418
1637542200000|2021-11-22 00:50:00|2035.7|2034.9|2034.7|2033.9|2035.7|2034.9|2034.2|2033.4|237
1637542500000|2021-11-22 00:55:00|2035|2034.2|2034.5|2033.7|2035.2|2034.4|2033.2|2032.4|291
1637542800000|2021-11-22 01:00:00|2034.7|2033.9|2034.7|2033.9|2035.2|2034.4|2034.2|2033.4|148
1637543100000|2021-11-22 01:05:00|2035.2|2034.4|2037.2|2036.4|2037.2|2036.4|2034.7|2033.9|358
1637543400000|2021-11-22 01:10:00|2037|2036.2|2036.7|2035.9|2037.2|2036.4|2035.7|2034.9|204
1637543700000|2021-11-22 01:15:00|2036.2|2035.4|2036.7|2035.9|2036.7|2035.9|2036.2|2035.4|267
1637544000000|2021-11-22 01:20:00|2036.2|2035.4|2035.7|2034.9|2036.7|2035.9|2035.2|2034.4|224
1637544300000|2021-11-22 01:25:00|2035.5|2034.7|2036.7|2035.9|2036.7|2035.9|2035.2|2034.4|159
1637544600000|2021-11-22 01:30:00|2037.2|2036.4|2037.2|2036.4|2037.7|2036.9|2036.7|2035.9|193
1637544900000|2021-11-22 01:35:00|2036.7|2035.9|2038.7|2037.9|2039.2|2038.4|2036.7|2035.9|316
1637545200000|2021-11-22 01:40:00|2039.2|2038.4|2039.2|2038.4|2039.7|2038.9|2038.7|2037.9|390
1637545500000|2021-11-22 01:45:00|2038.7|2037.9|2038.2|2037.4|2039.2|2038.4|2037.7|2036.9|266
1637545800000|2021-11-22 01:50:00|2038.7|2037.9|2038.7|2037.9|2038.7|2037.9|2038.2|2037.4|117
1637546100000|2021-11-22 01:55:00|2038.2|2037.4|2037.2|2036.4|2038.7|2037.9|2036.7|2035.9|239
1637546400000|2021-11-22 02:00:00|2037|2036.2|2036.7|2035.9|2037.2|2036.4|2036.2|2035.4|237
1637546700000|2021-11-22 02:05:00|2036.2|2035.4|2036.7|2035.9|2036.7|2035.9|2036.2|2035.4|123
1637547000000|2021-11-22 02:10:00|2036.2|2035.4|2036.7|2035.9|2037.2|2036.4|2036.2|2035.4|170
1637547300000|2021-11-22 02:15:00|2036.2|2035.4|2037.2|2036.4|2037.7|2036.9|2036.2|2035.4|217
1637547600000|2021-11-22 02:20:00|2036.7|2035.9|2037.7|2036.9|2037.7|2036.9|2036.2|2035.4|150
1637547900000|2021-11-22 02:25:00|2037.5|2036.7|2038.7|2037.9|2038.7|2037.9|2037.5|2036.7|301
1637548200000|2021-11-22 02:30:00|2039.2|2038.4|2040.2|2039.4|2040.7|2039.9|2039.2|2038.4|376
1637548500000|2021-11-22 02:35:00|2040.7|2039.9|2040.7|2039.9|2040.7|2039.9|2039.7|2038.9|96
1637548800000|2021-11-22 02:40:00|2040.5|2039.7|2040.2|2039.4|2040.7|2039.9|2040.2|2039.4|69
1637549100000|2021-11-22 02:45:00|2040.7|2039.9|2039.7|2038.9|2040.7|2039.9|2039.7|2038.9|63
1637549400000|2021-11-22 02:50:00|2039.2|2038.4|2038.7|2037.9|2039.2|2038.4|2038.2|2037.4|123
1637549700000|2021-11-22 02:55:00|2038.2|2037.4|2038.7|2037.9|2038.7|2037.9|2038.2|2037.4|31
1637550000000|2021-11-22 03:00:00|2038.2|2037.4|2038.7|2037.9|2038.7|2037.9|2038.2|2037.4|70
1637550300000|2021-11-22 03:05:00|2039.2|2038.4|2039.7|2038.9|2039.7|2038.9|2039.2|2038.4|47
1637550600000|2021-11-22 03:10:00|2039.2|2038.4|2040.7|2039.9|2041.2|2040.4|2039.2|2038.4|202
1637550900000|2021-11-22 03:15:00|2041.2|2040.4|2041.2|2040.4|2041.2|2040.4|2040.7|2039.9|180
1637551200000|2021-11-22 03:20:00|2041.7|2040.9|2040.7|2039.9|2041.7|2040.9|2040.7|2039.9|209
1637551500000|2021-11-22 03:25:00|2041.2|2040.4|2040.7|2039.9|2041.2|2040.4|2040.7|2039.9|154
1637551800000|2021-11-22 03:30:00|2040.2|2039.4|2040.7|2039.9|2041.2|2040.4|2039.7|2038.9|521
1637552100000|2021-11-22 03:35:00|2040.2|2039.4|2039.7|2038.9|2041.2|2040.4|2039.2|2038.4|274
1637552400000|2021-11-22 03:40:00|2039.5|2038.7|2040.7|2039.9|2040.7|2039.9|2039.5|2038.7|192
1637552700000|2021-11-22 03:45:00|2040.2|2039.4|2040|2039.2|2040.7|2039.9|2039.7|2038.9|155
1637553000000|2021-11-22 03:50:00|2040.2|2039.4|2040.7|2039.9|2040.7|2039.9|2039.7|2038.9|151
1637553300000|2021-11-22 03:55:00|2040.5|2039.7|2040.7|2039.9|2040.7|2039.9|2040.2|2039.4|108
1637553600000|2021-11-22 04:00:00|2041.2|2040.4|2041.2|2040.4|2041.2|2040.4|2040.7|2039.9|156
1637553900000|2021-11-22 04:05:00|2041.7|2040.9|2041.7|2040.9|2042.2|2041.4|2041.2|2040.4|203
1637554200000|2021-11-22 04:10:00|2042.2|2041.4|2041.7|2040.9|2042.2|2041.4|2041.7|2040.9|231
1637554500000|2021-11-22 04:15:00|2042.2|2041.4|2042.2|2041.4|2042.2|2041.4|2041.7|2040.9|162
1637554800000|2021-11-22 04:20:00|2042|2041.2|2042.7|2041.9|2042.7|2041.9|2041.7|2040.9|210
1637555100000|2021-11-22 04:25:00|2043.2|2042.4|2044.2|2043.4|2045.5|2044.7|2042.7|2041.9|701
1637555400000|2021-11-22 04:30:00|2043.7|2042.9|2043.7|2042.9|2044.2|2043.4|2043.7|2042.9|440
1637555700000|2021-11-22 04:35:00|2044.2|2043.4|2044.7|2043.9|2044.7|2043.9|2043.7|2042.9|147
1637556000000|2021-11-22 04:40:00|2044.2|2043.4|2044.2|2043.4|2044.7|2043.9|2043.7|2042.9|217
1637556300000|2021-11-22 04:45:00|2043.7|2042.9|2044.2|2043.4|2044.2|2043.4|2043.7|2042.9|74
1637556600000|2021-11-22 04:50:00|2043.7|2042.9|2044.7|2043.9|2044.7|2043.9|2043.7|2042.9|225
1637556900000|2021-11-22 04:55:00|2044.2|2043.4|2044.2|2043.4|2044.7|2043.9|2044.2|2043.4|140
1637557200000|2021-11-22 05:00:00|2044|2043.2|2045.2|2044.4|2045.2|2044.4|2044|2043.2|349
1637557500000|2021-11-22 05:05:00|2044.7|2043.9|2044.7|2043.9|2044.7|2043.9|2044.2|2043.4|98
1637557800000|2021-11-22 05:10:00|2044.5|2043.7|2044.7|2043.9|2045.2|2044.4|2044.2|2043.4|355
1637558100000|2021-11-22 05:15:00|2045|2044.2|2044.7|2043.9|2045.2|2044.4|2044.2|2043.4|122
1637558400000|2021-11-22 05:20:00|2044.2|2043.4|2044.7|2043.9|2044.7|2043.9|2044.2|2043.4|108
1637558700000|2021-11-22 05:25:00|2045.2|2044.4|2044.2|2043.4|2045.2|2044.4|2044.2|2043.4|283
1637559000000|2021-11-22 05:30:00|2043.7|2042.9|2043.7|2042.9|2044.2|2043.4|2043.7|2042.9|372
1637559300000|2021-11-22 05:35:00|2044|2043.2|2043.7|2042.9|2044.2|2043.4|2043.2|2042.4|358
1637559600000|2021-11-22 05:40:00|2043.2|2042.4|2043.7|2042.9|2043.7|2042.9|2043.2|2042.4|146
1637559900000|2021-11-22 05:45:00|2043.2|2042.4|2044.2|2043.4|2044.2|2043.4|2043.2|2042.4|290
1637560200000|2021-11-22 05:50:00|2044.7|2043.9|2044.7|2043.9|2045.2|2044.4|2044.7|2043.9|434
1637560500000|2021-11-22 05:55:00|2045.2|2044.4|2045.2|2044.4|2045.2|2044.4|2044.2|2043.4|1613
1637560800000|2021-11-22 06:00:00|2043.7|2042.9|2043.2|2042.4|2043.7|2042.9|2042.7|2041.9|2385
1637561100000|2021-11-22 06:05:00|2043.7|2042.9|2043.5|2042.7|2043.7|2042.9|2043.2|2042.4|307
1637561400000|2021-11-22 06:10:00|2044|2042|2044|2042|2044.6|2042.6|2043.7|2041.7|0
1637561700000|2021-11-22 06:15:00|2044.3|2042.3|2044.9|2042.9|2045.4|2043.4|2044.2|2042.2|474
1637562000000|2021-11-22 06:20:00|2045|2043|2045.4|2043.4|2046|2044|2044.9|2042.9|0
1637562300000|2021-11-22 06:25:00|2045.3|2043.3|2045.9|2043.9|2045.9|2043.9|2044.7|2042.7|0
1637562600000|2021-11-22 06:30:00|2045.6|2043.6|2045.5|2043.5|2045.6|2043.6|2045.4|2043.4|0
1637562900000|2021-11-22 06:35:00|2045.4|2043.4|2045.3|2043.3|2045.6|2043.6|2045.1|2043.1|0
1637563200000|2021-11-22 06:40:00|2045.2|2043.2|2044.8|2042.8|2045.3|2043.3|2044.4|2042.4|0
1637563500000|2021-11-22 06:45:00|2044.7|2042.7|2045|2043|2045|2043|2044.7|2042.7|0
1637563800000|2021-11-22 06:50:00|2044.7|2042.7|2044.7|2042.7|2044.7|2042.7|2044.4|2042.4|0
1637564100000|2021-11-22 06:55:00|2045|2043|2044.5|2042.5|2045|2043|2044.4|2042.4|0
1637564400000|2021-11-22 07:00:00|2044.7|2042.7|2044.2|2042.2|2045.8|2043.8|2044.2|2042.2|0
1637564700000|2021-11-22 07:05:00|2044.4|2042.4|2045.3|2043.3|2045.6|2043.6|2043.8|2041.8|0
1637565000000|2021-11-22 07:10:00|2045.2|2043.2|2045.6|2043.6|2045.6|2043.6|2045|2043|0
1637565300000|2021-11-22 07:15:00|2045.9|2043.9|2046.2|2044.2|2046.5|2044.5|2045.6|2043.6|0
1637565600000|2021-11-22 07:20:00|2045.9|2043.9|2046.2|2044.2|2046.2|2044.2|2045.6|2043.6|0
1637565900000|2021-11-22 07:25:00|2046.4|2044.4|2046.2|2044.2|2046.8|2044.8|2046.1|2044.1|0
1637566200000|2021-11-22 07:30:00|2048.7|2047.5|2046.4|2045.2|2048.7|2047.5|2045.9|2044.7|101
1637566500000|2021-11-22 07:35:00|2045.9|2044.7|2045.9|2044.7|2046.4|2045.2|2045.9|2044.7|52
1637566800000|2021-11-22 07:40:00|2045.7|2044.5|2045.9|2044.7|2045.9|2044.7|2045.4|2044.2|44
1637567100000|2021-11-22 07:45:00|2046.4|2045.2|2046.4|2045.2|2046.4|2045.2|2046.4|2045.2|23
1637567400000|2021-11-22 07:50:00|2045.9|2044.7|2046.4|2045.2|2046.4|2045.2|2045.9|2044.7|39
1637567700000|2021-11-22 07:55:00|2046.2|2045|2044.4|2043.2|2046.4|2045.2|2044.4|2043.2|131
1637568000000|2021-11-22 08:00:00|2044.9|2043.7|2044.9|2043.7|2045.4|2044.2|2044.4|2043.2|204
1637568300000|2021-11-22 08:05:00|2044.4|2043.2|2044.9|2043.7|2045.4|2044.2|2044.4|2043.2|96
1637568600000|2021-11-22 08:10:00|2045.4|2044.2|2043.4|2042.2|2045.4|2044.2|2043.4|2042.2|62
1637568900000|2021-11-22 08:15:00|2043.9|2042.7|2045.4|2044.2|2045.9|2044.7|2043.9|2042.7|55
1637569200000|2021-11-22 08:20:00|2045.7|2044.5|2045.4|2044.2|2046.9|2045.7|2045.4|2044.2|66
1637569500000|2021-11-22 08:25:00|2045.7|2044.5|2044.4|2043.2|2045.9|2044.7|2042.9|2041.7|61
1637569800000|2021-11-22 08:30:00|2044.9|2043.7|2045.4|2044.2|2045.4|2044.2|2043.9|2042.7|23
1637570100000|2021-11-22 08:35:00|2045.2|2044|2045.9|2044.7|2045.9|2044.7|2044.9|2043.7|18
1637570400000|2021-11-22 08:40:00|2045.4|2044.2|2044.9|2043.7|2045.4|2044.2|2044.9|2043.7|8
1637570700000|2021-11-22 08:45:00|2045.4|2044.2|2044.4|2043.2|2045.9|2044.7|2044.4|2043.2|67
1637571000000|2021-11-22 08:50:00|2043.9|2042.7|2043.4|2042.2|2044.4|2043.2|2043.4|2042.2|44
1637571300000|2021-11-22 08:55:00|2043.9|2042.7|2043.9|2042.7|2044.2|2043|2043.4|2042.2|15
1637571600000|2021-11-22 09:00:00|2043.4|2042.2|2043.4|2042.2|2043.9|2042.7|2042.9|2041.7|54
1637571900000|2021-11-22 09:05:00|2043.9|2042.7|2043.2|2042|2043.9|2042.7|2042.9|2041.7|73
1637572200000|2021-11-22 09:10:00|2042.9|2041.7|2044.4|2043.2|2044.4|2043.2|2042.9|2041.7|74
1637572500000|2021-11-22 09:15:00|2044.7|2043.5|2043.9|2042.7|2044.9|2043.7|2043.4|2042.2|109
1637572800000|2021-11-22 09:20:00|2044.4|2043.2|2044.9|2043.7|2044.9|2043.7|2043.9|2042.7|65
1637573100000|2021-11-22 09:25:00|2045.4|2044.2|2045.4|2044.2|2045.4|2044.2|2044.9|2043.7|63
1637573400000|2021-11-22 09:30:00|2045.7|2044.5|2045.4|2044.2|2045.9|2044.7|2044.9|2043.7|59
1637573700000|2021-11-22 09:35:00|2045.9|2044.7|2044.9|2043.7|2045.9|2044.7|2044.9|2043.7|59
1637574000000|2021-11-22 09:40:00|2045.2|2044|2043.9|2042.7|2045.2|2044|2043.9|2042.7|129
1637574300000|2021-11-22 09:45:00|2043.7|2042.5|2043.4|2042.2|2043.9|2042.7|2042.9|2041.7|81
1637574600000|2021-11-22 09:50:00|2042.9|2041.7|2044.4|2043.2|2044.4|2043.2|2042.9|2041.7|70
1637574900000|2021-11-22 09:55:00|2044.7|2043.5|2044.9|2043.7|2044.9|2043.7|2044.4|2043.2|54
1637575200000|2021-11-22 10:00:00|2044.4|2043.2|2044.9|2043.7|2044.9|2043.7|2044.4|2043.2|70
1637575500000|2021-11-22 10:05:00|2045.4|2044.2|2045.4|2044.2|2045.4|2044.2|2045.2|2044|41
1637575800000|2021-11-22 10:10:00|2045.9|2044.7|2045.4|2044.2|2045.9|2044.7|2045.4|2044.2|16
1637576100000|2021-11-22 10:15:00|2044.9|2043.7|2044.9|2043.7|2044.9|2043.7|2044.4|2043.2|77
1637576400000|2021-11-22 10:20:00|2045.4|2044.2|2044.9|2043.7|2045.4|2044.2|2044.7|2043.5|43
1637576700000|2021-11-22 10:25:00|2044.4|2043.2|2044.9|2043.7|2044.9|2043.7|2044.4|2043.2|16
1637577000000|2021-11-22 10:30:00|2044.7|2043.5|2044.4|2043.2|2044.9|2043.7|2044.4|2043.2|21
1637577300000|2021-11-22 10:35:00|2044.9|2043.7|2044.4|2043.2|2044.9|2043.7|2044.4|2043.2|17
1637577600000|2021-11-22 10:40:00|2044.9|2043.7|2044.4|2043.2|2044.9|2043.7|2044.4|2043.2|12
1637577900000|2021-11-22 10:45:00|2044.9|2043.7|2044.4|2043.2|2044.9|2043.7|2044.4|2043.2|21
1637578200000|2021-11-22 10:50:00|2043.9|2042.7|2044.4|2043.2|2044.4|2043.2|2043.9|2042.7|22
1637578500000|2021-11-22 10:55:00|2044.9|2043.7|2044.4|2043.2|2044.9|2043.7|2044.4|2043.2|18
1637578800000|2021-11-22 11:00:00|2043.9|2042.7|2044.9|2043.7|2044.9|2043.7|2043.9|2042.7|20
1637579100000|2021-11-22 11:05:00|2044.7|2043.5|2044.9|2043.7|2045.4|2044.2|2044.7|2043.5|24
1637579400000|2021-11-22 11:10:00|2044.4|2043.2|2044.9|2043.7|2044.9|2043.7|2044.4|2043.2|16
1637579700000|2021-11-22 11:15:00|2044.7|2043.5|2044.9|2043.7|2045.4|2044.2|2044.4|2043.2|21
1637580000000|2021-11-22 11:20:00|2045.2|2044|2044.9|2043.7|2045.4|2044.2|2044.4|2043.2|17
1637580300000|2021-11-22 11:25:00|2045.4|2044.2|2044.9|2043.7|2045.9|2044.7|2044.9|2043.7|48
1637580600000|2021-11-22 11:30:00|2045.4|2044.2|2045.4|2044.2|2045.4|2044.2|2045.4|2044.2|22
1637580900000|2021-11-22 11:35:00|2045.7|2044.5|2046.4|2045.2|2046.4|2045.2|2045.4|2044.2|57
1637581200000|2021-11-22 11:40:00|2046.7|2045.5|2045.9|2044.7|2046.9|2045.7|2045.9|2044.7|58
1637581500000|2021-11-22 11:45:00|2046.2|2045|2046.4|2045.2|2046.9|2045.7|2045.9|2044.7|87
1637581800000|2021-11-22 11:50:00|2046.9|2045.7|2042.9|2041.7|2046.9|2045.7|2041.9|2040.7|216
1637582100000|2021-11-22 11:55:00|2043.2|2042|2043.2|2042|2043.9|2042.7|2042.4|2041.2|62
1637582400000|2021-11-22 12:00:00|2043.4|2042.2|2043.4|2042.2|2043.9|2042.7|2042.9|2041.7|51
1637582700000|2021-11-22 12:05:00|2043.7|2042.5|2043.4|2042.2|2043.9|2042.7|2043.4|2042.2|56
1637583000000|2021-11-22 12:10:00|2043.9|2042.7|2042.9|2041.7|2043.9|2042.7|2042.9|2041.7|44
1637583300000|2021-11-22 12:15:00|2043.2|2042|2042.9|2041.7|2043.9|2042.7|2042.7|2041.5|53
1637583600000|2021-11-22 12:20:00|2042.7|2041.5|2042.2|2041|2043.4|2042.2|2041.9|2040.7|41
1637583900000|2021-11-22 12:25:00|2042.4|2041.2|2042.9|2041.7|2042.9|2041.7|2042.4|2041.2|49
1637584200000|2021-11-22 12:30:00|2042.7|2041.5|2043.4|2042.2|2043.9|2042.7|2042.4|2041.2|58
1637584500000|2021-11-22 12:35:00|2043.9|2042.7|2043.9|2042.7|2043.9|2042.7|2043.4|2042.2|61
1637584800000|2021-11-22 12:40:00|||||||||24
1637585100000|2021-11-22 12:45:00|2044.2|2043|2043.9|2042.7|2044.7|2043.5|2043.9|2042.7|132
1637585400000|2021-11-22 12:50:00|2043.4|2042.2|2043.9|2042.7|2044.4|2043.2|2043.4|2042.2|60
1637585700000|2021-11-22 12:55:00|2044.4|2043.2|2044.9|2043.7|2044.9|2043.7|2043.9|2042.7|85
1637586000000|2021-11-22 13:00:00|2044.7|2043.5|2044.9|2043.7|2044.9|2043.7|2044.4|2043.2|34
1637586300000|2021-11-22 13:05:00|2044.7|2043.5|2043.9|2042.7|2044.9|2043.7|2043.9|2042.7|38
1637586600000|2021-11-22 13:10:00|2044.2|2043|2042.9|2041.7|2044.4|2043.2|2042.9|2041.7|141
1637586900000|2021-11-22 13:15:00|2043.2|2042|2042.9|2041.7|2043.4|2042.2|2042.4|2041.2|100
1637587200000|2021-11-22 13:20:00|2043.4|2042.2|2043.4|2042.2|2043.4|2042.2|2042.9|2041.7|59
1637587500000|2021-11-22 13:25:00|2042.9|2041.7|2043.9|2042.7|2043.9|2042.7|2042.9|2041.7|65
1637587800000|2021-11-22 13:30:00|2043.7|2042.5|2044.4|2043.2|2044.9|2043.7|2043.7|2042.5|69
1637588100000|2021-11-22 13:35:00|2044.7|2043.5|2044.4|2043.2|2044.7|2043.5|2043.9|2042.7|62
1637588400000|2021-11-22 13:40:00|2044.2|2043|2043.9|2042.7|2044.4|2043.2|2043.4|2042.2|66
1637588700000|2021-11-22 13:45:00|2044.2|2043|2044.9|2043.7|2044.9|2043.7|2044.2|2043|68
1637589000000|2021-11-22 13:50:00|2044.7|2043.5|2044.9|2043.7|2045.2|2044|2044.4|2043.2|73
1637589300000|2021-11-22 13:55:00|2045.2|2044|2044.9|2043.7|2045.9|2044.7|2044.7|2043.5|67
1637589600000|2021-11-22 14:00:00|2045.4|2044.2|2048.9|2047.7|2048.9|2047.7|2045.4|2044.2|222
1637589900000|2021-11-22 14:05:00|2048.4|2047.2|2047.4|2046.2|2048.4|2047.2|2046.9|2045.7|139
1637590200000|2021-11-22 14:10:00|2046.9|2045.7|2048.2|2047|2048.4|2047.2|2046.9|2045.7|94
1637590500000|2021-11-22 14:15:00|2048.4|2047.2|2048.4|2047.2|2049.7|2048.5|2047.9|2046.7|121
1637590800000|2021-11-22 14:20:00|2048.7|2047.5|2048.4|2047.2|2049.4|2048.2|2048.4|2047.2|68
1637591100000|2021-11-22 14:25:00|2048.7|2047.5|2048.9|2047.7|2049.4|2048.2|2048.4|2047.2|26
1637591400000|2021-11-22 14:30:00|2049.2|2048|2049.4|2048.2|2049.9|2048.7|2048.4|2047.2|259
1637591700000|2021-11-22 14:35:00|2049.7|2048.5|2050.9|2049.7|2051.4|2050.2|2049.4|2048.2|288
1637592000000|2021-11-22 14:40:00|2051.4|2050.2|2051.9|2050.7|2051.9|2050.7|2050.4|2049.2|115
1637592300000|2021-11-22 14:45:00|2052.4|2051.2|2052.4|2051.2|2052.4|2051.2|2050.4|2049.2|144
1637592600000|2021-11-22 14:50:00|2052.9|2051.7|2052.9|2051.7|2053.4|2052.2|2050.9|2049.7|260
1637592900000|2021-11-22 14:55:00|2052.4|2051.2|2052.4|2051.2|2053.4|2052.2|2051.7|2050.5|96
1637593200000|2021-11-22 15:00:00|2052.9|2051.7|2053.4|2052.2|2054.4|2053.2|2052.9|2051.7|176
1637593500000|2021-11-22 15:05:00|2052.9|2051.7|2052.9|2051.7|2053.4|2052.2|2052.4|2051.2|139
1637593800000|2021-11-22 15:10:00|2052.4|2051.2|2052.9|2051.7|2053.4|2052.2|2052.4|2051.2|37
1637594100000|2021-11-22 15:15:00|2053.4|2052.2|2052.9|2051.7|2053.4|2052.2|2052.4|2051.2|62
1637594400000|2021-11-22 15:20:00|2053.4|2052.2|2054.4|2053.2|2054.9|2053.7|2052.9|2051.7|57
1637594700000|2021-11-22 15:25:00|2053.9|2052.7|2052.9|2051.7|2054.4|2053.2|2052.7|2051.5|73
1637595000000|2021-11-22 15:30:00|2053.2|2052|2053.9|2052.7|2054.4|2053.2|2052.9|2051.7|28
1637595300000|2021-11-22 15:35:00|2054.4|2053.2|2053.4|2052.2|2054.4|2053.2|2053.4|2052.2|41
1637595600000|2021-11-22 15:40:00|2053.7|2052.5|2054.4|2053.2|2054.4|2053.2|2053.4|2052.2|59
1637595900000|2021-11-22 15:45:00|2054.2|2053|2053.4|2052.2|2054.2|2053|2053.4|2052.2|80
1637596200000|2021-11-22 15:50:00|2053.7|2052.5|2053.4|2052.2|2053.9|2052.7|2053.4|2052.2|46
1637596500000|2021-11-22 15:55:00|2053.7|2052.5|2052.9|2051.7|2053.9|2052.7|2052.9|2051.7|62
1637596800000|2021-11-22 16:00:00|2052.4|2051.2|2051.9|2050.7|2052.9|2051.7|2051.9|2050.7|156
1637597100000|2021-11-22 16:05:00|2052.2|2051|2051.9|2050.7|2052.4|2051.2|2051.4|2050.2|30
1637597400000|2021-11-22 16:10:00|2051.4|2050.2|2050.9|2049.7|2051.9|2050.7|2050.4|2049.2|160
1637597700000|2021-11-22 16:15:00|2051.4|2050.2|2050.4|2049.2|2051.4|2050.2|2049.9|2048.7|28
1637598000000|2021-11-22 16:20:00|2050.2|2049|2050.9|2049.7|2050.9|2049.7|2049.9|2048.7|48
1637598300000|2021-11-22 16:25:00|2050.4|2049.2|2050.4|2049.2|2050.4|2049.2|2049.4|2048.2|59
1637598600000|2021-11-22 16:30:00|2050.7|2049.5|2050.9|2049.7|2051.4|2050.2|2050.4|2049.2|71
1637598900000|2021-11-22 16:35:00|2050.4|2049.2|2050.4|2049.2|2051.2|2050|2050.4|2049.2|25
1637599200000|2021-11-22 16:40:00|2050.2|2049|2048.9|2047.7|2050.4|2049.2|2048.9|2047.7|67
1637599500000|2021-11-22 16:45:00|2048.4|2047.2|2047.9|2046.7|2049.4|2048.2|2047.9|2046.7|105
1637599800000|2021-11-22 16:50:00|2048.4|2047.2|2044.9|2043.7|2048.4|2047.2|2044.9|2043.7|180
1637600100000|2021-11-22 16:55:00|2044.4|2043.2|2043.4|2042.2|2044.9|2043.7|2041.2|2040|381
1637600400000|2021-11-22 17:00:00|2042.9|2041.7|2043.9|2042.7|2044.4|2043.2|2041.9|2040.7|152
1637600700000|2021-11-22 17:05:00|2043.7|2042.5|2042.9|2041.7|2043.9|2042.7|2042.4|2041.2|119
1637601000000|2021-11-22 17:10:00|2042.7|2041.5|2042.9|2041.7|2043.7|2042.5|2042.4|2041.2|89
1637601300000|2021-11-22 17:15:00|2043.4|2042.2|2043.9|2042.7|2044.4|2043.2|2043.4|2042.2|43
1637601600000|2021-11-22 17:20:00|2043.7|2042.5|2043.4|2042.2|2043.9|2042.7|2042.9|2041.7|63
1637601900000|2021-11-22 17:25:00|2043.7|2042.5|2045.4|2044.2|2045.4|2044.2|2043.4|2042.2|94
1637602200000|2021-11-22 17:30:00|2045.2|2044|2045.9|2044.7|2045.9|2044.7|2044.9|2043.7|130
1637602500000|2021-11-22 17:35:00|2046.4|2045.2|2046.4|2045.2|2046.9|2045.7|2045.9|2044.7|33
1637602800000|2021-11-22 17:40:00|2046.7|2045.5|2047.4|2046.2|2047.4|2046.2|2046.4|2045.2|37
1637603100000|2021-11-22 17:45:00|2047.2|2046|2047.4|2046.2|2047.9|2046.7|2046.7|2045.5|64
1637603400000|2021-11-22 17:50:00|2047.2|2046|2045.9|2044.7|2047.2|2046|2045.9|2044.7|110
1637603700000|2021-11-22 17:55:00|2046.4|2045.2|2046.4|2045.2|2047.4|2046.2|2046.4|2045.2|38
1637604000000|2021-11-22 18:00:00|2046.7|2045.5|2046.4|2045.2|2046.9|2045.7|2045.9|2044.7|22
1637604300000|2021-11-22 18:05:00|2046.9|2045.7|2046.4|2045.2|2046.9|2045.7|2046.2|2045|73
1637604600000|2021-11-22 18:10:00|2046.9|2045.7|2046.9|2045.7|2046.9|2045.7|2046.4|2045.2|18
1637604900000|2021-11-22 18:15:00|2047.4|2046.2|2047.9|2046.7|2047.9|2046.7|2046.9|2045.7|110
1637605200000|2021-11-22 18:20:00|2047.4|2046.2|2047.9|2046.7|2047.9|2046.7|2047.4|2046.2|7
1637605500000|2021-11-22 18:25:00|2047.4|2046.2|2047.4|2046.2|2047.7|2046.5|2047.4|2046.2|14
1637605800000|2021-11-22 18:30:00|2047.9|2046.7|2047.4|2046.2|2048.4|2047.2|2047.4|2046.2|29
1637606100000|2021-11-22 18:35:00|2047.7|2046.5|2047.4|2046.2|2047.9|2046.7|2047.4|2046.2|18
1637606400000|2021-11-22 18:40:00|2046.9|2045.7|2047.9|2046.7|2047.9|2046.7|2046.4|2045.2|30
1637606700000|2021-11-22 18:45:00|2047.4|2046.2|2047.4|2046.2|2047.9|2046.7|2047.4|2046.2|56
1637607000000|2021-11-22 18:50:00|2047.9|2046.7|2047.9|2046.7|2047.9|2046.7|2047.4|2046.2|17
1637607300000|2021-11-22 18:55:00|2048.4|2047.2|2047.4|2046.2|2048.4|2047.2|2047.4|2046.2|25
1637607600000|2021-11-22 19:00:00|2046.9|2045.7|2049.4|2048.2|2049.4|2048.2|2046.9|2045.7|42
1637607900000|2021-11-22 19:05:00|2049.2|2048|2048.9|2047.7|2049.2|2048|2048.4|2047.2|46
1637608200000|2021-11-22 19:10:00|2048.7|2047.5|2048.9|2047.7|2048.9|2047.7|2048.4|2047.2|38
1637608500000|2021-11-22 19:15:00|2049.4|2048.2|2048.7|2047.5|2049.4|2048.2|2048.4|2047.2|30
1637608800000|2021-11-22 19:20:00|2048.9|2047.7|2048.9|2047.7|2048.9|2047.7|2048.4|2047.2|9
1637609100000|2021-11-22 19:25:00|2048.7|2047.5|2048.4|2047.2|2048.9|2047.7|2047.9|2046.7|47
1637609400000|2021-11-22 19:30:00|2048.7|2047.5|2048.9|2047.7|2049.4|2048.2|2048.4|2047.2|9
1637609700000|2021-11-22 19:35:00|2049.2|2048|2049.4|2048.2|2049.4|2048.2|2048.9|2047.7|48
1637610000000|2021-11-22 19:40:00|2049.2|2048|2049.9|2048.7|2049.9|2048.7|2048.9|2047.7|29
1637610300000|2021-11-22 19:45:00|2049.7|2048.5|2051.2|2050|2051.4|2050.2|2049.4|2048.2|48
1637610600000|2021-11-22 19:50:00|2051.4|2050.2|2051.4|2050.2|2051.9|2050.7|2050.9|2049.7|24
1637610900000|2021-11-22 19:55:00|2050.9|2049.7|2051.4|2050.2|2051.4|2050.2|2050.4|2049.2|94
1637611200000|2021-11-22 20:00:00|2051.7|2050.5|2051.9|2050.7|2052.4|2051.2|2050.9|2049.7|71
1637611500000|2021-11-22 20:05:00|2052.2|2051|2051.9|2050.7|2052.4|2051.2|2051.4|2050.2|40
1637611800000|2021-11-22 20:10:00|2052.4|2051.2|2051.4|2050.2|2052.4|2051.2|2051.4|2050.2|41
1637612100000|2021-11-22 20:15:00|2051.9|2050.7|2051.4|2050.2|2051.9|2050.7|2050.9|2049.7|15
1637612400000|2021-11-22 20:20:00|2052|2050|2051.7|2049.7|2052.5|2050.5|2051.1|2049.1|36
1637612700000|2021-11-22 20:25:00|2051.4|2049.4|2050.9|2048.9|2051.7|2049.7|2050.6|2048.6|22
1637613000000|2021-11-22 20:30:00|2050.6|2048.6|2051.5|2049.5|2051.8|2049.8|2050.6|2048.6|24
1637613300000|2021-11-22 20:35:00|2051.4|2049.4|2050.5|2048.5|2051.5|2049.5|2050.2|2048.2|37
1637613600000|2021-11-22 20:40:00|2050.4|2048.4|2048.3|2046.3|2050.5|2048.5|2048|2046|39
1637613900000|2021-11-22 20:45:00|2048.2|2046.2|2046.7|2044.7|2048.8|2046.8|2046.4|2044.4|38
1637614200000|2021-11-22 20:50:00|2046.3|2044.3|2042.9|2040.9|2046.3|2044.3|2042.5|2040.5|82
1637614500000|2021-11-22 20:55:00|2042.7|2040.7|2041|2039|2042.9|2040.9|2040.4|2038.4|0
1637614800000|2021-11-22 21:00:00|2040.9|2038.9|2040.1|2038.1|2040.9|2038.9|2038.9|2036.9|14
1637615100000|2021-11-22 21:05:00|2040.3|2038.3|2041.3|2039.3|2041.3|2039.3|2040.1|2038.1|0
1637615400000|2021-11-22 21:10:00|2041.6|2039.6|2041.6|2039.6|2041.9|2039.9|2040.9|2038.9|0
1637615700000|2021-11-22 21:15:00|2041.5|2039.5|2041.4|2039.4|2041.5|2039.5|2041.2|2039.2|0
1637616000000|2021-11-22 21:20:00|2041.3|2039.3|2042.3|2040.3|2042.3|2040.3|2041.3|2039.3|0
1637616300000|2021-11-22 21:25:00|2042.1|2040.1|2041.6|2039.6|2042.3|2040.3|2041.3|2039.3|0
1637616600000|2021-11-22 21:30:00|2041.7|2039.7|2041.4|2039.4|2041.7|2039.7|2041.4|2039.4|0
1637616900000|2021-11-22 21:35:00|2041.2|2039.2|2041.1|2039.1|2041.3|2039.3|2040.9|2038.9|0
1637617200000|2021-11-22 21:40:00|2041.2|2039.2|2041.5|2039.5|2041.5|2039.5|2041|2039|0
1637617500000|2021-11-22 21:45:00|2041.6|2039.6|2042|2040|2042.2|2040.2|2041.4|2039.4|0
1637617800000|2021-11-22 21:50:00|2042.1|2040.1|2042.1|2040.1|2042.2|2040.2|2041.8|2039.8|0
1637618100000|2021-11-22 21:55:00|2042.3|2040.3|2042.4|2040.4|2042.9|2040.9|2042.2|2040.2|0
1637618400000|2021-11-22 22:00:00|2042.5|2040.5|2042.4|2040.4|2042.5|2040.5|2042.3|2040.3|0
1637618700000|2021-11-22 22:05:00|2042.5|2040.5|2042.3|2040.3|2042.5|2040.5|2042.3|2040.3|0
1637619300000|2021-11-22 22:15:00|2042.4|2040.4|2042.3|2040.3|2042.4|2040.4|2042.3|2040.3|0
1637619900000|2021-11-22 22:25:00|2042.2|2040.2|2042.2|2040.2|2042.2|2040.2|2042.2|2040.2|0
1637620200000|2021-11-22 22:30:00|2042.3|2040.3|2042.2|2040.2|2042.3|2040.3|2042.2|2040.2|0
1637621100000|2021-11-22 22:45:00|2042.1|2040.1|2042.3|2040.3|2042.3|2040.3|2042.1|2040.1|0
1637621400000|2021-11-22 22:50:00|2042.2|2040.2|2042.3|2040.3|2042.3|2040.3|2042.2|2040.2|0
1637621700000|2021-11-22 22:55:00|2042.4|2040.4|2042.3|2040.3|2042.4|2040.4|2042.3|2040.3|0
1637622000000|2021-11-22 23:00:00|2042.8|2040.8|2044.3|2042.3|2044.3|2042.3|2042.6|2040.6|0
1637622300000|2021-11-22 23:05:00|2043.9|2041.9|2044.1|2042.1|2044.3|2042.3|2043.8|2041.8|0
1637622600000|2021-11-22 23:10:00|2044.2|2042.2|2043.8|2041.8|2044.2|2042.2|2043.8|2041.8|0
1637622900000|2021-11-22 23:15:00|2044|2042|2044.3|2042.3|2044.5|2042.5|2043.7|2041.7|0
1637623200000|2021-11-22 23:20:00|2044.1|2042.1|2044.4|2042.4|2044.4|2042.4|2044.1|2042.1|0
1637623500000|2021-11-22 23:25:00|2044.2|2042.2|2044.1|2042.1|2044.4|2042.4|2044|2042|0
1637623800000|2021-11-22 23:30:00|2044.5|2042.5|2043.1|2041.1|2044.5|2042.5|2042.5|2040.5|0
1637624100000|2021-11-22 23:35:00|2042.9|2040.9|2045.4|2043.4|2045.4|2043.4|2042.5|2040.5|0
1637624400000|2021-11-22 23:40:00|2044.7|2042.7|2043.4|2041.4|2045.1|2043.1|2043.4|2041.4|0
1637624700000|2021-11-22 23:45:00|2043.6|2041.6|2043.6|2041.6|2044.3|2042.3|2043.3|2041.3|0
1637625000000|2021-11-22 23:50:00|2043.7|2041.7|2043.2|2041.2|2044.2|2042.2|2043.2|2041.2|0
1637625300000|2021-11-22 23:55:00|2043|2041|2043|2041|2043.9|2041.9|2043|2041|0
1637625600000|2021-11-23 00:00:00|2043.2|2041.2|2041.3|2039.3|2043.2|2041.2|2040.6|2038.6|0
1637625900000|2021-11-23 00:05:00|2040.7|2038.7|2040.3|2038.3|2041.3|2039.3|2040.1|2038.1|0
1637626200000|2021-11-23 00:10:00|2040.4|2038.4|2039.3|2037.3|2040.6|2038.6|2039.3|2037.3|0
1637626500000|2021-11-23 00:15:00|2039|2037|2041.1|2039.1|2041.4|2039.4|2038.8|2036.8|0
1637626800000|2021-11-23 00:20:00|2040.8|2038.8|2042|2040|2042|2040|2040.1|2038.1|0
1637627100000|2021-11-23 00:25:00|2042.3|2040.3|2043.1|2041.1|2043.5|2041.5|2041.8|2039.8|0
1637627400000|2021-11-23 00:30:00|2042.9|2040.9|2041.7|2039.7|2043.5|2041.5|2041.5|2039.5|0
1637627700000|2021-11-23 00:35:00|2041.9|2039.9|2041|2039|2042.2|2040.2|2040.7|2038.7|0
1637628000000|2021-11-23 00:40:00|2041.1|2039.1|2041.6|2039.6|2041.6|2039.6|2040.7|2038.7|0
1637628300000|2021-11-23 00:45:00|2041.7|2039.7|2042.4|2040.4|2042.6|2040.6|2041.3|2039.3|0
1637628600000|2021-11-23 00:50:00|2042.3|2040.3|2042.2|2040.2|2042.7|2040.7|2042.1|2040.1|0
1637628900000|2021-11-23 00:55:00|2042.1|2040.1|2042.8|2040.8|2043|2041|2041.9|2039.9|0
1637629200000|2021-11-23 01:00:00|2043|2041|2042.1|2040.1|2043.3|2041.3|2041.6|2039.6|0
1637629500000|2021-11-23 01:05:00|2042.2|2040.2|2041.9|2039.9|2042.5|2040.5|2041.3|2039.3|0
1637629800000|2021-11-23 01:10:00|2041.8|2039.8|2040.6|2038.6|2041.9|2039.9|2040.6|2038.6|0
1637630100000|2021-11-23 01:15:00|2040.5|2038.5|2040.2|2038.2|2040.9|2038.9|2039.6|2037.6|0
1637630400000|2021-11-23 01:20:00|2040.1|2038.1|2040.2|2038.2|2040.2|2038.2|2039|2037|0
1637630700000|2021-11-23 01:25:00|2040.3|2038.3|2041|2039|2041.4|2039.4|2040.3|2038.3|0
1637631000000|2021-11-23 01:30:00|2041.1|2039.1|2041.9|2039.9|2042.3|2040.3|2040.3|2038.3|0
1637631300000|2021-11-23 01:35:00|2041.7|2039.7|2042.2|2040.2|2042.3|2040.3|2041.5|2039.5|0
1637631600000|2021-11-23 01:40:00|2042.1|2040.1|2042|2040|2042.3|2040.3|2041.4|2039.4|0
1637631900000|2021-11-23 01:45:00|2042.1|2040.1|2040|2038|2042.1|2040.1|2039.9|2037.9|0
1637632200000|2021-11-23 01:50:00|2040.2|2038.2|2040.3|2038.3|2040.7|2038.7|2040|2038|0
1637632500000|2021-11-23 01:55:00|2040.1|2038.1|2039.6|2037.6|2040.2|2038.2|2038.9|2036.9|0
1637632800000|2021-11-23 02:00:00|2040|2038|2039.5|2037.5|2040.3|2038.3|2039.1|2037.1|0
1637633100000|2021-11-23 02:05:00|2039.6|2037.6|2039.3|2037.3|2040.3|2038.3|2038.9|2036.9|0
1637633400000|2021-11-23 02:10:00|2039.5|2037.5|2040.5|2038.5|2040.6|2038.6|2039|2037|0
1637633700000|2021-11-23 02:15:00|2040.7|2038.7|2041.1|2039.1|2041.7|2039.7|2040.7|2038.7|0
1637634000000|2021-11-23 02:20:00|2041.2|2039.2|2040|2038|2041.3|2039.3|2039.8|2037.8|0
1637634300000|2021-11-23 02:25:00|2039.8|2037.8|2039.4|2037.4|2040|2038|2039|2037|0
1637634600000|2021-11-23 02:30:00|2039.3|2037.3|2038.6|2036.6|2039.3|2037.3|2038.1|2036.1|0
1637634900000|2021-11-23 02:35:00|2038.5|2036.5|2038.8|2036.8|2039.1|2037.1|2038.1|2036.1|0
1637635200000|2021-11-23 02:40:00|2038.9|2036.9|2039.2|2037.2|2039.4|2037.4|2038.5|2036.5|0
1637635500000|2021-11-23 02:45:00|2039.4|2037.4|2038.8|2036.8|2039.4|2037.4|2038.5|2036.5|0
1637635800000|2021-11-23 02:50:00|2038.9|2036.9|2040.5|2038.5|2040.5|2038.5|2038.9|2036.9|0
1637636100000|2021-11-23 02:55:00|2040.7|2038.7|2041.9|2039.9|2042.3|2040.3|2040.7|2038.7|0
1637636400000|2021-11-23 03:00:00|2042|2040|2043.5|2041.5|2044.7|2042.7|2042|2040|0
1637636700000|2021-11-23 03:05:00|2043.4|2041.4|2042.6|2040.6|2043.4|2041.4|2042.4|2040.4|0
1637637000000|2021-11-23 03:10:00|2042.5|2040.5|2043|2041|2043.2|2041.2|2042.4|2040.4|0
1637637300000|2021-11-23 03:15:00|2043.2|2041.2|2043|2041|2044.1|2042.1|2043|2041|0
1637637600000|2021-11-23 03:20:00|2043.2|2041.2|2043.9|2041.9|2044.1|2042.1|2043.2|2041.2|0
1637637900000|2021-11-23 03:25:00|2043.8|2041.8|2043.7|2041.7|2044.9|2042.9|2043.6|2041.6|0
1637638200000|2021-11-23 03:30:00|2043.5|2041.5|2044.4|2042.4|2044.4|2042.4|2043.2|2041.2|0
1637638500000|2021-11-23 03:35:00|2044.2|2042.2|2044.3|2042.3|2044.4|2042.4|2044|2042|0
1637638800000|2021-11-23 03:40:00|2044.2|2042.2|2043.7|2041.7|2044.3|2042.3|2043.6|2041.6|0
1637639100000|2021-11-23 03:45:00|2043.6|2041.6|2043.1|2041.1|2043.7|2041.7|2042.8|2040.8|0
1637639400000|2021-11-23 03:50:00|2043|2041|2044|2042|2044|2042|2043|2041|0
1637639700000|2021-11-23 03:55:00|2044.2|2042.2|2043.9|2041.9|2044.2|2042.2|2043.6|2041.6|0
1637640000000|2021-11-23 04:00:00|2044|2042|2044.8|2042.8|2045|2043|2044|2042|0
1637640300000|2021-11-23 04:05:00|2045|2043|2044.2|2042.2|2045.1|2043.1|2043.9|2041.9|0
1637640600000|2021-11-23 04:10:00|2044.3|2042.3|2044.5|2042.5|2044.8|2042.8|2043.7|2041.7|0
1637640900000|2021-11-23 04:15:00|2044.6|2042.6|2044|2042|2044.8|2042.8|2044|2042|0
1637641200000|2021-11-23 04:20:00|2044.2|2042.2|2044.3|2042.3|2044.5|2042.5|2044.2|2042.2|0
1637641500000|2021-11-23 04:25:00|2044.5|2042.5|2043.9|2041.9|2044.5|2042.5|2043.7|2041.7|0
1637641800000|2021-11-23 04:30:00|2043.7|2041.7|2044.3|2042.3|2044.3|2042.3|2043.7|2041.7|0
1637642100000|2021-11-23 04:35:00|2043.9|2041.9|2043.9|2041.9|2044.5|2042.5|2043.9|2041.9|0
1637642400000|2021-11-23 04:40:00|2043.8|2041.8|2043.9|2041.9|2043.9|2041.9|2043.7|2041.7|0
1637642700000|2021-11-23 04:45:00|2044|2042|2044.2|2042.2|2044.2|2042.2|2044|2042|0
1637643000000|2021-11-23 04:50:00|2044.3|2042.3|2044.4|2042.4|2044.7|2042.7|2044.3|2042.3|0
1637643300000|2021-11-23 04:55:00|2044.1|2042.1|2044.1|2042.1|2044.5|2042.5|2043.8|2041.8|0
1637643600000|2021-11-23 05:00:00|2044.2|2042.2|2044.5|2042.5|2045.3|2043.3|2043.9|2041.9|0
1637643900000|2021-11-23 05:05:00|2044.6|2042.6|2044.2|2042.2|2044.8|2042.8|2043.9|2041.9|0
1637644200000|2021-11-23 05:10:00|2044.1|2042.1|2043.9|2041.9|2044.2|2042.2|2043.7|2041.7|0
1637644500000|2021-11-23 05:15:00|2043.7|2041.7|2043.8|2041.8|2044|2042|2043.7|2041.7|0
1637644800000|2021-11-23 05:20:00|2043.7|2041.7|2043.7|2041.7|2044|2042|2043.5|2041.5|0
1637645100000|2021-11-23 05:25:00|2043.8|2041.8|2043.5|2041.5|2044|2042|2043.5|2041.5|0
1637645400000|2021-11-23 05:30:00|2043.6|2041.6|2043|2041|2043.6|2041.6|2042.8|2040.8|0
1637645700000|2021-11-23 05:35:00|2043.1|2041.1|2043.1|2041.1|2043.2|2041.2|2042.5|2040.5|0
1637646000000|2021-11-23 05:40:00|2043.3|2041.3|2041.4|2039.4|2043.3|2041.3|2041|2039|0
1637646300000|2021-11-23 05:45:00|2041.3|2039.3|2042.2|2040.2|2042.5|2040.5|2041.1|2039.1|0
1637646600000|2021-11-23 05:50:00|2042.3|2040.3|2042.6|2040.6|2042.6|2040.6|2041.7|2039.7|0
1637646900000|2021-11-23 05:55:00|2042.8|2040.8|2043.4|2041.4|2043.4|2041.4|2042.5|2040.5|0
1637647200000|2021-11-23 06:00:00|2043.6|2041.6|2042.6|2040.6|2043.6|2041.6|2042.3|2040.3|0
1637647500000|2021-11-23 06:05:00|2042.8|2040.8|2043.4|2041.4|2043.7|2041.7|2042.8|2040.8|0
1637647800000|2021-11-23 06:10:00|2043.2|2041.2|2043.4|2041.4|2043.7|2041.7|2043.2|2041.2|0
1637648100000|2021-11-23 06:15:00|2043.2|2041.2|2043|2041|2043.5|2041.5|2042.9|2040.9|0
1637648400000|2021-11-23 06:20:00|2043.2|2041.2|2042.9|2040.9|2043.3|2041.3|2042.7|2040.7|0
1637648700000|2021-11-23 06:25:00|2042.7|2040.7|2042.1|2040.1|2043|2041|2041.5|2039.5|0
1637649000000|2021-11-23 06:30:00|2042|2040|2043.3|2041.3|2043.6|2041.6|2041.5|2039.5|0
1637649300000|2021-11-23 06:35:00|2043.2|2041.2|2042.8|2040.8|2043.3|2041.3|2042.3|2040.3|0
1637649600000|2021-11-23 06:40:00|2042.9|2040.9|2043.6|2041.6|2043.8|2041.8|2042.9|2040.9|0
1637649900000|2021-11-23 06:45:00|2043.7|2041.7|2043.6|2041.6|2043.8|2041.8|2043.4|2041.4|0
1637650200000|2021-11-23 06:50:00|2043.5|2041.5|2043.7|2041.7|2043.7|2041.7|2043.1|2041.1|0
1637650500000|2021-11-23 06:55:00|2043.6|2041.6|2043.5|2041.5|2043.6|2041.6|2042.8|2040.8|0
1637650800000|2021-11-23 07:00:00|2043.3|2041.3|2043.2|2041.2|2044.2|2042.2|2042.3|2040.3|0
1637651100000|2021-11-23 07:05:00|2043.1|2041.1|2040|2038|2043.1|2041.1|2039.3|2037.3|0
1637651400000|2021-11-23 07:10:00|2039.9|2037.9|2039.2|2037.2|2040.5|2038.5|2038.9|2036.9|0
1637651700000|2021-11-23 07:15:00|2039.1|2037.1|2039.4|2037.4|2039.8|2037.8|2038.7|2036.7|0
1637652000000|2021-11-23 07:20:00|2039.5|2037.5|2039.4|2037.4|2040|2038|2038.7|2036.7|0
1637652300000|2021-11-23 07:25:00|2039.3|2037.3|2038.2|2036.2|2039.5|2037.5|2037.9|2035.9|0
1637652600000|2021-11-23 07:30:00|2038.1|2036.1|2038.4|2036.4|2038.8|2036.8|2037.9|2035.9|0
1637652900000|2021-11-23 07:35:00|2038.2|2036.2|2036.9|2034.9|2038.5|2036.5|2035.4|2033.4|0
1637653200000|2021-11-23 07:40:00|2036.7|2034.7|2039|2037|2039.5|2037.5|2036.4|2034.4|0
1637653500000|2021-11-23 07:45:00|2038.8|2036.8|2039.1|2037.1|2039.7|2037.7|2037.7|2035.7|0
1637653800000|2021-11-23 07:50:00|2039.4|2037.4|2040.5|2038.5|2040.7|2038.7|2039.2|2037.2|0
1637654100000|2021-11-23 07:55:00|2040.6|2038.6|2039.2|2037.2|2041.3|2039.3|2039.2|2037.2|0
1637654400000|2021-11-23 08:00:00|2039.4|2037.4|2039.8|2037.8|2041.4|2039.4|2039.2|2037.2|0
1637654700000|2021-11-23 08:05:00|2039.9|2037.9|2039.4|2037.4|2040|2038|2037.9|2035.9|0
1637655000000|2021-11-23 08:10:00|2039.3|2037.3|2037.2|2035.2|2040.6|2038.6|2036.8|2034.8|0
1637655300000|2021-11-23 08:15:00|2037.5|2035.5|2037.2|2035.2|2039.2|2037.2|2036.9|2034.9|0
1637655600000|2021-11-23 08:20:00|2037.1|2035.1|2036|2034|2038|2036|2034.9|2032.9|0
1637655900000|2021-11-23 08:25:00|2035.9|2033.9|2034.7|2032.7|2036.2|2034.2|2034.4|2032.4|0
1637656200000|2021-11-23 08:30:00|2034.6|2032.6|2034.6|2032.6|2035|2033|2033|2031|0
1637656500000|2021-11-23 08:35:00|2034.7|2032.7|2035.5|2033.5|2036.6|2034.6|2034.2|2032.2|0
1637656800000|2021-11-23 08:40:00|2035.4|2033.4|2035.8|2033.8|2035.8|2033.8|2033.9|2031.9|0
1637657100000|2021-11-23 08:45:00|2035.6|2033.6|2034.2|2032.2|2036.4|2034.4|2034|2032|0
1637657400000|2021-11-23 08:50:00|2034.3|2032.3|2036.5|2034.5|2036.8|2034.8|2034.2|2032.2|0
1637657700000|2021-11-23 08:55:00|2036.4|2034.4|2036.8|2034.8|2037|2035|2035.2|2033.2|0
1637658000000|2021-11-23 09:00:00|2037|2035|2035.7|2033.7|2037.8|2035.8|2035.4|2033.4|0
1637658300000|2021-11-23 09:05:00|2035.6|2033.6|2034.9|2032.9|2036.1|2034.1|2034.3|2032.3|0
1637658600000|2021-11-23 09:10:00|2035|2033|2035.8|2033.8|2036.1|2034.1|2034.3|2032.3|0
1637658900000|2021-11-23 09:15:00|2035.9|2033.9|2037.2|2035.2|2037.8|2035.8|2034.9|2032.9|0
1637659200000|2021-11-23 09:20:00|2037.3|2035.3|2038.8|2036.8|2038.9|2036.9|2036.6|2034.6|0
1637659500000|2021-11-23 09:25:00|2038.9|2036.9|2037.9|2035.9|2039.1|2037.1|2037.6|2035.6|0
1637659800000|2021-11-23 09:30:00|2038|2036|2038.3|2036.3|2039|2037|2037.1|2035.1|0
1637660100000|2021-11-23 09:35:00|2038.6|2036.6|2039.1|2037.1|2039.9|2037.9|2038|2036|0
1637660400000|2021-11-23 09:40:00|2039.4|2037.4|2039.1|2037.1|2039.9|2037.9|2038.8|2036.8|0
1637660700000|2021-11-23 09:45:00|2039.2|2037.2|2039.8|2037.8|2040.8|2038.8|2038.8|2036.8|0
1637661000000|2021-11-23 09:50:00|2040.1|2038.1|2039.5|2037.5|2040.4|2038.4|2039.1|2037.1|0
1637661300000|2021-11-23 09:55:00|2039.4|2037.4|2039.9|2037.9|2040.2|2038.2|2039.1|2037.1|0
1637661600000|2021-11-23 10:00:00|2040|2038|2040.8|2038.8|2041.4|2039.4|2040|2038|0
1637661900000|2021-11-23 10:05:00|2040.9|2038.9|2040.6|2038.6|2041.1|2039.1|2040.3|2038.3|0
1637662200000|2021-11-23 10:10:00|2040.5|2038.5|2041.2|2039.2|2041.7|2039.7|2040.5|2038.5|0
1637662500000|2021-11-23 10:15:00|2041.4|2039.4|2041.6|2039.6|2042.3|2040.3|2041.3|2039.3|0
1637662800000|2021-11-23 10:20:00|2041.5|2039.5|2041.7|2039.7|2042.3|2040.3|2041.4|2039.4|0
1637663100000|2021-11-23 10:25:00|2041.8|2039.8|2042|2040|2042.3|2040.3|2041.7|2039.7|0
1637663400000|2021-11-23 10:30:00|2042.1|2040.1|2041.6|2039.6|2042.3|2040.3|2041|2039|0
1637663700000|2021-11-23 10:35:00|2041.7|2039.7|2042.3|2040.3|2042.6|2040.6|2041.6|2039.6|0
1637664000000|2021-11-23 10:40:00|2042.4|2040.4|2042.9|2040.9|2043.5|2041.5|2042.3|2040.3|0
1637664300000|2021-11-23 10:45:00|2042.6|2040.6|2041.6|2039.6|2042.8|2040.8|2041.3|2039.3|0
1637664600000|2021-11-23 10:50:00|2041.5|2039.5|2042.4|2040.4|2042.9|2040.9|2041.3|2039.3|0
1637664900000|2021-11-23 10:55:00|2042.6|2040.6|2041.6|2039.6|2042.6|2040.6|2041.3|2039.3|0
1637665200000|2021-11-23 11:00:00|2041.4|2039.4|2040.9|2038.9|2042.2|2040.2|2040.4|2038.4|0
1637665500000|2021-11-23 11:05:00|2040.8|2038.8|2039.7|2037.7|2041.4|2039.4|2039.7|2037.7|0
1637665800000|2021-11-23 11:10:00|2039.5|2037.5|2039.5|2037.5|2039.8|2037.8|2038.7|2036.7|0
1637666100000|2021-11-23 11:15:00|2039.3|2037.3|2040.2|2038.2|2040.3|2038.3|2038.3|2036.3|0
1637666400000|2021-11-23 11:20:00|2040.4|2038.4|2040.6|2038.6|2041.3|2039.3|2040.2|2038.2|0
1637666700000|2021-11-23 11:25:00|2040.8|2038.8|2041.2|2039.2|2041.8|2039.8|2040.4|2038.4|0
1637667000000|2021-11-23 11:30:00|2041.4|2039.4|2041.5|2039.5|2042.1|2040.1|2041.2|2039.2|0
1637667300000|2021-11-23 11:35:00|2041.6|2039.6|2042.4|2040.4|2042.6|2040.6|2041.2|2039.2|0
1637667600000|2021-11-23 11:40:00|2042.6|2040.6|2042.7|2040.7|2042.8|2040.8|2042.4|2040.4|0
1637667900000|2021-11-23 11:45:00|2042.9|2040.9|2043.2|2041.2|2043.7|2041.7|2042.7|2040.7|0
1637668200000|2021-11-23 11:50:00|2043.4|2041.4|2044.4|2042.4|2044.7|2042.7|2043.2|2041.2|0
1637668500000|2021-11-23 11:55:00|2044.1|2042.1|2044|2042|2045.3|2043.3|2044|2042|0
1637668800000|2021-11-23 12:00:00|2044.3|2042.3|2043.7|2041.7|2044.5|2042.5|2043.6|2041.6|0
1637669100000|2021-11-23 12:05:00|2044|2042|2045.3|2043.3|2045.7|2043.7|2043.7|2041.7|0
1637669400000|2021-11-23 12:10:00|2045|2043|2044.6|2042.6|2045|2043|2044|2042|0
1637669700000|2021-11-23 12:15:00|2044.3|2042.3|2044.1|2042.1|2044.6|2042.6|2043.6|2041.6|0
1637670000000|2021-11-23 12:20:00|2044.2|2042.2|2045.2|2043.2|2046.1|2044.1|2043.9|2041.9|0
1637670300000|2021-11-23 12:25:00|2045.3|2043.3|2044.5|2042.5|2045.5|2043.5|2044.2|2042.2|0
1637670600000|2021-11-23 12:30:00|2044.2|2042.2|2043.9|2041.9|2044.2|2042.2|2042.9|2040.9|0
1637670900000|2021-11-23 12:35:00|2044|2042|2044.5|2042.5|2044.6|2042.6|2043.9|2041.9|0
1637671200000|2021-11-23 12:40:00|2044.6|2042.6|2044.7|2042.7|2044.9|2042.9|2044.2|2042.2|0
1637671500000|2021-11-23 12:45:00|2044.9|2042.9|2043.9|2041.9|2045.2|2043.2|2043.7|2041.7|0
1637671800000|2021-11-23 12:50:00|2043.7|2041.7|2044.2|2042.2|2044.7|2042.7|2043.7|2041.7|0
1637672100000|2021-11-23 12:55:00|2044.4|2042.4|2044.2|2042.2|2044.5|2042.5|2043.9|2041.9|0
1637672400000|2021-11-23 13:00:00|2044.3|2042.3|2044.6|2042.6|2044.7|2042.7|2044.2|2042.2|0
1637672700000|2021-11-23 13:05:00|2044.7|2042.7|2043.4|2041.4|2044.7|2042.7|2043.4|2041.4|0
1637673000000|2021-11-23 13:10:00|2043.7|2041.7|2043.1|2041.1|2043.7|2041.7|2042.8|2040.8|0
1637673300000|2021-11-23 13:15:00|2043.4|2041.4|2042.9|2040.9|2043.5|2041.5|2042.9|2040.9|0
1637673600000|2021-11-23 13:20:00|2042.6|2040.6|2043.2|2041.2|2043.4|2041.4|2042.2|2040.2|0
1637673900000|2021-11-23 13:25:00|2043.3|2041.3|2043.5|2041.5|2043.8|2041.8|2042.8|2040.8|0
1637674200000|2021-11-23 13:30:00|2043.7|2041.7|2044|2042|2044.3|2042.3|2043.2|2041.2|0
1637674500000|2021-11-23 13:35:00|2044.1|2042.1|2043.8|2041.8|2044.1|2042.1|2043.8|2041.8|0
1637674800000|2021-11-23 13:40:00|2044|2042|2044.1|2042.1|2044.5|2042.5|2043.8|2041.8|0
1637675100000|2021-11-23 13:45:00|2044.2|2042.2|2043.3|2041.3|2044.2|2042.2|2043|2041|0
1637675400000|2021-11-23 13:50:00|2043.2|2041.2|2042.9|2040.9|2043.9|2041.9|2042.9|2040.9|0
1637675700000|2021-11-23 13:55:00|2043.2|2041.2|2042.6|2040.6|2043.5|2041.5|2042.6|2040.6|0
1637676000000|2021-11-23 14:00:00|2042.9|2040.9|2043.2|2041.2|2043.5|2041.5|2042.9|2040.9|0
1637676300000|2021-11-23 14:05:00|2043|2041|2042.3|2040.3|2043.5|2041.5|2042.3|2040.3|0
1637676600000|2021-11-23 14:10:00|2042.6|2040.6|2042.4|2040.4|2042.7|2040.7|2042.3|2040.3|0
1637676900000|2021-11-23 14:15:00|2042.5|2040.5|2041.8|2039.8|2042.5|2040.5|2041.5|2039.5|0
1637677200000|2021-11-23 14:20:00|2041.9|2039.9|2042.1|2040.1|2042.1|2040.1|2041.8|2039.8|0
1637677500000|2021-11-23 14:25:00|2041.8|2039.8|2041.2|2039.2|2042|2040|2041|2039|0
1637677800000|2021-11-23 14:30:00|2041.4|2039.4|2039.9|2037.9|2043.3|2041.3|2039.9|2037.9|0
1637678100000|2021-11-23 14:35:00|2040|2038|2041.4|2039.4|2042.2|2040.2|2038.6|2036.6|0
1637678400000|2021-11-23 14:40:00|2041.3|2039.3|2045.5|2043.5|2045.5|2043.5|2041.2|2039.2|0
1637678700000|2021-11-23 14:45:00|2045.7|2043.7|2048.2|2046.2|2049.1|2047.1|2045.4|2043.4|0
1637679000000|2021-11-23 14:50:00|2048.1|2046.1|2049.2|2047.2|2049.2|2047.2|2047.8|2045.8|0
1637679300000|2021-11-23 14:55:00|2049.1|2047.1|2047.9|2045.9|2049.4|2047.4|2047.9|2045.9|0
1637679600000|2021-11-23 15:00:00|2048|2046|2046.5|2044.5|2048.6|2046.6|2045.3|2043.3|0
1637679900000|2021-11-23 15:05:00|2046.3|2044.3|2043.1|2041.1|2047.4|2045.4|2041.9|2039.9|0
1637680200000|2021-11-23 15:10:00|2042.9|2040.9|2042.1|2040.1|2043.7|2041.7|2040.6|2038.6|0
1637680500000|2021-11-23 15:15:00|2042.2|2040.2|2042.6|2040.6|2044.5|2042.5|2042.2|2040.2|0
1637680800000|2021-11-23 15:20:00|2042.7|2040.7|2042.2|2040.2|2043.2|2041.2|2041|2039|0
1637681100000|2021-11-23 15:25:00|2042|2040|2039.8|2037.8|2042.5|2040.5|2039.1|2037.1|0
1637681400000|2021-11-23 15:30:00|2039.6|2037.6|2039|2037|2041.3|2039.3|2038.3|2036.3|0
1637681700000|2021-11-23 15:35:00|2038.8|2036.8|2037.1|2035.1|2039.2|2037.2|2036.4|2034.4|0
1637682000000|2021-11-23 15:40:00|2037|2035|2036.2|2034.2|2037.8|2035.8|2036.2|2034.2|0
1637682300000|2021-11-23 15:45:00|2036.1|2034.1|2036.9|2034.9|2038.3|2036.3|2036|2034|0
1637682600000|2021-11-23 15:50:00|2037|2035|2035.5|2033.5|2037.9|2035.9|2035.5|2033.5|0
1637682900000|2021-11-23 15:55:00|2035.4|2033.4|2033.5|2031.5|2035.8|2033.8|2033.5|2031.5|0
1637683200000|2021-11-23 16:00:00|2033.7|2031.7|2032.3|2030.3|2035.1|2033.1|2031.5|2029.5|0
1637683500000|2021-11-23 16:05:00|2032.4|2030.4|2033.2|2031.2|2033.2|2031.2|2031.1|2029.1|0
1637683800000|2021-11-23 16:10:00|2033.1|2031.1|2035.2|2033.2|2035.7|2033.7|2033.1|2031.1|0
1637684100000|2021-11-23 16:15:00|2035.1|2033.1|2036.3|2034.3|2037.1|2035.1|2034.8|2032.8|0
1637684400000|2021-11-23 16:20:00|2036.4|2034.4|2036.7|2034.7|2037|2035|2035.7|2033.7|0
1637684700000|2021-11-23 16:25:00|2036.5|2034.5|2037.2|2035.2|2038.5|2036.5|2036.5|2034.5|0
1637685000000|2021-11-23 16:30:00|2037.1|2035.1|2035.2|2033.2|2038.8|2036.8|2035.2|2033.2|0
1637685300000|2021-11-23 16:35:00|2035.3|2033.3|2036.8|2034.8|2037.3|2035.3|2033.9|2031.9|0
1637685600000|2021-11-23 16:40:00|2037|2035|2034.5|2032.5|2037.7|2035.7|2034.2|2032.2|0
1637685900000|2021-11-23 16:45:00|2034.6|2032.6|2037.1|2035.1|2038.2|2036.2|2033.9|2031.9|0
1637686200000|2021-11-23 16:50:00|2037.2|2035.2|2035.8|2033.8|2037.9|2035.9|2035.5|2033.5|0
1637686500000|2021-11-23 16:55:00|2035.7|2033.7|2035.2|2033.2|2036.4|2034.4|2034.7|2032.7|0
1637686800000|2021-11-23 17:00:00|2034.9|2032.9|2032.3|2030.3|2036|2034|2031.9|2029.9|0
1637687100000|2021-11-23 17:05:00|2032.4|2030.4|2033|2031|2033.3|2031.3|2032|2030|0
1637687400000|2021-11-23 17:10:00|2033.1|2031.1|2031.9|2029.9|2034.3|2032.3|2031.9|2029.9|0
1637687700000|2021-11-23 17:15:00|2032|2030|2033.3|2031.3|2033.4|2031.4|2031.9|2029.9|0
1637688000000|2021-11-23 17:20:00|2033.2|2031.2|2035.6|2033.6|2035.9|2033.9|2032.9|2030.9|0
1637688300000|2021-11-23 17:25:00|2035.7|2033.7|2036.4|2034.4|2036.8|2034.8|2035.5|2033.5|0
1637688600000|2021-11-23 17:30:00|2036.3|2034.3|2036.2|2034.2|2037.6|2035.6|2036|2034|0
1637688900000|2021-11-23 17:35:00|2036.4|2034.4|2036.4|2034.4|2037.4|2035.4|2036.1|2034.1|0
1637689200000|2021-11-23 17:40:00|2036.6|2034.6|2035.1|2033.1|2036.9|2034.9|2034.7|2032.7|0
1637689500000|2021-11-23 17:45:00|2035.2|2033.2|2035.1|2033.1|2036.1|2034.1|2034.4|2032.4|0
1637689800000|2021-11-23 17:50:00|2034.8|2032.8|2034.1|2032.1|2035.6|2033.6|2034.1|2032.1|0
1637690100000|2021-11-23 17:55:00|2034.3|2032.3|2033.2|2031.2|2034.3|2032.3|2032.8|2030.8|0
1637690400000|2021-11-23 18:00:00|2033.1|2031.1|2034|2032|2034.9|2032.9|2032.5|2030.5|0
1637690700000|2021-11-23 18:05:00|2033.8|2031.8|2034.4|2032.4|2035.1|2033.1|2033.4|2031.4|0
1637691000000|2021-11-23 18:10:00|2034.3|2032.3|2034.7|2032.7|2034.7|2032.7|2033.1|2031.1|0
1637691300000|2021-11-23 18:15:00|2034.6|2032.6|2033|2031|2035.6|2033.6|2032.9|2030.9|0
1637691600000|2021-11-23 18:20:00|2033.1|2031.1|2034.3|2032.3|2035|2033|2033|2031|0
1637691900000|2021-11-23 18:25:00|2034.4|2032.4|2034.2|2032.2|2035.6|2033.6|2033.9|2031.9|0
1637692200000|2021-11-23 18:30:00|2034.3|2032.3|2033.1|2031.1|2034.3|2032.3|2032.9|2030.9|0
1637692500000|2021-11-23 18:35:00|2033|2031|2033.6|2031.6|2034|2032|2032.6|2030.6|0
1637692800000|2021-11-23 18:40:00|2033.5|2031.5|2033|2031|2034.4|2032.4|2032.9|2030.9|0
1637693100000|2021-11-23 18:45:00|2032.9|2030.9|2035.5|2033.5|2036.6|2034.6|2032.9|2030.9|0
1637693400000|2021-11-23 18:50:00|2035.6|2033.6|2039|2037|2039|2037|2035.6|2033.6|0
1637693700000|2021-11-23 18:55:00|2038.9|2036.9|2037.5|2035.5|2039.3|2037.3|2037.2|2035.2|0
1637694000000|2021-11-23 19:00:00|2037.6|2035.6|2036.9|2034.9|2038.9|2036.9|2036.7|2034.7|0
1637694300000|2021-11-23 19:05:00|2036.6|2034.6|2037|2035|2038.3|2036.3|2036.4|2034.4|0
1637694600000|2021-11-23 19:10:00|2037.2|2035.2|2036.7|2034.7|2037.4|2035.4|2036.4|2034.4|0
1637694900000|2021-11-23 19:15:00|2036.4|2034.4|2034|2032|2036.7|2034.7|2034|2032|0
1637695200000|2021-11-23 19:20:00|2034.1|2032.1|2035.7|2033.7|2036.3|2034.3|2034.1|2032.1|0
1637695500000|2021-11-23 19:25:00|2035.5|2033.5|2035.4|2033.4|2036.7|2034.7|2035.1|2033.1|0
1637695800000|2021-11-23 19:30:00|2035.7|2033.7|2034.4|2032.4|2036.3|2034.3|2033.5|2031.5|0
1637696100000|2021-11-23 19:35:00|2034.5|2032.5|2035.6|2033.6|2036.5|2034.5|2034.4|2032.4|0
1637696400000|2021-11-23 19:40:00|2035.7|2033.7|2036.8|2034.8|2036.8|2034.8|2035.4|2033.4|0
1637696700000|2021-11-23 19:45:00|2036.7|2034.7|2039.6|2037.6|2039.6|2037.6|2036.3|2034.3|0
1637697000000|2021-11-23 19:50:00|2039.5|2037.5|2040.8|2038.8|2041.2|2039.2|2038.1|2036.1|0
1637697300000|2021-11-23 19:55:00|2040.5|2038.5|2040.5|2038.5|2041.5|2039.5|2039.8|2037.8|0
1637697600000|2021-11-23 20:00:00|2040.6|2038.6|2040.4|2038.4|2040.8|2038.8|2039.3|2037.3|0
1637697900000|2021-11-23 20:05:00|2040.5|2038.5|2041.8|2039.8|2042.1|2040.1|2040.5|2038.5|0
1637698200000|2021-11-23 20:10:00|2041.7|2039.7|2041.7|2039.7|2041.8|2039.8|2040.7|2038.7|0
1637698500000|2021-11-23 20:15:00|2041.6|2039.6|2039.9|2037.9|2042.4|2040.4|2039.9|2037.9|0
1637698800000|2021-11-23 20:20:00|2040|2038|2040.2|2038.2|2040.6|2038.6|2039.2|2037.2|0
1637699100000|2021-11-23 20:25:00|2040.4|2038.4|2039.8|2037.8|2041.7|2039.7|2039.6|2037.6|0
1637699400000|2021-11-23 20:30:00|2039.7|2037.7|2040.7|2038.7|2042|2040|2039.7|2037.7|0
1637699700000|2021-11-23 20:35:00|2040.8|2038.8|2042.9|2040.9|2043.2|2041.2|2040.3|2038.3|0
1637700000000|2021-11-23 20:40:00|2042.8|2040.8|2043|2041|2043.8|2041.8|2042.6|2040.6|0
1637700300000|2021-11-23 20:45:00|2043.2|2041.2|2042.2|2040.2|2043.5|2041.5|2041.9|2039.9|0
1637700600000|2021-11-23 20:50:00|2042.3|2040.3|2044.6|2042.6|2045.6|2043.6|2042.3|2040.3|0
1637700900000|2021-11-23 20:55:00|2044.5|2042.5|2046|2044|2046.7|2044.7|2043.9|2041.9|0
1637701200000|2021-11-23 21:00:00|2045.7|2043.7|2043.5|2041.5|2045.8|2043.8|2043.5|2041.5|0
1637701500000|2021-11-23 21:05:00|2043.6|2041.6|2043.7|2041.7|2043.8|2041.8|2043.3|2041.3|0
1637701800000|2021-11-23 21:10:00|2043.9|2041.9|2043.6|2041.6|2044.3|2042.3|2043.6|2041.6|0
1637702100000|2021-11-23 21:15:00|2043.8|2041.8|2044.4|2042.4|2044.5|2042.5|2043.8|2041.8|0
1637702400000|2021-11-23 21:20:00|2044.5|2042.5|2044.2|2042.2|2044.5|2042.5|2044.2|2042.2|0
1637702700000|2021-11-23 21:25:00|2044.3|2042.3|2044.2|2042.2|2044.3|2042.3|2043.9|2041.9|0
1637703000000|2021-11-23 21:30:00|2044.1|2042.1|2044.2|2042.2|2044.2|2042.2|2044.1|2042.1|0
1637703300000|2021-11-23 21:35:00|2044.3|2042.3|2044.3|2042.3|2044.3|2042.3|2044.3|2042.3|0
1637703600000|2021-11-23 21:40:00|2044.4|2042.4|2044.4|2042.4|2044.4|2042.4|2044.4|2042.4|0
1637703900000|2021-11-23 21:45:00|2044.7|2042.7|2044.6|2042.6|2044.7|2042.7|2044.4|2042.4|0
1637704200000|2021-11-23 21:50:00|2044.5|2042.5|2044.4|2042.4|2044.6|2042.6|2044.4|2042.4|0
1637704500000|2021-11-23 21:55:00|2044.5|2042.5|2044.5|2042.5|2044.5|2042.5|2044.4|2042.4|0
1637704800000|2021-11-23 22:00:00|2044.4|2042.4|2044.3|2042.3|2044.5|2042.5|2044.3|2042.3|0
1637705100000|2021-11-23 22:05:00|2044.4|2042.4|2044.3|2042.3|2044.4|2042.4|2044.3|2042.3|0
1637705400000|2021-11-23 22:10:00|2044.4|2042.4|2044.3|2042.3|2044.4|2042.4|2044.3|2042.3|0
1637705700000|2021-11-23 22:15:00|2044.4|2042.4|2044.4|2042.4|2044.4|2042.4|2044.3|2042.3|0
1637706300000|2021-11-23 22:25:00|2044.5|2042.5|2044.5|2042.5|2044.5|2042.5|2044.4|2042.4|0
1637706600000|2021-11-23 22:30:00|2044.4|2042.4|2044.5|2042.5|2044.5|2042.5|2044.4|2042.4|0
1637706900000|2021-11-23 22:35:00|2044.4|2042.4|2044.5|2042.5|2044.5|2042.5|2044.4|2042.4|0
1637707200000|2021-11-23 22:40:00|2044.4|2042.4|2044.4|2042.4|2044.5|2042.5|2044.2|2042.2|0
1637707500000|2021-11-23 22:45:00|2044.3|2042.3|2044.3|2042.3|2044.3|2042.3|2044.3|2042.3|0
1637707800000|2021-11-23 22:50:00|2044.4|2042.4|2044.5|2042.5|2044.5|2042.5|2044.4|2042.4|0
1637708100000|2021-11-23 22:55:00|2044.6|2042.6|2044.5|2042.5|2044.6|2042.6|2044.5|2042.5|0
1637708400000|2021-11-23 23:00:00|2044.9|2042.9|2043.9|2041.9|2045.8|2043.8|2043.9|2041.9|0
1637708700000|2021-11-23 23:05:00|2044|2042|2043.6|2041.6|2044.1|2042.1|2043.4|2041.4|0
1637709000000|2021-11-23 23:10:00|2043.4|2041.4|2043.6|2041.6|2043.8|2041.8|2043.3|2041.3|0
1637709300000|2021-11-23 23:15:00|2043.5|2041.5|2043.9|2041.9|2044.4|2042.4|2043.1|2041.1|0
1637709600000|2021-11-23 23:20:00|2044|2042|2044.2|2042.2|2044.5|2042.5|2043.6|2041.6|0
1637709900000|2021-11-23 23:25:00|2044.3|2042.3|2043.7|2041.7|2044.3|2042.3|2043.7|2041.7|0
1637710200000|2021-11-23 23:30:00|2043.2|2041.2|2042.7|2040.7|2043.9|2041.9|2042.3|2040.3|0
1637710500000|2021-11-23 23:35:00|2042.9|2040.9|2042.5|2040.5|2043.2|2041.2|2042|2040|0
1637710800000|2021-11-23 23:40:00|2042.3|2040.3|2042.5|2040.5|2042.8|2040.8|2041.9|2039.9|0
1637711100000|2021-11-23 23:45:00|2042.6|2040.6|2041.5|2040.3|2043.5|2042.3|2040.5|2039.3|1056
1637711400000|2021-11-23 23:50:00|2042|2040.8|2041|2039.8|2042.5|2041.3|2040.5|2039.3|303
1637711700000|2021-11-23 23:55:00|2041.2|2040|2039.5|2038.3|2041.5|2040.3|2039.5|2038.3|318
1637712000000|2021-11-24 00:00:00|2039.3|2038.5|2044.8|2044|2045.8|2045|2038.3|2037.5|2550
1637712300000|2021-11-24 00:05:00|2045.3|2044.5|2045.8|2045|2046.3|2045.5|2043.8|2043|1212
1637712600000|2021-11-24 00:10:00|2045.3|2044.5|2048.3|2047.5|2048.8|2048|2044.8|2044|1004
1637712900000|2021-11-24 00:15:00|2048.8|2048|2044.8|2044|2048.8|2048|2044.8|2044|747
1637713200000|2021-11-24 00:20:00|2044.3|2043.5|2040.8|2040|2045.3|2044.5|2040.8|2040|660
1637713500000|2021-11-24 00:25:00|2041.3|2040.5|2039.3|2038.5|2041.3|2040.5|2038.3|2037.5|542
1637713800000|2021-11-24 00:30:00|2038.8|2038|2036.8|2036|2039.3|2038.5|2035.8|2035|722
1637714100000|2021-11-24 00:35:00|2036.5|2035.7|2035.3|2034.5|2037.3|2036.5|2034.8|2034|572
1637714400000|2021-11-24 00:40:00|2035.5|2034.7|2036.3|2035.5|2036.3|2035.5|2035.3|2034.5|508
1637714700000|2021-11-24 00:45:00|2035.8|2035|2035.8|2035|2036.8|2036|2035.8|2035|222
1637715000000|2021-11-24 00:50:00|2036|2035.2|2036.8|2036|2036.8|2036|2035.8|2035|319
1637715300000|2021-11-24 00:55:00|2037.3|2036.5|2036.8|2036|2037.8|2037|2035.3|2034.5|493
1637715600000|2021-11-24 01:00:00|2036.3|2035.5|2038|2037.2|2039.3|2038.5|2036.3|2035.5|384
1637715900000|2021-11-24 01:05:00|2037.8|2037|2037.3|2036.5|2038.8|2038|2037.3|2036.5|321
1637716200000|2021-11-24 01:10:00|2036.8|2036|2036.3|2035.5|2036.8|2036|2035.8|2035|386
1637716500000|2021-11-24 01:15:00|2036.5|2035.7|2037.3|2036.5|2037.3|2036.5|2036.3|2035.5|267
1637716800000|2021-11-24 01:20:00|2036.8|2036|2036.8|2036|2038.3|2037.5|2036.8|2036|327
1637717100000|2021-11-24 01:25:00|2036.3|2035.5|2035.8|2035|2036.8|2036|2035.3|2034.5|273
1637717400000|2021-11-24 01:30:00|2035.3|2034.5|2035.8|2035|2036.3|2035.5|2034.3|2033.5|465
1637717700000|2021-11-24 01:35:00|2035.3|2034.5|2034.8|2034|2035.8|2035|2034.8|2034|320
1637718000000|2021-11-24 01:40:00|2034.5|2033.7|2034.3|2033.5|2034.5|2033.7|2032.8|2032|585
1637718300000|2021-11-24 01:45:00|2033.8|2033|2033.8|2033|2034.3|2033.5|2032.8|2032|363
1637718600000|2021-11-24 01:50:00|2034.3|2033.5|2034.3|2033.5|2034.3|2033.5|2033.8|2033|286
1637718900000|2021-11-24 01:55:00|2033.8|2033|2033.3|2032.5|2034|2033.2|2032.8|2032|326
1637719200000|2021-11-24 02:00:00|2032.8|2032|2030.3|2029.5|2032.8|2032|2029.3|2028.5|733
1637719500000|2021-11-24 02:05:00|2029.8|2029|2028.8|2028|2030.8|2030|2028.3|2027.5|758
1637719800000|2021-11-24 02:10:00|2028.3|2027.5|2028.8|2028|2029.3|2028.5|2028.3|2027.5|534
1637720100000|2021-11-24 02:15:00|2028.3|2027.5|2028.3|2027.5|2028.8|2028|2027.8|2027|412
1637720400000|2021-11-24 02:20:00|2027.8|2027|2026.8|2026|2028.3|2027.5|2026.8|2026|234
1637720700000|2021-11-24 02:25:00|2026.3|2025.5|2026.3|2025.5|2027.3|2026.5|2026.3|2025.5|542
1637721000000|2021-11-24 02:30:00|2025.8|2025|2025.3|2024.5|2025.8|2025|2024.3|2023.5|368
1637721300000|2021-11-24 02:35:00|2024.8|2024|2025.8|2025|2026.3|2025.5|2024.8|2024|204
1637721600000|2021-11-24 02:40:00|2025.5|2024.7|2025.8|2025|2025.8|2025|2025.3|2024.5|126
1637721900000|2021-11-24 02:45:00|2025.3|2024.5|2025.8|2025|2026.3|2025.5|2025.3|2024.5|138
1637722200000|2021-11-24 02:50:00|2026|2025.2|2026.3|2025.5|2026.3|2025.5|2025.8|2025|119
1637722500000|2021-11-24 02:55:00|2026|2025.2|2025.3|2024.5|2026.3|2025.5|2025|2024.2|69
1637722800000|2021-11-24 03:00:00|2024.8|2024|2018.3|2017.5|2025.3|2024.5|2018|2017.2|1028
1637723100000|2021-11-24 03:05:00|2018.8|2018|2020.3|2019.5|2020.8|2020|2017.8|2017|1384
1637723400000|2021-11-24 03:10:00|2019.8|2019|2020.3|2019.5|2020.3|2019.5|2019.8|2019|413
1637723700000|2021-11-24 03:15:00|2020.8|2020|2020.8|2020|2021.3|2020.5|2020.3|2019.5|401
1637724000000|2021-11-24 03:20:00|2020.3|2019.5|2021.8|2021|2021.8|2021|2020.3|2019.5|365
1637724300000|2021-11-24 03:25:00|2022.3|2021.5|2022.3|2021.5|2023.3|2022.5|2021.3|2020.5|528
1637724600000|2021-11-24 03:30:00|2021.8|2021|2022.8|2022|2023.8|2023|2021.3|2020.5|1033
1637724900000|2021-11-24 03:35:00|2023.3|2022.5|2023|2022.2|2023.8|2023|2021.8|2021|511
1637725200000|2021-11-24 03:40:00|2022.8|2022|2022.8|2022|2023.8|2023|2022.3|2021.5|376
1637725500000|2021-11-24 03:45:00|2022.3|2021.5|2022.8|2022|2022.8|2022|2022.3|2021.5|189
1637725800000|2021-11-24 03:50:00|2022.3|2021.5|2022.3|2021.5|2023.3|2022.5|2022.3|2021.5|293
1637726100000|2021-11-24 03:55:00|2021.8|2021|2021.3|2020.5|2022.3|2021.5|2021.3|2020.5|326
1637726400000|2021-11-24 04:00:00|2021.8|2021|2019.3|2018.5|2021.8|2021|2019.3|2018.5|514
1637726700000|2021-11-24 04:05:00|2019.8|2019|2019.3|2018.5|2020.3|2019.5|2017.8|2017|982
1637727000000|2021-11-24 04:10:00|2018.8|2018|2015.8|2015|2018.8|2018|2015.8|2015|845
1637727300000|2021-11-24 04:15:00|2016.3|2015.5|2015.8|2015|2016.3|2015.5|2014.8|2014|567
1637727600000|2021-11-24 04:20:00|2016.3|2015.5|2015.5|2014.7|2016.3|2015.5|2015.3|2014.5|442
1637727900000|2021-11-24 04:25:00|2015.8|2015|2015.8|2015|2016.3|2015.5|2014.8|2014|638
1637728200000|2021-11-24 04:30:00|2016.3|2015.5|2017.3|2016.5|2017.3|2016.5|2016.3|2015.5|484
1637728500000|2021-11-24 04:35:00|2017.8|2017|2018.3|2017.5|2019.3|2018.5|2017.8|2017|526
1637728800000|2021-11-24 04:40:00|2018.8|2018|2017.3|2016.5|2018.8|2018|2017.3|2016.5|288
1637729100000|2021-11-24 04:45:00|2017.5|2016.7|2016.3|2015.5|2017.8|2017|2016.3|2015.5|519
1637729400000|2021-11-24 04:50:00|2016.8|2016|2016.3|2015.5|2016.8|2016|2015.8|2015|306
1637729700000|2021-11-24 04:55:00|2016.5|2015.7|2016.3|2015.5|2016.5|2015.7|2015.3|2014.5|379
1637730000000|2021-11-24 05:00:00|2015.8|2015|2017.3|2016.5|2017.3|2016.5|2015.8|2015|608
1637730300000|2021-11-24 05:05:00|2016.8|2016|2016.3|2015.5|2017.3|2016.5|2016.3|2015.5|442
1637730600000|2021-11-24 05:10:00|2016.8|2016|2018.8|2018|2019.3|2018.5|2015.8|2015|621
1637730900000|2021-11-24 05:15:00|2019.3|2018.5|2017.3|2016.5|2019.3|2018.5|2017.3|2016.5|311
1637731200000|2021-11-24 05:20:00|2017.5|2016.7|2018.3|2017.5|2018.3|2017.5|2016.8|2016|387
1637731500000|2021-11-24 05:25:00|2018.8|2018|2019.3|2018.5|2019.8|2019|2018.8|2018|414
1637731800000|2021-11-24 05:30:00|2019.5|2018.7|2020.3|2019.5|2021.3|2020.5|2019.3|2018.5|620
1637732100000|2021-11-24 05:35:00|2020.8|2020|2020.3|2019.5|2020.8|2020|2019.8|2019|713
1637732400000|2021-11-24 05:40:00|2019.8|2019|2020.5|2019.7|2020.8|2020|2019.3|2018.5|775
1637732700000|2021-11-24 05:45:00|2020.3|2019.5|2019.8|2019|2020.3|2019.5|2019.3|2018.5|463
1637733000000|2021-11-24 05:50:00|2019.3|2018.5|2019.8|2019|2020.3|2019.5|2019.3|2018.5|681
1637733300000|2021-11-24 05:55:00|2020.3|2019.5|2019|2018.2|2021.3|2020.5|2019|2018.2|2681
1637733600000|2021-11-24 06:00:00|2018.8|2018|2020.8|2020|2021.3|2020.5|2018.8|2018|3051
1637733900000|2021-11-24 06:05:00|2021|2020.2|2020|2019.2|2021|2020.2|2019.8|2019|356
1637734200000|2021-11-24 06:10:00|2021.2|2019|2023.5|2021.5|2023.7|2021.7|2021|2019|1
1637734500000|2021-11-24 06:15:00|2023.7|2021.7|2024.6|2022.6|2024.7|2022.7|2023.4|2021.4|253
1637734800000|2021-11-24 06:20:00|2024.3|2022.3|2025.2|2023.2|2025.5|2023.5|2024.3|2022.3|0
1637735100000|2021-11-24 06:25:00|2025.1|2023.1|2025.2|2023.2|2025.4|2023.4|2024.4|2022.4|0
1637735400000|2021-11-24 06:30:00|2025.3|2023.3|2025|2023|2025.5|2023.5|2025|2023|0
1637735700000|2021-11-24 06:35:00|2025.2|2023.2|2025.5|2023.5|2025.5|2023.5|2024.9|2022.9|0
1637736000000|2021-11-24 06:40:00|2025.3|2023.3|2025.4|2023.4|2025.5|2023.5|2025.3|2023.3|0
1637736300000|2021-11-24 06:45:00|2025.3|2023.3|2024.6|2022.6|2025.5|2023.5|2024.4|2022.4|0
1637736600000|2021-11-24 06:50:00|2024.7|2022.7|2024.9|2022.9|2025.2|2023.2|2024.6|2022.6|0
1637736900000|2021-11-24 06:55:00|2025|2023|2026|2024|2027|2025|2025|2023|0
1637737200000|2021-11-24 07:00:00|2026.5|2024.5|2025.9|2023.9|2026.9|2024.9|2025.8|2023.8|0
1637737500000|2021-11-24 07:05:00|2026|2024|2025.7|2023.7|2026.3|2024.3|2025.7|2023.7|0
1637737800000|2021-11-24 07:10:00|2025.8|2023.8|2025.3|2023.3|2025.9|2023.9|2025.1|2023.1|0
1637738100000|2021-11-24 07:15:00|2025.4|2023.4|2024.1|2022.1|2025.4|2023.4|2024|2022|0
1637738400000|2021-11-24 07:20:00|2024|2022|2023.3|2021.3|2024.1|2022.1|2022.8|2020.8|0
1637738700000|2021-11-24 07:25:00|2023|2021|2023.3|2021.3|2023.9|2021.9|2023|2021|0
1637739000000|2021-11-24 07:30:00|2023.4|2021.4|2020.2|2019|2023.4|2022|2020|2018.8|241
1637739300000|2021-11-24 07:35:00|2020|2018.8|2021|2019.8|2021.5|2020.3|2020|2018.8|110
1637739600000|2021-11-24 07:40:00|2021.2|2020|2021.5|2020.3|2021.5|2020.3|2021|2019.8|58
1637739900000|2021-11-24 07:45:00|2021|2019.8|2020|2018.8|2021.5|2020.3|2020|2018.8|86
1637740200000|2021-11-24 07:50:00|2020.5|2019.3|2020|2018.8|2021|2019.8|2020|2018.8|48
1637740500000|2021-11-24 07:55:00|2020.5|2019.3|2019.5|2018.3|2020.5|2019.3|2019|2017.8|244
1637740800000|2021-11-24 08:00:00|2019.2|2018|2021|2019.8|2021.5|2020.3|2018.7|2017.5|352
1637741100000|2021-11-24 08:05:00|2021.2|2020|2021|2019.8|2021.5|2020.3|2020|2018.8|145
1637741400000|2021-11-24 08:10:00|2020.5|2019.3|2020.7|2019.5|2021|2019.8|2020|2018.8|77
1637741700000|2021-11-24 08:15:00|2021|2019.8|2022.5|2021.3|2022.5|2021.3|2020.5|2019.3|196
1637742000000|2021-11-24 08:20:00|2022.2|2021|2022.7|2021.5|2023|2021.8|2021|2019.8|287
1637742300000|2021-11-24 08:25:00|2022.5|2021.3|2022|2020.8|2023|2021.8|2021|2019.8|41
1637742600000|2021-11-24 08:30:00|2021.7|2020.5|2022.5|2021.3|2022.5|2021.3|2020.5|2019.3|39
1637742900000|2021-11-24 08:35:00|2023|2021.8|2023.5|2022.3|2023.5|2022.3|2022.2|2021|45
1637743200000|2021-11-24 08:40:00|2023|2021.8|2024|2022.8|2024|2022.8|2023|2021.8|90
1637743500000|2021-11-24 08:45:00|2023.7|2022.5|2024.5|2023.3|2025|2023.8|2023.5|2022.3|177
1637743800000|2021-11-24 08:50:00|2024.7|2023.5|2024|2022.8|2024.7|2023.5|2023.5|2022.3|63
1637744100000|2021-11-24 08:55:00|2023.7|2022.5|2025|2023.8|2025|2023.8|2023.5|2022.3|46
1637744400000|2021-11-24 09:00:00|2024.5|2023.3|2022|2020.8|2024.7|2023.5|2022|2020.8|106
1637744700000|2021-11-24 09:05:00|2021.5|2020.3|2022.5|2021.3|2022.5|2021.3|2021.5|2020.3|24
1637745000000|2021-11-24 09:10:00|2022.7|2021.5|2022.5|2021.3|2023.5|2022.3|2022.5|2021.3|21
1637745300000|2021-11-24 09:15:00|2022.7|2021.5|2023.5|2022.3|2023.5|2022.3|2022|2020.8|28
1637745600000|2021-11-24 09:20:00|2024|2022.8|2024.2|2023|2024.5|2023.3|2023.5|2022.3|22
1637745900000|2021-11-24 09:25:00|2024|2022.8|2023.5|2022.3|2024.5|2023.3|2023|2021.8|40
1637746200000|2021-11-24 09:30:00|2023.2|2022|2023|2021.8|2023.5|2022.3|2022.7|2021.5|42
1637746500000|2021-11-24 09:35:00|2022.5|2021.3|2021.5|2020.3|2023|2021.8|2021|2019.8|93
1637746800000|2021-11-24 09:40:00|2021|2019.8|2020|2018.8|2021.5|2020.3|2020|2018.8|132
1637747100000|2021-11-24 09:45:00|2020.2|2019|2020.5|2019.3|2020.5|2019.3|2019|2017.8|185
1637747400000|2021-11-24 09:50:00|2020.2|2019|2016.5|2015.3|2020.5|2019.3|2015|2013.8|273
1637747700000|2021-11-24 09:55:00|2016|2014.8|2016.5|2015.3|2018|2016.8|2015|2013.8|191
1637748000000|2021-11-24 10:00:00|2017|2015.8|2019|2017.8|2019.5|2018.3|2016|2014.8|97
1637748300000|2021-11-24 10:05:00|2019.2|2018|2019|2017.8|2019.5|2018.3|2018.5|2017.3|32
1637748600000|2021-11-24 10:10:00|2018.5|2017.3|2020.5|2019.3|2021|2019.8|2018.5|2017.3|129
1637748900000|2021-11-24 10:15:00|2020.7|2019.5|2020.5|2019.3|2021|2019.8|2020.5|2019.3|76
1637749200000|2021-11-24 10:20:00|2021|2019.8|2020.5|2019.3|2021.2|2020|2020|2018.8|18
1637749500000|2021-11-24 10:25:00|2020.2|2019|2020|2018.8|2020.5|2019.3|2020|2018.8|43
1637749800000|2021-11-24 10:30:00|2019.7|2018.5|2020.5|2019.3|2020.5|2019.3|2019|2017.8|71
1637750100000|2021-11-24 10:35:00|2020.2|2019|2019.5|2018.3|2020.7|2019.5|2019.5|2018.3|104
1637750400000|2021-11-24 10:40:00|2019|2017.8|2019.5|2018.3|2020|2018.8|2019|2017.8|32
1637750700000|2021-11-24 10:45:00|2020|2018.8|2018|2016.8|2020.5|2019.3|2018|2016.8|63
1637751000000|2021-11-24 10:50:00|2018.2|2017|2018|2016.8|2018.5|2017.3|2017.5|2016.3|28
1637751300000|2021-11-24 10:55:00|2018.2|2017|2016.7|2015.5|2018.5|2017.3|2016.5|2015.3|45
1637751600000|2021-11-24 11:00:00|2017|2015.8|2016.5|2015.3|2017|2015.8|2016|2014.8|40
1637751900000|2021-11-24 11:05:00|2016.7|2015.5|2017|2015.8|2017.5|2016.3|2016.5|2015.3|64
1637752200000|2021-11-24 11:10:00|2016.5|2015.3|2016.7|2015.5|2017.5|2016.3|2016.5|2015.3|68
1637752500000|2021-11-24 11:15:00|2017|2015.8|2019|2017.8|2019.5|2018.3|2016.5|2015.3|74
1637752800000|2021-11-24 11:20:00|2018.7|2017.5|2019|2017.8|2020|2018.8|2018.5|2017.3|40
1637753100000|2021-11-24 11:25:00|2019.2|2018|2019.5|2018.3|2020|2018.8|2019|2017.8|35
1637753400000|2021-11-24 11:30:00|2019|2017.8|2019.5|2018.3|2020|2018.8|2019|2017.8|127
1637753700000|2021-11-24 11:35:00|2020|2018.8|2020.5|2019.3|2020.5|2019.3|2019.5|2018.3|24
1637754000000|2021-11-24 11:40:00|2021|2019.8|2021.5|2020.3|2022|2020.8|2021|2019.8|181
1637754300000|2021-11-24 11:45:00|2021.7|2020.5|2022|2020.8|2022.2|2021|2021.5|2020.3|54
1637754600000|2021-11-24 11:50:00|2022.2|2021|2021.2|2020|2022.5|2021.3|2021|2019.8|41
1637754900000|2021-11-24 11:55:00|2021|2019.8|2021|2019.8|2021.5|2020.3|2020.5|2019.3|44
1637755200000|2021-11-24 12:00:00|2021.5|2020.3|2022|2020.8|2023|2021.8|2021|2019.8|81
1637755500000|2021-11-24 12:05:00|2021.7|2020.5|2020.5|2019.3|2022|2020.8|2020.5|2019.3|23
1637755800000|2021-11-24 12:10:00|2020|2018.8|2020|2018.8|2021.5|2020.3|2020|2018.8|51
1637756100000|2021-11-24 12:15:00|2020.5|2019.3|2021|2019.8|2021.5|2020.3|2020|2018.8|65
1637756400000|2021-11-24 12:20:00|2021.2|2020|2019.5|2018.3|2021.2|2020|2019.5|2018.3|104
1637756700000|2021-11-24 12:25:00|2019|2017.8|2020|2018.8|2020.5|2019.3|2019|2017.8|20
1637757000000|2021-11-24 12:30:00|2019.7|2018.5|2020.5|2019.3|2020.5|2019.3|2019.2|2018|11
1637757300000|2021-11-24 12:35:00|2020|2018.8|2021.2|2020|2021.5|2020.3|2020|2018.8|19
1637757600000|2021-11-24 12:40:00|2021.5|2020.3|2021|2019.8|2022|2020.8|2020.5|2019.3|23
1637757900000|2021-11-24 12:45:00|2021.2|2020|2020|2018.8|2021.2|2020|2019.5|2018.3|15
1637758200000|2021-11-24 12:50:00|2020.5|2019.3|2020.7|2019.5|2020.7|2019.5|2020|2018.8|22
1637758500000|2021-11-24 12:55:00|2020.5|2019.3|2020.5|2019.3|2021|2019.8|2020.5|2019.3|7
1637758800000|2021-11-24 13:00:00|2021|2019.8|2020.5|2019.3|2021|2019.8|2020.5|2019.3|29
1637759100000|2021-11-24 13:05:00|2020.7|2019.5|2021.5|2020.3|2021.5|2020.3|2020.5|2019.3|27
1637759400000|2021-11-24 13:10:00|2021|2019.8|2021.5|2020.3|2021.5|2020.3|2021|2019.8|44
1637759700000|2021-11-24 13:15:00|2021|2019.8|2020|2018.8|2021.5|2020.3|2020|2018.8|14
1637760000000|2021-11-24 13:20:00|2020.2|2019|2020.5|2019.3|2020.7|2019.5|2020|2018.8|23
1637760300000|2021-11-24 13:25:00|2020.7|2019.5|2020.5|2019.3|2021|2019.8|2020|2018.8|17
1637760600000|2021-11-24 13:30:00|2020|2018.8|2021.5|2020.3|2021.5|2020.3|2019.5|2018.3|17
1637760900000|2021-11-24 13:35:00|2022|2020.8|2018.5|2017.3|2022|2020.8|2018.5|2017.3|50
1637761200000|2021-11-24 13:40:00|2018.7|2017.5|2019|2017.8|2019.2|2018|2018|2016.8|108
1637761500000|2021-11-24 13:45:00|2018.5|2017.3|2017.5|2016.3|2019|2017.8|2017.5|2016.3|78
1637761800000|2021-11-24 13:50:00|2017|2015.8|2016.5|2015.3|2017|2015.8|2016|2014.8|89
1637762100000|2021-11-24 13:55:00|2016.2|2015|2016.5|2015.3|2017|2015.8|2016|2014.8|74
1637762400000|2021-11-24 14:00:00|2016|2014.8|2017|2015.8|2017.5|2016.3|2016|2014.8|28
1637762700000|2021-11-24 14:05:00|2016.7|2015.5|2017|2015.8|2017|2015.8|2016|2014.8|71
1637763000000|2021-11-24 14:10:00|2016.5|2015.3|2016|2014.8|2017.5|2016.3|2015.5|2014.3|167
1637763300000|2021-11-24 14:15:00|2015.5|2014.3|2016|2014.8|2016|2014.8|2015|2013.8|45
1637763600000|2021-11-24 14:20:00|2015.7|2014.5|2016.5|2015.3|2017|2015.8|2015.5|2014.3|97
1637763900000|2021-11-24 14:25:00|2017|2015.8|2017|2015.8|2017.5|2016.3|2016.5|2015.3|34
1637764200000|2021-11-24 14:30:00|2017.5|2016.3|2018|2016.8|2018.5|2017.3|2015.5|2014.3|241
1637764500000|2021-11-24 14:35:00|2018.5|2017.3|2019.5|2018.3|2022|2020.8|2018.2|2017|329
1637764800000|2021-11-24 14:40:00|2019|2017.8|2019|2017.8|2020|2018.8|2017.5|2016.3|285
1637765100000|2021-11-24 14:45:00|2019.5|2018.3|2017|2015.8|2020.5|2019.3|2017|2015.8|158
1637765400000|2021-11-24 14:50:00|2017.5|2016.3|2015.5|2014.3|2018.5|2017.3|2015|2013.8|302
1637765700000|2021-11-24 14:55:00|2016|2014.8|2017|2015.8|2017.5|2016.3|2015|2013.8|247
1637766000000|2021-11-24 15:00:00|2016.5|2015.3|2020.2|2019|2021|2019.8|2016|2014.8|256
1637766300000|2021-11-24 15:05:00|2020.5|2019.3|2018.5|2017.3|2021.5|2020.3|2018.5|2017.3|72
1637766600000|2021-11-24 15:10:00|2018.2|2017|2019.5|2018.3|2019.5|2018.3|2017|2015.8|97
1637766900000|2021-11-24 15:15:00|2019.2|2018|2019.5|2018.3|2020|2018.8|2018.5|2017.3|121
1637767200000|2021-11-24 15:20:00|2019.2|2018|2020.5|2019.3|2021|2019.8|2019|2017.8|69
1637767500000|2021-11-24 15:25:00|2020.2|2019|2021|2019.8|2021.5|2020.3|2020|2018.8|51
1637767800000|2021-11-24 15:30:00|2020.5|2019.3|2021|2019.8|2021.5|2020.3|2020|2018.8|171
1637768100000|2021-11-24 15:35:00|2021.5|2020.3|2022|2020.8|2022|2020.8|2021|2019.8|54
1637768400000|2021-11-24 15:40:00|2021.7|2020.5|2020.5|2019.3|2022|2020.8|2020|2018.8|160
1637768700000|2021-11-24 15:45:00|2020.2|2019|2019.5|2018.3|2021|2019.8|2019|2017.8|131
1637769000000|2021-11-24 15:50:00|2020|2018.8|2021.5|2020.3|2022|2020.8|2020|2018.8|59
1637769300000|2021-11-24 15:55:00|2022|2020.8|2021.5|2020.3|2022.5|2021.3|2021.5|2020.3|19
1637769600000|2021-11-24 16:00:00|2021|2019.8|2021.5|2020.3|2022.5|2021.3|2021|2019.8|35
1637769900000|2021-11-24 16:05:00|2021.7|2020.5|2023|2021.8|2023|2021.8|2021.5|2020.3|81
1637770200000|2021-11-24 16:10:00|2023.5|2022.3|2023.5|2022.3|2024|2022.8|2023|2021.8|97
1637770500000|2021-11-24 16:15:00|2024|2022.8|2024.5|2023.3|2024.5|2023.3|2024|2022.8|106
1637770800000|2021-11-24 16:20:00|2024.2|2023|2026|2024.8|2026|2024.8|2024|2022.8|221
1637771100000|2021-11-24 16:25:00|2025.5|2024.3|2024.5|2023.3|2026|2024.8|2024.5|2023.3|291
1637771400000|2021-11-24 16:30:00|2025|2023.8|2024|2022.8|2026|2024.8|2024|2022.8|122
1637771700000|2021-11-24 16:35:00|2023.5|2022.3|2023.5|2022.3|2024|2022.8|2023|2021.8|43
1637772000000|2021-11-24 16:40:00|2023|2021.8|2024|2022.8|2024|2022.8|2023|2021.8|90
1637772300000|2021-11-24 16:45:00|2023.7|2022.5|2024.5|2023.3|2025|2023.8|2023.5|2022.3|90
1637772600000|2021-11-24 16:50:00|2025|2023.8|2024.5|2023.3|2025|2023.8|2024|2022.8|69
1637772900000|2021-11-24 16:55:00|2024|2022.8|2023.5|2022.3|2024.5|2023.3|2023|2021.8|42
1637773200000|2021-11-24 17:00:00|2023.7|2022.5|2023.5|2022.3|2024.2|2023|2023.5|2022.3|56
1637773500000|2021-11-24 17:05:00|2023|2021.8|2023.5|2022.3|2024.5|2023.3|2023|2021.8|59
1637773800000|2021-11-24 17:10:00|2024|2022.8|2024.5|2023.3|2025|2023.8|2023.7|2022.5|19
1637774100000|2021-11-24 17:15:00|2024.2|2023|2023.5|2022.3|2024.2|2023|2023.2|2022|26
1637774400000|2021-11-24 17:20:00|2023.2|2022|2023.5|2022.3|2023.5|2022.3|2023|2021.8|16
1637774700000|2021-11-24 17:25:00|2023|2021.8|2023.5|2022.3|2023.5|2022.3|2023|2021.8|2
1637775000000|2021-11-24 17:30:00|2024|2022.8|2024.5|2023.3|2024.5|2023.3|2024|2022.8|16
1637775300000|2021-11-24 17:35:00|2024.2|2023|2025|2023.8|2025|2023.8|2024|2022.8|20
1637775600000|2021-11-24 17:40:00|2024.7|2023.5|2025|2023.8|2025|2023.8|2024.5|2023.3|10
1637775900000|2021-11-24 17:45:00|2025.5|2024.3|2026.5|2025.3|2026.5|2025.3|2025|2023.8|23
1637776200000|2021-11-24 17:50:00|2026.2|2025|2026.5|2025.3|2026.5|2025.3|2025.5|2024.3|10
1637776500000|2021-11-24 17:55:00|2026.2|2025|2026|2024.8|2026.5|2025.3|2025.7|2024.5|22
1637776800000|2021-11-24 18:00:00|2026.5|2025.3|2027|2025.8|2027.5|2026.3|2026.5|2025.3|140
1637777100000|2021-11-24 18:05:00|2027.5|2026.3|2027|2025.8|2027.5|2026.3|2027|2025.8|47
1637777400000|2021-11-24 18:10:00|2027.2|2026|2027|2025.8|2027.2|2026|2027|2025.8|9
1637777700000|2021-11-24 18:15:00|2026.5|2025.3|2027|2025.8|2027.5|2026.3|2026.5|2025.3|44
1637778000000|2021-11-24 18:20:00|2026.7|2025.5|2027|2025.8|2027|2025.8|2026.5|2025.3|22
1637778300000|2021-11-24 18:25:00|2026.5|2025.3|2026.5|2025.3|2027|2025.8|2026|2024.8|45
1637778600000|2021-11-24 18:30:00|2026|2024.8|2026.5|2025.3|2026.5|2025.3|2026|2024.8|13
1637778900000|2021-11-24 18:35:00|2026.2|2025|2026|2024.8|2026.5|2025.3|2025.7|2024.5|36
1637779200000|2021-11-24 18:40:00|2026.2|2025|2026|2024.8|2026.5|2025.3|2026|2024.8|12
1637779500000|2021-11-24 18:45:00|2025.7|2024.5|2026.2|2025|2026.5|2025.3|2025.5|2024.3|36
1637779800000|2021-11-24 18:50:00|2026|2024.8|2025.5|2024.3|2026.5|2025.3|2025.5|2024.3|46
1637780100000|2021-11-24 18:55:00|2025.2|2024|2024.5|2023.3|2025.5|2024.3|2024.5|2023.3|21
1637780400000|2021-11-24 19:00:00|2025|2023.8|2025|2023.8|2027|2025.8|2024.2|2023|67
1637780700000|2021-11-24 19:05:00|2025.2|2024|2024|2022.8|2025.5|2024.3|2023.5|2022.3|102
1637781000000|2021-11-24 19:10:00|2024.2|2023|2023.5|2022.3|2024.5|2023.3|2022|2020.8|82
1637781300000|2021-11-24 19:15:00|2024|2022.8|2025|2023.8|2025|2023.8|2023.5|2022.3|25
1637781600000|2021-11-24 19:20:00|2024.5|2023.3|2025|2023.8|2025|2023.8|2024|2022.8|23
1637781900000|2021-11-24 19:25:00|2024.7|2023.5|2023|2021.8|2025|2023.8|2023|2021.8|27
1637782200000|2021-11-24 19:30:00|2023.5|2022.3|2024|2022.8|2024.7|2023.5|2023.5|2022.3|21
1637782500000|2021-11-24 19:35:00|2023.5|2022.3|2023.5|2022.3|2024.5|2023.3|2023.5|2022.3|17
1637782800000|2021-11-24 19:40:00|2023|2021.8|2025|2023.8|2025.2|2024|2023|2021.8|36
1637783100000|2021-11-24 19:45:00|2025.5|2024.3|2025|2023.8|2026|2024.8|2025|2023.8|41
1637783400000|2021-11-24 19:50:00|2025.2|2024|2025.5|2024.3|2026.5|2025.3|2025|2023.8|23
1637783700000|2021-11-24 19:55:00|2025.2|2024|2025.5|2024.3|2026|2024.8|2025|2023.8|69
1637784000000|2021-11-24 20:00:00|2026|2024.8|2025.5|2024.3|2026|2024.8|2024.5|2023.3|5
1637784300000|2021-11-24 20:05:00|2026|2024.8|2027|2025.8|2027|2025.8|2025.5|2024.3|15
1637784600000|2021-11-24 20:10:00|2026.7|2025.5|2027|2025.8|2027|2025.8|2026.5|2025.3|26
1637784900000|2021-11-24 20:15:00|2026.7|2025.5|2027.5|2026.3|2027.5|2026.3|2026.7|2025.5|25
1637785200000|2021-11-24 20:20:00|2027.9|2025.9|2027.8|2025.8|2028.4|2026.4|2027.8|2025.8|20
1637785500000|2021-11-24 20:25:00|2028.1|2026.1|2027.9|2025.9|2028.3|2026.3|2027.8|2025.8|7
1637785800000|2021-11-24 20:30:00|2028.2|2026.2|2026.9|2024.9|2028.2|2026.2|2026.5|2024.5|26
1637786100000|2021-11-24 20:35:00|2027|2025|2028.2|2026.2|2028.2|2026.2|2026.9|2024.9|16
1637786400000|2021-11-24 20:40:00|2028|2026|2028.4|2026.4|2028.4|2026.4|2027.4|2025.4|44
1637786700000|2021-11-24 20:45:00|2028.3|2026.3|2028.3|2026.3|2028.4|2026.4|2027.9|2025.9|75
1637787000000|2021-11-24 20:50:00|2028.4|2026.4|2029.4|2027.4|2029.7|2027.7|2028|2026|58
1637787300000|2021-11-24 20:55:00|2029.3|2027.3|2030|2028|2030.3|2028.3|2029.2|2027.2|0
1637787600000|2021-11-24 21:00:00|2029.8|2027.8|2030|2028|2030.3|2028.3|2029.2|2027.2|9
1637787900000|2021-11-24 21:05:00|2030.2|2028.2|2030.2|2028.2|2030.4|2028.4|2029.8|2027.8|0
1637788200000|2021-11-24 21:10:00|2030.4|2028.4|2030.6|2028.6|2030.9|2028.9|2030.2|2028.2|0
1637788500000|2021-11-24 21:15:00|2030.4|2028.4|2030.7|2028.7|2030.7|2028.7|2030.4|2028.4|0
1637788800000|2021-11-24 21:20:00|2030.4|2028.4|2030.7|2028.7|2030.7|2028.7|2030.4|2028.4|0
1637789100000|2021-11-24 21:25:00|2030.6|2028.6|2030.3|2028.3|2030.6|2028.6|2030.3|2028.3|0
1637789400000|2021-11-24 21:30:00|2030.5|2028.5|2030.6|2028.6|2030.7|2028.7|2030.5|2028.5|0
1637789700000|2021-11-24 21:35:00|2030.5|2028.5|2030.4|2028.4|2030.5|2028.5|2030.3|2028.3|0
1637790000000|2021-11-24 21:40:00|2030.5|2028.5|2030.7|2028.7|2030.7|2028.7|2030.5|2028.5|0
1637790300000|2021-11-24 21:45:00|2030.5|2028.5|2029.8|2027.8|2030.5|2028.5|2029.6|2027.6|0
1637790600000|2021-11-24 21:50:00|2029.9|2027.9|2030.1|2028.1|2030.1|2028.1|2029.9|2027.9|0
1637790900000|2021-11-24 21:55:00|2030.2|2028.2|2030.1|2028.1|2030.3|2028.3|2029.9|2027.9|0
1637791200000|2021-11-24 22:00:00|2030|2028|2030.1|2028.1|2030.2|2028.2|2030|2028|0
1637792100000|2021-11-24 22:15:00|2030.2|2028.2|2030.2|2028.2|2030.2|2028.2|2030.2|2028.2|0
1637792400000|2021-11-24 22:20:00|2030.1|2028.1|2030.1|2028.1|2030.2|2028.2|2030.1|2028.1|0
1637793000000|2021-11-24 22:30:00|2030.2|2028.2|2030|2028|2030.2|2028.2|2030|2028|0
1637793300000|2021-11-24 22:35:00|2030.1|2028.1|2030.1|2028.1|2030.1|2028.1|2030.1|2028.1|0
1637793600000|2021-11-24 22:40:00|2030.2|2028.2|2030.2|2028.2|2030.2|2028.2|2030.2|2028.2|0
1637793900000|2021-11-24 22:45:00|2030.3|2028.3|2030.2|2028.2|2030.3|2028.3|2030.2|2028.2|0
1637794200000|2021-11-24 22:50:00|2030.3|2028.3|2030.3|2028.3|2030.3|2028.3|2030.2|2028.2|0
1637794800000|2021-11-24 23:00:00|2030.2|2028.2|2031.2|2029.2|2031.6|2029.6|2030.2|2028.2|0
1637795100000|2021-11-24 23:05:00|2030.9|2028.9|2030.5|2028.5|2031|2029|2030.2|2028.2|0
1637795400000|2021-11-24 23:10:00|2030.4|2028.4|2029.7|2027.7|2030.4|2028.4|2029.2|2027.2|0
1637795700000|2021-11-24 23:15:00|2029.8|2027.8|2029.7|2027.7|2030.7|2028.7|2029.7|2027.7|0
1637796000000|2021-11-24 23:20:00|2030.3|2028.3|2030|2028|2030.4|2028.4|2030|2028|0
1637796300000|2021-11-24 23:25:00|2029.7|2027.7|2029.9|2027.9|2030.1|2028.1|2029.7|2027.7|0
1637796600000|2021-11-24 23:30:00|2030|2028|2031|2029|2031.5|2029.5|2029.5|2027.5|0
1637796900000|2021-11-24 23:35:00|2031.2|2029.2|2032|2030|2032|2030|2031.1|2029.1|0
1637797200000|2021-11-24 23:40:00|2031.8|2029.8|2031.8|2029.8|2032.3|2030.3|2031.2|2029.2|0
1637797500000|2021-11-24 23:45:00|2031.7|2029.7|2035|2033.8|2036.5|2035.3|2030.5|2029.3|890
1637797800000|2021-11-24 23:50:00|2034.5|2033.3|2033|2031.8|2035|2033.8|2033|2031.8|465
1637798100000|2021-11-24 23:55:00|2032.5|2031.3|2028.2|2027|2033|2031.8|2027.5|2026.3|612
1637798400000|2021-11-25 00:00:00|2028|2027.2|2026.3|2025.5|2029.8|2029|2025.8|2025|1444
1637798700000|2021-11-25 00:05:00|2026.8|2026|2028.3|2027.5|2028.8|2028|2025.3|2024.5|653
1637799000000|2021-11-25 00:10:00|2027.8|2027|2027.3|2026.5|2030.3|2029.5|2026.8|2026|526
1637799300000|2021-11-25 00:15:00|2027.8|2027|2027.8|2027|2028.3|2027.5|2026.8|2026|243
1637799600000|2021-11-25 00:20:00|2027.3|2026.5|2027.3|2026.5|2027.8|2027|2026.8|2026|363
1637799900000|2021-11-25 00:25:00|2026.8|2026|2028.3|2027.5|2028.3|2027.5|2026.8|2026|303
1637800200000|2021-11-25 00:30:00|2027.8|2027|2029.8|2029|2030.8|2030|2027.8|2027|489
1637800500000|2021-11-25 00:35:00|2030|2029.2|2029.3|2028.5|2030.3|2029.5|2029.3|2028.5|243
1637800800000|2021-11-25 00:40:00|2029.8|2029|2029.8|2029|2030.8|2030|2029.3|2028.5|188
1637801100000|2021-11-25 00:45:00|2030.3|2029.5|2030.8|2030|2031.8|2031|2030.3|2029.5|322
1637801400000|2021-11-25 00:50:00|2031.8|2031|2031.8|2031|2031.8|2031|2030.8|2030|448
1637801700000|2021-11-25 00:55:00|2031.5|2030.7|2030.8|2030|2032.3|2031.5|2030.8|2030|194
1637802000000|2021-11-25 01:00:00|2031.3|2030.5|2031.8|2031|2031.8|2031|2030.3|2029.5|178
1637802300000|2021-11-25 01:05:00|2032.3|2031.5|2030.3|2029.5|2032.8|2032|2030.3|2029.5|375
1637802600000|2021-11-25 01:10:00|2030.8|2030|2030.3|2029.5|2030.8|2030|2030.3|2029.5|155
1637802900000|2021-11-25 01:15:00|2030.8|2030|2030.8|2030|2031.8|2031|2030.8|2030|224
1637803200000|2021-11-25 01:20:00|2031.3|2030.5|2030.3|2029.5|2031.3|2030.5|2030.3|2029.5|157
1637803500000|2021-11-25 01:25:00|2030|2029.2|2028.8|2028|2030|2029.2|2028.3|2027.5|201
1637803800000|2021-11-25 01:30:00|2028.5|2027.7|2027.3|2026.5|2028.8|2028|2026.8|2026|303
1637804100000|2021-11-25 01:35:00|2026.8|2026|2026.5|2025.7|2027.3|2026.5|2026.3|2025.5|193
1637804400000|2021-11-25 01:40:00|2026.3|2025.5|2025.3|2024.5|2027.8|2027|2024.8|2024|293
1637804700000|2021-11-25 01:45:00|2025.8|2025|2025.3|2024.5|2026.3|2025.5|2025.3|2024.5|123
1637805000000|2021-11-25 01:50:00|2024.8|2024|2026.8|2026|2026.8|2026|2024.8|2024|233
1637805300000|2021-11-25 01:55:00|2027.3|2026.5|2027.8|2027|2028.3|2027.5|2026.8|2026|224
1637805600000|2021-11-25 02:00:00|2028|2027.2|2027.8|2027|2029.8|2029|2027.8|2027|304
1637805900000|2021-11-25 02:05:00|2028.3|2027.5|2026.8|2026|2028.3|2027.5|2026.8|2026|199
1637806200000|2021-11-25 02:10:00|2027.3|2026.5|2025.8|2025|2027.3|2026.5|2025.8|2025|191
1637806500000|2021-11-25 02:15:00|2026.3|2025.5|2026.3|2025.5|2027.3|2026.5|2025.8|2025|150
1637806800000|2021-11-25 02:20:00|2026.8|2026|2025.8|2025|2026.8|2026|2025.8|2025|98
1637807100000|2021-11-25 02:25:00|2026|2025.2|2026.3|2025.5|2026.3|2025.5|2025.8|2025|193
1637807400000|2021-11-25 02:30:00|2025.8|2025|2026.8|2026|2027.3|2026.5|2025.8|2025|188
1637807700000|2021-11-25 02:35:00|2027.3|2026.5|2027.3|2026.5|2027.3|2026.5|2026.8|2026|87
1637808000000|2021-11-25 02:40:00|2027.8|2027|2026.8|2026|2027.8|2027|2026.8|2026|188
1637808300000|2021-11-25 02:45:00|2026.5|2025.7|2027.3|2026.5|2027.8|2027|2026.3|2025.5|139
1637808600000|2021-11-25 02:50:00|2026.8|2026|2026.3|2025.5|2027.3|2026.5|2025.8|2025|259
1637808900000|2021-11-25 02:55:00|2026.8|2026|2027.3|2026.5|2027.8|2027|2026.8|2026|251
1637809200000|2021-11-25 03:00:00|||||||||32
1637809500000|2021-11-25 03:05:00|2027.8|2027|2028.3|2027.5|2028.8|2028|2027.8|2027|150
1637809800000|2021-11-25 03:10:00|2028.8|2028|2029.3|2028.5|2029.3|2028.5|2028.5|2027.7|121
1637810100000|2021-11-25 03:15:00|2029|2028.2|2028.8|2028|2029.3|2028.5|2028.8|2028|93
1637810400000|2021-11-25 03:20:00|2029.3|2028.5|2028.8|2028|2029.8|2029|2028.3|2027.5|308
1637810700000|2021-11-25 03:25:00|2028.3|2027.5|2028.8|2028|2028.8|2028|2028.3|2027.5|256
1637811000000|2021-11-25 03:30:00|2028.5|2027.7|2028.3|2027.5|2029.3|2028.5|2028.3|2027.5|423
1637811300000|2021-11-25 03:35:00|2028.8|2028|2028.3|2027.5|2028.8|2028|2027.8|2027|201
1637811600000|2021-11-25 03:40:00|2027.8|2027|2028.3|2027.5|2028.3|2027.5|2027.8|2027|202
1637811900000|2021-11-25 03:45:00|2027.8|2027|2027.3|2026.5|2027.8|2027|2027.3|2026.5|120
1637812200000|2021-11-25 03:50:00|2027.8|2027|2028.3|2027.5|2028.3|2027.5|2027.3|2026.5|138
1637812500000|2021-11-25 03:55:00|2027.8|2027|2026.8|2026|2028.3|2027.5|2026.8|2026|198
1637812800000|2021-11-25 04:00:00|2027.3|2026.5|2027.8|2027|2027.8|2027|2026.8|2026|112
1637813100000|2021-11-25 04:05:00|2027.3|2026.5|2027.3|2026.5|2027.3|2026.5|2027.3|2026.5|63
1637813400000|2021-11-25 04:10:00|2027.8|2027|2027.3|2026.5|2028.3|2027.5|2027.3|2026.5|178
1637813700000|2021-11-25 04:15:00|2026.8|2026|2027.3|2026.5|2027.3|2026.5|2026.8|2026|175
1637814000000|2021-11-25 04:20:00|2026.8|2026|2026.8|2026|2027.3|2026.5|2026.8|2026|117
1637814300000|2021-11-25 04:25:00|2027.3|2026.5|2027.3|2026.5|2027.3|2026.5|2026.8|2026|146
1637814600000|2021-11-25 04:30:00|2026.8|2026|2026.3|2025.5|2027.3|2026.5|2026.3|2025.5|164
1637814900000|2021-11-25 04:35:00|2026.8|2026|2026.8|2026|2026.8|2026|2026.3|2025.5|208
1637815200000|2021-11-25 04:40:00|2027.3|2026.5|2027.3|2026.5|2027.3|2026.5|2027.3|2026.5|78
1637815500000|2021-11-25 04:45:00|2027.8|2027|2027.3|2026.5|2027.8|2027|2026.8|2026|173
1637815800000|2021-11-25 04:50:00|2027.5|2026.7|2027.3|2026.5|2027.8|2027|2027.3|2026.5|130
1637816100000|2021-11-25 04:55:00|2027.8|2027|2027.8|2027|2027.8|2027|2027.8|2027|127
1637816400000|2021-11-25 05:00:00|2027.3|2026.5|2027.3|2026.5|2027.8|2027|2027.3|2026.5|105
1637816700000|2021-11-25 05:05:00|2027.8|2027|2028.3|2027.5|2028.3|2027.5|2027.3|2026.5|115
1637817000000|2021-11-25 05:10:00|2028.8|2028|2028.8|2028|2028.8|2028|2028.3|2027.5|308
1637817300000|2021-11-25 05:15:00|2028.3|2027.5|2027.8|2027|2028.8|2028|2027.8|2027|214
1637817600000|2021-11-25 05:20:00|2028.3|2027.5|2028.3|2027.5|2028.3|2027.5|2027.8|2027|142
1637817900000|2021-11-25 05:25:00|2028.8|2028|2027.8|2027|2028.8|2028|2027.8|2027|257
1637818200000|2021-11-25 05:30:00|2028.3|2027.5|2027.3|2026.5|2028.3|2027.5|2026.8|2026|504
1637818500000|2021-11-25 05:35:00|2027.8|2027|2027.3|2026.5|2027.8|2027|2026.8|2026|407
1637818800000|2021-11-25 05:40:00|2027.8|2027|2026.8|2026|2027.8|2027|2026.8|2026|288
1637819100000|2021-11-25 05:45:00|2027.3|2026.5|2027.3|2026.5|2027.3|2026.5|2027.3|2026.5|130
1637819400000|2021-11-25 05:50:00|2027.8|2027|2027.3|2026.5|2027.8|2027|2027.3|2026.5|586
1637819700000|2021-11-25 05:55:00|2026.8|2026|2026.8|2026|2027.3|2026.5|2026.3|2025.5|1622
1637820000000|2021-11-25 06:00:00|2026.5|2025.7|2026.8|2026|2026.8|2026|2026.3|2025.5|1370
1637820300000|2021-11-25 06:05:00|2027.3|2026.5|2026.8|2026|2027.8|2027|2026.8|2026|351
1637820600000|2021-11-25 06:10:00|2027.7|2025.7|2027.3|2025.3|2028.2|2026.2|2026.7|2024.7|2
1637820900000|2021-11-25 06:15:00|2027.1|2025.1|2026.4|2024.4|2027.1|2025.1|2026.1|2024.1|714
1637821200000|2021-11-25 06:20:00|2026.3|2024.3|2026.7|2024.7|2026.8|2024.8|2026.3|2024.3|0
1637821500000|2021-11-25 06:25:00|2026.8|2024.8|2027.3|2025.3|2027.3|2025.3|2026.7|2024.7|0
1637821800000|2021-11-25 06:30:00|2027|2025|2027|2025|2027|2025|2026.8|2024.8|0
1637822100000|2021-11-25 06:35:00|2027.3|2025.3|2027|2025|2027.3|2025.3|2026.7|2024.7|0
1637822400000|2021-11-25 06:40:00|2027.3|2025.3|2026.7|2024.7|2027.3|2025.3|2026.7|2024.7|0
1637822700000|2021-11-25 06:45:00|2027|2025|2027|2025|2027|2025|2026.7|2024.7|0
1637823300000|2021-11-25 06:55:00|2026.7|2024.7|2027.3|2025.3|2027.3|2025.3|2026.7|2024.7|0
1637823600000|2021-11-25 07:00:00|2027.6|2025.6|2027|2025|2027.6|2025.6|2026.7|2024.7|0
1637823900000|2021-11-25 07:05:00|2026.8|2024.8|2027|2025|2027.3|2025.3|2026.7|2024.7|0
1637824200000|2021-11-25 07:10:00|2026.7|2024.7|2027|2025|2027.3|2025.3|2026.7|2024.7|0
1637824500000|2021-11-25 07:15:00|2027.3|2025.3|2026.7|2024.7|2027.3|2025.3|2026.7|2024.7|0
1637824800000|2021-11-25 07:20:00|2026.8|2024.8|2026.3|2024.3|2026.8|2024.8|2026.3|2024.3|0
1637825100000|2021-11-25 07:25:00|2026|2024|2026.3|2024.3|2026.3|2024.3|2026|2024|0
1637825400000|2021-11-25 07:30:00|2024.7|2023.5|2025.5|2024.3|2025.5|2024.3|2024.5|2023.3|201
1637825700000|2021-11-25 07:35:00|2025|2023.8|2026|2024.8|2026|2024.8|2025|2023.8|131
1637826000000|2021-11-25 07:40:00|2025.5|2024.3|2026|2024.8|2026|2024.8|2025.5|2024.3|29
1637826300000|2021-11-25 07:45:00|||||||||18
1637826600000|2021-11-25 07:50:00|2025.5|2024.3|2025.5|2024.3|2026|2024.8|2025.5|2024.3|88
1637826900000|2021-11-25 07:55:00|2025|2023.8|2025|2023.8|2025|2023.8|2025|2023.8|46
1637827200000|2021-11-25 08:00:00|2025.5|2024.3|2024.5|2023.3|2025.5|2024.3|2024|2022.8|121
1637827500000|2021-11-25 08:05:00|2025|2023.8|2025|2023.8|2025.5|2024.3|2024.5|2023.3|56
1637827800000|2021-11-25 08:10:00|2025.5|2024.3|2025|2023.8|2025.5|2024.3|2024.5|2023.3|46
1637828100000|2021-11-25 08:15:00|2024.7|2023.5|2024.5|2023.3|2025|2023.8|2024|2022.8|29
1637828400000|2021-11-25 08:20:00|2025|2023.8|2025.5|2024.3|2025.5|2024.3|2024.5|2023.3|29
1637828700000|2021-11-25 08:25:00|2025|2023.8|2024.5|2023.3|2025|2023.8|2024.5|2023.3|49
1637829000000|2021-11-25 08:30:00|2024|2022.8|2024.5|2023.3|2025|2023.8|2023.5|2022.3|67
1637829300000|2021-11-25 08:35:00|2025|2023.8|2024.5|2023.3|2025|2023.8|2024.5|2023.3|31
1637829600000|2021-11-25 08:40:00|2024|2022.8|2024.5|2023.3|2024.5|2023.3|2024|2022.8|41
1637829900000|2021-11-25 08:45:00|2024|2022.8|2024.5|2023.3|2024.5|2023.3|2024|2022.8|21
1637830200000|2021-11-25 08:50:00|2025|2023.8|2025|2023.8|2025|2023.8|2024.5|2023.3|77
1637830500000|2021-11-25 08:55:00|2025.5|2024.3|2025.5|2024.3|2025.5|2024.3|2025|2023.8|29
1637830800000|2021-11-25 09:00:00|2025|2023.8|2025|2023.8|2025.5|2024.3|2025|2023.8|21
1637831100000|2021-11-25 09:05:00|2025.2|2024|2025|2023.8|2025.5|2024.3|2025|2023.8|8
1637831400000|2021-11-25 09:10:00|||||||||33
1637831700000|2021-11-25 09:15:00|2024.5|2023.3|2024.5|2023.3|2024.5|2023.3|2024.5|2023.3|27
1637832000000|2021-11-25 09:20:00|2025|2023.8|2024.7|2023.5|2025|2023.8|2024.5|2023.3|49
1637832300000|2021-11-25 09:25:00|2025|2023.8|2025|2023.8|2025|2023.8|2024.5|2023.3|11
1637832600000|2021-11-25 09:30:00|2024.7|2023.5|2025|2023.8|2025|2023.8|2024.5|2023.3|4
1637832900000|2021-11-25 09:35:00|2024.5|2023.3|2025|2023.8|2025|2023.8|2024.5|2023.3|4
1637833200000|2021-11-25 09:40:00|2024.7|2023.5|2024.5|2023.3|2025|2023.8|2024.5|2023.3|9
1637833500000|2021-11-25 09:45:00|2024|2022.8|2025|2023.8|2025|2023.8|2024|2022.8|25
1637833800000|2021-11-25 09:50:00|2024.5|2023.3|2024.5|2023.3|2025.5|2024.3|2024.5|2023.3|67
1637834100000|2021-11-25 09:55:00|2024|2022.8|2024|2022.8|2024.5|2023.3|2024|2022.8|9
1637834400000|2021-11-25 10:00:00|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|2023.2|2022|15
1637834700000|2021-11-25 10:05:00|2023.2|2022|2023.5|2022.3|2023.7|2022.5|2023.2|2022|9
1637835000000|2021-11-25 10:10:00|2023|2021.8|2023.5|2022.3|2023.5|2022.3|2023|2021.8|31
1637835300000|2021-11-25 10:15:00|2023.7|2022.5|2023.5|2022.3|2024|2022.8|2023.5|2022.3|13
1637835600000|2021-11-25 10:20:00|||||||||1
1637835900000|2021-11-25 10:25:00|2023|2021.8|2023|2021.8|2023|2021.8|2023|2021.8|6
1637836200000|2021-11-25 10:30:00|2023.2|2022|2023.5|2022.3|2023.5|2022.3|2023|2021.8|41
1637836500000|2021-11-25 10:35:00|||||||||13
1637836800000|2021-11-25 10:40:00|2023.2|2022|2023.5|2022.3|2023.5|2022.3|2023|2021.8|22
1637837100000|2021-11-25 10:45:00|||||||||8
1637837400000|2021-11-25 10:50:00|2023.7|2022.5|2023.5|2022.3|2024|2022.8|2023.5|2022.3|30
1637837700000|2021-11-25 10:55:00|2024|2022.8|2024|2022.8|2024|2022.8|2023.5|2022.3|13
1637838000000|2021-11-25 11:00:00|2023.5|2022.3|2024.5|2023.3|2024.5|2023.3|2023.5|2022.3|12
1637838300000|2021-11-25 11:05:00|2024|2022.8|2024|2022.8|2024.5|2023.3|2024|2022.8|11
1637838600000|2021-11-25 11:10:00|2023.5|2022.3|2023.5|2022.3|2024|2022.8|2023|2021.8|43
1637838900000|2021-11-25 11:15:00|2023|2021.8|2023.5|2022.3|2024|2022.8|2023|2021.8|24
1637839200000|2021-11-25 11:20:00|2023|2021.8|2023|2021.8|2023.5|2022.3|2022.5|2021.3|12
1637839500000|2021-11-25 11:25:00|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|11
1637839800000|2021-11-25 11:30:00|2023.2|2022|2023|2021.8|2023.5|2022.3|2023|2021.8|40
1637840100000|2021-11-25 11:35:00|2022.5|2021.3|2023.5|2022.3|2023.5|2022.3|2022.5|2021.3|24
1637840400000|2021-11-25 11:40:00|2024|2022.8|2023.5|2022.3|2024|2022.8|2023.5|2022.3|12
1637840700000|2021-11-25 11:45:00|||||||||8
1637841000000|2021-11-25 11:50:00|2024|2022.8|2024|2022.8|2024|2022.8|2023.5|2022.3|10
1637841300000|2021-11-25 11:55:00|2024.2|2023|2024|2022.8|2024.5|2023.3|2024|2022.8|52
1637841600000|2021-11-25 12:00:00|2023.7|2022.5|2023.5|2022.3|2024|2022.8|2023.5|2022.3|16
1637841900000|2021-11-25 12:05:00|2024|2022.8|2024|2022.8|2024|2022.8|2023.5|2022.3|33
1637842200000|2021-11-25 12:10:00|2024.5|2023.3|2024.5|2023.3|2024.5|2023.3|2024|2022.8|25
1637842500000|2021-11-25 12:15:00|2024.2|2023|2024|2022.8|2024.5|2023.3|2024|2022.8|16
1637842800000|2021-11-25 12:20:00|2023.5|2022.3|2024|2022.8|2024|2022.8|2023.5|2022.3|12
1637843100000|2021-11-25 12:25:00|||||||||11
1637843400000|2021-11-25 12:30:00|2024.5|2023.3|2025|2023.8|2025|2023.8|2024|2022.8|84
1637843700000|2021-11-25 12:35:00|2024.7|2023.5|2025|2023.8|2025|2023.8|2024.5|2023.3|14
1637844000000|2021-11-25 12:40:00|2024.5|2023.3|2025|2023.8|2025|2023.8|2024.5|2023.3|9
1637844300000|2021-11-25 12:45:00|2024.5|2023.3|2024.5|2023.3|2025|2023.8|2024|2022.8|29
1637844600000|2021-11-25 12:50:00|2024.2|2023|2024.5|2023.3|2024.5|2023.3|2024|2022.8|19
1637844900000|2021-11-25 12:55:00|2024|2022.8|2024|2022.8|2024.5|2023.3|2024|2022.8|8
1637845200000|2021-11-25 13:00:00|2024.5|2023.3|2024|2022.8|2024.5|2023.3|2024|2022.8|35
1637845500000|2021-11-25 13:05:00|2023.5|2022.3|2024|2022.8|2024.5|2023.3|2023.5|2022.3|56
1637845800000|2021-11-25 13:10:00|2023.5|2022.3|2024.5|2023.3|2024.5|2023.3|2023.5|2022.3|16
1637846100000|2021-11-25 13:15:00|2024|2022.8|2024|2022.8|2024.5|2023.3|2024|2022.8|21
1637846400000|2021-11-25 13:20:00|2023.5|2022.3|2024|2022.8|2024|2022.8|2023.5|2022.3|21
1637846700000|2021-11-25 13:25:00|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|21
1637847000000|2021-11-25 13:30:00|2023|2021.8|2023.5|2022.3|2023.5|2022.3|2023|2021.8|24
1637847300000|2021-11-25 13:35:00|2023|2021.8|2023|2021.8|2023|2021.8|2023|2021.8|23
1637847600000|2021-11-25 13:40:00|||||||||12
1637847900000|2021-11-25 13:45:00|2022.5|2021.3|2022.5|2021.3|2023|2021.8|2022.5|2021.3|41
1637848200000|2021-11-25 13:50:00|2023|2021.8|2023|2021.8|2023|2021.8|2022.5|2021.3|26
1637848500000|2021-11-25 13:55:00|2022.5|2021.3|2024|2022.8|2024|2022.8|2022.5|2021.3|64
1637848800000|2021-11-25 14:00:00|2023.5|2022.3|2024|2022.8|2024|2022.8|2023.5|2022.3|39
1637849100000|2021-11-25 14:05:00|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|2023.5|2022.3|56
1637849400000|2021-11-25 14:10:00|2023|2021.8|2022.5|2021.3|2023|2021.8|2022.2|2021|156
1637849700000|2021-11-25 14:15:00|2023|2021.8|2023|2021.8|2023.5|2022.3|2023|2021.8|40
1637850000000|2021-11-25 14:20:00|2022.5|2021.3|2023.5|2022.3|2023.5|2022.3|2022.5|2021.3|99
1637850300000|2021-11-25 14:25:00|2024|2022.8|2024|2022.8|2024|2022.8|2024|2022.8|52
1637850600000|2021-11-25 14:30:00|2023.5|2022.3|2024|2022.8|2024|2022.8|2023.5|2022.3|98
1637850900000|2021-11-25 14:35:00|2024.5|2023.3|2024.5|2023.3|2024.5|2023.3|2024|2022.8|61
1637851200000|2021-11-25 14:40:00|2025|2023.8|2025|2023.8|2025.5|2024.3|2024.5|2023.3|62
1637851500000|2021-11-25 14:45:00|2024.5|2023.3|2025|2023.8|2025|2023.8|2024.5|2023.3|57
1637851800000|2021-11-25 14:50:00|2024.7|2023.5|2024.7|2023.5|2025|2023.8|2024.5|2023.3|21
1637852100000|2021-11-25 14:55:00|2025|2023.8|2025|2023.8|2025|2023.8|2024.5|2023.3|33
1637852400000|2021-11-25 15:00:00|2025.5|2024.3|2026|2024.8|2026|2024.8|2025.5|2024.3|83
1637852700000|2021-11-25 15:05:00|2026.5|2025.3|2026|2024.8|2026.5|2025.3|2026|2024.8|66
1637853000000|2021-11-25 15:10:00|2026.5|2025.3|2026|2024.8|2026.5|2025.3|2025.5|2024.3|13
1637853300000|2021-11-25 15:15:00|2025.5|2024.3|2026|2024.8|2026|2024.8|2025.5|2024.3|18
1637853600000|2021-11-25 15:20:00|2025.7|2024.5|2026.5|2025.3|2026.5|2025.3|2025.5|2024.3|9
1637853900000|2021-11-25 15:25:00|2027|2025.8|2027|2025.8|2027|2025.8|2026.5|2025.3|54
1637854200000|2021-11-25 15:30:00|2027.5|2026.3|2027.5|2026.3|2027.5|2026.3|2027|2025.8|71
1637854500000|2021-11-25 15:35:00|||||||||17
1637854800000|2021-11-25 15:40:00|2027.7|2026.5|2027|2025.8|2027.7|2026.5|2027|2025.8|20
1637855100000|2021-11-25 15:45:00|2026.5|2025.3|2026.5|2025.3|2027|2025.8|2026|2024.8|17
1637855400000|2021-11-25 15:50:00|2026.7|2025.5|2027|2025.8|2027|2025.8|2026.5|2025.3|11
1637855700000|2021-11-25 15:55:00|2026.7|2025.5|2027|2025.8|2027|2025.8|2026.5|2025.3|71
1637856000000|2021-11-25 16:00:00|2026.7|2025.5|2026.7|2025.5|2027|2025.8|2026.5|2025.3|13
1637856300000|2021-11-25 16:05:00|2027|2025.8|2026.5|2025.3|2027|2025.8|2026.5|2025.3|14
1637856600000|2021-11-25 16:10:00|2027|2025.8|2026.5|2025.3|2027|2025.8|2026.5|2025.3|4
1637856900000|2021-11-25 16:15:00|2027|2025.8|2026.5|2025.3|2027|2025.8|2026.5|2025.3|5
1637857200000|2021-11-25 16:20:00|2026|2024.8|2025.5|2024.3|2026.5|2025.3|2025.5|2024.3|148
1637857500000|2021-11-25 16:25:00|2025.2|2024|2024.5|2023.3|2025.5|2024.3|2024.5|2023.3|222
1637857800000|2021-11-25 16:30:00|2024.7|2023.5|2025|2023.8|2025|2023.8|2024.5|2023.3|66
1637858100000|2021-11-25 16:35:00|2025.5|2024.3|2026|2024.8|2026|2024.8|2025|2023.8|50
1637858400000|2021-11-25 16:40:00|2026.5|2025.3|2026|2024.8|2026.5|2025.3|2026|2024.8|45
1637858700000|2021-11-25 16:45:00|2025.7|2024.5|2026|2024.8|2026|2024.8|2025.7|2024.5|9
1637859000000|2021-11-25 16:50:00|||||||||1
1637859600000|2021-11-25 17:00:00|2025.5|2024.3|2025.5|2024.3|2026|2024.8|2025.5|2024.3|51
1637860200000|2021-11-25 17:10:00|2025.2|2024|2025.5|2024.3|2025.5|2024.3|2025|2023.8|9
1637860500000|2021-11-25 17:15:00|||||||||4
1637861100000|2021-11-25 17:25:00|2025|2023.8|2025.5|2024.3|2025.5|2024.3|2025|2023.8|1
1637861400000|2021-11-25 17:30:00|2025|2023.8|2025|2023.8|2025|2023.8|2025|2023.8|24
1637861700000|2021-11-25 17:35:00|2024.7|2023.5|2025|2023.8|2025|2023.8|2024.5|2023.3|34
1637862000000|2021-11-25 17:40:00|2024.7|2023.5|2024.5|2023.3|2025|2023.8|2024.5|2023.3|3
1637862300000|2021-11-25 17:45:00|2024.7|2023.5|2024.5|2023.3|2024.7|2023.5|2024.5|2023.3|5
1637862600000|2021-11-25 17:50:00|2025|2023.8|2024.5|2023.3|2025|2023.8|2024.5|2023.3|66
1637862900000|2021-11-25 17:55:00|2024.2|2023|2024.2|2023|2024.5|2023.3|2024|2022.8|31
1637863200000|2021-11-25 18:00:00|2024|2022.8|2024.2|2023|2024.5|2023.3|2024|2022.8|6
1637863500000|2021-11-25 18:05:00|2024|2022.8|2024|2022.8|2024|2022.8|2024|2022.8|0
1637864100000|2021-11-25 18:15:00|2023.5|2022.3|2023.5|2022.3|2024|2022.8|2023.5|2022.3|21
1637865600000|2021-11-25 18:40:00|2024|2022.8|2024|2022.8|2024|2022.8|2024|2022.8|8
1637867700000|2021-11-25 19:15:00|||||||||1
1637869200000|2021-11-25 19:40:00|2024.5|2023.3|2024.5|2023.3|2024.5|2023.3|2024.5|2023.3|1
1637869500000|2021-11-25 19:45:00|2024.2|2023|2024|2022.8|2024.2|2023|2024|2022.8|0
1637870100000|2021-11-25 19:55:00|2024.2|2023|2024|2022.8|2024.2|2023|2024|2022.8|0
1637871600000|2021-11-25 20:20:00|2024.3|2022.3|2024.3|2022.3|2024.4|2022.4|2024.3|2022.3|1
1637872200000|2021-11-25 20:30:00|2024.4|2022.4|2024.4|2022.4|2024.4|2022.4|2024.4|2022.4|0
1637872500000|2021-11-25 20:35:00|2024.3|2022.3|2024.4|2022.4|2024.4|2022.4|2024.3|2022.3|0
1637873100000|2021-11-25 20:45:00|2026.1|2024.1|2026.1|2024.1|2026.1|2024.1|2026.1|2024.1|0
1637873400000|2021-11-25 20:50:00|2024.4|2022.4|2024.4|2022.4|2024.4|2022.4|2024.4|2022.4|15
1637873700000|2021-11-25 20:55:00|2024.5|2022.5|2024.5|2022.5|2024.5|2022.5|2024.5|2022.5|0
1637874000000|2021-11-25 21:00:00|||||||||11
1637881200000|2021-11-25 23:00:00|2024.2|2022.2|2022.7|2020.7|2024.3|2022.3|2022.7|2020.7|0
1637881500000|2021-11-25 23:05:00|2022.6|2020.6|2021.1|2019.1|2022.7|2020.7|2021|2019|0
1637881800000|2021-11-25 23:10:00|2021.2|2019.2|2020.7|2018.7|2021.6|2019.6|2020.7|2018.7|0
1637882100000|2021-11-25 23:15:00|2020.9|2018.9|2020.6|2018.6|2021.2|2019.2|2020.5|2018.5|0
1637882400000|2021-11-25 23:20:00|2020.5|2018.5|2020|2018|2020.6|2018.6|2019.7|2017.7|0
1637882700000|2021-11-25 23:25:00|2019.9|2017.9|2019.6|2017.6|2019.9|2017.9|2018.9|2016.9|0
1637883000000|2021-11-25 23:30:00|2019.8|2017.8|2016.4|2014.4|2019.8|2017.8|2015.6|2013.6|0
1637883300000|2021-11-25 23:35:00|2016.5|2014.5|2016.8|2014.8|2017.7|2015.7|2016.3|2014.3|0
1637883600000|2021-11-25 23:40:00|2016.6|2014.6|2018|2016|2018|2016|2016.4|2014.4|0
1637883900000|2021-11-25 23:45:00|2018.1|2016.1|2020|2018.8|2022.2|2021|2018|2016|736
1637884200000|2021-11-25 23:50:00|2019.5|2018.3|2018.5|2017.3|2020.5|2019.3|2018|2016.8|427
1637884500000|2021-11-25 23:55:00|2018.7|2017.5|2016.7|2015.5|2019|2017.8|2016.5|2015.3|480
1637884800000|2021-11-26 00:00:00|2016.5|2015.7|2009.3|2008.5|2016.8|2016|2008|2007.2|1929
1637885100000|2021-11-26 00:05:00|2008.8|2008|2003.8|2003|2009.3|2008.5|2002.8|2002|1336
1637885400000|2021-11-26 00:10:00|2004.3|2003.5|2001.3|2000.5|2004.8|2004|2000.3|1999.5|1091
1637885700000|2021-11-26 00:15:00|2000.8|2000|2000.3|1999.5|2005.8|2005|2000.3|1999.5|1197
1637886000000|2021-11-26 00:20:00|2000.8|2000|1998.8|1998|2000.8|2000|1997.8|1997|1077
1637886300000|2021-11-26 00:25:00|1998.5|1997.7|2000.8|2000|2001.3|2000.5|1996.8|1996|1204
1637886600000|2021-11-26 00:30:00|2000.3|1999.5|1998.8|1998|2001.3|2000.5|1997.8|1997|834
1637886900000|2021-11-26 00:35:00|1998.3|1997.5|1996.8|1996|1999.5|1998.7|1996.8|1996|447
1637887200000|2021-11-26 00:40:00|1996.3|1995.5|1996.8|1996|1997|1996.2|1995.3|1994.5|445
1637887500000|2021-11-26 00:45:00|1997|1996.2|1996.3|1995.5|1997.3|1996.5|1995.8|1995|360
1637887800000|2021-11-26 00:50:00|1995.8|1995|1993.3|1992.5|1995.8|1995|1992.8|1992|768
1637888100000|2021-11-26 00:55:00|1993.8|1993|1995.3|1994.5|1996.8|1996|1992.8|1992|949
1637888400000|2021-11-26 01:00:00|1995.8|1995|1993.8|1993|1996.3|1995.5|1993.8|1993|300
1637888700000|2021-11-26 01:05:00|1993.5|1992.7|1992.3|1991.5|1995.3|1994.5|1991.8|1991|627
1637889000000|2021-11-26 01:10:00|1992.5|1991.7|1990.3|1989.5|1992.8|1992|1990.3|1989.5|566
1637889300000|2021-11-26 01:15:00|1989.8|1989|1989|1988.2|1991.3|1990.5|1988.3|1987.5|733
1637889600000|2021-11-26 01:20:00|1988.8|1988|1991.8|1991|1992.3|1991.5|1988.8|1988|488
1637889900000|2021-11-26 01:25:00|1992.3|1991.5|1997.3|1996.5|1997.3|1996.5|1991.8|1991|1292
1637890200000|2021-11-26 01:30:00|1996.8|1996|1992.8|1992|1996.8|1996|1992.8|1992|661
1637890500000|2021-11-26 01:35:00|1993.3|1992.5|1989.8|1989|1993.3|1992.5|1989.3|1988.5|920
1637890800000|2021-11-26 01:40:00|1990.3|1989.5|1988.5|1987.7|1990.3|1989.5|1987.3|1986.5|622
1637891100000|2021-11-26 01:45:00|1988.8|1988|1991.3|1990.5|1991.3|1990.5|1988.3|1987.5|432
1637891400000|2021-11-26 01:50:00|1990.8|1990|1991.3|1990.5|1991.8|1991|1989.3|1988.5|499
1637891700000|2021-11-26 01:55:00|1990.8|1990|1990.3|1989.5|1991.8|1991|1989.8|1989|409
1637892000000|2021-11-26 02:00:00|1990.5|1989.7|1989|1988.2|1990.8|1990|1988.8|1988|481
1637892300000|2021-11-26 02:05:00|1989.3|1988.5|1990.3|1989.5|1990.3|1989.5|1988.3|1987.5|359
1637892600000|2021-11-26 02:10:00|1990|1989.2|1988.8|1988|1990|1989.2|1987.8|1987|340
1637892900000|2021-11-26 02:15:00|1988.3|1987.5|1988.8|1988|1988.8|1988|1986.8|1986|496
1637893200000|2021-11-26 02:20:00|1989.3|1988.5|1987.3|1986.5|1989.3|1988.5|1986.8|1986|405
1637893500000|2021-11-26 02:25:00|1986.8|1986|1987.3|1986.5|1987.8|1987|1986.3|1985.5|547
1637893800000|2021-11-26 02:30:00|1986.8|1986|1986.3|1985.5|1987.3|1986.5|1985.3|1984.5|529
1637894100000|2021-11-26 02:35:00|1985.8|1985|1985.8|1985|1987.3|1986.5|1985.3|1984.5|262
1637894400000|2021-11-26 02:40:00|1985.3|1984.5|1986.8|1986|1986.8|1986|1985.3|1984.5|178
1637894700000|2021-11-26 02:45:00|1987.3|1986.5|1985.8|1985|1987.3|1986.5|1985.3|1984.5|210
1637895000000|2021-11-26 02:50:00|1985.5|1984.7|1983.3|1982.5|1985.8|1985|1983.3|1982.5|535
1637895300000|2021-11-26 02:55:00|1983.8|1983|1983.3|1982.5|1984.8|1984|1981.8|1981|666
1637895600000|2021-11-26 03:00:00|1982.8|1982|1982.3|1981.5|1983.3|1982.5|1981.8|1981|166
1637895900000|2021-11-26 03:05:00|1981.8|1981|1982.8|1982|1983.3|1982.5|1981.3|1980.5|298
1637896200000|2021-11-26 03:10:00|1983.3|1982.5|1984.3|1983.5|1984.8|1984|1981.8|1981|373
1637896500000|2021-11-26 03:15:00|1984.8|1984|1984.3|1983.5|1984.8|1984|1983.3|1982.5|171
1637896800000|2021-11-26 03:20:00|1983.8|1983|1982.8|1982|1983.8|1983|1982.3|1981.5|325
1637897100000|2021-11-26 03:25:00|1982.3|1981.5|1983.3|1982.5|1983.3|1982.5|1980.8|1980|378
1637897400000|2021-11-26 03:30:00|1983.8|1983|1984|1983.2|1984.8|1984|1982.5|1981.7|717
1637897700000|2021-11-26 03:35:00|1984.3|1983.5|1978.3|1977.5|1984.3|1983.5|1978.3|1977.5|1278
1637898000000|2021-11-26 03:40:00|1978.8|1978|1978.8|1978|1979.8|1979|1977.3|1976.5|741
1637898300000|2021-11-26 03:45:00|1979|1978.2|1978.8|1978|1979.8|1979|1977.3|1976.5|550
1637898600000|2021-11-26 03:50:00|1979.3|1978.5|1977.3|1976.5|1979.8|1979|1977.3|1976.5|479
1637898900000|2021-11-26 03:55:00|1977.8|1977|1978.8|1978|1979.3|1978.5|1976.3|1975.5|796
1637899200000|2021-11-26 04:00:00|1978.5|1977.7|1977.8|1977|1980.8|1980|1977.8|1977|650
1637899500000|2021-11-26 04:05:00|1977.3|1976.5|1977.3|1976.5|1977.8|1977|1976.8|1976|493
1637899800000|2021-11-26 04:10:00|1977.8|1977|1976.8|1976|1978.3|1977.5|1976.3|1975.5|537
1637900100000|2021-11-26 04:15:00|1977.3|1976.5|1977.3|1976.5|1977.8|1977|1976.8|1976|476
1637900400000|2021-11-26 04:20:00|1977.8|1977|1979.3|1978.5|1980.8|1980|1977.8|1977|433
1637900700000|2021-11-26 04:25:00|1979.8|1979|1982.8|1982|1983.3|1982.5|1979.5|1978.7|582
1637901000000|2021-11-26 04:30:00|1983.3|1982.5|1984.8|1984|1985.8|1985|1983|1982.2|984
1637901300000|2021-11-26 04:35:00|1985.3|1984.5|1985.3|1984.5|1986.3|1985.5|1983.3|1982.5|784
1637901600000|2021-11-26 04:40:00|1984.8|1984|1983.3|1982.5|1985.3|1984.5|1982.8|1982|326
1637901900000|2021-11-26 04:45:00|1983.8|1983|1981.3|1980.5|1983.8|1983|1980.8|1980|615
1637902200000|2021-11-26 04:50:00|1980.8|1980|1980.3|1979.5|1981.3|1980.5|1979.8|1979|690
1637902500000|2021-11-26 04:55:00|1980|1979.2|1982.8|1982|1983.8|1983|1979.8|1979|605
1637902800000|2021-11-26 05:00:00|1982.3|1981.5|1980.8|1980|1982.8|1982|1980.3|1979.5|536
1637903100000|2021-11-26 05:05:00|1981.3|1980.5|1981.8|1981|1981.8|1981|1980.3|1979.5|490
1637903400000|2021-11-26 05:10:00|1982.3|1981.5|1982.3|1981.5|1982.8|1982|1981.8|1981|384
1637903700000|2021-11-26 05:15:00|1982.5|1981.7|1980.8|1980|1982.5|1981.7|1980.3|1979.5|469
1637904000000|2021-11-26 05:20:00|1981.3|1980.5|1981.8|1981|1982.3|1981.5|1981.3|1980.5|436
1637904300000|2021-11-26 05:25:00|1982.3|1981.5|1980.8|1980|1982.3|1981.5|1980.8|1980|370
1637904600000|2021-11-26 05:30:00|1980.3|1979.5|1981.3|1980.5|1981.8|1981|1980.3|1979.5|652
1637904900000|2021-11-26 05:35:00|1981.8|1981|1982.3|1981.5|1983.3|1982.5|1981.8|1981|1082
1637905200000|2021-11-26 05:40:00|1982.8|1982|1983.8|1983|1984.3|1983.5|1981.3|1980.5|851
1637905500000|2021-11-26 05:45:00|1983.3|1982.5|1984.3|1983.5|1986.3|1985.5|1983.3|1982.5|1243
1637905800000|2021-11-26 05:50:00|1984|1983.2|1984.3|1983.5|1986.8|1986|1982.8|1982|1311
1637906100000|2021-11-26 05:55:00|1984.8|1984|1984.3|1983.5|1987.8|1987|1984.3|1983.5|3746
1637906400000|2021-11-26 06:00:00|1984.2|1983.4|1982.7|1981.9|1985.2|1984.4|1982.2|1981.4|3165
1637906700000|2021-11-26 06:05:00|1982.9|1982.1|1984.9|1984.1|1985.2|1984.4|1982.7|1981.9|769
1637907000000|2021-11-26 06:10:00|1985.2|1982.9|1988.7|1986.7|1988.7|1986.7|1985.1|1982.9|4
1637907300000|2021-11-26 06:15:00|1988.5|1986.5|1988.3|1986.3|1988.6|1986.6|1987.2|1985.2|914
1637907600000|2021-11-26 06:20:00|1988.4|1986.4|1988.6|1986.6|1989.8|1987.8|1988.4|1986.4|0
1637907900000|2021-11-26 06:25:00|1988.5|1986.5|1986.5|1984.5|1989.3|1987.3|1986.1|1984.1|0
1637908200000|2021-11-26 06:30:00|1985.9|1983.9|1986.2|1984.2|1986.4|1984.4|1983.2|1981.2|0
1637908500000|2021-11-26 06:35:00|1986.1|1984.1|1983.3|1981.3|1986.1|1984.1|1983|1981|0
1637908800000|2021-11-26 06:40:00|1983.1|1981.1|1985.2|1983.2|1985.8|1983.8|1982.4|1980.4|0
1637909100000|2021-11-26 06:45:00|1985.3|1983.3|1984.8|1982.8|1986.8|1984.8|1984|1982|0
1637909400000|2021-11-26 06:50:00|1985|1983|1985.7|1983.7|1985.9|1983.9|1984.8|1982.8|0
1637909700000|2021-11-26 06:55:00|1985.8|1983.8|1984.6|1982.6|1986.4|1984.4|1984.6|1982.6|0
1637910000000|2021-11-26 07:00:00|1984.3|1982.3|1980.6|1978.6|1984.4|1982.4|1980.4|1978.4|0
1637910300000|2021-11-26 07:05:00|1980.8|1978.8|1975|1973|1980.9|1978.9|1972.3|1970.3|0
1637910600000|2021-11-26 07:10:00|1974.9|1972.9|1978.4|1976.4|1979.1|1977.1|1973.8|1971.8|0
1637910900000|2021-11-26 07:15:00|1978.3|1976.3|1977.9|1975.9|1980.3|1978.3|1977.1|1975.1|0
1637911200000|2021-11-26 07:20:00|1977.8|1975.8|1977.8|1975.8|1979.7|1977.7|1977.8|1975.8|0
1637911500000|2021-11-26 07:25:00|1977.9|1975.9|1974.3|1972.3|1978.1|1976.1|1973.6|1971.6|0
1637911800000|2021-11-26 07:30:00|1974.4|1972.4|1982.4|1981.2|1982.4|1981.2|1974.4|1972.4|1248
1637912100000|2021-11-26 07:35:00|1982.9|1981.7|1977.9|1976.7|1983.1|1981.9|1977.4|1976.2|451
1637912400000|2021-11-26 07:40:00|1978.1|1976.9|1975.6|1974.4|1978.1|1976.9|1974.6|1973.4|421
1637912700000|2021-11-26 07:45:00|1975.4|1974.2|1973.9|1972.7|1975.9|1974.7|1970.9|1969.7|497
1637913000000|2021-11-26 07:50:00|1973.6|1972.4|1972.4|1971.2|1974.4|1973.2|1971.9|1970.7|392
1637913300000|2021-11-26 07:55:00|1972.9|1971.7|1972.9|1971.7|1974.9|1973.7|1971.9|1970.7|573
1637913600000|2021-11-26 08:00:00|1972.4|1971.2|1968.9|1967.7|1973.9|1972.7|1968.9|1967.7|976
1637913900000|2021-11-26 08:05:00|1968.6|1967.4|1968.4|1967.2|1970.4|1969.2|1966.9|1965.7|784
1637914200000|2021-11-26 08:10:00|1968.9|1967.7|1970.4|1969.2|1971.6|1970.4|1967.9|1966.7|540
1637914500000|2021-11-26 08:15:00|1969.9|1968.7|1965.9|1964.7|1969.9|1968.7|1964.4|1963.2|693
1637914800000|2021-11-26 08:20:00|1965.4|1964.2|1963.9|1962.7|1967.4|1966.2|1959.9|1958.7|1126
1637915100000|2021-11-26 08:25:00|1963.4|1962.2|1963.4|1962.2|1964.9|1963.7|1961.4|1960.2|555
1637915400000|2021-11-26 08:30:00|1962.9|1961.7|1962.9|1961.7|1967.9|1966.7|1962.9|1961.7|484
1637915700000|2021-11-26 08:35:00|1963.4|1962.2|1966.4|1965.2|1967.1|1965.9|1961.9|1960.7|302
1637916000000|2021-11-26 08:40:00|1965.9|1964.7|1970.4|1969.2|1970.4|1969.2|1965.9|1964.7|450
1637916300000|2021-11-26 08:45:00|1969.9|1968.7|1968.4|1967.2|1970.4|1969.2|1967.9|1966.7|271
1637916600000|2021-11-26 08:50:00|1968.9|1967.7|1970.9|1969.7|1971.4|1970.2|1967.9|1966.7|188
1637916900000|2021-11-26 08:55:00|1971.4|1970.2|1972.9|1971.7|1974.4|1973.2|1970.9|1969.7|409
1637917200000|2021-11-26 09:00:00|1973.4|1972.2|1968.9|1967.7|1973.4|1972.2|1968.4|1967.2|355
1637917500000|2021-11-26 09:05:00|1969.4|1968.2|1967.4|1966.2|1970.9|1969.7|1965.4|1964.2|338
1637917800000|2021-11-26 09:10:00|1967.6|1966.4|1970.4|1969.2|1970.9|1969.7|1966.9|1965.7|182
1637918100000|2021-11-26 09:15:00|1970.6|1969.4|1966.4|1965.2|1970.6|1969.4|1965.4|1964.2|194
1637918400000|2021-11-26 09:20:00|1966.6|1965.4|1967.6|1966.4|1969.9|1968.7|1966.6|1965.4|103
1637918700000|2021-11-26 09:25:00|1967.9|1966.7|1966.9|1965.7|1969.4|1968.2|1965.9|1964.7|124
1637919000000|2021-11-26 09:30:00|1966.6|1965.4|1966.9|1965.7|1968.9|1967.7|1965.9|1964.7|216
1637919300000|2021-11-26 09:35:00|1966.6|1965.4|1968.1|1966.9|1968.4|1967.2|1964.4|1963.2|149
1637919600000|2021-11-26 09:40:00|1968.4|1967.2|1967.4|1966.2|1968.9|1967.7|1966.9|1965.7|289
1637919900000|2021-11-26 09:45:00|1967.9|1966.7|1967.9|1966.7|1970.1|1968.9|1966.9|1965.7|269
1637920200000|2021-11-26 09:50:00|1968.1|1966.9|1967.4|1966.2|1968.9|1967.7|1965.9|1964.7|178
1637920500000|2021-11-26 09:55:00|1967.9|1966.7|1965.4|1964.2|1968.4|1967.2|1964.9|1963.7|228
1637920800000|2021-11-26 10:00:00|1965.9|1964.7|1968.4|1967.2|1968.9|1967.7|1965.9|1964.7|257
1637921100000|2021-11-26 10:05:00|1967.9|1966.7|1969.1|1967.9|1969.4|1968.2|1967.1|1965.9|165
1637921400000|2021-11-26 10:10:00|1969.4|1968.2|1969.4|1968.2|1970.4|1969.2|1968.9|1967.7|171
1637921700000|2021-11-26 10:15:00|1969.9|1968.7|1967.4|1966.2|1970.4|1969.2|1967.4|1966.2|265
1637922000000|2021-11-26 10:20:00|1966.9|1965.7|1967.9|1966.7|1969.4|1968.2|1966.4|1965.2|257
1637922300000|2021-11-26 10:25:00|1967.6|1966.4|1969.4|1968.2|1970.4|1969.2|1966.9|1965.7|248
1637922600000|2021-11-26 10:30:00|1968.9|1967.7|1967.9|1966.7|1969.4|1968.2|1967.1|1965.9|202
1637922900000|2021-11-26 10:35:00|1967.6|1966.4|1967.9|1966.7|1968.6|1967.4|1967.4|1966.2|136
1637923200000|2021-11-26 10:40:00|1967.4|1966.2|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|94
1637923500000|2021-11-26 10:45:00|1966.9|1965.7|1965.1|1963.9|1966.9|1965.7|1964.9|1963.7|181
1637923800000|2021-11-26 10:50:00|1965.4|1964.2|1966.1|1964.9|1966.4|1965.2|1963.9|1962.7|118
1637924100000|2021-11-26 10:55:00|1966.4|1965.2|1966.4|1965.2|1967.4|1966.2|1965.4|1964.2|243
1637924400000|2021-11-26 11:00:00|1965.9|1964.7|1966.9|1965.7|1967.1|1965.9|1964.4|1963.2|335
1637924700000|2021-11-26 11:05:00|1966.6|1965.4|1968.9|1967.7|1969.4|1968.2|1966.4|1965.2|272
1637925000000|2021-11-26 11:10:00|1968.6|1967.4|1968.4|1967.2|1969.4|1968.2|1966.9|1965.7|247
1637925300000|2021-11-26 11:15:00|1968.6|1967.4|1967.9|1966.7|1969.4|1968.2|1967.6|1966.4|85
1637925600000|2021-11-26 11:20:00|1968.4|1967.2|1968.4|1967.2|1969.9|1968.7|1967.9|1966.7|194
1637925900000|2021-11-26 11:25:00|1968.6|1967.4|1968.4|1967.2|1969.4|1968.2|1968.4|1967.2|72
1637926200000|2021-11-26 11:30:00|1968.6|1967.4|1966.4|1965.2|1968.9|1967.7|1965.9|1964.7|135
1637926500000|2021-11-26 11:35:00|1965.9|1964.7|1966.4|1965.2|1966.9|1965.7|1964.9|1963.7|90
1637926800000|2021-11-26 11:40:00|1966.6|1965.4|1967.4|1966.2|1968.4|1967.2|1966.6|1965.4|70
1637927100000|2021-11-26 11:45:00|1967.1|1965.9|1965.4|1964.2|1967.4|1966.2|1965.1|1963.9|129
1637927400000|2021-11-26 11:50:00|1964.9|1963.7|1965.4|1964.2|1965.9|1964.7|1964.9|1963.7|52
1637927700000|2021-11-26 11:55:00|1965.6|1964.4|1964.4|1963.2|1965.6|1964.4|1964.4|1963.2|108
1637928000000|2021-11-26 12:00:00|1963.9|1962.7|1966.9|1965.7|1966.9|1965.7|1963.9|1962.7|119
1637928300000|2021-11-26 12:05:00|1966.6|1965.4|1967.6|1966.4|1968.4|1967.2|1965.9|1964.7|117
1637928600000|2021-11-26 12:10:00|1967.4|1966.2|1968.9|1967.7|1969.4|1968.2|1966.9|1965.7|125
1637928900000|2021-11-26 12:15:00|1969.4|1968.2|1969.1|1967.9|1969.9|1968.7|1968.4|1967.2|79
1637929200000|2021-11-26 12:20:00|1968.9|1967.7|1966.9|1965.7|1969.6|1968.4|1966.9|1965.7|68
1637929500000|2021-11-26 12:25:00|1967.4|1966.2|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|132
1637929800000|2021-11-26 12:30:00|1967.1|1965.9|1967.4|1966.2|1968.9|1967.7|1966.9|1965.7|124
1637930100000|2021-11-26 12:35:00|1967.1|1965.9|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|102
1637930400000|2021-11-26 12:40:00|1967.6|1966.4|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|79
1637930700000|2021-11-26 12:45:00|1967.9|1966.7|1968.4|1967.2|1969.4|1968.2|1967.4|1966.2|92
1637931000000|2021-11-26 12:50:00|1968.1|1966.9|1966.6|1965.4|1968.1|1966.9|1966.4|1965.2|53
1637931300000|2021-11-26 12:55:00|1966.9|1965.7|1966.1|1964.9|1966.9|1965.7|1965.4|1964.2|78
1637931600000|2021-11-26 13:00:00|1965.9|1964.7|1966.6|1965.4|1966.9|1965.7|1965.4|1964.2|99
1637931900000|2021-11-26 13:05:00|1966.4|1965.2|1967.4|1966.2|1968.4|1967.2|1965.9|1964.7|109
1637932200000|2021-11-26 13:10:00|1967.1|1965.9|1965.9|1964.7|1967.9|1966.7|1965.9|1964.7|49
1637932500000|2021-11-26 13:15:00|1966.1|1964.9|1965.4|1964.2|1966.4|1965.2|1964.9|1963.7|55
1637932800000|2021-11-26 13:20:00|1965.6|1964.4|1966.9|1965.7|1967.1|1965.9|1964.9|1963.7|60
1637933100000|2021-11-26 13:25:00|1967.1|1965.9|1965.9|1964.7|1967.1|1965.9|1965.4|1964.2|67
1637933400000|2021-11-26 13:30:00|1965.6|1964.4|1964.9|1963.7|1965.6|1964.4|1964.4|1963.2|37
1637933700000|2021-11-26 13:35:00|1965.1|1963.9|1963.9|1962.7|1965.1|1963.9|1963.9|1962.7|346
1637934000000|2021-11-26 13:40:00|1963.6|1962.4|1961.4|1960.2|1963.9|1962.7|1961.1|1959.9|262
1637934300000|2021-11-26 13:45:00|1960.9|1959.7|1960.4|1959.2|1961.9|1960.7|1960.1|1958.9|157
1637934600000|2021-11-26 13:50:00|1959.9|1958.7|1961.1|1959.9|1961.4|1960.2|1959.9|1958.7|102
1637934900000|2021-11-26 13:55:00|1961.4|1960.2|1961.9|1960.7|1961.9|1960.7|1961.1|1959.9|51
1637935200000|2021-11-26 14:00:00|1961.4|1960.2|1962.4|1961.2|1962.4|1961.2|1961.4|1960.2|25
1637935500000|2021-11-26 14:05:00|1962.1|1960.9|1962.9|1961.7|1963.4|1962.2|1961.9|1960.7|33
1637935800000|2021-11-26 14:10:00|1963.1|1961.9|1963.4|1962.2|1964.9|1963.7|1962.9|1961.7|75
1637936100000|2021-11-26 14:15:00|1962.9|1961.7|1961.9|1960.7|1963.9|1962.7|1961.9|1960.7|49
1637936400000|2021-11-26 14:20:00|1962.4|1961.2|1962.9|1961.7|1963.1|1961.9|1961.9|1960.7|80
1637936700000|2021-11-26 14:25:00|1962.6|1961.4|1963.4|1962.2|1963.4|1962.2|1961.4|1960.2|83
1637937000000|2021-11-26 14:30:00|1963.1|1961.9|1965.9|1964.7|1966.4|1965.2|1962.4|1961.2|312
1637937300000|2021-11-26 14:35:00|1966.1|1964.9|1964.4|1963.2|1967.4|1966.2|1963.4|1962.2|266
1637937600000|2021-11-26 14:40:00|1963.9|1962.7|1959.4|1958.2|1964.6|1963.4|1958.9|1957.7|209
1637937900000|2021-11-26 14:45:00|1959.1|1957.9|1955.9|1954.7|1959.1|1957.9|1955.4|1954.2|521
1637938200000|2021-11-26 14:50:00|1956.4|1955.2|1957.9|1956.7|1959.9|1958.7|1955.4|1954.2|192
1637938500000|2021-11-26 14:55:00|1957.6|1956.4|1957.9|1956.7|1958.9|1957.7|1955.9|1954.7|151
1637938800000|2021-11-26 15:00:00|1957.4|1956.2|1955.4|1954.2|1957.9|1956.7|1955.4|1954.2|169
1637939100000|2021-11-26 15:05:00|1955.6|1954.4|1954.9|1953.7|1956.4|1955.2|1954.4|1953.2|197
1637939400000|2021-11-26 15:10:00|1954.4|1953.2|1952.4|1951.2|1954.9|1953.7|1951.9|1950.7|173
1637939700000|2021-11-26 15:15:00|1952.1|1950.9|1952.9|1951.7|1953.4|1952.2|1950.4|1949.2|395
1637940000000|2021-11-26 15:20:00|1952.4|1951.2|1954.9|1953.7|1955.9|1954.7|1952.4|1951.2|199
1637940300000|2021-11-26 15:25:00|1955.4|1954.2|1954.9|1953.7|1955.9|1954.7|1953.9|1952.7|180
1637940600000|2021-11-26 15:30:00|1955.1|1953.9|1953.9|1952.7|1955.1|1953.9|1952.4|1951.2|150
1637940900000|2021-11-26 15:35:00|1954.4|1953.2|1952.9|1951.7|1955.4|1954.2|1952.9|1951.7|205
1637941200000|2021-11-26 15:40:00|1952.4|1951.2|1951.9|1950.7|1953.9|1952.7|1949.9|1948.7|332
1637941500000|2021-11-26 15:45:00|1951.6|1950.4|1951.9|1950.7|1952.4|1951.2|1949.6|1948.4|294
1637941800000|2021-11-26 15:50:00|1951.6|1950.4|1948.9|1947.7|1952.4|1951.2|1948.9|1947.7|393
1637942100000|2021-11-26 15:55:00|1949.1|1947.9|1949.9|1948.7|1950.9|1949.7|1948.4|1947.2|453
1637942400000|2021-11-26 16:00:00|1949.4|1948.2|1948.9|1947.7|1949.9|1948.7|1948.4|1947.2|364
1637942700000|2021-11-26 16:05:00|1949.1|1947.9|1947.4|1946.2|1950.9|1949.7|1946.4|1945.2|1718
1637943000000|2021-11-26 16:10:00|1947.9|1946.7|1941.4|1940.2|1947.9|1946.7|1941.4|1940.2|2378
1637943300000|2021-11-26 16:15:00|1941.9|1940.7|1939.9|1938.7|1941.9|1940.7|1936.9|1935.7|1100
1637943600000|2021-11-26 16:20:00|1939.4|1938.2|1938.9|1937.7|1939.9|1938.7|1937.4|1936.2|429
1637943900000|2021-11-26 16:25:00|1939.1|1937.9|1938.4|1937.2|1940.9|1939.7|1938.4|1937.2|427
1637944200000|2021-11-26 16:30:00|1938.1|1936.9|1938.4|1937.2|1939.9|1938.7|1937.9|1936.7|406
1637944500000|2021-11-26 16:35:00|1938.6|1937.4|1940.6|1939.4|1941.6|1940.4|1937.9|1936.7|270
1637944800000|2021-11-26 16:40:00|1940.4|1939.2|1938.9|1937.7|1940.9|1939.7|1937.9|1936.7|269
1637945100000|2021-11-26 16:45:00|1939.4|1938.2|1936.9|1935.7|1939.4|1938.2|1935.9|1934.7|561
1637945400000|2021-11-26 16:50:00|1937.4|1936.2|1932.9|1931.7|1937.9|1936.7|1932.9|1931.7|308
1637945700000|2021-11-26 16:55:00|1933.1|1931.9|1934.6|1933.4|1935.6|1934.4|1932.4|1931.2|260
1637946000000|2021-11-26 17:00:00|1934.4|1933.2|1936.9|1935.7|1937.4|1936.2|1934.4|1933.2|254
1637946300000|2021-11-26 17:05:00|1937.4|1936.2|1938.4|1937.2|1938.9|1937.7|1936.9|1935.7|271
1637946600000|2021-11-26 17:10:00|1938.1|1936.9|1937.9|1936.7|1940.4|1939.2|1937.9|1936.7|229
1637946900000|2021-11-26 17:15:00|1938.1|1936.9|1935.4|1934.2|1938.4|1937.2|1935.4|1934.2|237
1637947200000|2021-11-26 17:20:00|1935.9|1934.7|1938.4|1937.2|1938.6|1937.4|1935.4|1934.2|212
1637947500000|2021-11-26 17:25:00|1938.1|1936.9|1940.9|1939.7|1941.1|1939.9|1937.9|1936.7|218
1637947800000|2021-11-26 17:30:00|1940.6|1939.4|1940.4|1939.2|1941.4|1940.2|1939.4|1938.2|200
1637948100000|2021-11-26 17:35:00|1940.6|1939.4|1942.6|1941.4|1943.9|1942.7|1940.4|1939.2|270
1637948400000|2021-11-26 17:40:00|1942.9|1941.7|1941.9|1940.7|1943.4|1942.2|1940.4|1939.2|206
1637948700000|2021-11-26 17:45:00|1941.4|1940.2|1935.9|1934.7|1941.6|1940.4|1935.9|1934.7|233
1637949000000|2021-11-26 17:50:00|1935.4|1934.2|1932.4|1931.2|1935.9|1934.7|1932.4|1931.2|415
1637949300000|2021-11-26 17:55:00|1931.9|1930.7|1934.9|1933.7|1938.4|1937.2|1931.9|1930.7|305
1637949600000|2021-11-26 18:00:00|1935.1|1933.9|1934.6|1933.4|1936.1|1934.9|1933.9|1932.7|196
1637949900000|2021-11-26 18:05:00|1934.9|1933.7|1930.6|1929.4|1934.9|1933.7|1929.9|1928.7|174
1637950200000|2021-11-26 18:10:00|1930.9|1929.7|1928.9|1927.7|1932.1|1930.9|1928.1|1926.9|69
1637950500000|2021-11-26 18:15:00|1928.6|1927.4|1929.6|1928.4|1930.4|1929.2|1928.4|1927.2|105
1637950800000|2021-11-26 18:20:00|1929.4|1928.2|1926.1|1924.9|1929.6|1928.4|1923.1|1921.9|120
1637951100000|2021-11-26 18:25:00|1926.6|1925.4|1926.9|1925.7|1928.4|1927.2|1925.9|1924.7|55
1637951400000|2021-11-26 18:30:00|1927.6|1926.4|1925.4|1924.2|1927.6|1926.4|1925.4|1924.2|42
1637951700000|2021-11-26 18:35:00|1925.6|1924.4|1926.1|1924.9|1926.4|1925.2|1925.4|1924.2|1
1637952000000|2021-11-26 18:40:00|1925.9|1924.7|1926.6|1925.4|1926.6|1925.4|1925.4|1924.2|19
1637952300000|2021-11-26 18:45:00|1926.9|1925.7|1927.6|1926.4|1927.9|1926.7|1926.9|1925.7|5
1637952600000|2021-11-26 18:50:00|1927.4|1926.2|1928.6|1927.4|1929.1|1927.9|1927.1|1925.9|25
1637952900000|2021-11-26 18:55:00|1928.9|1927.7|1927.9|1926.7|1928.9|1927.7|1926.9|1925.7|9
1637953200000|2021-11-26 19:00:00|1927.4|1926.2|1927.4|1926.2|1927.4|1926.2|1926.9|1925.7|19
1637953500000|2021-11-26 19:05:00|1927.1|1925.9|1927.1|1925.9|1927.4|1926.2|1926.9|1925.7|6
1637953800000|2021-11-26 19:10:00|1926.6|1925.4|1925.9|1924.7|1926.6|1925.4|1925.9|1924.7|18
1637954100000|2021-11-26 19:15:00|1926.4|1925.2|1924.9|1923.7|1926.9|1925.7|1924.9|1923.7|11
1637954400000|2021-11-26 19:20:00|1924.4|1923.2|1899.6|1898.4|1924.4|1923.2|1899.4|1898.2|176
1637954700000|2021-11-26 19:25:00|1900.1|1898.9|1911.6|1910.4|1913.4|1912.2|1900.1|1898.9|84
1637955000000|2021-11-26 19:30:00|1911.9|1910.7|1908.9|1907.7|1912.1|1910.9|1908.1|1906.9|30
1637955300000|2021-11-26 19:35:00|1908.1|1906.9|1910.9|1909.7|1910.9|1909.7|1907.4|1906.2|10
1637955600000|2021-11-26 19:40:00|1910.6|1909.4|1914.1|1912.9|1914.1|1912.9|1910.6|1909.4|12
1637955900000|2021-11-26 19:45:00|1913.9|1912.7|1914.9|1913.7|1915.1|1913.9|1913.4|1912.2|42
1637956200000|2021-11-26 19:50:00|1914.6|1913.4|1911.4|1910.2|1914.6|1913.4|1911.4|1910.2|102
1637956500000|2021-11-26 19:55:00|1911.1|1909.9|1909.6|1908.4|1911.1|1909.9|1904.9|1903.7|138
1637956800000|2021-11-26 20:00:00|1909.4|1908.2|1907.4|1906.2|1909.4|1908.2|1906.9|1905.7|97
1637957100000|2021-11-26 20:05:00|1907.1|1905.9|1907.9|1906.7|1909.6|1908.4|1907.1|1905.9|28
1637957400000|2021-11-26 20:10:00|1908.1|1906.9|1910.9|1909.7|1910.9|1909.7|1908.1|1906.9|31
1637957700000|2021-11-26 20:15:00|1911.1|1909.9|1912.6|1911.4|1913.6|1912.4|1910.9|1909.7|44
1637958000000|2021-11-26 20:20:00|1912.8|1910.8|1912.8|1910.8|1912.8|1910.8|1912.7|1910.7|71
1637958300000|2021-11-26 20:25:00|1912.9|1910.9|1912.6|1910.6|1912.9|1910.9|1912.6|1910.6|48
1637958600000|2021-11-26 20:30:00|1912.7|1910.7|1912.8|1910.8|1912.9|1910.9|1912.6|1910.6|13
1637958900000|2021-11-26 20:35:00|1912.9|1910.9|1912.9|1910.9|1912.9|1910.9|1912.9|1910.9|19
1637959200000|2021-11-26 20:40:00|1913|1911|1913|1911|1913|1911|1913|1911|18
1637959500000|2021-11-26 20:45:00|1913.1|1911.1|1913.1|1911.1|1913.1|1911.1|1913|1911|10
1637959800000|2021-11-26 20:50:00|1913.2|1911.2|1913.2|1911.2|1913.2|1911.2|1913.2|1911.2|40
1637960100000|2021-11-26 20:55:00|1913.1|1911.1|1913.4|1911.4|1913.4|1911.4|1913.1|1911.1|0
1638140400000|2021-11-28 23:00:00|1922.8|1920.8|1922.3|1920.3|1923.6|1921.6|1920.6|1918.6|0
1638140700000|2021-11-28 23:05:00|1921.7|1919.7|1928.6|1926.6|1929.9|1927.9|1920.8|1918.8|0
1638141000000|2021-11-28 23:10:00|1928.7|1926.7|1927.2|1925.2|1929.5|1927.5|1926.2|1924.2|0
1638141300000|2021-11-28 23:15:00|1927.1|1925.1|1928.5|1926.5|1929|1927|1926.9|1924.9|0
1638141600000|2021-11-28 23:20:00|1928.6|1926.6|1932.2|1930.2|1932.2|1930.2|1928.6|1926.6|0
1638141900000|2021-11-28 23:25:00|1932|1930|1928.4|1926.4|1932.2|1930.2|1927.5|1925.5|0
1638142200000|2021-11-28 23:30:00|1928.3|1926.3|1931.9|1929.9|1935.5|1933.5|1928.3|1926.3|0
1638142500000|2021-11-28 23:35:00|1931.5|1929.5|1934.2|1932.2|1934.6|1932.6|1931.3|1929.3|0
1638142800000|2021-11-28 23:40:00|1934.3|1932.3|1929.2|1927.2|1935.5|1933.5|1928.2|1926.2|0
1638143100000|2021-11-28 23:45:00|1929|1927|1946.9|1945.7|1951.6|1950.4|1927.9|1925.9|2024
1638143400000|2021-11-28 23:50:00|1946.6|1945.4|1950.4|1949.2|1951.9|1950.7|1946.6|1945.4|824
1638143700000|2021-11-28 23:55:00|1949.9|1948.7|1951.9|1950.7|1952.4|1951.2|1948.9|1947.7|659
1638144000000|2021-11-29 00:00:00|1951.7|1950.9|1950.7|1949.9|1955.2|1954.4|1949.2|1948.4|2831
1638144300000|2021-11-29 00:05:00|1950.2|1949.4|1955.2|1954.4|1955.7|1954.9|1948.7|1947.9|1528
1638144600000|2021-11-29 00:10:00|1955.7|1954.9|1958.2|1957.4|1960.7|1959.9|1955.2|1954.4|1651
1638144900000|2021-11-29 00:15:00|1958.7|1957.9|1962.7|1961.9|1962.7|1961.9|1955.7|1954.9|1083
1638145200000|2021-11-29 00:20:00|1962.2|1961.4|1957.2|1956.4|1962.7|1961.9|1957.2|1956.4|1607
1638145500000|2021-11-29 00:25:00|1956.7|1955.9|1955.7|1954.9|1958.7|1957.9|1955.7|1954.9|1060
1638145800000|2021-11-29 00:30:00|1955.2|1954.4|1961.7|1960.9|1962.7|1961.9|1954.2|1953.4|1051
1638146100000|2021-11-29 00:35:00|1961.2|1960.4|1959.7|1958.9|1964.2|1963.4|1959.7|1958.9|999
1638146400000|2021-11-29 00:40:00|1959.2|1958.4|1954.2|1953.4|1959.7|1958.9|1954.2|1953.4|931
1638146700000|2021-11-29 00:45:00|1954.7|1953.9|1958.7|1957.9|1958.7|1957.9|1954.7|1953.9|757
1638147000000|2021-11-29 00:50:00|1958.2|1957.4|1960.7|1959.9|1961.2|1960.4|1957.7|1956.9|795
1638147300000|2021-11-29 00:55:00|1960.2|1959.4|1958.7|1957.9|1960.7|1959.9|1958.2|1957.4|557
1638147600000|2021-11-29 01:00:00|1959.2|1958.4|1962.7|1961.9|1962.7|1961.9|1958.2|1957.4|1013
1638147900000|2021-11-29 01:05:00|1962.2|1961.4|1963.7|1962.9|1964.7|1963.9|1961.2|1960.4|736
1638148200000|2021-11-29 01:10:00|1964.2|1963.4|1965.7|1964.9|1966.2|1965.4|1962.7|1961.9|777
1638148500000|2021-11-29 01:15:00|1965.2|1964.4|1961.2|1960.4|1965.4|1964.6|1960.7|1959.9|796
1638148800000|2021-11-29 01:20:00|1961.7|1960.9|1963.2|1962.4|1964.2|1963.4|1960.7|1959.9|704
1638149100000|2021-11-29 01:25:00|1963.7|1962.9|1963.2|1962.4|1963.7|1962.9|1961.7|1960.9|478
1638149400000|2021-11-29 01:30:00|1963.7|1962.9|1965.2|1964.4|1965.2|1964.4|1961.7|1960.9|630
1638149700000|2021-11-29 01:35:00|1964.7|1963.9|1965.2|1964.4|1966.7|1965.9|1964.7|1963.9|613
1638150000000|2021-11-29 01:40:00|1964.9|1964.1|1970.2|1969.4|1970.2|1969.4|1964.7|1963.9|708
1638150300000|2021-11-29 01:45:00|1970.7|1969.9|1972.2|1971.4|1972.2|1971.4|1969.2|1968.4|879
1638150600000|2021-11-29 01:50:00|1972.7|1971.9|1976.2|1975.4|1976.2|1975.4|1972.2|1971.4|1106
1638150900000|2021-11-29 01:55:00|1976.7|1975.9|1976.7|1975.9|1978.2|1977.4|1975.7|1974.9|642
1638151200000|2021-11-29 02:00:00|1976.4|1975.6|1976.7|1975.9|1979.2|1978.4|1976.2|1975.4|1110
1638151500000|2021-11-29 02:05:00|1976.2|1975.4|1970.2|1969.4|1977.2|1976.4|1969.7|1968.9|2353
1638151800000|2021-11-29 02:10:00|1969.7|1968.9|1974.7|1973.9|1975.2|1974.4|1969.7|1968.9|546
1638152100000|2021-11-29 02:15:00|1975.2|1974.4|1977.2|1976.4|1978.2|1977.4|1974.7|1973.9|678
1638152400000|2021-11-29 02:20:00|1977.4|1976.6|1977.7|1976.9|1978.7|1977.9|1976.7|1975.9|517
1638152700000|2021-11-29 02:25:00|1977.4|1976.6|1975.7|1974.9|1978.2|1977.4|1975.7|1974.9|199
1638153000000|2021-11-29 02:30:00|1976.2|1975.4|1977.7|1976.9|1978.2|1977.4|1975.2|1974.4|301
1638153300000|2021-11-29 02:35:00|1977.4|1976.6|1976.2|1975.4|1978.2|1977.4|1976.2|1975.4|233
1638153600000|2021-11-29 02:40:00|1975.7|1974.9|1973.7|1972.9|1975.7|1974.9|1973.2|1972.4|169
1638153900000|2021-11-29 02:45:00|1973.2|1972.4|1971.7|1970.9|1974.2|1973.4|1971.7|1970.9|221
1638154200000|2021-11-29 02:50:00|1971.2|1970.4|1967.2|1966.4|1972.2|1971.4|1966.7|1965.9|626
1638154500000|2021-11-29 02:55:00|1966.7|1965.9|1968.7|1967.9|1970.7|1969.9|1966.2|1965.4|594
1638154800000|2021-11-29 03:00:00|1968.2|1967.4|1969.7|1968.9|1970.2|1969.4|1968.2|1967.4|402
1638155100000|2021-11-29 03:05:00|1969.2|1968.4|1967.7|1966.9|1969.7|1968.9|1966.2|1965.4|532
1638155400000|2021-11-29 03:10:00|1968.2|1967.4|1969.2|1968.4|1969.7|1968.9|1968.2|1967.4|466
1638155700000|2021-11-29 03:15:00|1968.9|1968.1|1964.7|1963.9|1969.2|1968.4|1963.7|1962.9|563
1638156000000|2021-11-29 03:20:00|1964.2|1963.4|1966.2|1965.4|1967.2|1966.4|1963.7|1962.9|414
1638156300000|2021-11-29 03:25:00|1965.7|1964.9|1970.2|1969.4|1970.2|1969.4|1965.7|1964.9|476
1638156600000|2021-11-29 03:30:00|1969.7|1968.9|1968.7|1967.9|1969.7|1968.9|1966.2|1965.4|1078
1638156900000|2021-11-29 03:35:00|1969.2|1968.4|1967.7|1966.9|1970.2|1969.4|1967.7|1966.9|664
1638157200000|2021-11-29 03:40:00|1968.2|1967.4|1969.2|1968.4|1969.7|1968.9|1968.2|1967.4|552
1638157500000|2021-11-29 03:45:00|1968.7|1967.9|1968.7|1967.9|1970.7|1969.9|1968.2|1967.4|587
1638157800000|2021-11-29 03:50:00|1968.2|1967.4|1967.2|1966.4|1969.2|1968.4|1967.2|1966.4|430
1638158100000|2021-11-29 03:55:00|1967.4|1966.6|1966.2|1965.4|1967.7|1966.9|1966.2|1965.4|388
1638158400000|2021-11-29 04:00:00|1966.7|1965.9|1967.7|1966.9|1967.7|1966.9|1966.2|1965.4|377
1638158700000|2021-11-29 04:05:00|1967.4|1966.6|1965.7|1964.9|1967.7|1966.9|1965.7|1964.9|346
1638159000000|2021-11-29 04:10:00|1966.2|1965.4|1965.2|1964.4|1967.7|1966.9|1965.2|1964.4|630
1638159300000|2021-11-29 04:15:00|1965.7|1964.9|1963.2|1962.4|1965.7|1964.9|1963.2|1962.4|556
1638159600000|2021-11-29 04:20:00|1963.7|1962.9|1961.7|1960.9|1963.7|1962.9|1961.2|1960.4|739
1638159900000|2021-11-29 04:25:00|1962.2|1961.4|1962.7|1961.9|1962.7|1961.9|1961.7|1960.9|382
1638160200000|2021-11-29 04:30:00|1962.4|1961.6|1960.2|1959.4|1962.7|1961.9|1960.2|1959.4|426
1638160500000|2021-11-29 04:35:00|1959.7|1958.9|1959.2|1958.4|1959.7|1958.9|1958.7|1957.9|621
1638160800000|2021-11-29 04:40:00|1958.7|1957.9|1956.7|1955.9|1959.2|1958.4|1956.2|1955.4|672
1638161100000|2021-11-29 04:45:00|1956.2|1955.4|1953.7|1952.9|1956.7|1955.9|1953.2|1952.4|728
1638161400000|2021-11-29 04:50:00|1953.2|1952.4|1951.7|1950.9|1954.2|1953.4|1950.7|1949.9|754
1638161700000|2021-11-29 04:55:00|1952.2|1951.4|1955.2|1954.4|1955.7|1954.9|1950.2|1949.4|699
1638162000000|2021-11-29 05:00:00|1955.7|1954.9|1954.7|1953.9|1957.2|1956.4|1953.2|1952.4|839
1638162300000|2021-11-29 05:05:00|1954.2|1953.4|1952.9|1952.1|1954.7|1953.9|1952.7|1951.9|491
1638162600000|2021-11-29 05:10:00|1953.2|1952.4|1950.2|1949.4|1953.7|1952.9|1950.2|1949.4|1044
1638162900000|2021-11-29 05:15:00|1950.7|1949.9|1948.2|1947.4|1950.7|1949.9|1948.2|1947.4|886
1638163200000|2021-11-29 05:20:00|1948.7|1947.9|1948.2|1947.4|1949.7|1948.9|1947.2|1946.4|691
1638163500000|2021-11-29 05:25:00|1947.9|1947.1|1945.2|1944.4|1948.7|1947.9|1944.7|1943.9|875
1638163800000|2021-11-29 05:30:00|1944.7|1943.9|1946.2|1945.4|1948.2|1947.4|1944.7|1943.9|1059
1638164100000|2021-11-29 05:35:00|1946.4|1945.6|1946.7|1945.9|1951.2|1950.4|1946.2|1945.4|1358
1638164400000|2021-11-29 05:40:00|1946.2|1945.4|1945.2|1944.4|1946.7|1945.9|1944.7|1943.9|875
1638164700000|2021-11-29 05:45:00|1945.7|1944.9|1950.7|1949.9|1950.7|1949.9|1945.7|1944.9|860
1638165000000|2021-11-29 05:50:00|1950.2|1949.4|1950.2|1949.4|1953.2|1952.4|1950.2|1949.4|1318
1638165300000|2021-11-29 05:55:00|1950.7|1949.9|1946.2|1945.4|1950.7|1949.9|1946.2|1945.4|2678
1638165600000|2021-11-29 06:00:00|1948.7|1947.9|1945.2|1944.4|1950.7|1949.9|1945.2|1944.4|3741
1638165900000|2021-11-29 06:05:00|1945.7|1944.9|1947.2|1946.4|1947.7|1946.9|1944.2|1943.4|1351
1638166200000|2021-11-29 06:10:00|1948.6|1946.6|1947.5|1945.5|1950|1948|1946.9|1944.9|1
1638166500000|2021-11-29 06:15:00|1947.4|1945.4|1947.1|1945.1|1948.3|1946.3|1946.6|1944.6|978
1638166800000|2021-11-29 06:20:00|1947.5|1945.5|1947|1945|1948.8|1946.8|1946.9|1944.9|0
1638167100000|2021-11-29 06:25:00|1947.2|1945.2|1947.3|1945.3|1948|1946|1947|1945|0
1638167400000|2021-11-29 06:30:00|1947.6|1945.6|1947.6|1945.6|1948.1|1946.1|1946.7|1944.7|0
1638167700000|2021-11-29 06:35:00|1947.5|1945.5|1948.6|1946.6|1948.8|1946.8|1947.3|1945.3|0
1638168000000|2021-11-29 06:40:00|1948.7|1946.7|1949.2|1947.2|1949.4|1947.4|1948.5|1946.5|0
1638168300000|2021-11-29 06:45:00|1949.8|1947.8|1950.9|1948.9|1952.2|1950.2|1949.8|1947.8|0
1638168600000|2021-11-29 06:50:00|1950.8|1948.8|1952.5|1950.5|1952.9|1950.9|1950.8|1948.8|0
1638168900000|2021-11-29 06:55:00|1952.6|1950.6|1955.5|1953.5|1955.6|1953.6|1952.3|1950.3|0
1638169200000|2021-11-29 07:00:00|1955.1|1953.1|1952.5|1950.5|1956.4|1954.4|1951.9|1949.9|0
1638169500000|2021-11-29 07:05:00|1952.4|1950.4|1954.9|1952.9|1955.5|1953.5|1951.4|1949.4|0
1638169800000|2021-11-29 07:10:00|1955.1|1953.1|1954.6|1952.6|1955.2|1953.2|1952|1950|0
1638170100000|2021-11-29 07:15:00|1954.8|1952.8|1955|1953|1955.1|1953.1|1951.5|1949.5|0
1638170400000|2021-11-29 07:20:00|1954.9|1952.9|1954.4|1952.4|1955.3|1953.3|1953.1|1951.1|0
1638170700000|2021-11-29 07:25:00|1954.6|1952.6|1954|1952|1954.7|1952.7|1953.3|1951.3|0
1638171000000|2021-11-29 07:30:00|1953.8|1951.8|1954.4|1953.2|1955.9|1954.7|1951.1|1949.9|496
1638171300000|2021-11-29 07:35:00|1954.9|1953.7|1950.9|1949.7|1955.1|1953.9|1950.9|1949.7|161
1638171600000|2021-11-29 07:40:00|1951.1|1949.9|1950.1|1948.9|1951.9|1950.7|1949.9|1948.7|189
1638171900000|2021-11-29 07:45:00|1949.9|1948.7|1951.4|1950.2|1952.4|1951.2|1949.9|1948.7|165
1638172200000|2021-11-29 07:50:00|1951.1|1949.9|1951.9|1950.7|1952.1|1950.9|1949.9|1948.7|110
1638172500000|2021-11-29 07:55:00|1951.4|1950.2|1950.4|1949.2|1952.9|1951.7|1950.4|1949.2|135
1638172800000|2021-11-29 08:00:00|1949.9|1948.7|1950.4|1949.2|1953.4|1952.2|1947.9|1946.7|305
1638173100000|2021-11-29 08:05:00|1949.9|1948.7|1949.4|1948.2|1953.4|1952.2|1948.4|1947.2|348
1638173400000|2021-11-29 08:10:00|1948.9|1947.7|1947.4|1946.2|1949.4|1948.2|1945.9|1944.7|231
1638173700000|2021-11-29 08:15:00|1947.9|1946.7|1946.9|1945.7|1949.9|1948.7|1946.9|1945.7|99
1638174000000|2021-11-29 08:20:00|1946.4|1945.2|1946.4|1945.2|1949.4|1948.2|1946.4|1945.2|127
1638174300000|2021-11-29 08:25:00|1946.1|1944.9|1944.9|1943.7|1946.4|1945.2|1943.4|1942.2|202
1638174600000|2021-11-29 08:30:00|1945.1|1943.9|1948.6|1947.4|1950.9|1949.7|1944.9|1943.7|292
1638174900000|2021-11-29 08:35:00|1948.4|1947.2|1947.4|1946.2|1949.6|1948.4|1947.4|1946.2|96
1638175200000|2021-11-29 08:40:00|1946.9|1945.7|1946.4|1945.2|1947.9|1946.7|1944.4|1943.2|140
1638175500000|2021-11-29 08:45:00|1945.9|1944.7|1942.4|1941.2|1945.9|1944.7|1942.4|1941.2|229
1638175800000|2021-11-29 08:50:00|1942.9|1941.7|1941.6|1940.4|1943.1|1941.9|1939.9|1938.7|125
1638176100000|2021-11-29 08:55:00|1941.4|1940.2|1945.4|1944.2|1945.4|1944.2|1941.4|1940.2|124
1638176400000|2021-11-29 09:00:00|1944.9|1943.7|1946.9|1945.7|1946.9|1945.7|1943.4|1942.2|107
1638176700000|2021-11-29 09:05:00|1946.6|1945.4|1950.1|1948.9|1950.9|1949.7|1946.4|1945.2|142
1638177000000|2021-11-29 09:10:00|1950.4|1949.2|1950.1|1948.9|1952.4|1951.2|1948.4|1947.2|158
1638177300000|2021-11-29 09:15:00|1950.4|1949.2|1948.4|1947.2|1951.4|1950.2|1947.4|1946.2|182
1638177600000|2021-11-29 09:20:00|1948.1|1946.9|1949.9|1948.7|1949.9|1948.7|1946.9|1945.7|158
1638177900000|2021-11-29 09:25:00|1949.6|1948.4|1951.1|1949.9|1951.4|1950.2|1947.9|1946.7|64
1638178200000|2021-11-29 09:30:00|1951.4|1950.2|1947.9|1946.7|1951.4|1950.2|1946.4|1945.2|111
1638178500000|2021-11-29 09:35:00|1947.6|1946.4|1947.9|1946.7|1947.9|1946.7|1946.4|1945.2|43
1638178800000|2021-11-29 09:40:00|1947.6|1946.4|1949.1|1947.9|1949.4|1948.2|1947.4|1946.2|59
1638179100000|2021-11-29 09:45:00|1948.9|1947.7|1949.4|1948.2|1949.9|1948.7|1948.4|1947.2|48
1638179400000|2021-11-29 09:50:00|1949.9|1948.7|1947.6|1946.4|1950.6|1949.4|1946.9|1945.7|83
1638179700000|2021-11-29 09:55:00|1947.4|1946.2|1947.4|1946.2|1948.9|1947.7|1947.4|1946.2|141
1638180000000|2021-11-29 10:00:00|1947.6|1946.4|1949.6|1948.4|1949.9|1948.7|1947.4|1946.2|95
1638180300000|2021-11-29 10:05:00|1949.9|1948.7|1949.6|1948.4|1949.9|1948.7|1948.4|1947.2|47
1638180600000|2021-11-29 10:10:00|1949.9|1948.7|1948.4|1947.2|1949.9|1948.7|1947.9|1946.7|108
1638180900000|2021-11-29 10:15:00|1948.1|1946.9|1949.9|1948.7|1950.4|1949.2|1947.9|1946.7|132
1638181200000|2021-11-29 10:20:00|1950.4|1949.2|1952.9|1951.7|1952.9|1951.7|1950.4|1949.2|146
1638181500000|2021-11-29 10:25:00|1952.4|1951.2|1952.9|1951.7|1953.4|1952.2|1952.4|1951.2|84
1638181800000|2021-11-29 10:30:00|1952.6|1951.4|1951.4|1950.2|1952.9|1951.7|1951.4|1950.2|132
1638182100000|2021-11-29 10:35:00|1951.6|1950.4|1951.4|1950.2|1951.9|1950.7|1950.4|1949.2|103
1638182400000|2021-11-29 10:40:00|1950.9|1949.7|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|60
1638182700000|2021-11-29 10:45:00|1949.1|1947.9|1949.1|1947.9|1949.9|1948.7|1948.9|1947.7|190
1638183000000|2021-11-29 10:50:00|1948.9|1947.7|1950.4|1949.2|1950.6|1949.4|1948.4|1947.2|106
1638183300000|2021-11-29 10:55:00|1950.6|1949.4|1949.9|1948.7|1951.4|1950.2|1949.9|1948.7|106
1638183600000|2021-11-29 11:00:00|1949.4|1948.2|1950.4|1949.2|1950.9|1949.7|1949.4|1948.2|100
1638183900000|2021-11-29 11:05:00|1950.9|1949.7|1950.9|1949.7|1951.4|1950.2|1950.9|1949.7|109
1638184200000|2021-11-29 11:10:00|1951.1|1949.9|1952.9|1951.7|1953.4|1952.2|1951.1|1949.9|127
1638184500000|2021-11-29 11:15:00|1953.4|1952.2|1952.9|1951.7|1954.6|1953.4|1952.9|1951.7|126
1638184800000|2021-11-29 11:20:00|1952.6|1951.4|1951.9|1950.7|1952.9|1951.7|1951.6|1950.4|115
1638185100000|2021-11-29 11:25:00|1951.6|1950.4|1950.9|1949.7|1952.4|1951.2|1950.9|1949.7|115
1638185400000|2021-11-29 11:30:00|1950.4|1949.2|1950.4|1949.2|1950.9|1949.7|1950.4|1949.2|57
1638185700000|2021-11-29 11:35:00|1950.6|1949.4|1949.9|1948.7|1950.6|1949.4|1949.6|1948.4|108
1638186000000|2021-11-29 11:40:00|1949.6|1948.4|1948.4|1947.2|1950.4|1949.2|1948.4|1947.2|149
1638186300000|2021-11-29 11:45:00|1948.6|1947.4|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|77
1638186600000|2021-11-29 11:50:00|1948.6|1947.4|1947.4|1946.2|1948.9|1947.7|1947.4|1946.2|81
1638186900000|2021-11-29 11:55:00|1947.9|1946.7|1946.9|1945.7|1948.4|1947.2|1946.9|1945.7|109
1638187200000|2021-11-29 12:00:00|1946.6|1945.4|1945.9|1944.7|1946.9|1945.7|1945.9|1944.7|85
1638187500000|2021-11-29 12:05:00|1945.4|1944.2|1945.4|1944.2|1946.1|1944.9|1945.4|1944.2|110
1638187800000|2021-11-29 12:10:00|1945.6|1944.4|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|70
1638188100000|2021-11-29 12:15:00|1945.6|1944.4|1946.9|1945.7|1947.4|1946.2|1945.4|1944.2|44
1638188400000|2021-11-29 12:20:00|1947.1|1945.9|1947.4|1946.2|1948.6|1947.4|1946.9|1945.7|32
1638188700000|2021-11-29 12:25:00|1947.1|1945.9|1946.4|1945.2|1947.9|1946.7|1946.4|1945.2|37
1638189000000|2021-11-29 12:30:00|1946.6|1945.4|1948.4|1947.2|1948.9|1947.7|1946.4|1945.2|22
1638189300000|2021-11-29 12:35:00|1948.6|1947.4|1949.4|1948.2|1949.4|1948.2|1948.4|1947.2|23
1638189600000|2021-11-29 12:40:00|1949.6|1948.4|1950.4|1949.2|1950.4|1949.2|1949.4|1948.2|18
1638189900000|2021-11-29 12:45:00|1950.1|1948.9|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|15
1638190200000|2021-11-29 12:50:00|1950.1|1948.9|1949.6|1948.4|1950.6|1949.4|1949.4|1948.2|31
1638190500000|2021-11-29 12:55:00|1949.9|1948.7|1949.9|1948.7|1950.4|1949.2|1949.6|1948.4|13
1638190800000|2021-11-29 13:00:00|1949.6|1948.4|1949.4|1948.2|1949.9|1948.7|1948.4|1947.2|19
1638191100000|2021-11-29 13:05:00|1949.6|1948.4|1948.9|1947.7|1949.9|1948.7|1948.4|1947.2|21
1638191400000|2021-11-29 13:10:00|1949.1|1947.9|1949.9|1948.7|1949.9|1948.7|1948.9|1947.7|50
1638191700000|2021-11-29 13:15:00|1950.4|1949.2|1950.4|1949.2|1950.4|1949.2|1949.4|1948.2|32
1638192000000|2021-11-29 13:20:00|1950.9|1949.7|1950.9|1949.7|1950.9|1949.7|1949.9|1948.7|50
1638192300000|2021-11-29 13:25:00|1951.1|1949.9|1949.4|1948.2|1951.4|1950.2|1948.9|1947.7|58
1638192600000|2021-11-29 13:30:00|1949.9|1948.7|1949.4|1948.2|1949.9|1948.7|1948.9|1947.7|105
1638192900000|2021-11-29 13:35:00|1949.1|1947.9|1949.9|1948.7|1949.9|1948.7|1948.6|1947.4|16
1638193200000|2021-11-29 13:40:00|1950.1|1948.9|1951.4|1950.2|1952.4|1951.2|1949.9|1948.7|19
1638193500000|2021-11-29 13:45:00|1951.6|1950.4|1954.4|1953.2|1954.9|1953.7|1951.4|1950.2|85
1638193800000|2021-11-29 13:50:00|1954.6|1953.4|1955.9|1954.7|1955.9|1954.7|1954.4|1953.2|28
1638194100000|2021-11-29 13:55:00|1955.6|1954.4|1955.9|1954.7|1956.9|1955.7|1955.4|1954.2|52
1638194400000|2021-11-29 14:00:00|1955.6|1954.4|1957.4|1956.2|1957.4|1956.2|1955.4|1954.2|24
1638194700000|2021-11-29 14:05:00|1957.9|1956.7|1957.6|1956.4|1957.9|1956.7|1956.9|1955.7|23
1638195000000|2021-11-29 14:10:00|1957.4|1956.2|1958.4|1957.2|1958.9|1957.7|1957.1|1955.9|57
1638195300000|2021-11-29 14:15:00|1958.6|1957.4|1958.6|1957.4|1959.9|1958.7|1958.4|1957.2|158
1638195600000|2021-11-29 14:20:00|1958.4|1957.2|1956.4|1955.2|1958.9|1957.7|1956.4|1955.2|120
1638195900000|2021-11-29 14:25:00|1956.6|1955.4|1956.4|1955.2|1956.9|1955.7|1955.9|1954.7|130
1638196200000|2021-11-29 14:30:00|1956.9|1955.7|1955.4|1954.2|1957.4|1956.2|1953.9|1952.7|318
1638196500000|2021-11-29 14:35:00|1955.1|1953.9|1956.4|1955.2|1956.4|1955.2|1954.4|1953.2|135
1638196800000|2021-11-29 14:40:00|1956.1|1954.9|1954.6|1953.4|1956.1|1954.9|1954.1|1952.9|146
1638197100000|2021-11-29 14:45:00|1954.9|1953.7|1951.4|1950.2|1954.9|1953.7|1951.4|1950.2|295
1638197400000|2021-11-29 14:50:00|1951.1|1949.9|1952.9|1951.7|1953.9|1952.7|1950.9|1949.7|146
1638197700000|2021-11-29 14:55:00|1952.6|1951.4|1954.9|1953.7|1955.9|1954.7|1951.9|1950.7|141
1638198000000|2021-11-29 15:00:00|1954.6|1953.4|1951.9|1950.7|1956.4|1955.2|1951.9|1950.7|305
1638198300000|2021-11-29 15:05:00|1951.6|1950.4|1952.4|1951.2|1953.4|1952.2|1950.4|1949.2|163
1638198600000|2021-11-29 15:10:00|1951.9|1950.7|1950.4|1949.2|1953.9|1952.7|1950.4|1949.2|114
1638198900000|2021-11-29 15:15:00|1950.6|1949.4|1950.9|1949.7|1952.4|1951.2|1949.4|1948.2|121
1638199200000|2021-11-29 15:20:00|1951.1|1949.9|1951.4|1950.2|1951.9|1950.7|1949.9|1948.7|91
1638199500000|2021-11-29 15:25:00|1951.6|1950.4|1947.9|1946.7|1951.9|1950.7|1947.4|1946.2|130
1638199800000|2021-11-29 15:30:00|1947.4|1946.2|1945.4|1944.2|1948.4|1947.2|1943.9|1942.7|200
1638200100000|2021-11-29 15:35:00|1945.1|1943.9|1943.4|1942.2|1946.9|1945.7|1942.9|1941.7|143
1638200400000|2021-11-29 15:40:00|1943.1|1941.9|1943.4|1942.2|1943.9|1942.7|1941.4|1940.2|121
1638200700000|2021-11-29 15:45:00|1943.9|1942.7|1941.4|1940.2|1944.9|1943.7|1941.4|1940.2|176
1638201000000|2021-11-29 15:50:00|1940.9|1939.7|1942.1|1940.9|1942.9|1941.7|1940.4|1939.2|266
1638201300000|2021-11-29 15:55:00|1942.4|1941.2|1944.9|1943.7|1945.1|1943.9|1942.4|1941.2|166
1638201600000|2021-11-29 16:00:00|1945.1|1943.9|1946.4|1945.2|1947.4|1946.2|1944.9|1943.7|365
1638201900000|2021-11-29 16:05:00|1946.9|1945.7|1946.9|1945.7|1947.9|1946.7|1946.4|1945.2|290
1638202200000|2021-11-29 16:10:00|1947.4|1946.2|1946.9|1945.7|1947.9|1946.7|1946.6|1945.4|150
1638202500000|2021-11-29 16:15:00|1947.1|1945.9|1946.4|1945.2|1947.9|1946.7|1946.4|1945.2|74
1638202800000|2021-11-29 16:20:00|1946.9|1945.7|1947.4|1946.2|1947.9|1946.7|1946.9|1945.7|85
1638203100000|2021-11-29 16:25:00|1947.1|1945.9|1945.9|1944.7|1948.4|1947.2|1945.4|1944.2|152
1638203400000|2021-11-29 16:30:00|1946.4|1945.2|1946.4|1945.2|1948.4|1947.2|1945.4|1944.2|556
1638203700000|2021-11-29 16:35:00|1945.9|1944.7|1948.4|1947.2|1948.9|1947.7|1945.9|1944.7|296
1638204000000|2021-11-29 16:40:00|1948.6|1947.4|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|110
1638204300000|2021-11-29 16:45:00|1949.4|1948.2|1949.4|1948.2|1950.4|1949.2|1948.9|1947.7|88
1638204600000|2021-11-29 16:50:00|1949.6|1948.4|1950.4|1949.2|1950.9|1949.7|1949.4|1948.2|52
1638204900000|2021-11-29 16:55:00|1950.9|1949.7|1951.4|1950.2|1951.4|1950.2|1950.4|1949.2|38
1638205200000|2021-11-29 17:00:00|1951.6|1950.4|1952.9|1951.7|1953.4|1952.2|1951.4|1950.2|141
1638205500000|2021-11-29 17:05:00|1953.4|1952.2|1953.9|1952.7|1954.4|1953.2|1953.4|1952.2|163
1638205800000|2021-11-29 17:10:00|1954.1|1952.9|1954.9|1953.7|1955.9|1954.7|1953.9|1952.7|141
1638206100000|2021-11-29 17:15:00|1955.4|1954.2|1956.9|1955.7|1956.9|1955.7|1954.9|1953.7|81
1638206400000|2021-11-29 17:20:00|1956.4|1955.2|1958.9|1957.7|1959.4|1958.2|1956.4|1955.2|182
1638206700000|2021-11-29 17:25:00|1958.6|1957.4|1958.9|1957.7|1959.4|1958.2|1957.9|1956.7|106
1638207000000|2021-11-29 17:30:00|1959.4|1958.2|1961.1|1959.9|1961.4|1960.2|1958.9|1957.7|162
1638207300000|2021-11-29 17:35:00|1960.9|1959.7|1959.9|1958.7|1961.4|1960.2|1959.9|1958.7|60
1638207600000|2021-11-29 17:40:00|1959.4|1958.2|1959.4|1958.2|1959.9|1958.7|1959.4|1958.2|5
1638207900000|2021-11-29 17:45:00|1959.6|1958.4|1959.4|1958.2|1960.4|1959.2|1959.4|1958.2|46
1638208200000|2021-11-29 17:50:00|1959.1|1957.9|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|34
1638208500000|2021-11-29 17:55:00|1959.4|1958.2|1959.9|1958.7|1960.4|1959.2|1958.9|1957.7|15
1638208800000|2021-11-29 18:00:00|1960.1|1958.9|1960.9|1959.7|1960.9|1959.7|1959.9|1958.7|55
1638209100000|2021-11-29 18:05:00|1960.6|1959.4|1962.4|1961.2|1962.4|1961.2|1960.4|1959.2|91
1638209400000|2021-11-29 18:10:00|1962.1|1960.9|1960.6|1959.4|1962.4|1961.2|1960.4|1959.2|25
1638209700000|2021-11-29 18:15:00|1960.9|1959.7|1959.4|1958.2|1960.9|1959.7|1959.1|1957.9|36
1638210000000|2021-11-29 18:20:00|1958.9|1957.7|1958.4|1957.2|1959.4|1958.2|1957.4|1956.2|164
1638210300000|2021-11-29 18:25:00|1958.9|1957.7|1958.4|1957.2|1958.9|1957.7|1957.9|1956.7|15
1638210600000|2021-11-29 18:30:00|1958.6|1957.4|1959.4|1958.2|1959.9|1958.7|1958.4|1957.2|9
1638210900000|2021-11-29 18:35:00|1959.1|1957.9|1956.9|1955.7|1959.4|1958.2|1956.4|1955.2|29
1638211200000|2021-11-29 18:40:00|1957.1|1955.9|1957.4|1956.2|1957.9|1956.7|1956.9|1955.7|10
1638211500000|2021-11-29 18:45:00|1957.6|1956.4|1958.4|1957.2|1958.4|1957.2|1957.4|1956.2|55
1638211800000|2021-11-29 18:50:00|1958.1|1956.9|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|15
1638212100000|2021-11-29 18:55:00|1958.4|1957.2|1958.9|1957.7|1958.9|1957.7|1957.9|1956.7|14
1638212400000|2021-11-29 19:00:00|1958.6|1957.4|1958.4|1957.2|1958.9|1957.7|1957.4|1956.2|15
1638212700000|2021-11-29 19:05:00|1958.6|1957.4|1957.4|1956.2|1958.9|1957.7|1957.1|1955.9|32
1638213000000|2021-11-29 19:10:00|1957.9|1956.7|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|13
1638213300000|2021-11-29 19:15:00|1958.4|1957.2|1956.9|1955.7|1958.4|1957.2|1956.9|1955.7|8
1638213600000|2021-11-29 19:20:00|1957.4|1956.2|1956.4|1955.2|1957.9|1956.7|1956.4|1955.2|8
1638213900000|2021-11-29 19:25:00|1956.6|1955.4|1956.4|1955.2|1957.4|1956.2|1956.4|1955.2|9
1638214200000|2021-11-29 19:30:00|1956.6|1955.4|1955.9|1954.7|1956.9|1955.7|1954.9|1953.7|68
1638214500000|2021-11-29 19:35:00|1956.1|1954.9|1954.4|1953.2|1956.1|1954.9|1953.9|1952.7|40
1638214800000|2021-11-29 19:40:00|1954.6|1953.4|1955.1|1953.9|1955.6|1954.4|1954.4|1953.2|27
1638215100000|2021-11-29 19:45:00|1955.4|1954.2|1955.9|1954.7|1955.9|1954.7|1954.6|1953.4|91
1638215400000|2021-11-29 19:50:00|1956.1|1954.9|1954.9|1953.7|1956.9|1955.7|1954.9|1953.7|73
1638215700000|2021-11-29 19:55:00|1955.1|1953.9|1955.4|1954.2|1955.6|1954.4|1954.4|1953.2|19
1638216000000|2021-11-29 20:00:00|1955.9|1954.7|1956.4|1955.2|1957.1|1955.9|1955.9|1954.7|89
1638216300000|2021-11-29 20:05:00|1956.1|1954.9|1955.9|1954.7|1956.1|1954.9|1953.9|1952.7|87
1638216600000|2021-11-29 20:10:00|1955.6|1954.4|1956.4|1955.2|1956.4|1955.2|1955.4|1954.2|84
1638216900000|2021-11-29 20:15:00|1956.9|1955.7|1956.4|1955.2|1957.4|1956.2|1955.9|1954.7|61
1638217200000|2021-11-29 20:20:00|1957|1955|1956|1954|1957.5|1955.5|1955.8|1953.8|72
1638217500000|2021-11-29 20:25:00|1956.1|1954.1|1954.9|1952.9|1956.3|1954.3|1954.8|1952.8|22
1638217800000|2021-11-29 20:30:00|1955.1|1953.1|1956.2|1954.2|1956.4|1954.4|1954.5|1952.5|116
1638218100000|2021-11-29 20:35:00|1956.3|1954.3|1955.4|1953.4|1956.5|1954.5|1955|1953|30
1638218400000|2021-11-29 20:40:00|1955.7|1953.7|1954.1|1952.1|1955.9|1953.9|1953.2|1951.2|24
1638218700000|2021-11-29 20:45:00|1953.8|1951.8|1953.5|1951.5|1953.9|1951.9|1952.2|1950.2|117
1638219000000|2021-11-29 20:50:00|1953.2|1951.2|1954.3|1952.3|1954.4|1952.4|1951.2|1949.2|87
1638219300000|2021-11-29 20:55:00|1954.2|1952.2|1948.3|1946.3|1954.4|1952.4|1946.2|1944.2|0
1638219600000|2021-11-29 21:00:00|1948.6|1946.6|1949.5|1947.5|1950.2|1948.2|1947.8|1945.8|9
1638219900000|2021-11-29 21:05:00|1949.6|1947.6|1951.1|1949.1|1951.7|1949.7|1949.6|1947.6|0
1638220200000|2021-11-29 21:10:00|1951|1949|1950.2|1948.2|1951.5|1949.5|1950.2|1948.2|0
1638220500000|2021-11-29 21:15:00|1950|1948|1951.1|1949.1|1951.2|1949.2|1950|1948|0
1638220800000|2021-11-29 21:20:00|1951.2|1949.2|1951.2|1949.2|1951.2|1949.2|1951.1|1949.1|0
1638221100000|2021-11-29 21:25:00|1951.1|1949.1|1951.7|1949.7|1951.8|1949.8|1951.1|1949.1|0
1638221400000|2021-11-29 21:30:00|1951.8|1949.8|1951.2|1949.2|1951.9|1949.9|1951.2|1949.2|0
1638221700000|2021-11-29 21:35:00|1951.5|1949.5|1951.7|1949.7|1951.8|1949.8|1951.2|1949.2|0
1638222000000|2021-11-29 21:40:00|1952.1|1950.1|1952.1|1950.1|1952.1|1950.1|1952.1|1950.1|0
1638222300000|2021-11-29 21:45:00|1952.4|1950.4|1951.4|1949.4|1952.4|1950.4|1951.1|1949.1|0
1638222600000|2021-11-29 21:50:00|1951.9|1949.9|1952.2|1950.2|1952.3|1950.3|1951.9|1949.9|0
1638222900000|2021-11-29 21:55:00|1952.1|1950.1|1952.1|1950.1|1952.9|1950.9|1951.9|1949.9|0
1638223200000|2021-11-29 22:00:00|1952|1950|1952.1|1950.1|1952.1|1950.1|1952|1950|0
1638223500000|2021-11-29 22:05:00|1952|1950|1952|1950|1952.2|1950.2|1951.8|1949.8|0
1638223800000|2021-11-29 22:10:00|1951.9|1949.9|1952.2|1950.2|1952.2|1950.2|1951.8|1949.8|0
1638224100000|2021-11-29 22:15:00|1952.1|1950.1|1951.8|1949.8|1952.1|1950.1|1951.8|1949.8|0
1638224400000|2021-11-29 22:20:00|1951.9|1949.9|1951.9|1949.9|1951.9|1949.9|1951.8|1949.8|0
1638224700000|2021-11-29 22:25:00|1952.1|1950.1|1952.2|1950.2|1952.3|1950.3|1952.1|1950.1|0
1638225000000|2021-11-29 22:30:00|1952.1|1950.1|1952.1|1950.1|1952.2|1950.2|1952.1|1950.1|0
1638225300000|2021-11-29 22:35:00|1952.2|1950.2|1952.5|1950.5|1952.5|1950.5|1952.2|1950.2|0
1638225600000|2021-11-29 22:40:00|1952.6|1950.6|1952.7|1950.7|1952.7|1950.7|1952.5|1950.5|0
1638225900000|2021-11-29 22:45:00|1952.6|1950.6|1952.6|1950.6|1952.6|1950.6|1952.4|1950.4|0
1638226500000|2021-11-29 22:55:00|1952.5|1950.5|1952.7|1950.7|1952.7|1950.7|1952.5|1950.5|0
1638226800000|2021-11-29 23:00:00|1952.8|1950.8|1953.3|1951.3|1953.6|1951.6|1951.8|1949.8|0
1638227100000|2021-11-29 23:05:00|1953.6|1951.6|1954.6|1952.6|1954.7|1952.7|1953.2|1951.2|0
1638227400000|2021-11-29 23:10:00|1954.7|1952.7|1956.7|1954.7|1957|1955|1954.6|1952.6|0
1638227700000|2021-11-29 23:15:00|1957|1955|1958|1956|1958.4|1956.4|1956.7|1954.7|0
1638228000000|2021-11-29 23:20:00|1958.1|1956.1|1959.6|1957.6|1959.9|1957.9|1958.1|1956.1|0
1638228300000|2021-11-29 23:25:00|1959.7|1957.7|1959.1|1957.1|1960.2|1958.2|1958.8|1956.8|0
1638228600000|2021-11-29 23:30:00|1959.3|1957.3|1960.4|1958.4|1960.8|1958.8|1957.4|1955.4|0
1638228900000|2021-11-29 23:35:00|1960.5|1958.5|1963|1961|1963|1961|1960.5|1958.5|0
1638229200000|2021-11-29 23:40:00|1963.2|1961.2|1963|1961|1964.5|1962.5|1962.5|1960.5|0
1638229500000|2021-11-29 23:45:00|1962.8|1960.8|1967.1|1965.9|1967.9|1966.7|1962.4|1960.4|1023
1638229800000|2021-11-29 23:50:00|1967.4|1966.2|1969.4|1968.2|1969.9|1968.7|1966.9|1965.7|326
1638230100000|2021-11-29 23:55:00|1969.9|1968.7|1968.9|1967.7|1970.9|1969.7|1967.4|1966.2|539
1638230400000|2021-11-30 00:00:00|1968.7|1967.9|1977.2|1976.4|1978.2|1977.4|1967.4|1966.6|2690
1638230700000|2021-11-30 00:05:00|1976.7|1975.9|1969.7|1968.9|1976.7|1975.9|1969.2|1968.4|1808
1638231000000|2021-11-30 00:10:00|1970.2|1969.4|1968.7|1967.9|1972.7|1971.9|1966.7|1965.9|1568
1638231300000|2021-11-30 00:15:00|1968.2|1967.4|1967.7|1966.9|1970.2|1969.4|1966.2|1965.4|1345
1638231600000|2021-11-30 00:20:00|1967.2|1966.4|1971.7|1970.9|1972.7|1971.9|1966.7|1965.9|1072
1638231900000|2021-11-30 00:25:00|1972.2|1971.4|1974.7|1973.9|1975.2|1974.4|1971.7|1970.9|761
1638232200000|2021-11-30 00:30:00|1975.2|1974.4|1973.2|1972.4|1975.7|1974.9|1971.7|1970.9|751
1638232500000|2021-11-30 00:35:00|1973.7|1972.9|1974.2|1973.4|1976.2|1975.4|1973.7|1972.9|572
1638232800000|2021-11-30 00:40:00|1973.9|1973.1|1972.2|1971.4|1974.7|1973.9|1971.2|1970.4|661
1638233100000|2021-11-30 00:45:00|1971.7|1970.9|1975.7|1974.9|1975.7|1974.9|1971.7|1970.9|639
1638233400000|2021-11-30 00:50:00|1975.2|1974.4|1976.2|1975.4|1977.7|1976.9|1975.2|1974.4|775
1638233700000|2021-11-30 00:55:00|1975.7|1974.9|1974.2|1973.4|1975.7|1974.9|1973.7|1972.9|539
1638234000000|2021-11-30 01:00:00|1974.7|1973.9|1973.7|1972.9|1975.7|1974.9|1973.2|1972.4|424
1638234300000|2021-11-30 01:05:00|1973.2|1972.4|1975.7|1974.9|1976.2|1975.4|1972.7|1971.9|335
1638234600000|2021-11-30 01:10:00|1976.2|1975.4|1977.2|1976.4|1977.2|1976.4|1975.7|1974.9|672
1638234900000|2021-11-30 01:15:00|1976.7|1975.9|1972.7|1971.9|1977.2|1976.4|1972.7|1971.9|598
1638235200000|2021-11-30 01:20:00|1973.2|1972.4|1973.7|1972.9|1973.7|1972.9|1970.2|1969.4|692
1638235500000|2021-11-30 01:25:00|1974.2|1973.4|1976.7|1975.9|1976.7|1975.9|1973.7|1972.9|333
1638235800000|2021-11-30 01:30:00|1977.2|1976.4|1975.2|1974.4|1977.2|1976.4|1974.2|1973.4|535
1638236100000|2021-11-30 01:35:00|1974.7|1973.9|1975.2|1974.4|1975.2|1974.4|1973.2|1972.4|453
1638236400000|2021-11-30 01:40:00|1975.7|1974.9|1974.7|1973.9|1976.7|1975.9|1974.2|1973.4|430
1638236700000|2021-11-30 01:45:00|1974.2|1973.4|1974.7|1973.9|1974.7|1973.9|1973.7|1972.9|432
1638237000000|2021-11-30 01:50:00|1974.2|1973.4|1975.2|1974.4|1976.2|1975.4|1974.2|1973.4|551
1638237300000|2021-11-30 01:55:00|1974.7|1973.9|1973.2|1972.4|1974.7|1973.9|1973.2|1972.4|519
1638237600000|2021-11-30 02:00:00|1972.7|1971.9|1973.7|1972.9|1974.7|1973.9|1972.7|1971.9|337
1638237900000|2021-11-30 02:05:00|1973.9|1973.1|1972.7|1971.9|1974.2|1973.4|1972.2|1971.4|443
1638238200000|2021-11-30 02:10:00|1973.2|1972.4|1972.7|1971.9|1973.4|1972.6|1972.2|1971.4|255
1638238500000|2021-11-30 02:15:00|1972.2|1971.4|1973.2|1972.4|1974.2|1973.4|1972.2|1971.4|373
1638238800000|2021-11-30 02:20:00|1973.7|1972.9|1971.7|1970.9|1973.7|1972.9|1971.2|1970.4|357
1638239100000|2021-11-30 02:25:00|1971.4|1970.6|1968.7|1967.9|1971.7|1970.9|1968.2|1967.4|883
1638239400000|2021-11-30 02:30:00|1968.2|1967.4|1967.2|1966.4|1968.4|1967.6|1965.7|1964.9|642
1638239700000|2021-11-30 02:35:00|1967.7|1966.9|1968.7|1967.9|1968.7|1967.9|1966.2|1965.4|289
1638240000000|2021-11-30 02:40:00|1969.2|1968.4|1969.7|1968.9|1970.7|1969.9|1968.7|1967.9|311
1638240300000|2021-11-30 02:45:00|1970.2|1969.4|1970.2|1969.4|1970.2|1969.4|1969.2|1968.4|161
1638240600000|2021-11-30 02:50:00|1969.7|1968.9|1969.7|1968.9|1970.7|1969.9|1969.2|1968.4|137
1638240900000|2021-11-30 02:55:00|1970.2|1969.4|1970.7|1969.9|1971.2|1970.4|1969.7|1968.9|205
1638241200000|2021-11-30 03:00:00|1970.9|1970.1|1969.9|1969.1|1971.2|1970.4|1969.7|1968.9|175
1638241500000|2021-11-30 03:05:00|1970.2|1969.4|1968.2|1967.4|1970.2|1969.4|1967.7|1966.9|233
1638241800000|2021-11-30 03:10:00|1967.7|1966.9|1966.7|1965.9|1968.2|1967.4|1966.7|1965.9|289
1638242100000|2021-11-30 03:15:00|1966.2|1965.4|1964.7|1963.9|1966.7|1965.9|1963.7|1962.9|589
1638242400000|2021-11-30 03:20:00|1964.4|1963.6|1965.2|1964.4|1965.7|1964.9|1964.2|1963.4|245
1638242700000|2021-11-30 03:25:00|1964.7|1963.9|1964.7|1963.9|1965.7|1964.9|1964.7|1963.9|222
1638243000000|2021-11-30 03:30:00|1965.2|1964.4|1968.7|1967.9|1968.7|1967.9|1964.2|1963.4|1032
1638243300000|2021-11-30 03:35:00|1968.2|1967.4|1969.7|1968.9|1970.7|1969.9|1967.9|1967.1|509
1638243600000|2021-11-30 03:40:00|1969.2|1968.4|1968.7|1967.9|1969.7|1968.9|1968.7|1967.9|266
1638243900000|2021-11-30 03:45:00|1969.2|1968.4|1969.2|1968.4|1970.2|1969.4|1968.7|1967.9|376
1638244200000|2021-11-30 03:50:00|1969.7|1968.9|1968.2|1967.4|1969.7|1968.9|1967.7|1966.9|320
1638244500000|2021-11-30 03:55:00|1968.7|1967.9|1970.7|1969.9|1970.7|1969.9|1968.2|1967.4|366
1638244800000|2021-11-30 04:00:00|1971.2|1970.4|1972.2|1971.4|1972.2|1971.4|1969.7|1968.9|460
1638245100000|2021-11-30 04:05:00|1971.9|1971.1|1970.2|1969.4|1971.9|1971.1|1970.2|1969.4|426
1638245400000|2021-11-30 04:10:00|1969.7|1968.9|1968.7|1967.9|1970.7|1969.9|1968.7|1967.9|532
1638245700000|2021-11-30 04:15:00|1968.2|1967.4|1969.2|1968.4|1969.2|1968.4|1967.7|1966.9|423
1638246000000|2021-11-30 04:20:00|1968.7|1967.9|1967.7|1966.9|1969.2|1968.4|1967.7|1966.9|328
1638246300000|2021-11-30 04:25:00|1968.2|1967.4|1968.2|1967.4|1968.2|1967.4|1966.2|1965.4|473
1638246600000|2021-11-30 04:30:00|1968.7|1967.9|1967.7|1966.9|1968.7|1967.9|1966.7|1965.9|580
1638246900000|2021-11-30 04:35:00|1968.2|1967.4|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|443
1638247200000|2021-11-30 04:40:00|1967.2|1966.4|1967.7|1966.9|1968.2|1967.4|1966.7|1965.9|793
1638247500000|2021-11-30 04:45:00|1967.2|1966.4|1965.2|1964.4|1967.7|1966.9|1965.2|1964.4|691
1638247800000|2021-11-30 04:50:00|1965.7|1964.9|1966.7|1965.9|1966.7|1965.9|1965.2|1964.4|657
1638248100000|2021-11-30 04:55:00|1966.2|1965.4|1966.7|1965.9|1967.2|1966.4|1966.2|1965.4|700
1638248400000|2021-11-30 05:00:00|1967.2|1966.4|1963.7|1962.9|1967.2|1966.4|1963.7|1962.9|1209
1638248700000|2021-11-30 05:05:00|1963.2|1962.4|1958.9|1958.1|1963.2|1962.4|1958.7|1957.9|1839
1638249000000|2021-11-30 05:10:00|1959.2|1958.4|1954.7|1953.9|1959.7|1958.9|1954.2|1953.4|1974
1638249300000|2021-11-30 05:15:00|1954.2|1953.4|1947.7|1946.9|1954.7|1953.9|1946.7|1945.9|2565
1638249600000|2021-11-30 05:20:00|1948.7|1947.9|1944.2|1943.4|1949.2|1948.4|1943.7|1942.9|3681
1638249900000|2021-11-30 05:25:00|1944.7|1943.9|1942.7|1941.9|1946.2|1945.4|1939.7|1938.9|2748
1638250200000|2021-11-30 05:30:00|1942.4|1941.6|1943.7|1942.9|1945.7|1944.9|1940.7|1939.9|2524
1638250500000|2021-11-30 05:35:00|1944.2|1943.4|1941.7|1940.9|1945.2|1944.4|1940.2|1939.4|1951
1638250800000|2021-11-30 05:40:00|1942.2|1941.4|1937.2|1936.4|1942.2|1941.4|1937.2|1936.4|1934
1638251100000|2021-11-30 05:45:00|1937.7|1936.9|1937.2|1936.4|1939.7|1938.9|1934.7|1933.9|2834
1638251400000|2021-11-30 05:50:00|1936.7|1935.9|1932.7|1931.9|1937.2|1936.4|1932.2|1931.4|2890
1638251700000|2021-11-30 05:55:00|1932.2|1931.4|1925.9|1925.1|1932.7|1931.9|1925.9|1925.1|10015
1638252000000|2021-11-30 06:00:00|1925.2|1924.4|1911.2|1910.4|1929.7|1928.9|1910.7|1909.9|13454
1638252300000|2021-11-30 06:05:00|1910.7|1909.9|1897.7|1896.9|1911.2|1910.4|1896.7|1895.9|5675
1638252600000|2021-11-30 06:10:00|1900|1898|1897.2|1895.2|1901.7|1899.7|1892.9|1890.9|5
1638252900000|2021-11-30 06:15:00|1897.3|1895.3|1899|1897|1900.4|1898.4|1897|1895|1341
1638253200000|2021-11-30 06:20:00|1898.9|1896.9|1906.1|1904.1|1909.1|1907.1|1898.4|1896.4|0
1638253500000|2021-11-30 06:25:00|1906|1904|1904.7|1902.7|1906.3|1904.3|1903.4|1901.4|0
1638253800000|2021-11-30 06:30:00|1904.6|1902.6|1907.9|1905.9|1910.1|1908.1|1903.8|1901.8|0
1638254100000|2021-11-30 06:35:00|1907.8|1905.8|1905.1|1903.1|1907.9|1905.9|1902.7|1900.7|0
1638254400000|2021-11-30 06:40:00|1905|1903|1906.5|1904.5|1906.5|1904.5|1903.6|1901.6|0
1638254700000|2021-11-30 06:45:00|1906.6|1904.6|1909.8|1907.8|1910|1908|1905.4|1903.4|0
1638255000000|2021-11-30 06:50:00|1909.4|1907.4|1907.9|1905.9|1909.7|1907.7|1906.9|1904.9|0
1638255300000|2021-11-30 06:55:00|1907.8|1905.8|1905.3|1903.3|1908.1|1906.1|1905.1|1903.1|0
1638255600000|2021-11-30 07:00:00|1905.6|1903.6|1904.4|1902.4|1905.6|1903.6|1902.5|1900.5|0
1638255900000|2021-11-30 07:05:00|1904.6|1902.6|1909.8|1907.8|1912.6|1910.6|1904.6|1902.6|0
1638256200000|2021-11-30 07:10:00|1909.6|1907.6|1906.8|1904.8|1909.8|1907.8|1904.9|1902.9|0
1638256500000|2021-11-30 07:15:00|1906.7|1904.7|1907.6|1905.6|1908.6|1906.6|1904.9|1902.9|0
1638256800000|2021-11-30 07:20:00|1907.7|1905.7|1909.3|1907.3|1911.9|1909.9|1907.4|1905.4|0
1638257100000|2021-11-30 07:25:00|1909.5|1907.5|1906.3|1904.3|1909.8|1907.8|1905.8|1903.8|0
1638257400000|2021-11-30 07:30:00|1906.4|1904.4|1901.9|1900.7|1907.9|1906.7|1901.9|1900.7|1272
1638257700000|2021-11-30 07:35:00|1902.4|1901.2|1903.9|1902.7|1903.9|1902.7|1899.4|1898.2|524
1638258000000|2021-11-30 07:40:00|1904.4|1903.2|1904.4|1903.2|1907.9|1906.7|1903.9|1902.7|516
1638258300000|2021-11-30 07:45:00|1904.9|1903.7|1910.4|1909.2|1910.9|1909.7|1904.9|1903.7|545
1638258600000|2021-11-30 07:50:00|1910.9|1909.7|1911.9|1910.7|1914.9|1913.7|1910.4|1909.2|639
1638258900000|2021-11-30 07:55:00|1912.4|1911.2|1910.9|1909.7|1913.4|1912.2|1910.4|1909.2|469
1638259200000|2021-11-30 08:00:00|1911.4|1910.2|1910.4|1909.2|1911.4|1910.2|1906.1|1904.9|766
1638259500000|2021-11-30 08:05:00|1910.6|1909.4|1911.4|1910.2|1912.9|1911.7|1908.9|1907.7|426
1638259800000|2021-11-30 08:10:00|1911.1|1909.9|1909.4|1908.2|1913.4|1912.2|1908.4|1907.2|480
1638260100000|2021-11-30 08:15:00|1909.1|1907.9|1908.9|1907.7|1909.9|1908.7|1906.4|1905.2|299
1638260400000|2021-11-30 08:20:00|1908.6|1907.4|1907.4|1906.2|1909.9|1908.7|1904.6|1903.4|232
1638260700000|2021-11-30 08:25:00|1907.9|1906.7|1911.6|1910.4|1911.9|1910.7|1906.4|1905.2|186
1638261000000|2021-11-30 08:30:00|1911.4|1910.2|1909.6|1908.4|1912.1|1910.9|1908.4|1907.2|185
1638261300000|2021-11-30 08:35:00|1909.9|1908.7|1904.9|1903.7|1910.4|1909.2|1903.9|1902.7|159
1638261600000|2021-11-30 08:40:00|1904.6|1903.4|1905.1|1903.9|1908.4|1907.2|1902.9|1901.7|254
1638261900000|2021-11-30 08:45:00|1905.4|1904.2|1903.4|1902.2|1905.4|1904.2|1901.4|1900.2|188
1638262200000|2021-11-30 08:50:00|1903.9|1902.7|1905.4|1904.2|1906.4|1905.2|1902.4|1901.2|171
1638262500000|2021-11-30 08:55:00|1905.9|1904.7|1904.4|1903.2|1907.4|1906.2|1904.4|1903.2|162
1638262800000|2021-11-30 09:00:00|1904.1|1902.9|1900.4|1899.2|1904.4|1903.2|1899.4|1898.2|324
1638263100000|2021-11-30 09:05:00|1900.1|1898.9|1895.4|1894.2|1901.4|1900.2|1894.6|1893.4|457
1638263400000|2021-11-30 09:10:00|1894.9|1893.7|1893.4|1892.2|1896.1|1894.9|1892.6|1891.4|252
1638263700000|2021-11-30 09:15:00|1893.1|1891.9|1897.6|1896.4|1897.9|1896.7|1891.4|1890.2|335
1638264000000|2021-11-30 09:20:00|1897.4|1896.2|1895.9|1894.7|1898.4|1897.2|1894.4|1893.2|215
1638264300000|2021-11-30 09:25:00|1895.4|1894.2|1893.6|1892.4|1897.4|1896.2|1892.9|1891.7|273
1638264600000|2021-11-30 09:30:00|1893.9|1892.7|1894.9|1893.7|1895.6|1894.4|1891.9|1890.7|125
1638264900000|2021-11-30 09:35:00|1895.1|1893.9|1896.4|1895.2|1896.9|1895.7|1893.9|1892.7|82
1638265200000|2021-11-30 09:40:00|1896.9|1895.7|1897.4|1896.2|1899.9|1898.7|1896.4|1895.2|166
1638265500000|2021-11-30 09:45:00|1897.1|1895.9|1895.6|1894.4|1897.9|1896.7|1894.9|1893.7|124
1638265800000|2021-11-30 09:50:00|1895.4|1894.2|1897.4|1896.2|1899.6|1898.4|1895.1|1893.9|284
1638266100000|2021-11-30 09:55:00|1896.9|1895.7|1900.4|1899.2|1900.4|1899.2|1896.9|1895.7|165
1638266400000|2021-11-30 10:00:00|1900.6|1899.4|1901.1|1899.9|1901.4|1900.2|1899.9|1898.7|135
1638266700000|2021-11-30 10:05:00|1900.9|1899.7|1899.9|1898.7|1902.4|1901.2|1898.9|1897.7|183
1638267000000|2021-11-30 10:10:00|1899.4|1898.2|1901.4|1900.2|1901.6|1900.4|1899.1|1897.9|124
1638267300000|2021-11-30 10:15:00|1901.6|1900.4|1898.4|1897.2|1901.9|1900.7|1898.4|1897.2|141
1638267600000|2021-11-30 10:20:00|1898.6|1897.4|1897.9|1896.7|1900.9|1899.7|1897.6|1896.4|114
1638267900000|2021-11-30 10:25:00|1898.4|1897.2|1898.4|1897.2|1899.9|1898.7|1897.9|1896.7|54
1638268200000|2021-11-30 10:30:00|1897.9|1896.7|1901.4|1900.2|1901.4|1900.2|1897.9|1896.7|233
1638268500000|2021-11-30 10:35:00|1900.9|1899.7|1903.4|1902.2|1903.4|1902.2|1900.1|1898.9|171
1638268800000|2021-11-30 10:40:00|1902.9|1901.7|1901.9|1900.7|1902.9|1901.7|1901.4|1900.2|37
1638269100000|2021-11-30 10:45:00|1901.4|1900.2|1899.9|1898.7|1901.4|1900.2|1897.9|1896.7|275
1638269400000|2021-11-30 10:50:00|1899.6|1898.4|1902.9|1901.7|1902.9|1901.7|1899.4|1898.2|211
1638269700000|2021-11-30 10:55:00|1903.1|1901.9|1903.6|1902.4|1904.9|1903.7|1903.1|1901.9|104
1638270000000|2021-11-30 11:00:00|1903.9|1902.7|1901.1|1899.9|1905.4|1904.2|1900.9|1899.7|76
1638270300000|2021-11-30 11:05:00|1900.9|1899.7|1900.6|1899.4|1901.9|1900.7|1899.9|1898.7|231
1638270600000|2021-11-30 11:10:00|1900.4|1899.2|1900.4|1899.2|1902.9|1901.7|1900.4|1899.2|82
1638270900000|2021-11-30 11:15:00|1900.1|1898.9|1901.6|1900.4|1901.9|1900.7|1899.9|1898.7|186
1638271200000|2021-11-30 11:20:00|1901.9|1900.7|1902.9|1901.7|1902.9|1901.7|1900.6|1899.4|59
1638271500000|2021-11-30 11:25:00|1902.6|1901.4|1904.1|1902.9|1904.4|1903.2|1902.1|1900.9|43
1638271800000|2021-11-30 11:30:00|1904.4|1903.2|1905.1|1903.9|1905.9|1904.7|1904.4|1903.2|117
1638272100000|2021-11-30 11:35:00|1904.9|1903.7|1904.4|1903.2|1905.9|1904.7|1903.9|1902.7|78
1638272400000|2021-11-30 11:40:00|1904.9|1903.7|1905.9|1904.7|1906.1|1904.9|1904.4|1903.2|55
1638272700000|2021-11-30 11:45:00|1905.6|1904.4|1905.9|1904.7|1906.4|1905.2|1905.4|1904.2|55
1638273000000|2021-11-30 11:50:00|1905.6|1904.4|1905.9|1904.7|1907.6|1906.4|1904.4|1903.2|88
1638273300000|2021-11-30 11:55:00|1905.6|1904.4|1906.9|1905.7|1907.6|1906.4|1905.1|1903.9|42
1638273600000|2021-11-30 12:00:00|1906.6|1905.4|1908.1|1906.9|1908.9|1907.7|1906.4|1905.2|72
1638273900000|2021-11-30 12:05:00|1908.4|1907.2|1909.1|1907.9|1909.4|1908.2|1907.6|1906.4|53
1638274200000|2021-11-30 12:10:00|1908.9|1907.7|1908.9|1907.7|1909.9|1908.7|1908.4|1907.2|73
1638274500000|2021-11-30 12:15:00|1909.1|1907.9|1908.4|1907.2|1909.4|1908.2|1907.9|1906.7|57
1638274800000|2021-11-30 12:20:00|1908.1|1906.9|1912.4|1911.2|1912.9|1911.7|1908.1|1906.9|143
1638275100000|2021-11-30 12:25:00|1912.6|1911.4|1914.9|1913.7|1915.4|1914.2|1912.4|1911.2|143
1638275400000|2021-11-30 12:30:00|1915.1|1913.9|1912.9|1911.7|1915.4|1914.2|1912.6|1911.4|123
1638275700000|2021-11-30 12:35:00|1912.4|1911.2|1910.9|1909.7|1912.9|1911.7|1910.9|1909.7|72
1638276000000|2021-11-30 12:40:00|1911.1|1909.9|1909.9|1908.7|1912.4|1911.2|1909.4|1908.2|115
1638276300000|2021-11-30 12:45:00|1909.6|1908.4|1909.4|1908.2|1909.9|1908.7|1908.9|1907.7|45
1638276600000|2021-11-30 12:50:00|1909.1|1907.9|1908.4|1907.2|1909.9|1908.7|1907.4|1906.2|44
1638276900000|2021-11-30 12:55:00|1908.9|1907.7|1910.4|1909.2|1910.4|1909.2|1908.9|1907.7|67
1638277200000|2021-11-30 13:00:00|1909.9|1908.7|1909.9|1908.7|1911.9|1910.7|1909.9|1908.7|77
1638277500000|2021-11-30 13:05:00|1909.4|1908.2|1909.6|1908.4|1909.9|1908.7|1907.9|1906.7|88
1638277800000|2021-11-30 13:10:00|1909.4|1908.2|1907.1|1905.9|1909.9|1908.7|1906.9|1905.7|127
1638278100000|2021-11-30 13:15:00|1907.4|1906.2|1908.9|1907.7|1909.4|1908.2|1906.4|1905.2|116
1638278400000|2021-11-30 13:20:00|1908.4|1907.2|1904.9|1903.7|1908.9|1907.7|1904.9|1903.7|113
1638278700000|2021-11-30 13:25:00|1905.4|1904.2|1905.9|1904.7|1906.9|1905.7|1904.9|1903.7|96
1638279000000|2021-11-30 13:30:00|1906.1|1904.9|1904.4|1903.2|1906.4|1905.2|1902.6|1901.4|95
1638279300000|2021-11-30 13:35:00|1904.9|1903.7|1906.9|1905.7|1906.9|1905.7|1903.9|1902.7|105
1638279600000|2021-11-30 13:40:00|1907.4|1906.2|1907.9|1906.7|1908.4|1907.2|1906.6|1905.4|150
1638279900000|2021-11-30 13:45:00|1908.1|1906.9|1909.9|1908.7|1909.9|1908.7|1907.9|1906.7|156
1638280200000|2021-11-30 13:50:00|1910.1|1908.9|1911.4|1910.2|1911.4|1910.2|1909.4|1908.2|82
1638280500000|2021-11-30 13:55:00|1911.6|1910.4|1916.4|1915.2|1916.4|1915.2|1910.4|1909.2|215
1638280800000|2021-11-30 14:00:00|1916.6|1915.4|1912.9|1911.7|1916.9|1915.7|1911.9|1910.7|90
1638281100000|2021-11-30 14:05:00|1913.4|1912.2|1912.9|1911.7|1915.4|1914.2|1911.4|1910.2|84
1638281400000|2021-11-30 14:10:00|1913.1|1911.9|1913.4|1912.2|1913.9|1912.7|1912.9|1911.7|59
1638281700000|2021-11-30 14:15:00|1913.1|1911.9|1914.6|1913.4|1914.9|1913.7|1911.9|1910.7|81
1638282000000|2021-11-30 14:20:00|1914.9|1913.7|1914.9|1913.7|1915.9|1914.7|1914.4|1913.2|228
1638282300000|2021-11-30 14:25:00|1915.4|1914.2|1913.4|1912.2|1915.4|1914.2|1912.9|1911.7|166
1638282600000|2021-11-30 14:30:00|1913.6|1912.4|1914.4|1913.2|1917.9|1916.7|1909.9|1908.7|619
1638282900000|2021-11-30 14:35:00|1914.9|1913.7|1912.1|1910.9|1914.9|1913.7|1909.4|1908.2|473
1638283200000|2021-11-30 14:40:00|1912.4|1911.2|1912.4|1911.2|1914.4|1913.2|1911.4|1910.2|267
1638283500000|2021-11-30 14:45:00|1912.1|1910.9|1909.9|1908.7|1913.4|1912.2|1907.9|1906.7|406
1638283800000|2021-11-30 14:50:00|1910.1|1908.9|1911.9|1910.7|1912.4|1911.2|1907.9|1906.7|262
1638284100000|2021-11-30 14:55:00|1912.4|1911.2|1911.1|1909.9|1914.9|1913.7|1911.1|1909.9|250
1638284400000|2021-11-30 15:00:00|1911.4|1910.2|1913.4|1912.2|1914.1|1912.9|1910.1|1908.9|169
1638284700000|2021-11-30 15:05:00|1913.6|1912.4|1916.4|1915.2|1917.9|1916.7|1912.9|1911.7|371
1638285000000|2021-11-30 15:10:00|1916.9|1915.7|1911.4|1910.2|1917.9|1916.7|1911.4|1910.2|292
1638285300000|2021-11-30 15:15:00|1910.9|1909.7|1912.9|1911.7|1916.4|1915.2|1910.9|1909.7|424
1638285600000|2021-11-30 15:20:00|1913.4|1912.2|1910.9|1909.7|1913.9|1912.7|1910.4|1909.2|257
1638285900000|2021-11-30 15:25:00|1911.1|1909.9|1913.4|1912.2|1913.9|1912.7|1909.4|1908.2|521
1638286200000|2021-11-30 15:30:00|1913.9|1912.7|1919.1|1917.9|1920.9|1919.7|1912.9|1911.7|1245
1638286500000|2021-11-30 15:35:00|1919.4|1918.2|1916.4|1915.2|1922.4|1921.2|1914.4|1913.2|476
1638286800000|2021-11-30 15:40:00|1916.9|1915.7|1916.4|1915.2|1919.6|1918.4|1915.9|1914.7|259
1638287100000|2021-11-30 15:45:00|1916.6|1915.4|1910.9|1909.7|1916.9|1915.7|1909.9|1908.7|199
1638287400000|2021-11-30 15:50:00|1910.4|1909.2|1906.9|1905.7|1911.4|1910.2|1906.4|1905.2|521
1638287700000|2021-11-30 15:55:00|1907.1|1905.9|1900.4|1899.2|1907.4|1906.2|1899.9|1898.7|778
1638288000000|2021-11-30 16:00:00|1900.1|1898.9|1902.9|1901.7|1903.9|1902.7|1897.4|1896.2|451
1638288300000|2021-11-30 16:05:00|1902.4|1901.2|1904.6|1903.4|1904.9|1903.7|1900.4|1899.2|265
1638288600000|2021-11-30 16:10:00|1904.4|1903.2|1908.9|1907.7|1909.4|1908.2|1903.4|1902.2|327
1638288900000|2021-11-30 16:15:00|1908.4|1907.2|1909.1|1907.9|1911.9|1910.7|1907.9|1906.7|305
1638289200000|2021-11-30 16:20:00|1909.4|1908.2|1906.6|1905.4|1911.9|1910.7|1905.9|1904.7|321
1638289500000|2021-11-30 16:25:00|1906.4|1905.2|1908.4|1907.2|1909.4|1908.2|1905.6|1904.4|316
1638289800000|2021-11-30 16:30:00|1907.9|1906.7|1904.9|1903.7|1909.9|1908.7|1904.9|1903.7|809
1638290100000|2021-11-30 16:35:00|1904.4|1903.2|1904.9|1903.7|1906.9|1905.7|1903.4|1902.2|490
1638290400000|2021-11-30 16:40:00|1904.4|1903.2|1902.4|1901.2|1905.4|1904.2|1900.4|1899.2|486
1638290700000|2021-11-30 16:45:00|1902.9|1901.7|1900.4|1899.2|1903.4|1902.2|1898.9|1897.7|436
1638291000000|2021-11-30 16:50:00|1900.6|1899.4|1898.9|1897.7|1902.4|1901.2|1898.4|1897.2|219
1638291300000|2021-11-30 16:55:00|1899.4|1898.2|1903.4|1902.2|1903.4|1902.2|1898.4|1897.2|216
1638291600000|2021-11-30 17:00:00|1902.9|1901.7|1899.4|1898.2|1902.9|1901.7|1898.9|1897.7|282
1638291900000|2021-11-30 17:05:00|1898.9|1897.7|1898.9|1897.7|1900.9|1899.7|1897.9|1896.7|147
1638292200000|2021-11-30 17:10:00|1899.4|1898.2|1899.4|1898.2|1901.4|1900.2|1897.4|1896.2|203
1638292500000|2021-11-30 17:15:00|1899.9|1898.7|1901.9|1900.7|1902.1|1900.9|1899.4|1898.2|122
1638292800000|2021-11-30 17:20:00|1902.1|1900.9|1904.4|1903.2|1904.4|1903.2|1900.9|1899.7|161
1638293100000|2021-11-30 17:25:00|1903.9|1902.7|1905.9|1904.7|1906.6|1905.4|1903.9|1902.7|188
1638293400000|2021-11-30 17:30:00|1905.4|1904.2|1905.9|1904.7|1907.4|1906.2|1904.4|1903.2|104
1638293700000|2021-11-30 17:35:00|1906.4|1905.2|1905.9|1904.7|1906.9|1905.7|1904.4|1903.2|106
1638294000000|2021-11-30 17:40:00|1906.4|1905.2|1907.9|1906.7|1908.4|1907.2|1904.9|1903.7|154
1638294300000|2021-11-30 17:45:00|1907.4|1906.2|1904.9|1903.7|1908.9|1907.7|1904.4|1903.2|244
1638294600000|2021-11-30 17:50:00|1905.1|1903.9|1904.9|1903.7|1906.9|1905.7|1904.6|1903.4|162
1638294900000|2021-11-30 17:55:00|1905.4|1904.2|1902.9|1901.7|1905.6|1904.4|1901.4|1900.2|184
1638295200000|2021-11-30 18:00:00|1903.4|1902.2|1903.4|1902.2|1904.9|1903.7|1902.9|1901.7|153
1638295500000|2021-11-30 18:05:00|1903.9|1902.7|1903.9|1902.7|1905.4|1904.2|1903.4|1902.2|61
1638295800000|2021-11-30 18:10:00|1904.4|1903.2|1903.9|1902.7|1904.9|1903.7|1903.4|1902.2|110
1638296100000|2021-11-30 18:15:00|1904.1|1902.9|1903.4|1902.2|1905.9|1904.7|1903.4|1902.2|68
1638296400000|2021-11-30 18:20:00|1903.6|1902.4|1905.1|1903.9|1905.4|1904.2|1902.9|1901.7|147
1638296700000|2021-11-30 18:25:00|1904.9|1903.7|1906.4|1905.2|1906.9|1905.7|1904.4|1903.2|125
1638297000000|2021-11-30 18:30:00|1905.9|1904.7|1906.4|1905.2|1906.9|1905.7|1905.4|1904.2|112
1638297300000|2021-11-30 18:35:00|1905.9|1904.7|1910.9|1909.7|1910.9|1909.7|1905.9|1904.7|147
1638297600000|2021-11-30 18:40:00|1910.4|1909.2|1910.4|1909.2|1910.9|1909.7|1909.4|1908.2|177
1638297900000|2021-11-30 18:45:00|1910.9|1909.7|1910.9|1909.7|1911.4|1910.2|1910.4|1909.2|106
1638298200000|2021-11-30 18:50:00|1911.4|1910.2|1911.9|1910.7|1912.1|1910.9|1910.4|1909.2|125
1638298500000|2021-11-30 18:55:00|1912.4|1911.2|1913.6|1912.4|1913.9|1912.7|1911.9|1910.7|128
1638298800000|2021-11-30 19:00:00|1913.4|1912.2|1912.4|1911.2|1913.9|1912.7|1911.4|1910.2|74
1638299100000|2021-11-30 19:05:00|1911.9|1910.7|1914.9|1913.7|1915.4|1914.2|1911.4|1910.2|84
1638299400000|2021-11-30 19:10:00|1914.6|1913.4|1915.9|1914.7|1916.4|1915.2|1914.6|1913.4|90
1638299700000|2021-11-30 19:15:00|1916.4|1915.2|1916.1|1914.9|1916.4|1915.2|1913.9|1912.7|108
1638300000000|2021-11-30 19:20:00|1916.4|1915.2|1914.9|1913.7|1916.4|1915.2|1914.4|1913.2|77
1638300300000|2021-11-30 19:25:00|1914.6|1913.4|1912.9|1911.7|1917.4|1916.2|1912.9|1911.7|188
1638300600000|2021-11-30 19:30:00|1912.6|1911.4|1915.9|1914.7|1915.9|1914.7|1912.4|1911.2|167
1638300900000|2021-11-30 19:35:00|1915.6|1914.4|1914.9|1913.7|1916.6|1915.4|1914.9|1913.7|163
1638301200000|2021-11-30 19:40:00|1915.4|1914.2|1910.9|1909.7|1916.4|1915.2|1910.4|1909.2|238
1638301500000|2021-11-30 19:45:00|1910.4|1909.2|1907.1|1905.9|1910.9|1909.7|1906.9|1905.7|213
1638301800000|2021-11-30 19:50:00|1906.9|1905.7|1906.9|1905.7|1908.4|1907.2|1905.9|1904.7|199
1638302100000|2021-11-30 19:55:00|1906.6|1905.4|1909.6|1908.4|1909.9|1908.7|1905.9|1904.7|77
1638302400000|2021-11-30 20:00:00|1909.4|1908.2|1910.4|1909.2|1910.9|1909.7|1907.9|1906.7|169
1638302700000|2021-11-30 20:05:00|1910.1|1908.9|1908.9|1907.7|1911.9|1910.7|1908.4|1907.2|124
1638303000000|2021-11-30 20:10:00|1908.6|1907.4|1909.9|1908.7|1911.4|1910.2|1907.9|1906.7|202
1638303300000|2021-11-30 20:15:00|1910.1|1908.9|1912.9|1911.7|1912.9|1911.7|1909.4|1908.2|266
1638303600000|2021-11-30 20:20:00|1912.6|1910.9|1910.8|1908.8|1913.9|1911.9|1910.6|1908.6|214
1638303900000|2021-11-30 20:25:00|1910.7|1908.7|1910.2|1908.2|1912.1|1910.1|1908|1906|64
1638304200000|2021-11-30 20:30:00|1910|1908|1913.4|1911.4|1914.7|1912.7|1909.7|1907.7|237
1638304500000|2021-11-30 20:35:00|1913.3|1911.3|1913.1|1911.1|1913.9|1911.9|1911.7|1909.7|85
1638304800000|2021-11-30 20:40:00|1912.9|1910.9|1915.3|1913.3|1915.8|1913.8|1912.6|1910.6|212
1638305100000|2021-11-30 20:45:00|1915.4|1913.4|1913.8|1911.8|1916.9|1914.9|1913.3|1911.3|191
1638305400000|2021-11-30 20:50:00|1913.5|1911.5|1911|1909|1913.5|1911.5|1909.4|1907.4|311
1638305700000|2021-11-30 20:55:00|1911.3|1909.3|1913.3|1911.3|1916.6|1914.6|1911.1|1909.1|0
1638306000000|2021-11-30 21:00:00|1913.2|1911.2|1917.7|1915.7|1917.9|1915.9|1913.2|1911.2|38
1638306300000|2021-11-30 21:05:00|1917.6|1915.6|1915.3|1913.3|1917.8|1915.8|1914.9|1912.9|0
1638306600000|2021-11-30 21:10:00|1915.5|1913.5|1915.6|1913.6|1916.7|1914.7|1915|1913|0
1638306900000|2021-11-30 21:15:00|1915.5|1913.5|1915.5|1913.5|1915.8|1913.8|1915.5|1913.5|0
1638307200000|2021-11-30 21:20:00|1915.4|1913.4|1915.5|1913.5|1916.2|1914.2|1915.2|1913.2|0
1638307500000|2021-11-30 21:25:00|1915.6|1913.6|1915.4|1913.4|1915.6|1913.6|1914.1|1912.1|0
1638307800000|2021-11-30 21:30:00|1915.5|1913.5|1915.4|1913.4|1915.5|1913.5|1915.3|1913.3|0
1638308100000|2021-11-30 21:35:00|1915.3|1913.3|1915.5|1913.5|1915.5|1913.5|1915.3|1913.3|0
1638308400000|2021-11-30 21:40:00|1915.4|1913.4|1915.4|1913.4|1915.5|1913.5|1915.4|1913.4|0
1638308700000|2021-11-30 21:45:00|1915.5|1913.5|1918.6|1916.6|1918.7|1916.7|1915.5|1913.5|0
1638309000000|2021-11-30 21:50:00|1917.8|1915.8|1917.9|1915.9|1918.7|1916.7|1917.6|1915.6|0
1638309300000|2021-11-30 21:55:00|1918|1916|1918.7|1916.7|1919|1917|1917.8|1915.8|0
1638309600000|2021-11-30 22:00:00|1918.6|1916.6|1918.6|1916.6|1918.7|1916.7|1918.6|1916.6|0
1638310200000|2021-11-30 22:10:00|1918.5|1916.5|1918.6|1916.6|1918.6|1916.6|1918.5|1916.5|0
1638310500000|2021-11-30 22:15:00|1918.5|1916.5|1918.6|1916.6|1918.6|1916.6|1918.5|1916.5|0
1638310800000|2021-11-30 22:20:00|1918.5|1916.5|1918.6|1916.6|1918.6|1916.6|1918.5|1916.5|0
1638311100000|2021-11-30 22:25:00|1918.5|1916.5|1918.6|1916.6|1918.6|1916.6|1918.5|1916.5|0
1638311400000|2021-11-30 22:30:00|1918.5|1916.5|1918.7|1916.7|1918.7|1916.7|1918.5|1916.5|0
1638311700000|2021-11-30 22:35:00|1918.6|1916.6|1918.6|1916.6|1918.6|1916.6|1918.5|1916.5|0
1638312000000|2021-11-30 22:40:00|1918.5|1916.5|1918.6|1916.6|1918.7|1916.7|1918.5|1916.5|0
1638312300000|2021-11-30 22:45:00|1918.5|1916.5|1918.6|1916.6|1918.6|1916.6|1918.5|1916.5|0
1638312600000|2021-11-30 22:50:00|1918.5|1916.5|1918.6|1916.6|1918.6|1916.6|1918.4|1916.4|0
1638312900000|2021-11-30 22:55:00|1918.5|1916.5|1918.8|1916.8|1918.8|1916.8|1918.4|1916.4|0
1638313200000|2021-11-30 23:00:00|1919.3|1917.3|1925.2|1923.2|1925.9|1923.9|1919.2|1917.2|0
1638313500000|2021-11-30 23:05:00|1925.4|1923.4|1924.2|1922.2|1926|1924|1924|1922|0
1638313800000|2021-11-30 23:10:00|1924.3|1922.3|1924.8|1922.8|1925.2|1923.2|1924|1922|0
1638314100000|2021-11-30 23:15:00|1924.9|1922.9|1925.6|1923.6|1926.6|1924.6|1924.9|1922.9|0
1638314400000|2021-11-30 23:20:00|1925.8|1923.8|1925.7|1923.7|1926.4|1924.4|1925.1|1923.1|0
1638314700000|2021-11-30 23:25:00|1925.5|1923.5|1926.8|1924.8|1927.5|1925.5|1925.4|1923.4|0
1638315000000|2021-11-30 23:30:00|1926.9|1924.9|1928.6|1926.6|1929.7|1927.7|1924.7|1922.7|0
1638315300000|2021-11-30 23:35:00|1928.8|1926.8|1928.3|1926.3|1930.7|1928.7|1928.2|1926.2|0
1638315600000|2021-11-30 23:40:00|1928.4|1926.4|1922.4|1920.4|1928.4|1926.4|1921.8|1919.8|0
1638315900000|2021-11-30 23:45:00|1922.1|1920.1|1916.9|1915.7|1923.4|1922.2|1916.9|1915.7|2044
1638316200000|2021-11-30 23:50:00|1916.4|1915.2|1918.4|1917.2|1921.4|1920.2|1916.4|1915.2|458
1638316500000|2021-11-30 23:55:00|1918.6|1917.4|1927.9|1926.7|1927.9|1926.7|1918.4|1917.2|934
1638316800000|2021-12-01 00:00:00|1927.7|1926.9|1935.7|1934.9|1936.7|1935.9|1926.2|1925.4|4259
1638317100000|2021-12-01 00:05:00|1934.7|1933.9|1932.7|1931.9|1940.7|1939.9|1932.2|1931.4|2015
1638317400000|2021-12-01 00:10:00|1933.2|1932.4|1930.7|1929.9|1936.7|1935.9|1930.7|1929.9|1267
1638317700000|2021-12-01 00:15:00|1931.2|1930.4|1915.2|1914.4|1931.2|1930.4|1914.2|1913.4|1887
1638318000000|2021-12-01 00:20:00|1914.7|1913.9|1924.7|1923.9|1924.7|1923.9|1914.2|1913.4|1429
1638318300000|2021-12-01 00:25:00|1924.4|1923.6|1922.7|1921.9|1929.7|1928.9|1921.7|1920.9|1303
1638318600000|2021-12-01 00:30:00|1923.2|1922.4|1926.7|1925.9|1929.7|1928.9|1923.2|1922.4|868
1638318900000|2021-12-01 00:35:00|1926.2|1925.4|1923.7|1922.9|1928.2|1927.4|1919.4|1918.6|1136
1638319200000|2021-12-01 00:40:00|1923.2|1922.4|1934.2|1933.4|1935.2|1934.4|1923.2|1922.4|1171
1638319500000|2021-12-01 00:45:00|1934.4|1933.6|1931.7|1930.9|1936.7|1935.9|1930.2|1929.4|1057
1638319800000|2021-12-01 00:50:00|1931.2|1930.4|1927.7|1926.9|1932.2|1931.4|1927.2|1926.4|821
1638320100000|2021-12-01 00:55:00|1928.2|1927.4|1926.9|1926.1|1930.7|1929.9|1923.7|1922.9|997
1638320400000|2021-12-01 01:00:00|1926.7|1925.9|1932.2|1931.4|1932.2|1931.4|1922.7|1921.9|1009
1638320700000|2021-12-01 01:05:00|1931.7|1930.9|1929.2|1928.4|1933.2|1932.4|1929.2|1928.4|748
1638321000000|2021-12-01 01:10:00|1929.4|1928.6|1933.7|1932.9|1934.2|1933.4|1928.7|1927.9|811
1638321300000|2021-12-01 01:15:00|1933.2|1932.4|1932.2|1931.4|1934.7|1933.9|1931.7|1930.9|794
1638321600000|2021-12-01 01:20:00|1931.7|1930.9|1934.2|1933.4|1935.2|1934.4|1931.2|1930.4|460
1638321900000|2021-12-01 01:25:00|1934.7|1933.9|1932.7|1931.9|1935.2|1934.4|1932.7|1931.9|331
1638322200000|2021-12-01 01:30:00|1932.2|1931.4|1931.7|1930.9|1934.2|1933.4|1929.7|1928.9|675
1638322500000|2021-12-01 01:35:00|1931.2|1930.4|1933.2|1932.4|1933.7|1932.9|1931.2|1930.4|516
1638322800000|2021-12-01 01:40:00|1933.7|1932.9|1932.2|1931.4|1933.7|1932.9|1930.2|1929.4|410
1638323100000|2021-12-01 01:45:00|1932.4|1931.6|1936.2|1935.4|1937.7|1936.9|1931.7|1930.9|1310
1638323400000|2021-12-01 01:50:00|1935.7|1934.9|1941.2|1940.4|1941.2|1940.4|1935.7|1934.9|703
1638323700000|2021-12-01 01:55:00|1940.7|1939.9|1942.7|1941.9|1942.7|1941.9|1939.7|1938.9|736
1638324000000|2021-12-01 02:00:00|1942.2|1941.4|1945.2|1944.4|1946.7|1945.9|1942.2|1941.4|860
1638324300000|2021-12-01 02:05:00|1945.4|1944.6|1944.7|1943.9|1946.7|1945.9|1944.7|1943.9|373
1638324600000|2021-12-01 02:10:00|1944.2|1943.4|1941.4|1940.6|1944.7|1943.9|1941.2|1940.4|656
1638324900000|2021-12-01 02:15:00|1941.7|1940.9|1944.2|1943.4|1945.2|1944.4|1941.2|1940.4|341
1638325200000|2021-12-01 02:20:00|1943.7|1942.9|1945.2|1944.4|1945.7|1944.9|1943.2|1942.4|377
1638325500000|2021-12-01 02:25:00|1945.7|1944.9|1943.9|1943.1|1946.2|1945.4|1943.9|1943.1|370
1638325800000|2021-12-01 02:30:00|1944.2|1943.4|1947.2|1946.4|1949.7|1948.9|1943.7|1942.9|605
1638326100000|2021-12-01 02:35:00|1947.7|1946.9|1947.7|1946.9|1948.7|1947.9|1947.2|1946.4|306
1638326400000|2021-12-01 02:40:00|1948.2|1947.4|1947.7|1946.9|1948.2|1947.4|1946.7|1945.9|134
1638326700000|2021-12-01 02:45:00|1948.2|1947.4|1942.7|1941.9|1948.2|1947.4|1942.2|1941.4|292
1638327000000|2021-12-01 02:50:00|1942.4|1941.6|1943.7|1942.9|1944.7|1943.9|1941.7|1940.9|244
1638327300000|2021-12-01 02:55:00|1943.4|1942.6|1945.7|1944.9|1946.2|1945.4|1943.2|1942.4|210
1638327600000|2021-12-01 03:00:00|1945.4|1944.6|1945.2|1944.4|1946.7|1945.9|1944.2|1943.4|139
1638327900000|2021-12-01 03:05:00|1944.7|1943.9|1940.2|1939.4|1945.2|1944.4|1938.7|1937.9|409
1638328200000|2021-12-01 03:10:00|1939.7|1938.9|1943.2|1942.4|1943.2|1942.4|1939.2|1938.4|227
1638328500000|2021-12-01 03:15:00|1943.4|1942.6|1944.2|1943.4|1944.9|1944.1|1942.7|1941.9|219
1638328800000|2021-12-01 03:20:00|1944.7|1943.9|1941.2|1940.4|1944.7|1943.9|1939.7|1938.9|338
1638329100000|2021-12-01 03:25:00|1940.7|1939.9|1942.2|1941.4|1942.7|1941.9|1940.2|1939.4|258
1638329400000|2021-12-01 03:30:00|1941.7|1940.9|1940.2|1939.4|1941.7|1940.9|1936.7|1935.9|1107
1638329700000|2021-12-01 03:35:00|1939.9|1939.1|1938.9|1938.1|1941.7|1940.9|1936.2|1935.4|747
1638330000000|2021-12-01 03:40:00|1938.7|1937.9|1935.4|1934.6|1940.2|1939.4|1934.7|1933.9|673
1638330300000|2021-12-01 03:45:00|1935.7|1934.9|1937.7|1936.9|1938.7|1937.9|1935.2|1934.4|509
1638330600000|2021-12-01 03:50:00|1938.2|1937.4|1940.2|1939.4|1940.2|1939.4|1937.7|1936.9|416
1638330900000|2021-12-01 03:55:00|1940.7|1939.9|1940.7|1939.9|1941.2|1940.4|1940.2|1939.4|372
1638331200000|2021-12-01 04:00:00|1941.2|1940.4|1944.2|1943.4|1944.4|1943.6|1940.7|1939.9|717
1638331500000|2021-12-01 04:05:00|1944.4|1943.6|1942.2|1941.4|1944.7|1943.9|1941.2|1940.4|530
1638331800000|2021-12-01 04:10:00|1941.7|1940.9|1941.7|1940.9|1942.7|1941.9|1940.7|1939.9|522
1638332100000|2021-12-01 04:15:00|1941.2|1940.4|1942.2|1941.4|1942.4|1941.6|1941.2|1940.4|318
1638332400000|2021-12-01 04:20:00|1942.4|1941.6|1941.2|1940.4|1942.7|1941.9|1941.2|1940.4|334
1638332700000|2021-12-01 04:25:00|1941.4|1940.6|1941.7|1940.9|1942.7|1941.9|1941.2|1940.4|252
1638333000000|2021-12-01 04:30:00|1942.2|1941.4|1943.2|1942.4|1943.2|1942.4|1941.7|1940.9|478
1638333300000|2021-12-01 04:35:00|1943.7|1942.9|1944.7|1943.9|1944.7|1943.9|1942.2|1941.4|378
1638333600000|2021-12-01 04:40:00|1944.9|1944.1|1942.7|1941.9|1944.9|1944.1|1942.7|1941.9|439
1638333900000|2021-12-01 04:45:00|1943.2|1942.4|1942.7|1941.9|1943.2|1942.4|1942.7|1941.9|224
1638334200000|2021-12-01 04:50:00|1942.2|1941.4|1941.7|1940.9|1942.2|1941.4|1940.7|1939.9|517
1638334500000|2021-12-01 04:55:00|1941.2|1940.4|1942.2|1941.4|1942.2|1941.4|1941.2|1940.4|303
1638334800000|2021-12-01 05:00:00|1941.7|1940.9|1942.2|1941.4|1942.2|1941.4|1941.2|1940.4|467
1638335100000|2021-12-01 05:05:00|1942.7|1941.9|1941.9|1941.1|1942.7|1941.9|1941.7|1940.9|517
1638335400000|2021-12-01 05:10:00|1941.7|1940.9|1937.7|1936.9|1942.2|1941.4|1937.2|1936.4|879
1638335700000|2021-12-01 05:15:00|1937.4|1936.6|1940.2|1939.4|1940.2|1939.4|1937.4|1936.6|714
1638336000000|2021-12-01 05:20:00|1940.7|1939.9|1941.2|1940.4|1942.2|1941.4|1940.7|1939.9|490
1638336300000|2021-12-01 05:25:00|1941.4|1940.6|1941.9|1941.1|1942.2|1941.4|1940.2|1939.4|617
1638336600000|2021-12-01 05:30:00|1941.7|1940.9|1938.2|1937.4|1942.2|1941.4|1937.4|1936.6|1325
1638336900000|2021-12-01 05:35:00|1938.7|1937.9|1943.2|1942.4|1943.2|1942.4|1938.2|1937.4|2001
1638337200000|2021-12-01 05:40:00|1942.7|1941.9|1942.2|1941.4|1943.2|1942.4|1940.7|1939.9|893
1638337500000|2021-12-01 05:45:00|1942.7|1941.9|1942.7|1941.9|1944.2|1943.4|1941.7|1940.9|871
1638337800000|2021-12-01 05:50:00|1941.7|1940.9|1940.2|1939.4|1941.7|1940.9|1939.2|1938.4|995
1638338100000|2021-12-01 05:55:00|1939.7|1938.9|1935.7|1934.9|1940.2|1939.4|1935.7|1934.9|3413
1638338400000|2021-12-01 06:00:00|1937.7|1936.9|1937.2|1936.4|1938.7|1937.9|1933.7|1932.9|2989
1638338700000|2021-12-01 06:05:00|1937.7|1936.9|1945.2|1944.4|1945.2|1944.4|1937.2|1936.4|1299
1638339000000|2021-12-01 06:10:00|1944.8|1942.8|1951.1|1949.1|1951.3|1949.3|1942|1940|11
1638339300000|2021-12-01 06:15:00|1951|1949|1952|1950|1954.3|1952.3|1950.7|1948.7|1565
1638339600000|2021-12-01 06:20:00|1951.9|1949.9|1953|1951|1955.4|1953.4|1951.2|1949.2|0
1638339900000|2021-12-01 06:25:00|1952.8|1950.8|1952.7|1950.7|1953.5|1951.5|1951.4|1949.4|0
1638340200000|2021-12-01 06:30:00|1952.9|1950.9|1952.7|1950.7|1953.5|1951.5|1952.7|1950.7|0
1638340500000|2021-12-01 06:35:00|1952.9|1950.9|1952.2|1950.2|1952.9|1950.9|1952.2|1950.2|0
1638340800000|2021-12-01 06:40:00|1952.1|1950.1|1951.2|1949.2|1952.8|1950.8|1951.2|1949.2|0
1638341100000|2021-12-01 06:45:00|1951.6|1949.6|1952|1950|1952.4|1950.4|1951.5|1949.5|0
1638341400000|2021-12-01 06:50:00|1951.9|1949.9|1951.9|1949.9|1952.5|1950.5|1951.1|1949.1|0
1638341700000|2021-12-01 06:55:00|1952|1950|1950.8|1948.8|1952.7|1950.7|1950.8|1948.8|0
1638342000000|2021-12-01 07:00:00|1950.2|1948.2|1947.1|1945.1|1952.4|1950.4|1947.1|1945.1|0
1638342300000|2021-12-01 07:05:00|1947|1945|1949|1947|1949.8|1947.8|1945.6|1943.6|0
1638342600000|2021-12-01 07:10:00|1949.2|1947.2|1949.7|1947.7|1950|1948|1948.7|1946.7|0
1638342900000|2021-12-01 07:15:00|1949.5|1947.5|1948.6|1946.6|1950|1948|1948.4|1946.4|0
1638343200000|2021-12-01 07:20:00|1948.9|1946.9|1948.5|1946.5|1948.9|1946.9|1947.9|1945.9|0
1638343500000|2021-12-01 07:25:00|1948.2|1946.2|1949.1|1947.1|1949.4|1947.4|1947.3|1945.3|0
1638343800000|2021-12-01 07:30:00|1949.2|1947.2|1947.9|1946.7|1951.9|1950.7|1947.9|1946.7|413
1638344100000|2021-12-01 07:35:00|1948.1|1946.9|1948.4|1947.2|1949.4|1948.2|1947.4|1946.2|76
1638344400000|2021-12-01 07:40:00|1948.9|1947.7|1951.4|1950.2|1951.6|1950.4|1947.9|1946.7|61
1638344700000|2021-12-01 07:45:00|1950.9|1949.7|1952.9|1951.7|1953.9|1952.7|1950.9|1949.7|239
1638345000000|2021-12-01 07:50:00|1952.6|1951.4|1950.9|1949.7|1952.9|1951.7|1949.9|1948.7|140
1638345300000|2021-12-01 07:55:00|1950.4|1949.2|1951.4|1950.2|1951.9|1950.7|1949.4|1948.2|168
1638345600000|2021-12-01 08:00:00|1950.9|1949.7|1949.4|1948.2|1950.9|1949.7|1947.1|1945.9|325
1638345900000|2021-12-01 08:05:00|1949.9|1948.7|1948.4|1947.2|1950.1|1948.9|1947.6|1946.4|138
1638346200000|2021-12-01 08:10:00|1948.6|1947.4|1949.4|1948.2|1949.9|1948.7|1946.9|1945.7|261
1638346500000|2021-12-01 08:15:00|1949.1|1947.9|1951.4|1950.2|1951.4|1950.2|1948.4|1947.2|244
1638346800000|2021-12-01 08:20:00|1951.1|1949.9|1949.9|1948.7|1951.4|1950.2|1948.9|1947.7|272
1638347100000|2021-12-01 08:25:00|1950.4|1949.2|1949.4|1948.2|1950.9|1949.7|1948.9|1947.7|280
1638347400000|2021-12-01 08:30:00|1949.1|1947.9|1949.9|1948.7|1950.9|1949.7|1946.9|1945.7|236
1638347700000|2021-12-01 08:35:00|1950.4|1949.2|1949.4|1948.2|1950.9|1949.7|1948.9|1947.7|108
1638348000000|2021-12-01 08:40:00|1949.9|1948.7|1947.4|1946.2|1949.9|1948.7|1947.4|1946.2|99
1638348300000|2021-12-01 08:45:00|1946.9|1945.7|1945.9|1944.7|1947.4|1946.2|1945.4|1944.2|205
1638348600000|2021-12-01 08:50:00|1945.6|1944.4|1947.4|1946.2|1948.1|1946.9|1944.4|1943.2|212
1638348900000|2021-12-01 08:55:00|1946.9|1945.7|1950.4|1949.2|1950.4|1949.2|1946.4|1945.2|102
1638349200000|2021-12-01 09:00:00|1950.1|1948.9|1950.4|1949.2|1952.4|1951.2|1948.9|1947.7|226
1638349500000|2021-12-01 09:05:00|1950.9|1949.7|1952.4|1951.2|1953.4|1952.2|1950.9|1949.7|122
1638349800000|2021-12-01 09:10:00|1952.1|1950.9|1951.9|1950.7|1952.9|1951.7|1950.9|1949.7|71
1638350100000|2021-12-01 09:15:00|1952.4|1951.2|1952.4|1951.2|1952.9|1951.7|1951.4|1950.2|111
1638350400000|2021-12-01 09:20:00|1951.9|1950.7|1952.9|1951.7|1954.4|1953.2|1951.9|1950.7|240
1638350700000|2021-12-01 09:25:00|1953.1|1951.9|1953.9|1952.7|1953.9|1952.7|1952.9|1951.7|105
1638351000000|2021-12-01 09:30:00|1953.6|1952.4|1954.9|1953.7|1955.4|1954.2|1953.4|1952.2|97
1638351300000|2021-12-01 09:35:00|1954.6|1953.4|1956.9|1955.7|1956.9|1955.7|1954.4|1953.2|119
1638351600000|2021-12-01 09:40:00|1957.4|1956.2|1958.4|1957.2|1958.9|1957.7|1957.4|1956.2|279
1638351900000|2021-12-01 09:45:00|1958.6|1957.4|1956.4|1955.2|1958.9|1957.7|1955.9|1954.7|99
1638352200000|2021-12-01 09:50:00|1956.1|1954.9|1955.1|1953.9|1956.4|1955.2|1954.9|1953.7|76
1638352500000|2021-12-01 09:55:00|1955.4|1954.2|1954.4|1953.2|1955.4|1954.2|1953.9|1952.7|49
1638352800000|2021-12-01 10:00:00|1953.9|1952.7|1953.1|1951.9|1954.4|1953.2|1952.9|1951.7|68
1638353100000|2021-12-01 10:05:00|1953.4|1952.2|1952.4|1951.2|1954.9|1953.7|1951.4|1950.2|288
1638353400000|2021-12-01 10:10:00|1952.9|1951.7|1951.9|1950.7|1952.9|1951.7|1951.4|1950.2|133
1638353700000|2021-12-01 10:15:00|1951.4|1950.2|1952.4|1951.2|1952.4|1951.2|1950.9|1949.7|81
1638354000000|2021-12-01 10:20:00|1951.9|1950.7|1951.4|1950.2|1953.1|1951.9|1951.4|1950.2|124
1638354300000|2021-12-01 10:25:00|1951.9|1950.7|1951.9|1950.7|1952.4|1951.2|1951.4|1950.2|110
1638354600000|2021-12-01 10:30:00|1951.6|1950.4|1952.6|1951.4|1952.9|1951.7|1951.4|1950.2|76
1638354900000|2021-12-01 10:35:00|1952.4|1951.2|1952.4|1951.2|1952.9|1951.7|1951.9|1950.7|50
1638355200000|2021-12-01 10:40:00|1951.9|1950.7|1951.4|1950.2|1952.4|1951.2|1950.9|1949.7|97
1638355500000|2021-12-01 10:45:00|1951.1|1949.9|1950.4|1949.2|1951.4|1950.2|1949.9|1948.7|259
1638355800000|2021-12-01 10:50:00|1950.1|1948.9|1952.9|1951.7|1952.9|1951.7|1948.9|1947.7|179
1638356100000|2021-12-01 10:55:00|1952.4|1951.2|1952.9|1951.7|1953.1|1951.9|1951.9|1950.7|64
1638356400000|2021-12-01 11:00:00|1953.4|1952.2|1950.4|1949.2|1953.4|1952.2|1950.4|1949.2|85
1638356700000|2021-12-01 11:05:00|1950.9|1949.7|1950.4|1949.2|1951.1|1949.9|1949.9|1948.7|146
1638357000000|2021-12-01 11:10:00|1950.6|1949.4|1950.9|1949.7|1951.1|1949.9|1950.4|1949.2|69
1638357300000|2021-12-01 11:15:00|1950.4|1949.2|1949.9|1948.7|1950.4|1949.2|1948.6|1947.4|178
1638357600000|2021-12-01 11:20:00|1949.4|1948.2|1950.9|1949.7|1951.9|1950.7|1949.4|1948.2|72
1638357900000|2021-12-01 11:25:00|1951.4|1950.2|1951.4|1950.2|1951.4|1950.2|1950.9|1949.7|30
1638358200000|2021-12-01 11:30:00|1951.6|1950.4|1951.4|1950.2|1951.9|1950.7|1951.4|1950.2|7
1638358500000|2021-12-01 11:35:00|1951.6|1950.4|1951.4|1950.2|1952.4|1951.2|1951.1|1949.9|32
1638358800000|2021-12-01 11:40:00|1951.1|1949.9|1951.4|1950.2|1951.9|1950.7|1950.9|1949.7|41
1638359100000|2021-12-01 11:45:00|1950.9|1949.7|1952.4|1951.2|1952.4|1951.2|1950.9|1949.7|98
1638359400000|2021-12-01 11:50:00|1951.9|1950.7|1952.9|1951.7|1953.4|1952.2|1951.9|1950.7|83
1638359700000|2021-12-01 11:55:00|1952.6|1951.4|1952.9|1951.7|1953.4|1952.2|1952.4|1951.2|46
1638360000000|2021-12-01 12:00:00|1952.6|1951.4|1952.9|1951.7|1954.6|1953.4|1952.6|1951.4|128
1638360300000|2021-12-01 12:05:00|1953.1|1951.9|1952.4|1951.2|1953.4|1952.2|1952.4|1951.2|22
1638360600000|2021-12-01 12:10:00|1952.1|1950.9|1952.4|1951.2|1952.9|1951.7|1952.1|1950.9|37
1638360900000|2021-12-01 12:15:00|1951.9|1950.7|1953.4|1952.2|1954.9|1953.7|1951.9|1950.7|172
1638361200000|2021-12-01 12:20:00|1953.9|1952.7|1955.4|1954.2|1955.4|1954.2|1953.9|1952.7|82
1638361500000|2021-12-01 12:25:00|1955.1|1953.9|1954.9|1953.7|1955.4|1954.2|1954.4|1953.2|71
1638361800000|2021-12-01 12:30:00|1955.1|1953.9|1953.4|1952.2|1955.4|1954.2|1952.9|1951.7|116
1638362100000|2021-12-01 12:35:00|1953.9|1952.7|1954.4|1953.2|1954.4|1953.2|1953.4|1952.2|83
1638362400000|2021-12-01 12:40:00|1954.9|1953.7|1954.4|1953.2|1955.4|1954.2|1953.9|1952.7|27
1638362700000|2021-12-01 12:45:00|1954.9|1953.7|1953.9|1952.7|1954.9|1953.7|1953.9|1952.7|71
1638363000000|2021-12-01 12:50:00|1954.4|1953.2|1954.4|1953.2|1954.4|1953.2|1953.9|1952.7|25
1638363300000|2021-12-01 12:55:00|1954.9|1953.7|1953.9|1952.7|1954.9|1953.7|1953.9|1952.7|64
1638363600000|2021-12-01 13:00:00|1954.4|1953.2|1953.4|1952.2|1954.4|1953.2|1952.9|1951.7|147
1638363900000|2021-12-01 13:05:00|1952.9|1951.7|1953.4|1952.2|1953.4|1952.2|1952.9|1951.7|44
1638364200000|2021-12-01 13:10:00|1952.9|1951.7|1952.9|1951.7|1952.9|1951.7|1951.9|1950.7|156
1638364500000|2021-12-01 13:15:00|1952.6|1951.4|1953.9|1952.7|1953.9|1952.7|1952.4|1951.2|133
1638364800000|2021-12-01 13:20:00|1953.4|1952.2|1952.4|1951.2|1953.4|1952.2|1951.4|1950.2|136
1638365100000|2021-12-01 13:25:00|1952.9|1951.7|1951.9|1950.7|1952.9|1951.7|1951.4|1950.2|127
1638365400000|2021-12-01 13:30:00|1952.4|1951.2|1953.9|1952.7|1953.9|1952.7|1951.9|1950.7|150
1638365700000|2021-12-01 13:35:00|1953.4|1952.2|1953.4|1952.2|1954.4|1953.2|1952.9|1951.7|233
1638366000000|2021-12-01 13:40:00|1953.6|1952.4|1954.4|1953.2|1954.4|1953.2|1953.4|1952.2|41
1638366300000|2021-12-01 13:45:00|1953.9|1952.7|1954.4|1953.2|1954.4|1953.2|1953.9|1952.7|48
1638366600000|2021-12-01 13:50:00|1954.6|1953.4|1953.4|1952.2|1954.6|1953.4|1952.9|1951.7|57
1638366900000|2021-12-01 13:55:00|1952.9|1951.7|1952.9|1951.7|1953.4|1952.2|1951.9|1950.7|176
1638367200000|2021-12-01 14:00:00|1952.4|1951.2|1951.9|1950.7|1953.4|1952.2|1951.9|1950.7|155
1638367500000|2021-12-01 14:05:00|1952.4|1951.2|1950.9|1949.7|1952.4|1951.2|1950.9|1949.7|59
1638367800000|2021-12-01 14:10:00|1950.4|1949.2|1949.9|1948.7|1950.9|1949.7|1949.4|1948.2|338
1638368100000|2021-12-01 14:15:00|1949.4|1948.2|1949.4|1948.2|1949.9|1948.7|1949.4|1948.2|164
1638368400000|2021-12-01 14:20:00|1948.9|1947.7|1949.4|1948.2|1949.4|1948.2|1948.9|1947.7|140
1638368700000|2021-12-01 14:25:00|1948.9|1947.7|1948.4|1947.2|1949.4|1948.2|1948.4|1947.2|211
1638369000000|2021-12-01 14:30:00|1948.6|1947.4|1943.6|1942.4|1948.9|1947.7|1942.9|1941.7|1055
1638369300000|2021-12-01 14:35:00|1943.9|1942.7|1943.9|1942.7|1945.9|1944.7|1942.9|1941.7|774
1638369600000|2021-12-01 14:40:00|1943.6|1942.4|1944.1|1942.9|1945.4|1944.2|1943.6|1942.4|200
1638369900000|2021-12-01 14:45:00|1943.9|1942.7|1942.4|1941.2|1945.4|1944.2|1942.4|1941.2|531
1638370200000|2021-12-01 14:50:00|1941.9|1940.7|1942.9|1941.7|1944.4|1943.2|1940.9|1939.7|341
1638370500000|2021-12-01 14:55:00|1943.4|1942.2|1944.4|1943.2|1944.9|1943.7|1942.4|1941.2|174
1638370800000|2021-12-01 15:00:00|1944.1|1942.9|1945.9|1944.7|1949.9|1948.7|1944.1|1942.9|176
1638371100000|2021-12-01 15:05:00|1946.4|1945.2|1948.4|1947.2|1948.4|1947.2|1944.9|1943.7|184
1638371400000|2021-12-01 15:10:00|1948.6|1947.4|1947.9|1946.7|1949.9|1948.7|1946.9|1945.7|216
1638371700000|2021-12-01 15:15:00|1948.4|1947.2|1947.1|1945.9|1948.9|1947.7|1946.9|1945.7|277
1638372000000|2021-12-01 15:20:00|1946.9|1945.7|1945.9|1944.7|1947.4|1946.2|1943.9|1942.7|373
1638372300000|2021-12-01 15:25:00|1946.1|1944.9|1941.9|1940.7|1946.4|1945.2|1941.9|1940.7|305
1638372600000|2021-12-01 15:30:00|1942.4|1941.2|1942.4|1941.2|1945.9|1944.7|1941.9|1940.7|150
1638372900000|2021-12-01 15:35:00|1942.1|1940.9|1939.9|1938.7|1942.9|1941.7|1939.9|1938.7|82
1638373200000|2021-12-01 15:40:00|1940.1|1938.9|1943.9|1942.7|1943.9|1942.7|1938.4|1937.2|245
1638373500000|2021-12-01 15:45:00|1943.4|1942.2|1946.4|1945.2|1946.4|1945.2|1943.4|1942.2|183
1638373800000|2021-12-01 15:50:00|1946.6|1945.4|1946.4|1945.2|1946.9|1945.7|1944.6|1943.4|196
1638374100000|2021-12-01 15:55:00|1945.9|1944.7|1945.4|1944.2|1946.4|1945.2|1944.4|1943.2|241
1638374400000|2021-12-01 16:00:00|1945.9|1944.7|1945.9|1944.7|1946.4|1945.2|1944.9|1943.7|162
1638374700000|2021-12-01 16:05:00|1946.1|1944.9|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|154
1638375000000|2021-12-01 16:10:00|1946.9|1945.7|1949.4|1948.2|1949.4|1948.2|1946.4|1945.2|401
1638375300000|2021-12-01 16:15:00|1948.9|1947.7|1949.4|1948.2|1950.4|1949.2|1947.4|1946.2|539
1638375600000|2021-12-01 16:20:00|1949.6|1948.4|1950.4|1949.2|1950.9|1949.7|1948.9|1947.7|166
1638375900000|2021-12-01 16:25:00|1950.6|1949.4|1948.4|1947.2|1950.9|1949.7|1947.9|1946.7|190
1638376200000|2021-12-01 16:30:00|1948.9|1947.7|1949.4|1948.2|1950.4|1949.2|1947.4|1946.2|257
1638376500000|2021-12-01 16:35:00|1949.1|1947.9|1947.9|1946.7|1949.9|1948.7|1947.4|1946.2|168
1638376800000|2021-12-01 16:40:00|1948.1|1946.9|1946.9|1945.7|1948.9|1947.7|1946.9|1945.7|137
1638377100000|2021-12-01 16:45:00|1946.4|1945.2|1945.4|1944.2|1946.4|1945.2|1944.4|1943.2|126
1638377400000|2021-12-01 16:50:00|1944.9|1943.7|1942.4|1941.2|1944.9|1943.7|1942.4|1941.2|177
1638377700000|2021-12-01 16:55:00|1942.1|1940.9|1940.4|1939.2|1942.1|1940.9|1938.4|1937.2|226
1638378000000|2021-12-01 17:00:00|1940.1|1938.9|1942.4|1941.2|1942.4|1941.2|1938.4|1937.2|313
1638378300000|2021-12-01 17:05:00|1941.9|1940.7|1943.4|1942.2|1944.4|1943.2|1941.4|1940.2|148
1638378600000|2021-12-01 17:10:00|1943.9|1942.7|1944.9|1943.7|1945.4|1944.2|1943.9|1942.7|111
1638378900000|2021-12-01 17:15:00|1944.4|1943.2|1946.4|1945.2|1947.4|1946.2|1944.4|1943.2|111
1638379200000|2021-12-01 17:20:00|1946.6|1945.4|1943.4|1942.2|1946.9|1945.7|1943.4|1942.2|126
1638379500000|2021-12-01 17:25:00|1943.9|1942.7|1942.6|1941.4|1944.9|1943.7|1941.9|1940.7|104
1638379800000|2021-12-01 17:30:00|1942.4|1941.2|1944.4|1943.2|1944.9|1943.7|1942.4|1941.2|145
1638380100000|2021-12-01 17:35:00|1943.9|1942.7|1944.4|1943.2|1944.9|1943.7|1942.9|1941.7|82
1638380400000|2021-12-01 17:40:00|1944.9|1943.7|1942.9|1941.7|1944.9|1943.7|1942.4|1941.2|116
1638380700000|2021-12-01 17:45:00|1943.4|1942.2|1941.4|1940.2|1943.4|1942.2|1941.4|1940.2|47
1638381000000|2021-12-01 17:50:00|1940.9|1939.7|1935.9|1934.7|1940.9|1939.7|1935.9|1934.7|251
1638381300000|2021-12-01 17:55:00|1935.6|1934.4|1932.9|1931.7|1936.1|1934.9|1932.4|1931.2|189
1638381600000|2021-12-01 18:00:00|1932.4|1931.2|1932.9|1931.7|1936.4|1935.2|1932.4|1931.2|147
1638381900000|2021-12-01 18:05:00|1933.4|1932.2|1929.4|1928.2|1933.4|1932.2|1928.6|1927.4|242
1638382200000|2021-12-01 18:10:00|1929.1|1927.9|1930.4|1929.2|1930.6|1929.4|1927.4|1926.2|154
1638382500000|2021-12-01 18:15:00|1930.1|1928.9|1926.4|1925.2|1931.4|1930.2|1926.4|1925.2|170
1638382800000|2021-12-01 18:20:00|1925.9|1924.7|1927.9|1926.7|1928.9|1927.7|1925.6|1924.4|135
1638383100000|2021-12-01 18:25:00|1928.4|1927.2|1928.9|1927.7|1929.9|1928.7|1927.9|1926.7|66
1638383400000|2021-12-01 18:30:00|1929.1|1927.9|1927.9|1926.7|1929.9|1928.7|1926.9|1925.7|170
1638383700000|2021-12-01 18:35:00|1928.4|1927.2|1928.9|1927.7|1929.4|1928.2|1927.4|1926.2|87
1638384000000|2021-12-01 18:40:00|1929.4|1928.2|1923.9|1922.7|1929.9|1928.7|1921.9|1920.7|317
1638384300000|2021-12-01 18:45:00|1923.6|1922.4|1915.9|1914.7|1923.9|1922.7|1915.4|1914.2|273
1638384600000|2021-12-01 18:50:00|1916.1|1914.9|1919.4|1918.2|1920.9|1919.7|1915.9|1914.7|274
1638384900000|2021-12-01 18:55:00|1918.9|1917.7|1919.4|1918.2|1921.9|1920.7|1918.9|1917.7|130
1638385200000|2021-12-01 19:00:00|1918.9|1917.7|1917.9|1916.7|1921.4|1920.2|1917.4|1916.2|237
1638385500000|2021-12-01 19:05:00|1918.1|1916.9|1916.9|1915.7|1918.9|1917.7|1915.4|1914.2|189
1638385800000|2021-12-01 19:10:00|1917.1|1915.9|1914.4|1913.2|1917.4|1916.2|1912.4|1911.2|215
1638386100000|2021-12-01 19:15:00|1913.9|1912.7|1913.4|1912.2|1915.4|1914.2|1910.9|1909.7|213
1638386400000|2021-12-01 19:20:00|1913.6|1912.4|1918.4|1917.2|1918.9|1917.7|1913.1|1911.9|133
1638386700000|2021-12-01 19:25:00|1918.1|1916.9|1920.6|1919.4|1922.1|1920.9|1917.9|1916.7|186
1638387000000|2021-12-01 19:30:00|1920.4|1919.2|1920.9|1919.7|1923.4|1922.2|1919.9|1918.7|154
1638387300000|2021-12-01 19:35:00|1920.4|1919.2|1919.9|1918.7|1921.4|1920.2|1916.9|1915.7|148
1638387600000|2021-12-01 19:40:00|1919.4|1918.2|1916.9|1915.7|1919.4|1918.2|1915.4|1914.2|173
1638387900000|2021-12-01 19:45:00|1917.1|1915.9|1917.9|1916.7|1918.4|1917.2|1914.9|1913.7|151
1638388200000|2021-12-01 19:50:00|1917.4|1916.2|1914.9|1913.7|1919.9|1918.7|1914.9|1913.7|348
1638388500000|2021-12-01 19:55:00|1915.4|1914.2|1915.9|1914.7|1917.4|1916.2|1914.9|1913.7|235
1638388800000|2021-12-01 20:00:00|1916.4|1915.2|1913.9|1912.7|1917.9|1916.7|1913.4|1912.2|275
1638389100000|2021-12-01 20:05:00|1913.4|1912.2|1913.4|1912.2|1916.4|1915.2|1912.9|1911.7|349
1638389400000|2021-12-01 20:10:00|1913.9|1912.7|1915.4|1914.2|1915.9|1914.7|1913.4|1912.2|126
1638389700000|2021-12-01 20:15:00|1914.9|1913.7|1910.4|1909.2|1914.9|1913.7|1909.4|1908.2|155
1638390000000|2021-12-01 20:20:00|1910.6|1908.6|1907|1905|1910.9|1908.9|1905.8|1903.8|174
1638390300000|2021-12-01 20:25:00|1906.8|1904.8|1908.3|1906.3|1910.8|1908.8|1905|1903|117
1638390600000|2021-12-01 20:30:00|1908.2|1906.2|1909.7|1907.7|1910.4|1908.4|1906.2|1904.2|132
1638390900000|2021-12-01 20:35:00|1909.4|1907.4|1911.2|1909.2|1912|1910|1907.8|1905.8|117
1638391200000|2021-12-01 20:40:00|1911.1|1909.1|1914.2|1912.2|1914.4|1912.4|1910.4|1908.4|98
1638391500000|2021-12-01 20:45:00|1914.1|1912.1|1909.5|1907.5|1914.7|1912.7|1909.2|1907.2|152
1638391800000|2021-12-01 20:50:00|1909.6|1907.6|1906.9|1904.9|1910.1|1908.1|1906.9|1904.9|137
1638392100000|2021-12-01 20:55:00|1907.1|1905.1|1900.6|1898.6|1907.1|1905.1|1900.2|1898.2|0
1638392400000|2021-12-01 21:00:00|1900.7|1898.7|1901.3|1899.3|1904.3|1902.3|1899.3|1897.3|11
1638392700000|2021-12-01 21:05:00|1901.2|1899.2|1902.5|1900.5|1903.5|1901.5|1901|1899|0
1638393000000|2021-12-01 21:10:00|1902.6|1900.6|1902.9|1900.9|1903.8|1901.8|1902.5|1900.5|0
1638393300000|2021-12-01 21:15:00|1903|1901|1901.9|1899.9|1903.5|1901.5|1901.8|1899.8|0
1638393600000|2021-12-01 21:20:00|1902|1900|1902.5|1900.5|1902.8|1900.8|1901.9|1899.9|0
1638393900000|2021-12-01 21:25:00|1902.4|1900.4|1902.3|1900.3|1902.5|1900.5|1902.1|1900.1|0
1638394200000|2021-12-01 21:30:00|1902.4|1900.4|1901.8|1899.8|1902.4|1900.4|1901.4|1899.4|0
1638394500000|2021-12-01 21:35:00|1901.7|1899.7|1901.7|1899.7|1902|1900|1901.6|1899.6|0
1638394800000|2021-12-01 21:40:00|1901.6|1899.6|1901.7|1899.7|1901.7|1899.7|1901.6|1899.6|0
1638395100000|2021-12-01 21:45:00|1901.2|1899.2|1901.5|1899.5|1902.1|1900.1|1900.9|1898.9|0
1638395400000|2021-12-01 21:50:00|1901.6|1899.6|1901.7|1899.7|1902|1900|1901.5|1899.5|0
1638395700000|2021-12-01 21:55:00|1901.8|1899.8|1902.9|1900.9|1903.3|1901.3|1901.6|1899.6|0
1638396000000|2021-12-01 22:00:00|1903|1901|1903.1|1901.1|1903.2|1901.2|1903|1901|0
1638396300000|2021-12-01 22:05:00|1903.2|1901.2|1903.2|1901.2|1903.3|1901.3|1903.1|1901.1|0
1638396600000|2021-12-01 22:10:00|1903.1|1901.1|1902.9|1900.9|1903.2|1901.2|1902.9|1900.9|0
1638396900000|2021-12-01 22:15:00|1902.8|1900.8|1903|1901|1903|1901|1902.8|1900.8|0
1638397200000|2021-12-01 22:20:00|1902.9|1900.9|1903.4|1901.4|1903.4|1901.4|1902.9|1900.9|0
1638397500000|2021-12-01 22:25:00|1903.5|1901.5|1903.5|1901.5|1903.5|1901.5|1903.4|1901.4|0
1638397800000|2021-12-01 22:30:00|1903.6|1901.6|1903.7|1901.7|1903.7|1901.7|1903.6|1901.6|0
1638398100000|2021-12-01 22:35:00|1903.6|1901.6|1903.6|1901.6|1903.7|1901.7|1903.6|1901.6|0
1638398400000|2021-12-01 22:40:00|1903.7|1901.7|1903.8|1901.8|1903.9|1901.9|1903.7|1901.7|0
1638399000000|2021-12-01 22:50:00|1903.9|1901.9|1903.9|1901.9|1903.9|1901.9|1903.9|1901.9|0
1638399300000|2021-12-01 22:55:00|1904.1|1902.1|1903.9|1901.9|1904.1|1902.1|1903.9|1901.9|0
1638399600000|2021-12-01 23:00:00|1904|1902|1906.5|1904.5|1906.5|1904.5|1903.2|1901.2|0
1638399900000|2021-12-01 23:05:00|1906.4|1904.4|1909|1907|1909|1907|1906.2|1904.2|0
1638400200000|2021-12-01 23:10:00|1908.8|1906.8|1909.7|1907.7|1910.3|1908.3|1908.8|1906.8|0
1638400500000|2021-12-01 23:15:00|1909.8|1907.8|1908.8|1906.8|1911.3|1909.3|1908.4|1906.4|0
1638400800000|2021-12-01 23:20:00|1908.9|1906.9|1903.6|1901.6|1909.4|1907.4|1903.6|1901.6|0
1638401100000|2021-12-01 23:25:00|1903.8|1901.8|1905.6|1903.6|1905.6|1903.6|1902.6|1900.6|0
1638401400000|2021-12-01 23:30:00|1905.4|1903.4|1911|1909|1911|1909|1905.3|1903.3|0
1638401700000|2021-12-01 23:35:00|1911.1|1909.1|1912.6|1910.6|1913.8|1911.8|1910.9|1908.9|0
1638402000000|2021-12-01 23:40:00|1913|1911|1910.3|1908.3|1913.6|1911.6|1909|1907|0
1638402300000|2021-12-01 23:45:00|1910.1|1908.1|1923.1|1921.9|1927.1|1925.9|1910.1|1908.1|1931
1638402600000|2021-12-01 23:50:00|1922.9|1921.7|1922.9|1921.7|1924.6|1923.4|1919.1|1917.9|628
1638402900000|2021-12-01 23:55:00|1923.4|1922.2|1924.6|1923.4|1925.4|1924.2|1922.4|1921.2|484
1638403200000|2021-12-02 00:00:00|1924.4|1923.6|1929.2|1928.4|1929.7|1928.9|1920.7|1919.9|1452
1638403500000|2021-12-02 00:05:00|1928.7|1927.9|1928.7|1927.9|1932.2|1931.4|1925.7|1924.9|851
1638403800000|2021-12-02 00:10:00|1928.2|1927.4|1927.2|1926.4|1930.2|1929.4|1925.7|1924.9|811
1638404100000|2021-12-02 00:15:00|1927.7|1926.9|1929.9|1929.1|1932.2|1931.4|1927.2|1926.4|664
1638404400000|2021-12-02 00:20:00|1929.7|1928.9|1936.4|1935.6|1936.7|1935.9|1929.2|1928.4|508
1638404700000|2021-12-02 00:25:00|1936.7|1935.9|1936.7|1935.9|1939.2|1938.4|1935.7|1934.9|595
1638405000000|2021-12-02 00:30:00|1936.2|1935.4|1935.7|1934.9|1939.7|1938.9|1935.7|1934.9|562
1638405300000|2021-12-02 00:35:00|1936.2|1935.4|1934.2|1933.4|1936.7|1935.9|1932.7|1931.9|629
1638405600000|2021-12-02 00:40:00|1933.9|1933.1|1930.7|1929.9|1935.2|1934.4|1930.7|1929.9|694
1638405900000|2021-12-02 00:45:00|1930.2|1929.4|1928.9|1928.1|1930.7|1929.9|1926.7|1925.9|1110
1638406200000|2021-12-02 00:50:00|1928.7|1927.9|1931.7|1930.9|1931.7|1930.9|1927.2|1926.4|700
1638406500000|2021-12-02 00:55:00|1932.2|1931.4|1930.2|1929.4|1933.7|1932.9|1930.2|1929.4|494
1638406800000|2021-12-02 01:00:00|1930.7|1929.9|1925.7|1924.9|1932.2|1931.4|1924.7|1923.9|944
1638407100000|2021-12-02 01:05:00|1926.2|1925.4|1927.7|1926.9|1929.2|1928.4|1924.7|1923.9|539
1638407400000|2021-12-02 01:10:00|1927.2|1926.4|1926.2|1925.4|1927.7|1926.9|1924.2|1923.4|416
1638407700000|2021-12-02 01:15:00|1925.9|1925.1|1923.7|1922.9|1928.2|1927.4|1923.4|1922.6|555
1638408000000|2021-12-02 01:20:00|1924.2|1923.4|1925.2|1924.4|1926.7|1925.9|1923.7|1922.9|550
1638408300000|2021-12-02 01:25:00|1925.7|1924.9|1926.7|1925.9|1928.7|1927.9|1925.2|1924.4|492
1638408600000|2021-12-02 01:30:00|1926.2|1925.4|1929.2|1928.4|1930.2|1929.4|1925.7|1924.9|587
1638408900000|2021-12-02 01:35:00|1929.7|1928.9|1928.2|1927.4|1930.2|1929.4|1926.7|1925.9|469
1638409200000|2021-12-02 01:40:00|1928.7|1927.9|1928.7|1927.9|1930.2|1929.4|1928.2|1927.4|390
1638409500000|2021-12-02 01:45:00|1928.2|1927.4|1926.2|1925.4|1928.7|1927.9|1925.7|1924.9|405
1638409800000|2021-12-02 01:50:00|1925.7|1924.9|1927.7|1926.9|1928.7|1927.9|1925.2|1924.4|373
1638410100000|2021-12-02 01:55:00|1927.4|1926.6|1930.2|1929.4|1930.4|1929.6|1926.9|1926.1|486
1638410400000|2021-12-02 02:00:00|1929.7|1928.9|1926.7|1925.9|1930.2|1929.4|1926.2|1925.4|398
1638410700000|2021-12-02 02:05:00|1926.2|1925.4|1926.2|1925.4|1926.7|1925.9|1925.7|1924.9|319
1638411000000|2021-12-02 02:10:00|1925.7|1924.9|1926.7|1925.9|1929.2|1928.4|1925.7|1924.9|574
1638411300000|2021-12-02 02:15:00|1926.2|1925.4|1923.2|1922.4|1926.7|1925.9|1922.7|1921.9|575
1638411600000|2021-12-02 02:20:00|1922.7|1921.9|1926.7|1925.9|1926.7|1925.9|1922.7|1921.9|420
1638411900000|2021-12-02 02:25:00|1926.2|1925.4|1928.7|1927.9|1929.7|1928.9|1926.2|1925.4|686
1638412200000|2021-12-02 02:30:00|1929.2|1928.4|1930.7|1929.9|1930.7|1929.9|1928.4|1927.6|430
1638412500000|2021-12-02 02:35:00|1930.4|1929.6|1931.2|1930.4|1932.7|1931.9|1929.4|1928.6|408
1638412800000|2021-12-02 02:40:00|1931.7|1930.9|1932.7|1931.9|1933.2|1932.4|1930.7|1929.9|263
1638413100000|2021-12-02 02:45:00|1932.2|1931.4|1930.7|1929.9|1932.2|1931.4|1929.7|1928.9|193
1638413400000|2021-12-02 02:50:00|1930.2|1929.4|1932.2|1931.4|1932.2|1931.4|1930.2|1929.4|112
1638413700000|2021-12-02 02:55:00|1931.7|1930.9|1932.7|1931.9|1933.7|1932.9|1931.7|1930.9|539
1638414000000|2021-12-02 03:00:00|1933.2|1932.4|1930.7|1929.9|1933.2|1932.4|1930.7|1929.9|383
1638414300000|2021-12-02 03:05:00|1931.2|1930.4|1930.2|1929.4|1931.2|1930.4|1928.2|1927.4|296
1638414600000|2021-12-02 03:10:00|1930.4|1929.6|1929.7|1928.9|1931.2|1930.4|1928.7|1927.9|235
1638414900000|2021-12-02 03:15:00|1929.2|1928.4|1926.7|1925.9|1930.2|1929.4|1926.2|1925.4|373
1638415200000|2021-12-02 03:20:00|1926.9|1926.1|1925.7|1924.9|1927.7|1926.9|1925.7|1924.9|304
1638415500000|2021-12-02 03:25:00|1925.4|1924.6|1926.2|1925.4|1926.9|1926.1|1925.2|1924.4|421
1638415800000|2021-12-02 03:30:00|1926.7|1925.9|1928.7|1927.9|1930.7|1929.9|1926.2|1925.4|906
1638416100000|2021-12-02 03:35:00|1929.2|1928.4|1927.7|1926.9|1929.2|1928.4|1926.2|1925.4|350
1638416400000|2021-12-02 03:40:00|1927.2|1926.4|1925.7|1924.9|1928.2|1927.4|1925.7|1924.9|317
1638416700000|2021-12-02 03:45:00|1926.2|1925.4|1925.7|1924.9|1927.2|1926.4|1925.2|1924.4|365
1638417000000|2021-12-02 03:50:00|1926.2|1925.4|1928.2|1927.4|1928.7|1927.9|1926.2|1925.4|259
1638417300000|2021-12-02 03:55:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1926.7|1925.9|233
1638417600000|2021-12-02 04:00:00|1928.2|1927.4|1932.7|1931.9|1933.2|1932.4|1927.7|1926.9|756
1638417900000|2021-12-02 04:05:00|1933.2|1932.4|1931.7|1930.9|1933.2|1932.4|1930.7|1929.9|617
1638418200000|2021-12-02 04:10:00|1932.2|1931.4|1932.7|1931.9|1933.2|1932.4|1930.7|1929.9|483
1638418500000|2021-12-02 04:15:00|1932.2|1931.4|1933.7|1932.9|1934.2|1933.4|1932.2|1931.4|374
1638418800000|2021-12-02 04:20:00|1933.9|1933.1|1933.7|1932.9|1934.2|1933.4|1932.7|1931.9|338
1638419100000|2021-12-02 04:25:00|1933.2|1932.4|1933.2|1932.4|1933.7|1932.9|1932.7|1931.9|275
1638419400000|2021-12-02 04:30:00|1932.7|1931.9|1933.2|1932.4|1933.2|1932.4|1931.2|1930.4|391
1638419700000|2021-12-02 04:35:00|1932.7|1931.9|1931.7|1930.9|1933.2|1932.4|1930.7|1929.9|347
1638420000000|2021-12-02 04:40:00|1931.9|1931.1|1931.2|1930.4|1932.7|1931.9|1930.7|1929.9|286
1638420300000|2021-12-02 04:45:00|1930.9|1930.1|1931.2|1930.4|1931.7|1930.9|1930.7|1929.9|328
1638420600000|2021-12-02 04:50:00|1930.7|1929.9|1929.2|1928.4|1931.2|1930.4|1929.2|1928.4|323
1638420900000|2021-12-02 04:55:00|1929.7|1928.9|1929.7|1928.9|1930.2|1929.4|1929.2|1928.4|263
1638421200000|2021-12-02 05:00:00|1930.2|1929.4|1929.2|1928.4|1930.2|1929.4|1928.4|1927.6|428
1638421500000|2021-12-02 05:05:00|1928.9|1928.1|1930.7|1929.9|1931.2|1930.4|1928.7|1927.9|356
1638421800000|2021-12-02 05:10:00|1930.2|1929.4|1929.7|1928.9|1930.7|1929.9|1929.2|1928.4|285
1638422100000|2021-12-02 05:15:00|1929.2|1928.4|1929.7|1928.9|1930.2|1929.4|1928.2|1927.4|555
1638422400000|2021-12-02 05:20:00|1929.2|1928.4|1929.7|1928.9|1930.2|1929.4|1928.7|1927.9|413
1638422700000|2021-12-02 05:25:00|1929.2|1928.4|1930.9|1930.1|1932.2|1931.4|1929.2|1928.4|353
1638423000000|2021-12-02 05:30:00|1930.7|1929.9|1931.2|1930.4|1931.7|1930.9|1929.2|1928.4|718
1638423300000|2021-12-02 05:35:00|1931.7|1930.9|1930.7|1929.9|1932.2|1931.4|1930.7|1929.9|648
1638423600000|2021-12-02 05:40:00|1930.9|1930.1|1931.7|1930.9|1932.2|1931.4|1930.7|1929.9|738
1638423900000|2021-12-02 05:45:00|1931.2|1930.4|1931.7|1930.9|1932.7|1931.9|1930.7|1929.9|1052
1638424200000|2021-12-02 05:50:00|1932.2|1931.4|1930.2|1929.4|1932.7|1931.9|1929.7|1928.9|1296
1638424500000|2021-12-02 05:55:00|1929.9|1929.1|1929.2|1928.4|1930.2|1929.4|1927.2|1926.4|3894
1638424800000|2021-12-02 06:00:00|1927.2|1926.4|1924.2|1923.4|1927.7|1926.9|1923.2|1922.4|4317
1638425100000|2021-12-02 06:05:00|1924.7|1923.9|1925.9|1925.1|1926.7|1925.9|1923.7|1922.9|1261
1638425400000|2021-12-02 06:10:00|1926.5|1924.5|1929.4|1927.4|1930.8|1928.8|1925.8|1923.8|2
1638425700000|2021-12-02 06:15:00|1929.5|1927.5|1930.3|1928.3|1930.5|1928.5|1929|1927|1371
1638426000000|2021-12-02 06:20:00|1930.5|1928.5|1928.2|1926.2|1930.8|1928.8|1927.9|1925.9|0
1638426300000|2021-12-02 06:25:00|1928.4|1926.4|1927|1925|1928.6|1926.6|1927|1925|0
1638426600000|2021-12-02 06:30:00|1926.8|1924.8|1929.1|1927.1|1929.1|1927.1|1926.7|1924.7|0
1638426900000|2021-12-02 06:35:00|1929|1927|1929.4|1927.4|1930|1928|1928.8|1926.8|0
1638427200000|2021-12-02 06:40:00|1929.6|1927.6|1929.6|1927.6|1930.1|1928.1|1929.1|1927.1|0
1638427500000|2021-12-02 06:45:00|1929.9|1927.9|1929.5|1927.5|1930.3|1928.3|1928.8|1926.8|0
1638427800000|2021-12-02 06:50:00|1929.3|1927.3|1929.8|1927.8|1930.1|1928.1|1929|1927|0
1638428100000|2021-12-02 06:55:00|1929.9|1927.9|1933.1|1931.1|1933.5|1931.5|1929.1|1927.1|0
1638428400000|2021-12-02 07:00:00|1933|1931|1935|1933|1935|1933|1932.2|1930.2|0
1638428700000|2021-12-02 07:05:00|1934.8|1932.8|1933.8|1931.8|1936.8|1934.8|1933.8|1931.8|0
1638429000000|2021-12-02 07:10:00|1934|1932|1933.7|1931.7|1934.4|1932.4|1932.6|1930.6|0
1638429300000|2021-12-02 07:15:00|1933.8|1931.8|1932.5|1930.5|1933.9|1931.9|1931|1929|0
1638429600000|2021-12-02 07:20:00|1932.7|1930.7|1930.1|1928.1|1932.7|1930.7|1930|1928|0
1638429900000|2021-12-02 07:25:00|1930|1928|1928.3|1926.3|1931.3|1929.3|1927.7|1925.7|0
1638430200000|2021-12-02 07:30:00|1928.4|1926.4|1925.4|1924.2|1929.1|1927.9|1924.9|1923.7|972
1638430500000|2021-12-02 07:35:00|1925.1|1923.9|1926.4|1925.2|1927.4|1926.2|1924.9|1923.7|401
1638430800000|2021-12-02 07:40:00|1925.9|1924.7|1924.9|1923.7|1926.1|1924.9|1923.6|1922.4|82
1638431100000|2021-12-02 07:45:00|1925.4|1924.2|1925.9|1924.7|1926.4|1925.2|1924.4|1923.2|100
1638431400000|2021-12-02 07:50:00|1925.6|1924.4|1925.4|1924.2|1926.9|1925.7|1924.6|1923.4|194
1638431700000|2021-12-02 07:55:00|1925.1|1923.9|1923.4|1922.2|1925.4|1924.2|1922.4|1921.2|326
1638432000000|2021-12-02 08:00:00|1922.9|1921.7|1923.4|1922.2|1927.4|1926.2|1921.9|1920.7|478
1638432300000|2021-12-02 08:05:00|1923.9|1922.7|1920.4|1919.2|1924.9|1923.7|1919.4|1918.2|251
1638432600000|2021-12-02 08:10:00|1920.1|1918.9|1919.4|1918.2|1920.9|1919.7|1917.4|1916.2|806
1638432900000|2021-12-02 08:15:00|1918.9|1917.7|1922.9|1921.7|1923.4|1922.2|1918.9|1917.7|285
1638433200000|2021-12-02 08:20:00|1922.6|1921.4|1924.9|1923.7|1925.4|1924.2|1921.9|1920.7|103
1638433500000|2021-12-02 08:25:00|1925.4|1924.2|1924.4|1923.2|1925.4|1924.2|1922.9|1921.7|86
1638433800000|2021-12-02 08:30:00|1923.9|1922.7|1920.9|1919.7|1923.9|1922.7|1920.1|1918.9|154
1638434100000|2021-12-02 08:35:00|1920.6|1919.4|1922.4|1921.2|1922.9|1921.7|1920.4|1919.2|399
1638434400000|2021-12-02 08:40:00|1922.1|1920.9|1924.4|1923.2|1924.9|1923.7|1921.9|1920.7|147
1638434700000|2021-12-02 08:45:00|1924.6|1923.4|1923.9|1922.7|1925.1|1923.9|1922.1|1920.9|139
1638435000000|2021-12-02 08:50:00|1924.4|1923.2|1925.9|1924.7|1926.6|1925.4|1923.9|1922.7|73
1638435300000|2021-12-02 08:55:00|1925.4|1924.2|1925.4|1924.2|1926.4|1925.2|1924.4|1923.2|60
1638435600000|2021-12-02 09:00:00|1925.1|1923.9|1927.9|1926.7|1928.1|1926.9|1923.9|1922.7|317
1638435900000|2021-12-02 09:05:00|1928.4|1927.2|1929.4|1928.2|1929.9|1928.7|1927.9|1926.7|136
1638436200000|2021-12-02 09:10:00|1929.9|1928.7|1931.4|1930.2|1931.9|1930.7|1929.4|1928.2|193
1638436500000|2021-12-02 09:15:00|1931.9|1930.7|1932.4|1931.2|1933.4|1932.2|1930.9|1929.7|151
1638436800000|2021-12-02 09:20:00|1932.9|1931.7|1934.4|1933.2|1934.4|1933.2|1930.9|1929.7|102
1638437100000|2021-12-02 09:25:00|1933.9|1932.7|1931.4|1930.2|1933.9|1932.7|1931.4|1930.2|106
1638437400000|2021-12-02 09:30:00|1930.9|1929.7|1930.4|1929.2|1931.6|1930.4|1929.9|1928.7|81
1638437700000|2021-12-02 09:35:00|1930.1|1928.9|1931.4|1930.2|1931.9|1930.7|1929.9|1928.7|60
1638438000000|2021-12-02 09:40:00|1931.1|1929.9|1929.9|1928.7|1931.9|1930.7|1928.9|1927.7|86
1638438300000|2021-12-02 09:45:00|1929.6|1928.4|1929.4|1928.2|1930.1|1928.9|1928.9|1927.7|60
1638438600000|2021-12-02 09:50:00|1929.1|1927.9|1930.4|1929.2|1930.4|1929.2|1928.9|1927.7|32
1638438900000|2021-12-02 09:55:00|1929.9|1928.7|1931.4|1930.2|1931.6|1930.4|1929.9|1928.7|72
1638439200000|2021-12-02 10:00:00|1931.9|1930.7|1931.1|1929.9|1932.4|1931.2|1930.1|1928.9|53
1638439500000|2021-12-02 10:05:00|1930.9|1929.7|1929.1|1927.9|1931.4|1930.2|1928.9|1927.7|54
1638439800000|2021-12-02 10:10:00|1929.4|1928.2|1924.4|1923.2|1929.4|1928.2|1924.4|1923.2|96
1638440100000|2021-12-02 10:15:00|1923.9|1922.7|1924.9|1923.7|1924.9|1923.7|1922.4|1921.2|286
1638440400000|2021-12-02 10:20:00|1925.4|1924.2|1926.4|1925.2|1926.4|1925.2|1923.4|1922.2|93
1638440700000|2021-12-02 10:25:00|1925.9|1924.7|1926.6|1925.4|1927.9|1926.7|1925.4|1924.2|146
1638441000000|2021-12-02 10:30:00|1926.4|1925.2|1927.9|1926.7|1927.9|1926.7|1925.9|1924.7|40
1638441300000|2021-12-02 10:35:00|1927.6|1926.4|1930.9|1929.7|1930.9|1929.7|1926.9|1925.7|97
1638441600000|2021-12-02 10:40:00|1931.1|1929.9|1929.9|1928.7|1931.4|1930.2|1929.4|1928.2|103
1638441900000|2021-12-02 10:45:00|1929.6|1928.4|1929.9|1928.7|1930.9|1929.7|1929.4|1928.2|51
1638442200000|2021-12-02 10:50:00|1930.4|1929.2|1929.4|1928.2|1931.4|1930.2|1927.9|1926.7|263
1638442500000|2021-12-02 10:55:00|1929.1|1927.9|1928.9|1927.7|1929.6|1928.4|1927.9|1926.7|26
1638442800000|2021-12-02 11:00:00|1929.4|1928.2|1927.9|1926.7|1929.4|1928.2|1926.9|1925.7|43
1638443100000|2021-12-02 11:05:00|1927.6|1926.4|1929.4|1928.2|1929.4|1928.2|1927.6|1926.4|17
1638443400000|2021-12-02 11:10:00|1929.1|1927.9|1928.4|1927.2|1929.9|1928.7|1927.9|1926.7|42
1638443700000|2021-12-02 11:15:00|1927.9|1926.7|1926.9|1925.7|1928.1|1926.9|1926.4|1925.2|46
1638444000000|2021-12-02 11:20:00|1926.6|1925.4|1927.4|1926.2|1927.9|1926.7|1926.6|1925.4|28
1638444300000|2021-12-02 11:25:00|1926.9|1925.7|1927.9|1926.7|1928.4|1927.2|1926.9|1925.7|46
1638444600000|2021-12-02 11:30:00|1928.1|1926.9|1927.4|1926.2|1929.4|1928.2|1927.4|1926.2|39
1638444900000|2021-12-02 11:35:00|1927.1|1925.9|1926.9|1925.7|1927.4|1926.2|1925.9|1924.7|10
1638445200000|2021-12-02 11:40:00|1927.1|1925.9|1925.9|1924.7|1927.4|1926.2|1925.9|1924.7|93
1638445500000|2021-12-02 11:45:00|1926.1|1924.9|1926.4|1925.2|1927.4|1926.2|1925.9|1924.7|78
1638445800000|2021-12-02 11:50:00|1925.9|1924.7|1926.9|1925.7|1927.4|1926.2|1925.9|1924.7|100
1638446100000|2021-12-02 11:55:00|1926.4|1925.2|1925.4|1924.2|1926.9|1925.7|1924.9|1923.7|126
1638446400000|2021-12-02 12:00:00|1925.1|1923.9|1924.4|1923.2|1926.9|1925.7|1924.4|1923.2|190
1638446700000|2021-12-02 12:05:00|1924.1|1922.9|1920.4|1919.2|1924.1|1922.9|1920.4|1919.2|203
1638447000000|2021-12-02 12:10:00|1920.9|1919.7|1921.6|1920.4|1922.9|1921.7|1919.9|1918.7|159
1638447300000|2021-12-02 12:15:00|1921.4|1920.2|1919.6|1918.4|1921.4|1920.2|1919.4|1918.2|145
1638447600000|2021-12-02 12:20:00|1919.9|1918.7|1921.4|1920.2|1921.4|1920.2|1919.4|1918.2|50
1638447900000|2021-12-02 12:25:00|1921.1|1919.9|1919.9|1918.7|1921.4|1920.2|1917.4|1916.2|170
1638448200000|2021-12-02 12:30:00|1919.4|1918.2|1916.9|1915.7|1919.9|1918.7|1916.9|1915.7|76
1638448500000|2021-12-02 12:35:00|1917.1|1915.9|1916.4|1915.2|1917.9|1916.7|1916.4|1915.2|83
1638448800000|2021-12-02 12:40:00|1915.9|1914.7|1914.6|1913.4|1915.9|1914.7|1912.9|1911.7|179
1638449100000|2021-12-02 12:45:00|1914.4|1913.2|1915.4|1914.2|1915.9|1914.7|1914.4|1913.2|79
1638449400000|2021-12-02 12:50:00|1915.1|1913.9|1918.4|1917.2|1918.4|1917.2|1915.1|1913.9|86
1638449700000|2021-12-02 12:55:00|1918.6|1917.4|1918.1|1916.9|1919.6|1918.4|1917.9|1916.7|38
1638450000000|2021-12-02 13:00:00|1917.9|1916.7|1920.4|1919.2|1920.4|1919.2|1917.4|1916.2|65
1638450300000|2021-12-02 13:05:00|1919.9|1918.7|1919.9|1918.7|1920.4|1919.2|1918.9|1917.7|98
1638450600000|2021-12-02 13:10:00|1920.4|1919.2|1919.4|1918.2|1920.4|1919.2|1918.9|1917.7|26
1638450900000|2021-12-02 13:15:00|1919.1|1917.9|1916.4|1915.2|1919.9|1918.7|1916.4|1915.2|97
1638451200000|2021-12-02 13:20:00|1916.9|1915.7|1914.9|1913.7|1916.9|1915.7|1914.4|1913.2|51
1638451500000|2021-12-02 13:25:00|1915.4|1914.2|1916.4|1915.2|1916.9|1915.7|1914.4|1913.2|75
1638451800000|2021-12-02 13:30:00|1915.9|1914.7|1915.9|1914.7|1917.9|1916.7|1915.9|1914.7|92
1638452100000|2021-12-02 13:35:00|1915.4|1914.2|1914.6|1913.4|1917.1|1915.9|1914.4|1913.2|88
1638452400000|2021-12-02 13:40:00|1914.9|1913.7|1913.9|1912.7|1915.6|1914.4|1913.6|1912.4|56
1638452700000|2021-12-02 13:45:00|1913.6|1912.4|1913.9|1912.7|1914.6|1913.4|1912.9|1911.7|74
1638453000000|2021-12-02 13:50:00|1913.6|1912.4|1913.9|1912.7|1914.4|1913.2|1912.1|1910.9|105
1638453300000|2021-12-02 13:55:00|1914.4|1913.2|1911.4|1910.2|1914.4|1913.2|1911.4|1910.2|87
1638453600000|2021-12-02 14:00:00|1911.1|1909.9|1909.6|1908.4|1913.4|1912.2|1909.4|1908.2|146
1638453900000|2021-12-02 14:05:00|1909.9|1908.7|1911.4|1910.2|1911.4|1910.2|1909.4|1908.2|40
1638454200000|2021-12-02 14:10:00|1911.6|1910.4|1911.9|1910.7|1912.1|1910.9|1910.9|1909.7|41
1638454500000|2021-12-02 14:15:00|1912.1|1910.9|1912.4|1911.2|1912.9|1911.7|1911.4|1910.2|98
1638454800000|2021-12-02 14:20:00|1912.6|1911.4|1912.6|1911.4|1912.9|1911.7|1911.9|1910.7|84
1638455100000|2021-12-02 14:25:00|1912.9|1911.7|1913.9|1912.7|1914.4|1913.2|1912.4|1911.2|104
1638455400000|2021-12-02 14:30:00|1913.4|1912.2|1913.4|1912.2|1916.4|1915.2|1911.9|1910.7|329
1638455700000|2021-12-02 14:35:00|1913.1|1911.9|1923.1|1921.9|1923.4|1922.2|1912.9|1911.7|301
1638456000000|2021-12-02 14:40:00|1923.4|1922.2|1923.9|1922.7|1925.1|1923.9|1920.4|1919.2|184
1638456300000|2021-12-02 14:45:00|1924.1|1922.9|1924.9|1923.7|1926.9|1925.7|1922.1|1920.9|196
1638456600000|2021-12-02 14:50:00|1925.4|1924.2|1928.4|1927.2|1928.4|1927.2|1924.4|1923.2|254
1638456900000|2021-12-02 14:55:00|1928.1|1926.9|1927.9|1926.7|1929.9|1928.7|1926.4|1925.2|351
1638457200000|2021-12-02 15:00:00|1927.4|1926.2|1927.6|1926.4|1928.4|1927.2|1924.9|1923.7|166
1638457500000|2021-12-02 15:05:00|1927.9|1926.7|1925.4|1924.2|1928.1|1926.9|1924.4|1923.2|269
1638457800000|2021-12-02 15:10:00|1925.1|1923.9|1923.9|1922.7|1925.9|1924.7|1921.9|1920.7|360
1638458100000|2021-12-02 15:15:00|1924.1|1922.9|1922.4|1921.2|1924.9|1923.7|1920.9|1919.7|318
1638458400000|2021-12-02 15:20:00|1921.9|1920.7|1924.4|1923.2|1924.9|1923.7|1920.4|1919.2|185
1638458700000|2021-12-02 15:25:00|1923.9|1922.7|1926.4|1925.2|1926.4|1925.2|1921.9|1920.7|144
1638459000000|2021-12-02 15:30:00|1926.1|1924.9|1923.1|1921.9|1927.4|1926.2|1922.9|1921.7|222
1638459300000|2021-12-02 15:35:00|1922.9|1921.7|1920.1|1918.9|1923.4|1922.2|1917.9|1916.7|146
1638459600000|2021-12-02 15:40:00|1920.4|1919.2|1917.6|1916.4|1921.9|1920.7|1917.4|1916.2|147
1638459900000|2021-12-02 15:45:00|1917.9|1916.7|1922.4|1921.2|1923.4|1922.2|1916.9|1915.7|109
1638460200000|2021-12-02 15:50:00|1922.6|1921.4|1922.4|1921.2|1924.9|1923.7|1921.9|1920.7|282
1638460500000|2021-12-02 15:55:00|1922.6|1921.4|1927.6|1926.4|1928.4|1927.2|1922.4|1921.2|114
1638460800000|2021-12-02 16:00:00|1927.4|1926.2|1927.1|1925.9|1928.9|1927.7|1924.9|1923.7|111
1638461100000|2021-12-02 16:05:00|1927.4|1926.2|1928.9|1927.7|1929.9|1928.7|1926.4|1925.2|118
1638461400000|2021-12-02 16:10:00|1928.6|1927.4|1929.4|1928.2|1929.9|1928.7|1927.4|1926.2|98
1638461700000|2021-12-02 16:15:00|1929.9|1928.7|1928.9|1927.7|1930.4|1929.2|1928.4|1927.2|125
1638462000000|2021-12-02 16:20:00|1929.1|1927.9|1928.6|1927.4|1930.9|1929.7|1928.4|1927.2|144
1638462300000|2021-12-02 16:25:00|1928.4|1927.2|1928.9|1927.7|1929.9|1928.7|1928.4|1927.2|82
1638462600000|2021-12-02 16:30:00|1928.6|1927.4|1923.4|1922.2|1929.4|1928.2|1921.4|1920.2|214
1638462900000|2021-12-02 16:35:00|1923.6|1922.4|1926.9|1925.7|1928.4|1927.2|1922.4|1921.2|266
1638463200000|2021-12-02 16:40:00|1927.4|1926.2|1925.9|1924.7|1930.1|1928.9|1925.9|1924.7|92
1638463500000|2021-12-02 16:45:00|1926.1|1924.9|1929.9|1928.7|1929.9|1928.7|1925.9|1924.7|68
1638463800000|2021-12-02 16:50:00|1929.6|1928.4|1929.1|1927.9|1930.4|1929.2|1928.1|1926.9|64
1638464100000|2021-12-02 16:55:00|1928.9|1927.7|1930.4|1929.2|1931.4|1930.2|1926.9|1925.7|67
1638464400000|2021-12-02 17:00:00|1930.6|1929.4|1931.4|1930.2|1932.4|1931.2|1929.4|1928.2|77
1638464700000|2021-12-02 17:05:00|1931.6|1930.4|1933.4|1932.2|1933.9|1932.7|1930.4|1929.2|153
1638465000000|2021-12-02 17:10:00|1933.1|1931.9|1934.4|1933.2|1935.4|1934.2|1932.4|1931.2|112
1638465300000|2021-12-02 17:15:00|1934.1|1932.9|1936.4|1935.2|1936.4|1935.2|1934.1|1932.9|80
1638465600000|2021-12-02 17:20:00|1936.6|1935.4|1937.9|1936.7|1938.6|1937.4|1936.6|1935.4|101
1638465900000|2021-12-02 17:25:00|1937.6|1936.4|1939.4|1938.2|1939.4|1938.2|1937.4|1936.2|37
1638466200000|2021-12-02 17:30:00|1939.6|1938.4|1937.9|1936.7|1939.9|1938.7|1937.6|1936.4|97
1638466500000|2021-12-02 17:35:00|1938.1|1936.9|1939.6|1938.4|1941.4|1940.2|1937.4|1936.2|128
1638466800000|2021-12-02 17:40:00|1939.4|1938.2|1938.9|1937.7|1941.4|1940.2|1938.4|1937.2|52
1638467100000|2021-12-02 17:45:00|1939.1|1937.9|1940.9|1939.7|1941.4|1940.2|1938.9|1937.7|50
1638467400000|2021-12-02 17:50:00|1941.1|1939.9|1938.4|1937.2|1941.4|1940.2|1938.4|1937.2|79
1638467700000|2021-12-02 17:55:00|1938.9|1937.7|1938.1|1936.9|1939.4|1938.2|1937.4|1936.2|75
1638468000000|2021-12-02 18:00:00|1937.9|1936.7|1938.9|1937.7|1939.9|1938.7|1935.1|1933.9|396
1638468300000|2021-12-02 18:05:00|1939.1|1937.9|1937.4|1936.2|1939.4|1938.2|1936.9|1935.7|153
1638468600000|2021-12-02 18:10:00|1937.9|1936.7|1937.9|1936.7|1938.1|1936.9|1935.9|1934.7|80
1638468900000|2021-12-02 18:15:00|1938.4|1937.2|1936.9|1935.7|1938.4|1937.2|1936.4|1935.2|42
1638469200000|2021-12-02 18:20:00|1937.1|1935.9|1932.9|1931.7|1937.4|1936.2|1931.9|1930.7|91
1638469500000|2021-12-02 18:25:00|1933.1|1931.9|1931.9|1930.7|1933.9|1932.7|1930.9|1929.7|60
1638469800000|2021-12-02 18:30:00|1931.6|1930.4|1932.9|1931.7|1933.4|1932.2|1928.9|1927.7|91
1638470100000|2021-12-02 18:35:00|1932.6|1931.4|1933.6|1932.4|1933.9|1932.7|1931.4|1930.2|41
1638470400000|2021-12-02 18:40:00|1933.4|1932.2|1933.1|1931.9|1934.4|1933.2|1931.9|1930.7|73
1638470700000|2021-12-02 18:45:00|1933.4|1932.2|1930.9|1929.7|1933.4|1932.2|1929.9|1928.7|59
1638471000000|2021-12-02 18:50:00|1930.6|1929.4|1935.4|1934.2|1935.4|1934.2|1929.1|1927.9|89
1638471300000|2021-12-02 18:55:00|1935.1|1933.9|1935.4|1934.2|1935.9|1934.7|1934.4|1933.2|43
1638471600000|2021-12-02 19:00:00|1934.9|1933.7|1936.1|1934.9|1937.4|1936.2|1934.9|1933.7|58
1638471900000|2021-12-02 19:05:00|1936.4|1935.2|1937.4|1936.2|1937.9|1936.7|1935.6|1934.4|67
1638472200000|2021-12-02 19:10:00|1937.9|1936.7|1936.4|1935.2|1937.9|1936.7|1935.9|1934.7|25
1638472500000|2021-12-02 19:15:00|1936.9|1935.7|1938.9|1937.7|1938.9|1937.7|1935.9|1934.7|54
1638472800000|2021-12-02 19:20:00|1938.6|1937.4|1936.9|1935.7|1938.9|1937.7|1936.9|1935.7|67
1638473100000|2021-12-02 19:25:00|1937.1|1935.9|1938.9|1937.7|1939.1|1937.9|1935.9|1934.7|54
1638473400000|2021-12-02 19:30:00|1938.4|1937.2|1939.4|1938.2|1939.4|1938.2|1938.4|1937.2|41
1638473700000|2021-12-02 19:35:00|1939.9|1938.7|1939.9|1938.7|1940.6|1939.4|1937.9|1936.7|65
1638474000000|2021-12-02 19:40:00|1940.4|1939.2|1940.9|1939.7|1940.9|1939.7|1939.4|1938.2|65
1638474300000|2021-12-02 19:45:00|1940.6|1939.4|1937.9|1936.7|1941.4|1940.2|1937.9|1936.7|68
1638474600000|2021-12-02 19:50:00|1938.4|1937.2|1936.1|1934.9|1939.1|1937.9|1935.4|1934.2|235
1638474900000|2021-12-02 19:55:00|1936.4|1935.2|1936.9|1935.7|1937.9|1936.7|1934.4|1933.2|84
1638475200000|2021-12-02 20:00:00|1937.1|1935.9|1937.9|1936.7|1938.9|1937.7|1936.4|1935.2|103
1638475500000|2021-12-02 20:05:00|1937.6|1936.4|1938.9|1937.7|1940.4|1939.2|1937.4|1936.2|74
1638475800000|2021-12-02 20:10:00|1938.6|1937.4|1935.9|1934.7|1938.9|1937.7|1933.4|1932.2|64
1638476100000|2021-12-02 20:15:00|1936.1|1934.9|1935.4|1934.2|1936.4|1935.2|1934.4|1933.2|75
1638476400000|2021-12-02 20:20:00|1935.8|1933.8|1937.2|1935.2|1937.7|1935.7|1934.4|1932.4|58
1638476700000|2021-12-02 20:25:00|1937.4|1935.4|1938.4|1936.4|1938.7|1936.7|1936.2|1934.2|22
1638477000000|2021-12-02 20:30:00|1938.2|1936.2|1941.4|1939.4|1941.8|1939.8|1938.1|1936.1|35
1638477300000|2021-12-02 20:35:00|1941.3|1939.3|1941.1|1939.1|1941.9|1939.9|1940|1938|44
1638477600000|2021-12-02 20:40:00|1940.9|1938.9|1941.5|1939.5|1942.6|1940.6|1940.5|1938.5|62
1638477900000|2021-12-02 20:45:00|1941.3|1939.3|1942|1940|1942.9|1940.9|1939.1|1937.1|134
1638478200000|2021-12-02 20:50:00|1941.7|1939.7|1935.5|1933.5|1942.3|1940.3|1935.1|1933.1|117
1638478500000|2021-12-02 20:55:00|1935.4|1933.4|1940.1|1938.1|1940.1|1938.1|1932.4|1930.4|0
1638478800000|2021-12-02 21:00:00|1939.8|1937.8|1939.7|1937.7|1940.8|1938.8|1938|1936|117
1638479100000|2021-12-02 21:05:00|1939.6|1937.6|1942.5|1940.5|1942.7|1940.7|1939.6|1937.6|0
1638479400000|2021-12-02 21:10:00|1942.4|1940.4|1941.9|1939.9|1942.9|1940.9|1941.9|1939.9|0
1638479700000|2021-12-02 21:15:00|1942|1940|1943.9|1941.9|1943.9|1941.9|1941.9|1939.9|0
1638480000000|2021-12-02 21:20:00|1943.6|1941.6|1944.8|1942.8|1944.9|1942.9|1943.6|1941.6|0
1638480300000|2021-12-02 21:25:00|1944.7|1942.7|1944.7|1942.7|1945|1943|1944.7|1942.7|0
1638480600000|2021-12-02 21:30:00|1944.6|1942.6|1944.8|1942.8|1945.3|1943.3|1944.6|1942.6|0
1638480900000|2021-12-02 21:35:00|1945|1943|1945.3|1943.3|1945.3|1943.3|1944.8|1942.8|0
1638481200000|2021-12-02 21:40:00|1945.4|1943.4|1945.3|1943.3|1945.4|1943.4|1945.3|1943.3|0
1638481500000|2021-12-02 21:45:00|1945.1|1943.1|1946.3|1944.3|1946.9|1944.9|1945|1943|0
1638481800000|2021-12-02 21:50:00|1946.4|1944.4|1947.1|1945.1|1947.2|1945.2|1946.4|1944.4|0
1638482100000|2021-12-02 21:55:00|1947.2|1945.2|1949.5|1947.5|1950.2|1948.2|1946.7|1944.7|0
1638482400000|2021-12-02 22:00:00|1949.4|1947.4|1949.3|1947.3|1949.4|1947.4|1949.2|1947.2|0
1638482700000|2021-12-02 22:05:00|1949.4|1947.4|1949.4|1947.4|1949.4|1947.4|1949.3|1947.3|0
1638483000000|2021-12-02 22:10:00|1949.3|1947.3|1949.4|1947.4|1949.4|1947.4|1949.3|1947.3|0
1638483300000|2021-12-02 22:15:00|1949.3|1947.3|1949.5|1947.5|1949.5|1947.5|1949.3|1947.3|0
1638483600000|2021-12-02 22:20:00|1949.4|1947.4|1949.5|1947.5|1949.5|1947.5|1949.4|1947.4|0
1638484200000|2021-12-02 22:30:00|1949.6|1947.6|1949.8|1947.8|1949.8|1947.8|1949.5|1947.5|0
1638484500000|2021-12-02 22:35:00|1949.9|1947.9|1949.9|1947.9|1949.9|1947.9|1949.9|1947.9|0
1638484800000|2021-12-02 22:40:00|1950|1948|1949.9|1947.9|1950|1948|1949.9|1947.9|0
1638485100000|2021-12-02 22:45:00|1949.8|1947.8|1949.9|1947.9|1949.9|1947.9|1949.8|1947.8|0
1638485400000|2021-12-02 22:50:00|1949.8|1947.8|1949.7|1947.7|1949.8|1947.8|1949.6|1947.6|0
1638485700000|2021-12-02 22:55:00|1949.8|1947.8|1949.6|1947.6|1949.9|1947.9|1949.6|1947.6|0
1638486000000|2021-12-02 23:00:00|1950|1948|1950.8|1948.8|1952.2|1950.2|1949.4|1947.4|0
1638486300000|2021-12-02 23:05:00|1951|1949|1950.6|1948.6|1951.1|1949.1|1950.6|1948.6|0
1638486600000|2021-12-02 23:10:00|1950|1948|1947.6|1945.6|1950.2|1948.2|1947.3|1945.3|0
1638486900000|2021-12-02 23:15:00|1947.8|1945.8|1945.8|1943.8|1948.7|1946.7|1945.2|1943.2|0
1638487200000|2021-12-02 23:20:00|1945.5|1943.5|1944|1942|1946.1|1944.1|1943.8|1941.8|0
1638487500000|2021-12-02 23:25:00|1944.2|1942.2|1942.4|1940.4|1944.7|1942.7|1942.3|1940.3|0
1638487800000|2021-12-02 23:30:00|1942.5|1940.5|1939.2|1937.2|1942.8|1940.8|1937.1|1935.1|0
1638488100000|2021-12-02 23:35:00|1939.3|1937.3|1940.9|1938.9|1941.4|1939.4|1939.3|1937.3|0
1638488400000|2021-12-02 23:40:00|1940.6|1938.6|1940.8|1938.8|1941.8|1939.8|1940.2|1938.2|0
1638488700000|2021-12-02 23:45:00|1938.6|1937.4|1931.9|1930.7|1939.4|1938.2|1931.9|1930.7|708
1638489000000|2021-12-02 23:50:00|1932.4|1931.2|1932.4|1931.2|1934.4|1933.2|1931.9|1930.7|444
1638489300000|2021-12-02 23:55:00|1932.9|1931.7|1934.1|1932.9|1935.9|1934.7|1931.4|1930.2|541
1638489600000|2021-12-03 00:00:00|1934.2|1933.4|1930.2|1929.4|1934.7|1933.9|1927.7|1926.9|2573
1638489900000|2021-12-03 00:05:00|1930.7|1929.9|1930.7|1929.9|1933.7|1932.9|1928.7|1927.9|1336
1638490200000|2021-12-03 00:10:00|1930.4|1929.6|1928.2|1927.4|1930.4|1929.6|1926.7|1925.9|1269
1638490500000|2021-12-03 00:15:00|1927.7|1926.9|1933.7|1932.9|1934.2|1933.4|1926.7|1925.9|1257
1638490800000|2021-12-03 00:20:00|1933.2|1932.4|1931.7|1930.9|1934.7|1933.9|1931.2|1930.4|699
1638491100000|2021-12-03 00:25:00|1932.2|1931.4|1936.2|1935.4|1937.2|1936.4|1931.2|1930.4|809
1638491400000|2021-12-03 00:30:00|1936.7|1935.9|1938.2|1937.4|1939.7|1938.9|1935.7|1934.9|717
1638491700000|2021-12-03 00:35:00|1937.9|1937.1|1937.7|1936.9|1939.2|1938.4|1936.2|1935.4|557
1638492000000|2021-12-03 00:40:00|1937.4|1936.6|1938.7|1937.9|1940.7|1939.9|1936.7|1935.9|360
1638492300000|2021-12-03 00:45:00|1938.2|1937.4|1938.7|1937.9|1939.4|1938.6|1936.7|1935.9|361
1638492600000|2021-12-03 00:50:00|1939.2|1938.4|1937.7|1936.9|1941.7|1940.9|1937.2|1936.4|367
1638492900000|2021-12-03 00:55:00|1938.2|1937.4|1940.7|1939.9|1941.2|1940.4|1938.2|1937.4|421
1638493200000|2021-12-03 01:00:00|1940.9|1940.1|1941.2|1940.4|1942.2|1941.4|1939.2|1938.4|566
1638493500000|2021-12-03 01:05:00|1941.7|1940.9|1942.2|1941.4|1943.2|1942.4|1941.7|1940.9|370
1638493800000|2021-12-03 01:10:00|1942.7|1941.9|1940.7|1939.9|1942.9|1942.1|1940.2|1939.4|508
1638494100000|2021-12-03 01:15:00|1940.2|1939.4|1941.7|1940.9|1942.2|1941.4|1939.7|1938.9|392
1638494400000|2021-12-03 01:20:00|1942.2|1941.4|1940.7|1939.9|1942.2|1941.4|1939.7|1938.9|347
1638494700000|2021-12-03 01:25:00|1940.2|1939.4|1940.2|1939.4|1942.2|1941.4|1940.2|1939.4|278
1638495000000|2021-12-03 01:30:00|1940.7|1939.9|1939.2|1938.4|1940.7|1939.9|1937.7|1936.9|525
1638495300000|2021-12-03 01:35:00|1938.9|1938.1|1935.2|1934.4|1939.2|1938.4|1935.2|1934.4|502
1638495600000|2021-12-03 01:40:00|1934.7|1933.9|1933.7|1932.9|1936.2|1935.4|1933.2|1932.4|671
1638495900000|2021-12-03 01:45:00|1933.4|1932.6|1933.7|1932.9|1935.4|1934.6|1930.7|1929.9|888
1638496200000|2021-12-03 01:50:00|1934.2|1933.4|1937.2|1936.4|1937.2|1936.4|1934.2|1933.4|382
1638496500000|2021-12-03 01:55:00|1937.7|1936.9|1938.2|1937.4|1938.2|1937.4|1936.7|1935.9|415
1638496800000|2021-12-03 02:00:00|1937.7|1936.9|1937.2|1936.4|1938.7|1937.9|1936.7|1935.9|339
1638497100000|2021-12-03 02:05:00|1936.7|1935.9|1938.2|1937.4|1938.7|1937.9|1936.2|1935.4|335
1638497400000|2021-12-03 02:10:00|1938.7|1937.9|1939.7|1938.9|1940.2|1939.4|1937.7|1936.9|355
1638497700000|2021-12-03 02:15:00|1940.2|1939.4|1939.2|1938.4|1941.2|1940.4|1938.7|1937.9|427
1638498000000|2021-12-03 02:20:00|1939.7|1938.9|1936.7|1935.9|1939.7|1938.9|1936.2|1935.4|287
1638498300000|2021-12-03 02:25:00|1937.2|1936.4|1938.2|1937.4|1938.2|1937.4|1936.2|1935.4|227
1638498600000|2021-12-03 02:30:00|1937.7|1936.9|1936.7|1935.9|1937.7|1936.9|1935.7|1934.9|236
1638498900000|2021-12-03 02:35:00|1936.2|1935.4|1937.2|1936.4|1938.2|1937.4|1935.7|1934.9|137
1638499200000|2021-12-03 02:40:00|1937.7|1936.9|1935.2|1934.4|1938.2|1937.4|1934.9|1934.1|203
1638499500000|2021-12-03 02:45:00|1935.4|1934.6|1939.7|1938.9|1940.7|1939.9|1935.4|1934.6|186
1638499800000|2021-12-03 02:50:00|1939.2|1938.4|1938.2|1937.4|1939.7|1938.9|1937.7|1936.9|142
1638500100000|2021-12-03 02:55:00|1937.7|1936.9|1937.2|1936.4|1937.9|1937.1|1936.7|1935.9|143
1638500400000|2021-12-03 03:00:00|1937.7|1936.9|1936.4|1935.6|1937.7|1936.9|1936.2|1935.4|183
1638500700000|2021-12-03 03:05:00|1936.7|1935.9|1935.7|1934.9|1937.7|1936.9|1935.2|1934.4|215
1638501000000|2021-12-03 03:10:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1934.7|1933.9|208
1638501300000|2021-12-03 03:15:00|1936.2|1935.4|1935.7|1934.9|1936.7|1935.9|1935.2|1934.4|360
1638501600000|2021-12-03 03:20:00|1935.9|1935.1|1935.7|1934.9|1937.2|1936.4|1935.7|1934.9|170
1638501900000|2021-12-03 03:25:00|1936.2|1935.4|1937.2|1936.4|1937.2|1936.4|1935.2|1934.4|224
1638502200000|2021-12-03 03:30:00|1937.4|1936.6|1941.7|1940.9|1942.2|1941.4|1937.4|1936.6|933
1638502500000|2021-12-03 03:35:00|1941.4|1940.6|1945.7|1944.9|1945.7|1944.9|1940.7|1939.9|591
1638502800000|2021-12-03 03:40:00|1945.9|1945.1|1946.7|1945.9|1947.2|1946.4|1945.2|1944.4|627
1638503100000|2021-12-03 03:45:00|1946.9|1946.1|1947.7|1946.9|1948.7|1947.9|1946.7|1945.9|626
1638503400000|2021-12-03 03:50:00|1947.9|1947.1|1947.7|1946.9|1949.2|1948.4|1946.7|1945.9|511
1638503700000|2021-12-03 03:55:00|1947.9|1947.1|1946.2|1945.4|1948.2|1947.4|1945.7|1944.9|493
1638504000000|2021-12-03 04:00:00|1946.7|1945.9|1949.7|1948.9|1949.7|1948.9|1946.7|1945.9|469
1638504300000|2021-12-03 04:05:00|1949.2|1948.4|1948.7|1947.9|1950.2|1949.4|1948.7|1947.9|393
1638504600000|2021-12-03 04:10:00|1948.2|1947.4|1949.7|1948.9|1950.2|1949.4|1948.2|1947.4|429
1638504900000|2021-12-03 04:15:00|1949.9|1949.1|1949.2|1948.4|1949.9|1949.1|1948.7|1947.9|253
1638505200000|2021-12-03 04:20:00|1948.7|1947.9|1948.2|1947.4|1948.7|1947.9|1947.7|1946.9|260
1638505500000|2021-12-03 04:25:00|1948.4|1947.6|1947.7|1946.9|1949.2|1948.4|1947.7|1946.9|253
1638505800000|2021-12-03 04:30:00|1948.2|1947.4|1949.7|1948.9|1950.2|1949.4|1948.2|1947.4|381
1638506100000|2021-12-03 04:35:00|1950.2|1949.4|1949.2|1948.4|1950.2|1949.4|1948.7|1947.9|285
1638506400000|2021-12-03 04:40:00|1949.7|1948.9|1954.7|1953.9|1955.2|1954.4|1949.7|1948.9|768
1638506700000|2021-12-03 04:45:00|1954.2|1953.4|1951.7|1950.9|1954.7|1953.9|1951.2|1950.4|804
1638507000000|2021-12-03 04:50:00|1951.9|1951.1|1950.7|1949.9|1952.2|1951.4|1950.7|1949.9|361
1638507300000|2021-12-03 04:55:00|1951.2|1950.4|1951.7|1950.9|1952.2|1951.4|1950.7|1949.9|359
1638507600000|2021-12-03 05:00:00|1952.2|1951.4|1951.2|1950.4|1953.2|1952.4|1951.2|1950.4|568
1638507900000|2021-12-03 05:05:00|1950.9|1950.1|1950.7|1949.9|1951.2|1950.4|1950.2|1949.4|622
1638508200000|2021-12-03 05:10:00|1950.9|1950.1|1951.2|1950.4|1951.2|1950.4|1950.2|1949.4|247
1638508500000|2021-12-03 05:15:00|1951.7|1950.9|1952.2|1951.4|1952.9|1952.1|1950.7|1949.9|460
1638508800000|2021-12-03 05:20:00|1951.7|1950.9|1953.7|1952.9|1953.9|1953.1|1951.2|1950.4|303
1638509100000|2021-12-03 05:25:00|1953.2|1952.4|1952.2|1951.4|1954.2|1953.4|1951.7|1950.9|469
1638509400000|2021-12-03 05:30:00|1952.7|1951.9|1952.7|1951.9|1954.4|1953.6|1951.7|1950.9|565
1638509700000|2021-12-03 05:35:00|1953.2|1952.4|1955.7|1954.9|1955.7|1954.9|1952.7|1951.9|564
1638510000000|2021-12-03 05:40:00|1955.2|1954.4|1956.2|1955.4|1956.2|1955.4|1953.7|1952.9|611
1638510300000|2021-12-03 05:45:00|1955.9|1955.1|1956.2|1955.4|1957.7|1956.9|1955.2|1954.4|1166
1638510600000|2021-12-03 05:50:00|1955.7|1954.9|1957.7|1956.9|1957.7|1956.9|1954.7|1953.9|839
1638510900000|2021-12-03 05:55:00|1957.2|1956.4|1955.2|1954.4|1957.7|1956.9|1955.2|1954.4|3695
1638511200000|2021-12-03 06:00:00|1956.7|1955.9|1955.2|1954.4|1959.2|1958.4|1954.7|1953.9|4096
1638511500000|2021-12-03 06:05:00|1955.7|1954.9|1957.4|1956.6|1960.7|1959.9|1955.4|1954.6|1443
1638511800000|2021-12-03 06:10:00|1958.1|1956.1|1960.6|1958.6|1961|1959|1957.5|1955.5|10
1638512100000|2021-12-03 06:15:00|1960.5|1958.5|1960.8|1958.8|1962.4|1960.4|1960.5|1958.5|1619
1638512400000|2021-12-03 06:20:00|1961|1959|1961.9|1959.9|1963.4|1961.4|1961|1959|0
1638512700000|2021-12-03 06:25:00|1961.6|1959.6|1961|1959|1961.8|1959.8|1959.2|1957.2|0
1638513000000|2021-12-03 06:30:00|1961.1|1959.1|1960.9|1958.9|1961.3|1959.3|1960.2|1958.2|0
1638513300000|2021-12-03 06:35:00|1961|1959|1960.2|1958.2|1961.2|1959.2|1960.2|1958.2|0
1638513600000|2021-12-03 06:40:00|1960.5|1958.5|1959.6|1957.6|1960.5|1958.5|1959.5|1957.5|0
1638513900000|2021-12-03 06:45:00|1959.5|1957.5|1960.9|1958.9|1961.1|1959.1|1959.2|1957.2|0
1638514200000|2021-12-03 06:50:00|1961.1|1959.1|1960.9|1958.9|1961.3|1959.3|1960.3|1958.3|0
1638514500000|2021-12-03 06:55:00|1961.2|1959.2|1960.8|1958.8|1961.3|1959.3|1960.2|1958.2|0
1638514800000|2021-12-03 07:00:00|1960.6|1958.6|1959.9|1957.9|1960.8|1958.8|1958.4|1956.4|0
1638515100000|2021-12-03 07:05:00|1959.7|1957.7|1959.1|1957.1|1960.2|1958.2|1958.8|1956.8|0
1638515400000|2021-12-03 07:10:00|1959.4|1957.4|1959.3|1957.3|1959.6|1957.6|1958.6|1956.6|0
1638515700000|2021-12-03 07:15:00|1959|1957|1959|1957|1960.3|1958.3|1958.9|1956.9|0
1638516000000|2021-12-03 07:20:00|1958.8|1956.8|1958.2|1956.2|1959.3|1957.3|1957.8|1955.8|0
1638516300000|2021-12-03 07:25:00|1958.1|1956.1|1959.2|1957.2|1959.2|1957.2|1958.1|1956.1|0
1638516600000|2021-12-03 07:30:00|1959|1957|1960.4|1959.2|1962.9|1961.7|1959|1957|795
1638516900000|2021-12-03 07:35:00|1960.6|1959.4|1960.4|1959.2|1961.4|1960.2|1959.9|1958.7|162
1638517200000|2021-12-03 07:40:00|1960.9|1959.7|1960.9|1959.7|1961.9|1960.7|1959.9|1958.7|167
1638517500000|2021-12-03 07:45:00|1961.4|1960.2|1961.9|1960.7|1962.4|1961.2|1960.9|1959.7|263
1638517800000|2021-12-03 07:50:00|1962.4|1961.2|1963.4|1962.2|1963.6|1962.4|1961.9|1960.7|85
1638518100000|2021-12-03 07:55:00|1962.9|1961.7|1963.9|1962.7|1964.4|1963.2|1962.4|1961.2|95
1638518400000|2021-12-03 08:00:00|1964.4|1963.2|1963.4|1962.2|1966.4|1965.2|1962.9|1961.7|310
1638518700000|2021-12-03 08:05:00|1963.9|1962.7|1964.4|1963.2|1964.4|1963.2|1962.9|1961.7|129
1638519000000|2021-12-03 08:10:00|1964.6|1963.4|1963.9|1962.7|1964.9|1963.7|1963.4|1962.2|116
1638519300000|2021-12-03 08:15:00|1963.6|1962.4|1963.1|1961.9|1964.4|1963.2|1962.4|1961.2|132
1638519600000|2021-12-03 08:20:00|1962.9|1961.7|1962.4|1961.2|1963.4|1962.2|1961.4|1960.2|125
1638519900000|2021-12-03 08:25:00|1962.9|1961.7|1961.4|1960.2|1963.4|1962.2|1961.4|1960.2|78
1638520200000|2021-12-03 08:30:00|1960.9|1959.7|1959.4|1958.2|1960.9|1959.7|1959.4|1958.2|99
1638520500000|2021-12-03 08:35:00|1959.1|1957.9|1958.6|1957.4|1959.4|1958.2|1957.9|1956.7|107
1638520800000|2021-12-03 08:40:00|1958.4|1957.2|1959.4|1958.2|1960.9|1959.7|1957.9|1956.7|124
1638521100000|2021-12-03 08:45:00|1959.1|1957.9|1959.4|1958.2|1960.4|1959.2|1958.9|1957.7|130
1638521400000|2021-12-03 08:50:00|1959.9|1958.7|1958.4|1957.2|1959.9|1958.7|1958.4|1957.2|130
1638521700000|2021-12-03 08:55:00|1958.9|1957.7|1958.4|1957.2|1959.1|1957.9|1957.6|1956.4|125
1638522000000|2021-12-03 09:00:00|1958.9|1957.7|1958.4|1957.2|1958.9|1957.7|1956.9|1955.7|157
1638522300000|2021-12-03 09:05:00|1958.1|1956.9|1956.4|1955.2|1958.4|1957.2|1956.4|1955.2|71
1638522600000|2021-12-03 09:10:00|1956.6|1955.4|1958.6|1957.4|1958.9|1957.7|1956.4|1955.2|102
1638522900000|2021-12-03 09:15:00|1958.4|1957.2|1960.1|1958.9|1960.4|1959.2|1958.4|1957.2|56
1638523200000|2021-12-03 09:20:00|1960.4|1959.2|1958.9|1957.7|1960.4|1959.2|1958.9|1957.7|54
1638523500000|2021-12-03 09:25:00|1959.4|1958.2|1959.9|1958.7|1959.9|1958.7|1958.4|1957.2|51
1638523800000|2021-12-03 09:30:00|1959.4|1958.2|1958.9|1957.7|1960.4|1959.2|1958.9|1957.7|41
1638524100000|2021-12-03 09:35:00|1958.6|1957.4|1958.4|1957.2|1958.9|1957.7|1957.9|1956.7|50
1638524400000|2021-12-03 09:40:00|1958.1|1956.9|1959.4|1958.2|1959.4|1958.2|1957.9|1956.7|59
1638524700000|2021-12-03 09:45:00|1958.9|1957.7|1957.9|1956.7|1959.4|1958.2|1957.9|1956.7|63
1638525000000|2021-12-03 09:50:00|1957.6|1956.4|1956.9|1955.7|1957.9|1956.7|1956.6|1955.4|59
1638525300000|2021-12-03 09:55:00|1957.4|1956.2|1957.4|1956.2|1957.9|1956.7|1956.4|1955.2|63
1638525600000|2021-12-03 10:00:00|1957.6|1956.4|1956.4|1955.2|1958.4|1957.2|1956.4|1955.2|65
1638525900000|2021-12-03 10:05:00|1956.9|1955.7|1956.9|1955.7|1957.4|1956.2|1956.1|1954.9|46
1638526200000|2021-12-03 10:10:00|1956.4|1955.2|1955.1|1953.9|1956.9|1955.7|1955.1|1953.9|77
1638526500000|2021-12-03 10:15:00|1955.4|1954.2|1953.4|1952.2|1955.4|1954.2|1952.9|1951.7|191
1638526800000|2021-12-03 10:20:00|1953.6|1952.4|1952.9|1951.7|1953.9|1952.7|1952.4|1951.2|80
1638527100000|2021-12-03 10:25:00|1953.4|1952.2|1954.4|1953.2|1954.4|1953.2|1952.9|1951.7|79
1638527400000|2021-12-03 10:30:00|1954.1|1952.9|1953.4|1952.2|1954.9|1953.7|1953.4|1952.2|60
1638527700000|2021-12-03 10:35:00|1952.9|1951.7|1951.6|1950.4|1953.1|1951.9|1951.1|1949.9|87
1638528000000|2021-12-03 10:40:00|1951.9|1950.7|1951.9|1950.7|1952.9|1951.7|1950.9|1949.7|242
1638528300000|2021-12-03 10:45:00|1951.4|1950.2|1951.9|1950.7|1952.9|1951.7|1951.4|1950.2|95
1638528600000|2021-12-03 10:50:00|1952.1|1950.9|1950.9|1949.7|1952.4|1951.2|1950.9|1949.7|73
1638528900000|2021-12-03 10:55:00|1951.4|1950.2|1952.9|1951.7|1952.9|1951.7|1950.9|1949.7|75
1638529200000|2021-12-03 11:00:00|1953.1|1951.9|1954.9|1953.7|1955.4|1954.2|1952.9|1951.7|75
1638529500000|2021-12-03 11:05:00|1954.4|1953.2|1954.1|1952.9|1954.9|1953.7|1953.4|1952.2|79
1638529800000|2021-12-03 11:10:00|1954.4|1953.2|1952.4|1951.2|1954.9|1953.7|1952.4|1951.2|40
1638530100000|2021-12-03 11:15:00|1952.9|1951.7|1953.9|1952.7|1954.4|1953.2|1952.9|1951.7|42
1638530400000|2021-12-03 11:20:00|1954.9|1953.7|1954.9|1953.7|1955.4|1954.2|1953.9|1952.7|55
1638530700000|2021-12-03 11:25:00|1954.6|1953.4|1954.4|1953.2|1955.4|1954.2|1953.9|1952.7|61
1638531000000|2021-12-03 11:30:00|1954.6|1953.4|1955.4|1954.2|1955.9|1954.7|1954.4|1953.2|54
1638531300000|2021-12-03 11:35:00|1955.9|1954.7|1956.4|1955.2|1956.4|1955.2|1955.4|1954.2|32
1638531600000|2021-12-03 11:40:00|1956.9|1955.7|1958.4|1957.2|1958.4|1957.2|1956.4|1955.2|75
1638531900000|2021-12-03 11:45:00|1958.1|1956.9|1957.9|1956.7|1958.4|1957.2|1956.9|1955.7|67
1638532200000|2021-12-03 11:50:00|1957.6|1956.4|1957.9|1956.7|1958.9|1957.7|1957.6|1956.4|25
1638532500000|2021-12-03 11:55:00|1958.1|1956.9|1959.4|1958.2|1959.9|1958.7|1958.1|1956.9|66
1638532800000|2021-12-03 12:00:00|1959.9|1958.7|1959.4|1958.2|1960.1|1958.9|1959.1|1957.9|60
1638533100000|2021-12-03 12:05:00|1958.9|1957.7|1957.9|1956.7|1959.4|1958.2|1957.9|1956.7|24
1638533400000|2021-12-03 12:10:00|1958.1|1956.9|1958.4|1957.2|1959.4|1958.2|1957.9|1956.7|33
1638533700000|2021-12-03 12:15:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.1|1956.9|48
1638534000000|2021-12-03 12:20:00|1958.9|1957.7|1961.4|1960.2|1961.9|1960.7|1958.6|1957.4|102
1638534300000|2021-12-03 12:25:00|1960.9|1959.7|1962.9|1961.7|1962.9|1961.7|1960.9|1959.7|83
1638534600000|2021-12-03 12:30:00|1962.4|1961.2|1963.4|1962.2|1963.6|1962.4|1961.9|1960.7|110
1638534900000|2021-12-03 12:35:00|1963.1|1961.9|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|33
1638535200000|2021-12-03 12:40:00|1963.4|1962.2|1962.4|1961.2|1963.4|1962.2|1961.9|1960.7|37
1638535500000|2021-12-03 12:45:00|1962.1|1960.9|1963.4|1962.2|1963.4|1962.2|1961.9|1960.7|39
1638535800000|2021-12-03 12:50:00|1963.9|1962.7|1962.4|1961.2|1963.9|1962.7|1962.4|1961.2|172
1638536100000|2021-12-03 12:55:00|1962.6|1961.4|1961.4|1960.2|1962.6|1961.4|1961.1|1959.9|59
1638536400000|2021-12-03 13:00:00|1961.6|1960.4|1962.4|1961.2|1962.4|1961.2|1961.1|1959.9|32
1638536700000|2021-12-03 13:05:00|1962.9|1961.7|1963.9|1962.7|1964.9|1963.7|1962.9|1961.7|94
1638537000000|2021-12-03 13:10:00|1964.4|1963.2|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|41
1638537300000|2021-12-03 13:15:00|1964.1|1962.9|1963.4|1962.2|1964.4|1963.2|1962.9|1961.7|42
1638537600000|2021-12-03 13:20:00|1962.9|1961.7|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|116
1638537900000|2021-12-03 13:25:00|1962.4|1961.2|1962.9|1961.7|1963.9|1962.7|1962.4|1961.2|86
1638538200000|2021-12-03 13:30:00|1962.6|1961.4|1961.6|1960.4|1966.4|1965.2|1958.4|1957.2|535
1638538500000|2021-12-03 13:35:00|1961.9|1960.7|1961.9|1960.7|1964.6|1963.4|1960.9|1959.7|230
1638538800000|2021-12-03 13:40:00|1962.1|1960.9|1960.9|1959.7|1962.9|1961.7|1960.4|1959.2|71
1638539100000|2021-12-03 13:45:00|1960.4|1959.2|1959.9|1958.7|1961.1|1959.9|1958.9|1957.7|147
1638539400000|2021-12-03 13:50:00|1959.4|1958.2|1961.4|1960.2|1961.9|1960.7|1958.9|1957.7|93
1638539700000|2021-12-03 13:55:00|1961.9|1960.7|1962.1|1960.9|1963.9|1962.7|1961.9|1960.7|103
1638540000000|2021-12-03 14:00:00|1962.4|1961.2|1964.4|1963.2|1964.4|1963.2|1961.9|1960.7|40
1638540300000|2021-12-03 14:05:00|1963.9|1962.7|1964.9|1963.7|1965.4|1964.2|1963.9|1962.7|68
1638540600000|2021-12-03 14:10:00|1965.1|1963.9|1963.9|1962.7|1965.4|1964.2|1963.9|1962.7|69
1638540900000|2021-12-03 14:15:00|1964.1|1962.9|1963.9|1962.7|1964.4|1963.2|1962.9|1961.7|76
1638541200000|2021-12-03 14:20:00|1963.6|1962.4|1961.9|1960.7|1963.9|1962.7|1961.6|1960.4|38
1638541500000|2021-12-03 14:25:00|1962.1|1960.9|1962.1|1960.9|1962.9|1961.7|1961.4|1960.2|56
1638541800000|2021-12-03 14:30:00|1962.4|1961.2|1962.6|1961.4|1965.4|1964.2|1961.4|1960.2|313
1638542100000|2021-12-03 14:35:00|1962.9|1961.7|1958.1|1956.9|1962.9|1961.7|1957.9|1956.7|195
1638542400000|2021-12-03 14:40:00|1958.4|1957.2|1957.9|1956.7|1960.9|1959.7|1956.6|1955.4|119
1638542700000|2021-12-03 14:45:00|1958.4|1957.2|1955.9|1954.7|1959.4|1958.2|1955.4|1954.2|695
1638543000000|2021-12-03 14:50:00|1956.1|1954.9|1948.4|1947.2|1956.9|1955.7|1948.4|1947.2|711
1638543300000|2021-12-03 14:55:00|1948.6|1947.4|1950.9|1949.7|1954.4|1953.2|1948.6|1947.4|180
1638543600000|2021-12-03 15:00:00|1950.6|1949.4|1950.4|1949.2|1952.4|1951.2|1947.1|1945.9|793
1638543900000|2021-12-03 15:05:00|1950.9|1949.7|1947.9|1946.7|1952.9|1951.7|1947.9|1946.7|302
1638544200000|2021-12-03 15:10:00|1947.4|1946.2|1947.9|1946.7|1950.6|1949.4|1946.9|1945.7|314
1638544500000|2021-12-03 15:15:00|1948.4|1947.2|1950.9|1949.7|1954.1|1952.9|1948.4|1947.2|394
1638544800000|2021-12-03 15:20:00|1951.4|1950.2|1952.9|1951.7|1953.4|1952.2|1948.9|1947.7|181
1638545100000|2021-12-03 15:25:00|1952.6|1951.4|1952.9|1951.7|1953.9|1952.7|1949.6|1948.4|93
1638545400000|2021-12-03 15:30:00|1952.4|1951.2|1947.4|1946.2|1952.9|1951.7|1947.4|1946.2|135
1638545700000|2021-12-03 15:35:00|1947.6|1946.4|1948.4|1947.2|1950.4|1949.2|1946.4|1945.2|262
1638546000000|2021-12-03 15:40:00|1948.6|1947.4|1941.4|1940.2|1948.9|1947.7|1941.4|1940.2|291
1638546300000|2021-12-03 15:45:00|1941.9|1940.7|1941.4|1940.2|1942.9|1941.7|1939.4|1938.2|194
1638546600000|2021-12-03 15:50:00|1941.1|1939.9|1941.6|1940.4|1942.6|1941.4|1938.9|1937.7|202
1638546900000|2021-12-03 15:55:00|1941.4|1940.2|1939.9|1938.7|1944.4|1943.2|1939.9|1938.7|162
1638547200000|2021-12-03 16:00:00|1939.4|1938.2|1942.4|1941.2|1943.4|1942.2|1939.4|1938.2|289
1638547500000|2021-12-03 16:05:00|1942.6|1941.4|1941.4|1940.2|1942.6|1941.4|1938.4|1937.2|358
1638547800000|2021-12-03 16:10:00|1941.1|1939.9|1940.9|1939.7|1942.4|1941.2|1938.4|1937.2|273
1638548100000|2021-12-03 16:15:00|1941.1|1939.9|1939.4|1938.2|1941.9|1940.7|1938.4|1937.2|231
1638548400000|2021-12-03 16:20:00|1938.9|1937.7|1941.4|1940.2|1943.4|1942.2|1938.4|1937.2|202
1638548700000|2021-12-03 16:25:00|1941.1|1939.9|1941.9|1940.7|1942.9|1941.7|1940.9|1939.7|231
1638549000000|2021-12-03 16:30:00|1941.4|1940.2|1944.4|1943.2|1945.1|1943.9|1940.9|1939.7|464
1638549300000|2021-12-03 16:35:00|1944.6|1943.4|1944.6|1943.4|1946.4|1945.2|1943.9|1942.7|583
1638549600000|2021-12-03 16:40:00|1944.4|1943.2|1941.4|1940.2|1945.6|1944.4|1940.4|1939.2|246
1638549900000|2021-12-03 16:45:00|1941.1|1939.9|1941.4|1940.2|1943.4|1942.2|1939.9|1938.7|151
1638550200000|2021-12-03 16:50:00|1940.9|1939.7|1939.9|1938.7|1941.4|1940.2|1937.9|1936.7|159
1638550500000|2021-12-03 16:55:00|1940.4|1939.2|1937.4|1936.2|1940.6|1939.4|1936.6|1935.4|149
1638550800000|2021-12-03 17:00:00|1937.6|1936.4|1937.1|1935.9|1938.4|1937.2|1935.4|1934.2|94
1638551100000|2021-12-03 17:05:00|1937.4|1936.2|1938.4|1937.2|1939.4|1938.2|1936.9|1935.7|97
1638551400000|2021-12-03 17:10:00|1938.9|1937.7|1937.9|1936.7|1939.9|1938.7|1937.9|1936.7|179
1638551700000|2021-12-03 17:15:00|1938.4|1937.2|1939.9|1938.7|1940.9|1939.7|1937.6|1936.4|83
1638552000000|2021-12-03 17:20:00|1939.6|1938.4|1940.9|1939.7|1941.4|1940.2|1938.4|1937.2|81
1638552300000|2021-12-03 17:25:00|1941.1|1939.9|1939.9|1938.7|1941.4|1940.2|1939.9|1938.7|84
1638552600000|2021-12-03 17:30:00|1939.4|1938.2|1938.4|1937.2|1939.9|1938.7|1936.9|1935.7|106
1638552900000|2021-12-03 17:35:00|1938.6|1937.4|1940.9|1939.7|1941.9|1940.7|1937.9|1936.7|109
1638553200000|2021-12-03 17:40:00|1941.4|1940.2|1939.9|1938.7|1942.4|1941.2|1939.9|1938.7|186
1638553500000|2021-12-03 17:45:00|1940.1|1938.9|1939.1|1937.9|1940.9|1939.7|1937.9|1936.7|80
1638553800000|2021-12-03 17:50:00|1939.4|1938.2|1938.9|1937.7|1940.9|1939.7|1938.4|1937.2|76
1638554100000|2021-12-03 17:55:00|1938.6|1937.4|1939.9|1938.7|1939.9|1938.7|1937.4|1936.2|79
1638554400000|2021-12-03 18:00:00|1939.4|1938.2|1939.4|1938.2|1939.9|1938.7|1937.9|1936.7|178
1638554700000|2021-12-03 18:05:00|1939.1|1937.9|1941.4|1940.2|1941.9|1940.7|1938.9|1937.7|82
1638555000000|2021-12-03 18:10:00|1941.6|1940.4|1940.9|1939.7|1942.4|1941.2|1939.9|1938.7|68
1638555300000|2021-12-03 18:15:00|1941.1|1939.9|1942.4|1941.2|1942.9|1941.7|1939.9|1938.7|97
1638555600000|2021-12-03 18:20:00|1942.6|1941.4|1942.9|1941.7|1943.4|1942.2|1941.1|1939.9|69
1638555900000|2021-12-03 18:25:00|1942.4|1941.2|1939.4|1938.2|1942.9|1941.7|1939.4|1938.2|111
1638556200000|2021-12-03 18:30:00|1939.6|1938.4|1937.6|1936.4|1939.9|1938.7|1937.4|1936.2|80
1638556500000|2021-12-03 18:35:00|1937.9|1936.7|1935.4|1934.2|1937.9|1936.7|1934.9|1933.7|40
1638556800000|2021-12-03 18:40:00|1935.9|1934.7|1937.4|1936.2|1937.9|1936.7|1934.9|1933.7|147
1638557100000|2021-12-03 18:45:00|1937.1|1935.9|1935.9|1934.7|1938.4|1937.2|1934.4|1933.2|84
1638557400000|2021-12-03 18:50:00|1936.4|1935.2|1936.9|1935.7|1938.4|1937.2|1935.4|1934.2|118
1638557700000|2021-12-03 18:55:00|1937.4|1936.2|1935.9|1934.7|1937.9|1936.7|1935.6|1934.4|65
1638558000000|2021-12-03 19:00:00|1936.1|1934.9|1937.4|1936.2|1938.1|1936.9|1934.4|1933.2|69
1638558300000|2021-12-03 19:05:00|1937.6|1936.4|1936.4|1935.2|1938.4|1937.2|1935.9|1934.7|57
1638558600000|2021-12-03 19:10:00|1936.1|1934.9|1937.6|1936.4|1938.4|1937.2|1935.4|1934.2|72
1638558900000|2021-12-03 19:15:00|1937.4|1936.2|1934.4|1933.2|1937.6|1936.4|1934.4|1933.2|122
1638559200000|2021-12-03 19:20:00|1934.9|1933.7|1937.1|1935.9|1937.4|1936.2|1932.1|1930.9|284
1638559500000|2021-12-03 19:25:00|1937.4|1936.2|1936.9|1935.7|1937.6|1936.4|1935.9|1934.7|71
1638559800000|2021-12-03 19:30:00|1937.1|1935.9|1934.9|1933.7|1937.9|1936.7|1934.4|1933.2|105
1638560100000|2021-12-03 19:35:00|1935.4|1934.2|1933.9|1932.7|1936.4|1935.2|1933.4|1932.2|87
1638560400000|2021-12-03 19:40:00|1934.4|1933.2|1936.4|1935.2|1937.4|1936.2|1934.4|1933.2|87
1638560700000|2021-12-03 19:45:00|1936.6|1935.4|1934.9|1933.7|1936.9|1935.7|1934.4|1933.2|73
1638561000000|2021-12-03 19:50:00|1935.1|1933.9|1933.9|1932.7|1936.4|1935.2|1933.9|1932.7|71
1638561300000|2021-12-03 19:55:00|1933.4|1932.2|1933.9|1932.7|1935.9|1934.7|1933.4|1932.2|219
1638561600000|2021-12-03 20:00:00|1934.1|1932.9|1934.9|1933.7|1935.4|1934.2|1931.4|1930.2|174
1638561900000|2021-12-03 20:05:00|1934.6|1933.4|1933.9|1932.7|1936.4|1935.2|1932.9|1931.7|68
1638562200000|2021-12-03 20:10:00|1934.4|1933.2|1935.4|1934.2|1935.9|1934.7|1933.9|1932.7|35
1638562500000|2021-12-03 20:15:00|1935.9|1934.7|1934.9|1933.7|1936.4|1935.2|1934.4|1933.2|52
1638562800000|2021-12-03 20:20:00|1935.2|1933.2|1939.5|1937.5|1940|1938|1935.2|1933.2|52
1638563100000|2021-12-03 20:25:00|1939.7|1937.7|1940.2|1938.2|1942.5|1940.5|1939.2|1937.2|33
1638563400000|2021-12-03 20:30:00|1940.3|1938.3|1944.2|1942.2|1944.6|1942.6|1940.2|1938.2|18
1638563700000|2021-12-03 20:35:00|1944.4|1942.4|1940.6|1938.6|1944.9|1942.9|1939.4|1937.4|31
1638564000000|2021-12-03 20:40:00|1940.5|1938.5|1936.4|1934.4|1941.1|1939.1|1935.8|1933.8|103
1638564300000|2021-12-03 20:45:00|1936.5|1934.5|1937.2|1935.2|1937.4|1935.4|1935|1933|64
1638564600000|2021-12-03 20:50:00|1937.8|1935.8|1942.1|1940.1|1944.3|1942.3|1937.4|1935.4|50
1638564900000|2021-12-03 20:55:00|1942|1940|1946|1944|1947.3|1945.3|1941.8|1939.8|0
1638565200000|2021-12-03 21:00:00|1945.9|1943.9|1946.8|1944.8|1947.2|1945.2|1944.2|1942.2|9
1638565500000|2021-12-03 21:05:00|1946.6|1944.6|1944.4|1942.4|1946.6|1944.6|1944.2|1942.2|0
1638565800000|2021-12-03 21:10:00|1944.5|1942.5|1943.5|1941.5|1945.2|1943.2|1943.1|1941.1|0
1638566100000|2021-12-03 21:15:00|1943.6|1941.6|1943.7|1941.7|1944|1942|1943.5|1941.5|0
1638566400000|2021-12-03 21:20:00|1943.8|1941.8|1943.8|1941.8|1943.8|1941.8|1943.8|1941.8|0
1638566700000|2021-12-03 21:25:00|1943.9|1941.9|1943.9|1941.9|1944.3|1942.3|1943.8|1941.8|0
1638567000000|2021-12-03 21:30:00|1943.8|1941.8|1944|1942|1944|1942|1943.8|1941.8|0
1638567300000|2021-12-03 21:35:00|1943.9|1941.9|1943.9|1941.9|1943.9|1941.9|1943.9|1941.9|0
1638567600000|2021-12-03 21:40:00|1944.6|1942.6|1944.2|1942.2|1944.6|1942.6|1944.2|1942.2|0
1638567900000|2021-12-03 21:45:00|1944.5|1942.5|1944.3|1942.3|1944.5|1942.5|1944|1942|0
1638568200000|2021-12-03 21:50:00|1944.2|1942.2|1944.6|1942.6|1944.6|1942.6|1944.2|1942.2|0
1638568500000|2021-12-03 21:55:00|1944.5|1942.5|1944.9|1942.9|1945.2|1943.2|1944.1|1942.1|0
1638745200000|2021-12-05 23:00:00|1943.1|1941.1|1943.1|1941.1|1945.7|1943.7|1943.1|1941.1|0
1638745500000|2021-12-05 23:05:00|1943.2|1941.2|1947.2|1945.2|1947.7|1945.7|1943.1|1941.1|0
1638745800000|2021-12-05 23:10:00|1947|1945|1946.6|1944.6|1947.9|1945.9|1946.2|1944.2|0
1638746100000|2021-12-05 23:15:00|1946.9|1944.9|1946|1944|1947.9|1945.9|1945|1943|0
1638746400000|2021-12-05 23:20:00|1945.9|1943.9|1943|1941|1946.6|1944.6|1943|1941|0
1638746700000|2021-12-05 23:25:00|1942.9|1940.9|1945.6|1943.6|1946.4|1944.4|1942.2|1940.2|0
1638747000000|2021-12-05 23:30:00|1946.1|1944.1|1950.5|1948.5|1950.7|1948.7|1946.1|1944.1|0
1638747300000|2021-12-05 23:35:00|1951.1|1949.1|1950.5|1948.5|1952.2|1950.2|1949.6|1947.6|0
1638747600000|2021-12-05 23:40:00|1950.9|1948.9|1950.4|1948.4|1952.5|1950.5|1950|1948|0
1638747900000|2021-12-05 23:45:00|1950.3|1948.3|1955.1|1953.9|1955.9|1954.7|1950.1|1948.1|898
1638748200000|2021-12-05 23:50:00|1954.9|1953.7|1960.4|1959.2|1960.6|1959.4|1954.9|1953.7|475
1638748500000|2021-12-05 23:55:00|1960.6|1959.4|1958.9|1957.7|1961.4|1960.2|1958.1|1956.9|484
1638748800000|2021-12-06 00:00:00|1958.7|1957.9|1962.2|1961.4|1962.9|1962.1|1958.2|1957.4|1702
1638749100000|2021-12-06 00:05:00|1962.7|1961.9|1957.7|1956.9|1962.9|1962.1|1956.2|1955.4|1152
1638749400000|2021-12-06 00:10:00|1958.2|1957.4|1947.7|1946.9|1958.2|1957.4|1947.7|1946.9|1261
1638749700000|2021-12-06 00:15:00|1947.2|1946.4|1942.2|1941.4|1948.2|1947.4|1941.2|1940.4|1337
1638750000000|2021-12-06 00:20:00|1942.7|1941.9|1943.7|1942.9|1945.2|1944.4|1941.7|1940.9|959
1638750300000|2021-12-06 00:25:00|1943.9|1943.1|1948.2|1947.4|1948.2|1947.4|1943.2|1942.4|603
1638750600000|2021-12-06 00:30:00|1947.9|1947.1|1944.2|1943.4|1949.7|1948.9|1944.2|1943.4|442
1638750900000|2021-12-06 00:35:00|1943.7|1942.9|1944.2|1943.4|1945.2|1944.4|1942.7|1941.9|624
1638751200000|2021-12-06 00:40:00|1944.7|1943.9|1948.7|1947.9|1949.2|1948.4|1944.7|1943.9|410
1638751500000|2021-12-06 00:45:00|1948.9|1948.1|1948.7|1947.9|1950.2|1949.4|1947.2|1946.4|259
1638751800000|2021-12-06 00:50:00|1948.2|1947.4|1948.9|1948.1|1949.2|1948.4|1946.7|1945.9|309
1638752100000|2021-12-06 00:55:00|1948.7|1947.9|1947.9|1947.1|1950.2|1949.4|1947.2|1946.4|604
1638752400000|2021-12-06 01:00:00|1947.7|1946.9|1943.7|1942.9|1949.2|1948.4|1943.7|1942.9|769
1638752700000|2021-12-06 01:05:00|1944.2|1943.4|1946.9|1946.1|1947.7|1946.9|1943.7|1942.9|453
1638753000000|2021-12-06 01:10:00|1946.7|1945.9|1946.2|1945.4|1949.2|1948.4|1944.9|1944.1|763
1638753300000|2021-12-06 01:15:00|1946.7|1945.9|1947.2|1946.4|1947.2|1946.4|1945.2|1944.4|387
1638753600000|2021-12-06 01:20:00|1946.7|1945.9|1947.7|1946.9|1948.2|1947.4|1946.2|1945.4|328
1638753900000|2021-12-06 01:25:00|1948.2|1947.4|1945.7|1944.9|1948.7|1947.9|1944.2|1943.4|638
1638754200000|2021-12-06 01:30:00|1945.4|1944.6|1943.2|1942.4|1946.7|1945.9|1942.7|1941.9|620
1638754500000|2021-12-06 01:35:00|1943.7|1942.9|1942.2|1941.4|1944.2|1943.4|1941.7|1940.9|493
1638754800000|2021-12-06 01:40:00|1942.7|1941.9|1942.7|1941.9|1943.7|1942.9|1941.7|1940.9|428
1638755100000|2021-12-06 01:45:00|1943.2|1942.4|1947.7|1946.9|1947.7|1946.9|1942.7|1941.9|418
1638755400000|2021-12-06 01:50:00|1947.9|1947.1|1947.2|1946.4|1948.2|1947.4|1946.7|1945.9|367
1638755700000|2021-12-06 01:55:00|1947.4|1946.6|1947.7|1946.9|1948.2|1947.4|1946.2|1945.4|340
1638756000000|2021-12-06 02:00:00|1948.2|1947.4|1945.7|1944.9|1949.2|1948.4|1945.7|1944.9|284
1638756300000|2021-12-06 02:05:00|1945.9|1945.1|1946.2|1945.4|1947.7|1946.9|1945.7|1944.9|235
1638756600000|2021-12-06 02:10:00|1946.7|1945.9|1948.2|1947.4|1948.4|1947.6|1946.2|1945.4|220
1638756900000|2021-12-06 02:15:00|1948.7|1947.9|1947.7|1946.9|1949.2|1948.4|1947.2|1946.4|188
1638757200000|2021-12-06 02:20:00|1948.2|1947.4|1948.2|1947.4|1948.7|1947.9|1947.7|1946.9|184
1638757500000|2021-12-06 02:25:00|1948.7|1947.9|1948.4|1947.6|1949.2|1948.4|1947.7|1946.9|252
1638757800000|2021-12-06 02:30:00|1948.2|1947.4|1947.7|1946.9|1948.7|1947.9|1945.7|1944.9|184
1638758100000|2021-12-06 02:35:00|1948.2|1947.4|1948.7|1947.9|1950.4|1949.6|1948.2|1947.4|130
1638758400000|2021-12-06 02:40:00|1948.9|1948.1|1949.2|1948.4|1950.7|1949.9|1948.2|1947.4|93
1638758700000|2021-12-06 02:45:00|1949.4|1948.6|1949.7|1948.9|1949.9|1949.1|1948.2|1947.4|84
1638759000000|2021-12-06 02:50:00|1949.4|1948.6|1947.7|1946.9|1950.2|1949.4|1947.4|1946.6|98
1638759300000|2021-12-06 02:55:00|1947.2|1946.4|1947.7|1946.9|1948.7|1947.9|1946.7|1945.9|169
1638759600000|2021-12-06 03:00:00|1948.2|1947.4|1948.4|1947.6|1949.2|1948.4|1948.2|1947.4|53
1638759900000|2021-12-06 03:05:00|1948.2|1947.4|1949.7|1948.9|1950.2|1949.4|1948.2|1947.4|101
1638760200000|2021-12-06 03:10:00|1950.2|1949.4|1952.2|1951.4|1952.2|1951.4|1950.2|1949.4|151
1638760500000|2021-12-06 03:15:00|1951.7|1950.9|1951.7|1950.9|1952.7|1951.9|1950.7|1949.9|248
1638760800000|2021-12-06 03:20:00|1952.2|1951.4|1951.7|1950.9|1952.7|1951.9|1951.7|1950.9|126
1638761100000|2021-12-06 03:25:00|1952.2|1951.4|1950.2|1949.4|1952.2|1951.4|1949.9|1949.1|327
1638761400000|2021-12-06 03:30:00|1950.7|1949.9|1952.2|1951.4|1953.7|1952.9|1950.4|1949.6|520
1638761700000|2021-12-06 03:35:00|1952.7|1951.9|1952.4|1951.6|1953.2|1952.4|1951.7|1950.9|183
1638762000000|2021-12-06 03:40:00|1952.2|1951.4|1952.7|1951.9|1954.2|1953.4|1952.2|1951.4|217
1638762300000|2021-12-06 03:45:00|1953.2|1952.4|1952.4|1951.6|1954.2|1953.4|1952.2|1951.4|166
1638762600000|2021-12-06 03:50:00|1952.7|1951.9|1951.2|1950.4|1952.7|1951.9|1951.2|1950.4|267
1638762900000|2021-12-06 03:55:00|1951.7|1950.9|1950.2|1949.4|1951.7|1950.9|1949.9|1949.1|165
1638763200000|2021-12-06 04:00:00|1950.7|1949.9|1949.2|1948.4|1951.7|1950.9|1949.2|1948.4|342
1638763500000|2021-12-06 04:05:00|1948.9|1948.1|1949.7|1948.9|1949.7|1948.9|1948.2|1947.4|306
1638763800000|2021-12-06 04:10:00|1949.2|1948.4|1949.2|1948.4|1949.7|1948.9|1949.2|1948.4|154
1638764100000|2021-12-06 04:15:00|1949.7|1948.9|1949.4|1948.6|1951.2|1950.4|1949.2|1948.4|478
1638764400000|2021-12-06 04:20:00|1949.2|1948.4|1949.7|1948.9|1950.2|1949.4|1949.2|1948.4|166
1638764700000|2021-12-06 04:25:00|1949.2|1948.4|1949.2|1948.4|1949.7|1948.9|1949.2|1948.4|158
1638765000000|2021-12-06 04:30:00|1949.7|1948.9|1949.2|1948.4|1950.2|1949.4|1948.7|1947.9|321
1638765300000|2021-12-06 04:35:00|1948.9|1948.1|1948.7|1947.9|1949.7|1948.9|1948.2|1947.4|395
1638765600000|2021-12-06 04:40:00|1949.2|1948.4|1949.7|1948.9|1949.7|1948.9|1948.7|1947.9|195
1638765900000|2021-12-06 04:45:00|1950.2|1949.4|1950.2|1949.4|1950.7|1949.9|1948.7|1947.9|334
1638766200000|2021-12-06 04:50:00|1949.9|1949.1|1949.7|1948.9|1950.2|1949.4|1949.2|1948.4|153
1638766500000|2021-12-06 04:55:00|1949.9|1949.1|1950.2|1949.4|1950.7|1949.9|1949.9|1949.1|243
1638766800000|2021-12-06 05:00:00|1950.7|1949.9|1949.2|1948.4|1950.7|1949.9|1948.7|1947.9|315
1638767100000|2021-12-06 05:05:00|1948.9|1948.1|1950.2|1949.4|1950.7|1949.9|1948.7|1947.9|265
1638767400000|2021-12-06 05:10:00|1949.7|1948.9|1949.7|1948.9|1950.7|1949.9|1949.7|1948.9|180
1638767700000|2021-12-06 05:15:00|1949.4|1948.6|1950.2|1949.4|1950.2|1949.4|1948.7|1947.9|296
1638768000000|2021-12-06 05:20:00|1950.4|1949.6|1949.7|1948.9|1950.7|1949.9|1949.2|1948.4|352
1638768300000|2021-12-06 05:25:00|1950.2|1949.4|1950.7|1949.9|1950.7|1949.9|1949.7|1948.9|388
1638768600000|2021-12-06 05:30:00|1950.2|1949.4|1949.7|1948.9|1950.2|1949.4|1948.7|1947.9|613
1638768900000|2021-12-06 05:35:00|1949.2|1948.4|1948.7|1947.9|1949.7|1948.9|1948.7|1947.9|462
1638769200000|2021-12-06 05:40:00|1949.2|1948.4|1948.7|1947.9|1949.2|1948.4|1947.7|1946.9|381
1638769500000|2021-12-06 05:45:00|1949.2|1948.4|1950.2|1949.4|1950.7|1949.9|1949.2|1948.4|547
1638769800000|2021-12-06 05:50:00|1949.7|1948.9|1948.2|1947.4|1949.7|1948.9|1947.7|1946.9|909
1638770100000|2021-12-06 05:55:00|1947.7|1946.9|1948.7|1947.9|1949.7|1948.9|1946.7|1945.9|3410
1638770400000|2021-12-06 06:00:00|1947.2|1946.4|1944.7|1943.9|1948.2|1947.4|1944.2|1943.4|2945
1638770700000|2021-12-06 06:05:00|1945.2|1944.4|1946.4|1945.6|1948.2|1947.4|1945.2|1944.4|655
1638771000000|2021-12-06 06:10:00|1946.9|1944.9|1945.4|1943.4|1948.1|1946.1|1944.8|1942.8|3
1638771300000|2021-12-06 06:15:00|1945.2|1943.2|1944.1|1942.1|1945.3|1943.3|1944.1|1942.1|808
1638771600000|2021-12-06 06:20:00|1944.3|1942.3|1945|1943|1945|1943|1944.3|1942.3|0
1638771900000|2021-12-06 06:25:00|1944.9|1942.9|1945|1943|1945.2|1943.2|1943.9|1941.9|0
1638772200000|2021-12-06 06:30:00|1945.2|1943.2|1944.2|1942.2|1945.4|1943.4|1944|1942|0
1638772500000|2021-12-06 06:35:00|1944.4|1942.4|1944.8|1942.8|1944.8|1942.8|1944.2|1942.2|0
1638772800000|2021-12-06 06:40:00|1945|1943|1945.1|1943.1|1945.2|1943.2|1944.8|1942.8|0
1638773100000|2021-12-06 06:45:00|1945.3|1943.3|1945.1|1943.1|1945.3|1943.3|1945.1|1943.1|0
1638773400000|2021-12-06 06:50:00|1945.2|1943.2|1946|1944|1946|1944|1945.1|1943.1|0
1638773700000|2021-12-06 06:55:00|1946.1|1944.1|1945.5|1943.5|1946.1|1944.1|1945.4|1943.4|0
1638774000000|2021-12-06 07:00:00|1945.7|1943.7|1944.9|1942.9|1946|1944|1944.4|1942.4|0
1638774300000|2021-12-06 07:05:00|1944.8|1942.8|1946.8|1944.8|1947.1|1945.1|1944.8|1942.8|0
1638774600000|2021-12-06 07:10:00|1946.9|1944.9|1946.4|1944.4|1947|1945|1945.8|1943.8|0
1638774900000|2021-12-06 07:15:00|1946.3|1944.3|1946|1944|1946.6|1944.6|1945.3|1943.3|0
1638775200000|2021-12-06 07:20:00|1946.1|1944.1|1945.2|1943.2|1946.2|1944.2|1945|1943|0
1638775500000|2021-12-06 07:25:00|1945|1943|1943.1|1941.1|1945.3|1943.3|1942.7|1940.7|0
1638775800000|2021-12-06 07:30:00|1943|1941|1941.6|1940.4|1943|1941.7|1940.4|1939.2|485
1638776100000|2021-12-06 07:35:00|1941.9|1940.7|1942.9|1941.7|1943.4|1942.2|1941.4|1940.2|106
1638776400000|2021-12-06 07:40:00|1942.6|1941.4|1942.9|1941.7|1943.9|1942.7|1942.4|1941.2|145
1638776700000|2021-12-06 07:45:00|1942.6|1941.4|1943.9|1942.7|1944.4|1943.2|1942.4|1941.2|71
1638777000000|2021-12-06 07:50:00|1943.4|1942.2|1944.1|1942.9|1944.9|1943.7|1943.4|1942.2|65
1638777300000|2021-12-06 07:55:00|1944.4|1943.2|1943.4|1942.2|1944.9|1943.7|1942.9|1941.7|96
1638777600000|2021-12-06 08:00:00|1942.9|1941.7|1944.4|1943.2|1945.9|1944.7|1942.9|1941.7|296
1638777900000|2021-12-06 08:05:00|1943.9|1942.7|1942.9|1941.7|1944.9|1943.7|1942.9|1941.7|419
1638778200000|2021-12-06 08:10:00|1943.4|1942.2|1942.9|1941.7|1944.4|1943.2|1942.4|1941.2|210
1638778500000|2021-12-06 08:15:00|1943.4|1942.2|1942.9|1941.7|1944.4|1943.2|1942.9|1941.7|90
1638778800000|2021-12-06 08:20:00|1943.4|1942.2|1941.9|1940.7|1943.6|1942.4|1941.9|1940.7|81
1638779100000|2021-12-06 08:25:00|1942.1|1940.9|1942.1|1940.9|1942.4|1941.2|1940.4|1939.2|201
1638779400000|2021-12-06 08:30:00|1941.9|1940.7|1940.4|1939.2|1942.4|1941.2|1940.4|1939.2|130
1638779700000|2021-12-06 08:35:00|1940.9|1939.7|1942.4|1941.2|1942.9|1941.7|1940.9|1939.7|89
1638780000000|2021-12-06 08:40:00|1941.9|1940.7|1941.4|1940.2|1942.9|1941.7|1941.4|1940.2|96
1638780300000|2021-12-06 08:45:00|1941.9|1940.7|1941.4|1940.2|1942.4|1941.2|1940.9|1939.7|75
1638780600000|2021-12-06 08:50:00|1941.9|1940.7|1940.9|1939.7|1941.9|1940.7|1940.4|1939.2|99
1638780900000|2021-12-06 08:55:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1940.4|1939.2|44
1638781200000|2021-12-06 09:00:00|1941.6|1940.4|1943.9|1942.7|1946.9|1945.7|1941.4|1940.2|204
1638781500000|2021-12-06 09:05:00|1944.1|1942.9|1942.4|1941.2|1944.4|1943.2|1940.9|1939.7|351
1638781800000|2021-12-06 09:10:00|1941.9|1940.7|1943.4|1942.2|1943.9|1942.7|1941.4|1940.2|87
1638782100000|2021-12-06 09:15:00|1943.6|1942.4|1943.9|1942.7|1944.4|1943.2|1942.9|1941.7|70
1638782400000|2021-12-06 09:20:00|1943.4|1942.2|1944.9|1943.7|1944.9|1943.7|1943.4|1942.2|28
1638782700000|2021-12-06 09:25:00|1945.1|1943.9|1945.9|1944.7|1946.4|1945.2|1944.9|1943.7|99
1638783000000|2021-12-06 09:30:00|1946.1|1944.9|1945.4|1944.2|1946.9|1945.7|1945.4|1944.2|58
1638783300000|2021-12-06 09:35:00|1945.9|1944.7|1943.4|1942.2|1946.4|1945.2|1943.4|1942.2|92
1638783600000|2021-12-06 09:40:00|1942.9|1941.7|1942.4|1941.2|1943.6|1942.4|1942.4|1941.2|116
1638783900000|2021-12-06 09:45:00|1942.9|1941.7|1941.4|1940.2|1942.9|1941.7|1940.9|1939.7|36
1638784200000|2021-12-06 09:50:00|1940.9|1939.7|1940.4|1939.2|1941.9|1940.7|1940.1|1938.9|120
1638784500000|2021-12-06 09:55:00|1940.9|1939.7|1937.9|1936.7|1940.9|1939.7|1936.9|1935.7|211
1638784800000|2021-12-06 10:00:00|1938.4|1937.2|1937.4|1936.2|1938.4|1937.2|1936.9|1935.7|61
1638785100000|2021-12-06 10:05:00|1937.1|1935.9|1937.4|1936.2|1938.6|1937.4|1936.9|1935.7|139
1638785400000|2021-12-06 10:10:00|1937.9|1936.7|1939.9|1938.7|1939.9|1938.7|1937.4|1936.2|53
1638785700000|2021-12-06 10:15:00|1939.4|1938.2|1940.4|1939.2|1940.4|1939.2|1938.9|1937.7|29
1638786000000|2021-12-06 10:20:00|1940.1|1938.9|1937.6|1936.4|1940.4|1939.2|1937.4|1936.2|71
1638786300000|2021-12-06 10:25:00|1937.9|1936.7|1935.9|1934.7|1937.9|1936.7|1935.4|1934.2|99
1638786600000|2021-12-06 10:30:00|1935.4|1934.2|1937.9|1936.7|1937.9|1936.7|1934.9|1933.7|58
1638786900000|2021-12-06 10:35:00|1937.6|1936.4|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|109
1638787200000|2021-12-06 10:40:00|1937.6|1936.4|1937.4|1936.2|1937.9|1936.7|1935.9|1934.7|141
1638787500000|2021-12-06 10:45:00|1937.6|1936.4|1937.9|1936.7|1938.9|1937.7|1937.1|1935.9|42
1638787800000|2021-12-06 10:50:00|1938.1|1936.9|1937.9|1936.7|1938.6|1937.4|1937.4|1936.2|22
1638788100000|2021-12-06 10:55:00|1937.6|1936.4|1937.9|1936.7|1938.4|1937.2|1936.9|1935.7|52
1638788400000|2021-12-06 11:00:00|1937.6|1936.4|1939.4|1938.2|1939.4|1938.2|1937.4|1936.2|58
1638788700000|2021-12-06 11:05:00|1939.1|1937.9|1940.4|1939.2|1940.4|1939.2|1938.4|1937.2|87
1638789000000|2021-12-06 11:10:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|44
1638789300000|2021-12-06 11:15:00|1940.4|1939.2|1941.4|1940.2|1941.4|1940.2|1940.4|1939.2|50
1638789600000|2021-12-06 11:20:00|1940.9|1939.7|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|40
1638789900000|2021-12-06 11:25:00|1940.9|1939.7|1941.9|1940.7|1942.4|1941.2|1940.9|1939.7|134
1638790200000|2021-12-06 11:30:00|1942.4|1941.2|1941.4|1940.2|1942.6|1941.4|1941.4|1940.2|52
1638790500000|2021-12-06 11:35:00|1941.9|1940.7|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|67
1638790800000|2021-12-06 11:40:00|1942.1|1940.9|1943.4|1942.2|1943.6|1942.4|1941.6|1940.4|38
1638791100000|2021-12-06 11:45:00|1943.6|1942.4|1943.4|1942.2|1944.4|1943.2|1943.4|1942.2|170
1638791400000|2021-12-06 11:50:00|1943.6|1942.4|1943.4|1942.2|1944.4|1943.2|1943.4|1942.2|148
1638791700000|2021-12-06 11:55:00|1943.9|1942.7|1945.4|1944.2|1945.4|1944.2|1943.6|1942.4|83
1638792000000|2021-12-06 12:00:00|1945.6|1944.4|1945.4|1944.2|1946.1|1944.9|1944.9|1943.7|66
1638792300000|2021-12-06 12:05:00|1945.1|1943.9|1944.4|1943.2|1945.4|1944.2|1943.9|1942.7|35
1638792600000|2021-12-06 12:10:00|1943.9|1942.7|1944.9|1943.7|1944.9|1943.7|1943.9|1942.7|17
1638792900000|2021-12-06 12:15:00|1944.6|1943.4|1943.9|1942.7|1944.6|1943.4|1943.9|1942.7|27
1638793200000|2021-12-06 12:20:00|1943.4|1942.2|1944.4|1943.2|1944.4|1943.2|1943.4|1942.2|36
1638793500000|2021-12-06 12:25:00|1943.9|1942.7|1943.4|1942.2|1943.9|1942.7|1943.4|1942.2|47
1638793800000|2021-12-06 12:30:00|1942.9|1941.7|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|35
1638794100000|2021-12-06 12:35:00|1943.9|1942.7|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|35
1638794400000|2021-12-06 12:40:00|1944.6|1943.4|1943.9|1942.7|1944.9|1943.7|1943.9|1942.7|7
1638794700000|2021-12-06 12:45:00|1944.1|1942.9|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|15
1638795000000|2021-12-06 12:50:00|1943.9|1942.7|1943.9|1942.7|1944.4|1943.2|1943.4|1942.2|34
1638795300000|2021-12-06 12:55:00|1944.1|1942.9|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|10
1638795600000|2021-12-06 13:00:00|1944.9|1943.7|1944.4|1943.2|1944.9|1943.7|1944.1|1942.9|66
1638795900000|2021-12-06 13:05:00|1944.1|1942.9|1945.4|1944.2|1945.9|1944.7|1943.9|1942.7|54
1638796200000|2021-12-06 13:10:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1944.9|1943.7|88
1638796500000|2021-12-06 13:15:00|1946.1|1944.9|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|52
1638796800000|2021-12-06 13:20:00|1946.6|1945.4|1946.4|1945.2|1947.4|1946.2|1945.9|1944.7|42
1638797100000|2021-12-06 13:25:00|1946.9|1945.7|1945.9|1944.7|1946.9|1945.7|1945.9|1944.7|22
1638797400000|2021-12-06 13:30:00|1946.1|1944.9|1945.4|1944.2|1946.4|1945.2|1944.9|1943.7|61
1638797700000|2021-12-06 13:35:00|1945.1|1943.9|1946.4|1945.2|1946.9|1945.7|1944.9|1943.7|31
1638798000000|2021-12-06 13:40:00|1946.6|1945.4|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|21
1638798300000|2021-12-06 13:45:00|1947.4|1946.2|1946.4|1945.2|1947.4|1946.2|1946.4|1945.2|39
1638798600000|2021-12-06 13:50:00|1946.6|1945.4|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|23
1638798900000|2021-12-06 13:55:00|1946.9|1945.7|1948.1|1946.9|1948.4|1947.2|1946.4|1945.2|25
1638799200000|2021-12-06 14:00:00|1947.9|1946.7|1947.6|1946.4|1948.4|1947.2|1946.9|1945.7|59
1638799500000|2021-12-06 14:05:00|1947.9|1946.7|1947.4|1946.2|1947.9|1946.7|1946.9|1945.7|25
1638799800000|2021-12-06 14:10:00|1947.6|1946.4|1948.4|1947.2|1948.4|1947.2|1947.4|1946.2|54
1638800100000|2021-12-06 14:15:00|1948.9|1947.7|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|74
1638800400000|2021-12-06 14:20:00|1948.6|1947.4|1948.9|1947.7|1948.9|1947.7|1948.4|1947.2|23
1638800700000|2021-12-06 14:25:00|1948.6|1947.4|1948.9|1947.7|1948.9|1947.7|1948.4|1947.2|45
1638801000000|2021-12-06 14:30:00|1948.4|1947.2|1945.9|1944.7|1950.4|1949.2|1945.4|1944.2|295
1638801300000|2021-12-06 14:35:00|1946.4|1945.2|1944.9|1943.7|1946.4|1945.2|1942.9|1941.7|588
1638801600000|2021-12-06 14:40:00|1944.6|1943.4|1949.9|1948.7|1950.4|1949.2|1943.9|1942.7|238
1638801900000|2021-12-06 14:45:00|1949.4|1948.2|1948.4|1947.2|1950.9|1949.7|1947.4|1946.2|192
1638802200000|2021-12-06 14:50:00|1948.9|1947.7|1948.1|1946.9|1950.4|1949.2|1947.9|1946.7|153
1638802500000|2021-12-06 14:55:00|1948.4|1947.2|1951.4|1950.2|1951.4|1950.2|1947.4|1946.2|172
1638802800000|2021-12-06 15:00:00|1951.6|1950.4|1950.4|1949.2|1951.6|1950.4|1948.4|1947.2|179
1638803100000|2021-12-06 15:05:00|1950.1|1948.9|1951.4|1950.2|1951.9|1950.7|1948.9|1947.7|160
1638803400000|2021-12-06 15:10:00|1950.9|1949.7|1955.4|1954.2|1955.9|1954.7|1950.9|1949.7|266
1638803700000|2021-12-06 15:15:00|1955.9|1954.7|1953.9|1952.7|1956.9|1955.7|1953.9|1952.7|184
1638804000000|2021-12-06 15:20:00|1953.6|1952.4|1954.4|1953.2|1955.4|1954.2|1952.9|1951.7|139
1638804300000|2021-12-06 15:25:00|1954.1|1952.9|1955.1|1953.9|1956.4|1955.2|1953.6|1952.4|170
1638804600000|2021-12-06 15:30:00|1955.4|1954.2|1951.9|1950.7|1955.9|1954.7|1951.9|1950.7|260
1638804900000|2021-12-06 15:35:00|1952.1|1950.9|1952.4|1951.2|1952.4|1951.2|1949.9|1948.7|191
1638805200000|2021-12-06 15:40:00|1952.1|1950.9|1951.9|1950.7|1953.4|1952.2|1951.4|1950.2|152
1638805500000|2021-12-06 15:45:00|1951.6|1950.4|1953.9|1952.7|1953.9|1952.7|1951.4|1950.2|151
1638805800000|2021-12-06 15:50:00|1954.4|1953.2|1954.4|1953.2|1954.9|1953.7|1952.4|1951.2|138
1638806100000|2021-12-06 15:55:00|1954.6|1953.4|1958.4|1957.2|1958.9|1957.7|1954.4|1953.2|307
1638806400000|2021-12-06 16:00:00|1958.9|1957.7|1957.4|1956.2|1958.9|1957.7|1957.1|1955.9|153
1638806700000|2021-12-06 16:05:00|1957.9|1956.7|1954.9|1953.7|1957.9|1956.7|1954.9|1953.7|183
1638807000000|2021-12-06 16:10:00|1955.4|1954.2|1953.9|1952.7|1956.4|1955.2|1952.9|1951.7|244
1638807300000|2021-12-06 16:15:00|1953.4|1952.2|1955.9|1954.7|1955.9|1954.7|1952.9|1951.7|77
1638807600000|2021-12-06 16:20:00|1955.6|1954.4|1955.9|1954.7|1956.4|1955.2|1954.4|1953.2|95
1638807900000|2021-12-06 16:25:00|1956.4|1955.2|1956.9|1955.7|1957.4|1956.2|1955.9|1954.7|98
1638808200000|2021-12-06 16:30:00|1957.1|1955.9|1956.4|1955.2|1957.6|1956.4|1954.9|1953.7|100
1638808500000|2021-12-06 16:35:00|1956.6|1955.4|1954.9|1953.7|1956.9|1955.7|1954.9|1953.7|81
1638808800000|2021-12-06 16:40:00|1955.4|1954.2|1955.9|1954.7|1956.4|1955.2|1954.4|1953.2|196
1638809100000|2021-12-06 16:45:00|1955.4|1954.2|1953.4|1952.2|1955.9|1954.7|1952.9|1951.7|90
1638809400000|2021-12-06 16:50:00|1953.6|1952.4|1953.9|1952.7|1954.4|1953.2|1952.9|1951.7|66
1638809700000|2021-12-06 16:55:00|1954.1|1952.9|1953.9|1952.7|1954.4|1953.2|1952.9|1951.7|56
1638810000000|2021-12-06 17:00:00|1954.1|1952.9|1953.9|1952.7|1954.9|1953.7|1953.4|1952.2|83
1638810300000|2021-12-06 17:05:00|1954.1|1952.9|1954.4|1953.2|1954.4|1953.2|1952.9|1951.7|52
1638810600000|2021-12-06 17:10:00|1954.1|1952.9|1953.9|1952.7|1955.4|1954.2|1953.4|1952.2|98
1638810900000|2021-12-06 17:15:00|1953.4|1952.2|1955.4|1954.2|1955.9|1954.7|1953.4|1952.2|52
1638811200000|2021-12-06 17:20:00|1955.1|1953.9|1955.9|1954.7|1956.4|1955.2|1954.9|1953.7|71
1638811500000|2021-12-06 17:25:00|1956.1|1954.9|1955.9|1954.7|1956.9|1955.7|1955.4|1954.2|51
1638811800000|2021-12-06 17:30:00|1955.6|1954.4|1956.9|1955.7|1956.9|1955.7|1955.4|1954.2|45
1638812100000|2021-12-06 17:35:00|1957.4|1956.2|1955.9|1954.7|1957.4|1956.2|1955.4|1954.2|41
1638812400000|2021-12-06 17:40:00|1956.1|1954.9|1956.9|1955.7|1956.9|1955.7|1955.9|1954.7|32
1638812700000|2021-12-06 17:45:00|1956.6|1955.4|1957.9|1956.7|1958.4|1957.2|1956.4|1955.2|40
1638813000000|2021-12-06 17:50:00|1958.1|1956.9|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|46
1638813300000|2021-12-06 17:55:00|1957.6|1956.4|1958.4|1957.2|1958.4|1957.2|1957.1|1955.9|96
1638813600000|2021-12-06 18:00:00|1958.9|1957.7|1960.4|1959.2|1960.4|1959.2|1957.4|1956.2|182
1638813900000|2021-12-06 18:05:00|1959.9|1958.7|1959.4|1958.2|1959.9|1958.7|1958.9|1957.7|93
1638814200000|2021-12-06 18:10:00|1959.9|1958.7|1957.9|1956.7|1959.9|1958.7|1957.6|1956.4|83
1638814500000|2021-12-06 18:15:00|1958.1|1956.9|1958.9|1957.7|1958.9|1957.7|1957.9|1956.7|35
1638814800000|2021-12-06 18:20:00|1958.6|1957.4|1958.4|1957.2|1958.9|1957.7|1957.1|1955.9|69
1638815100000|2021-12-06 18:25:00|1958.9|1957.7|1960.9|1959.7|1961.4|1960.2|1958.6|1957.4|83
1638815400000|2021-12-06 18:30:00|1960.4|1959.2|1961.4|1960.2|1961.4|1960.2|1960.4|1959.2|74
1638815700000|2021-12-06 18:35:00|1961.1|1959.9|1960.9|1959.7|1961.9|1960.7|1960.6|1959.4|47
1638816000000|2021-12-06 18:40:00|1961.1|1959.9|1961.4|1960.2|1962.1|1960.9|1960.9|1959.7|37
1638816300000|2021-12-06 18:45:00|1960.9|1959.7|1961.4|1960.2|1961.9|1960.7|1960.9|1959.7|55
1638816600000|2021-12-06 18:50:00|1960.9|1959.7|1961.4|1960.2|1961.4|1960.2|1960.9|1959.7|22
1638816900000|2021-12-06 18:55:00|1961.1|1959.9|1960.9|1959.7|1961.9|1960.7|1960.4|1959.2|82
1638817200000|2021-12-06 19:00:00|1961.1|1959.9|1962.4|1961.2|1962.9|1961.7|1960.9|1959.7|250
1638817500000|2021-12-06 19:05:00|1962.1|1960.9|1960.9|1959.7|1962.4|1961.2|1960.4|1959.2|101
1638817800000|2021-12-06 19:10:00|1961.4|1960.2|1961.4|1960.2|1961.9|1960.7|1960.6|1959.4|62
1638818100000|2021-12-06 19:15:00|1960.9|1959.7|1959.9|1958.7|1961.4|1960.2|1959.9|1958.7|79
1638818400000|2021-12-06 19:20:00|1959.4|1958.2|1960.4|1959.2|1960.4|1959.2|1958.9|1957.7|112
1638818700000|2021-12-06 19:25:00|1959.9|1958.7|1959.4|1958.2|1960.4|1959.2|1959.4|1958.2|77
1638819000000|2021-12-06 19:30:00|1959.6|1958.4|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|72
1638819300000|2021-12-06 19:35:00|1959.6|1958.4|1959.4|1958.2|1960.4|1959.2|1959.1|1957.9|80
1638819600000|2021-12-06 19:40:00|1959.9|1958.7|1957.4|1956.2|1959.9|1958.7|1956.9|1955.7|59
1638819900000|2021-12-06 19:45:00|1957.9|1956.7|1955.4|1954.2|1957.9|1956.7|1954.9|1953.7|125
1638820200000|2021-12-06 19:50:00|1955.1|1953.9|1955.9|1954.7|1955.9|1954.7|1954.4|1953.2|49
1638820500000|2021-12-06 19:55:00|1955.6|1954.4|1956.1|1954.9|1956.4|1955.2|1955.4|1954.2|23
1638820800000|2021-12-06 20:00:00|1955.9|1954.7|1955.4|1954.2|1957.4|1956.2|1954.9|1953.7|50
1638821100000|2021-12-06 20:05:00|1955.1|1953.9|1956.9|1955.7|1956.9|1955.7|1954.9|1953.7|27
1638821400000|2021-12-06 20:10:00|1956.4|1955.2|1957.4|1956.2|1957.9|1956.7|1956.1|1954.9|46
1638821700000|2021-12-06 20:15:00|1957.9|1956.7|1958.4|1957.2|1959.4|1958.2|1957.4|1956.2|48
1638822000000|2021-12-06 20:20:00|1958.8|1956.8|1958.3|1956.3|1959.1|1957.1|1958|1956|89
1638822300000|2021-12-06 20:25:00|1958.2|1956.2|1957.3|1955.3|1958.3|1956.3|1956|1954|55
1638822600000|2021-12-06 20:30:00|1957.5|1955.5|1957.3|1955.3|1958.2|1956.2|1955.4|1953.4|26
1638822900000|2021-12-06 20:35:00|1957|1955|1958.2|1956.2|1958.2|1956.2|1956.3|1954.3|34
1638823200000|2021-12-06 20:40:00|1957.9|1955.9|1959.2|1957.2|1959.5|1957.5|1957.1|1955.1|57
1638823500000|2021-12-06 20:45:00|1959.1|1957.1|1958.1|1956.1|1959.2|1957.2|1956.4|1954.4|71
1638823800000|2021-12-06 20:50:00|1957.9|1955.9|1959.7|1957.7|1959.9|1957.9|1957.4|1955.4|68
1638824100000|2021-12-06 20:55:00|1959.6|1957.6|1959|1957|1959.8|1957.8|1956.8|1954.8|0
1638824400000|2021-12-06 21:00:00|1958.4|1956.4|1958.3|1956.3|1958.9|1956.9|1957.3|1955.3|13
1638824700000|2021-12-06 21:05:00|1958.6|1956.6|1957.8|1955.8|1958.7|1956.7|1957.7|1955.7|0
1638825000000|2021-12-06 21:10:00|1957.5|1955.5|1957.7|1955.7|1957.7|1955.7|1957|1955|0
1638825300000|2021-12-06 21:15:00|1957.9|1955.9|1958.3|1956.3|1958.3|1956.3|1957.8|1955.8|0
1638825600000|2021-12-06 21:20:00|1958|1956|1958.1|1956.1|1958.8|1956.8|1958|1956|0
1638825900000|2021-12-06 21:25:00|1958|1956|1959.1|1957.1|1959.1|1957.1|1958|1956|0
1638826200000|2021-12-06 21:30:00|1959|1957|1959.2|1957.2|1959.4|1957.4|1959|1957|0
1638826500000|2021-12-06 21:35:00|1959.4|1957.4|1959.2|1957.2|1959.4|1957.4|1958.9|1956.9|0
1638826800000|2021-12-06 21:40:00|1959.1|1957.1|1959.2|1957.2|1959.4|1957.4|1959|1957|0
1638827100000|2021-12-06 21:45:00|1959.3|1957.3|1957.9|1955.9|1959.3|1957.3|1957.9|1955.9|0
1638827700000|2021-12-06 21:55:00|1958.2|1956.2|1959.1|1957.1|1959.2|1957.2|1958.2|1956.2|0
1638828000000|2021-12-06 22:00:00|1959|1957|1959|1957|1959|1957|1958.9|1956.9|0
1638828300000|2021-12-06 22:05:00|1958.9|1956.9|1958.9|1956.9|1958.9|1956.9|1958.9|1956.9|0
1638828600000|2021-12-06 22:10:00|1959|1957|1959|1957|1959|1957|1958.9|1956.9|0
1638829200000|2021-12-06 22:20:00|1958.9|1956.9|1958.8|1956.8|1959|1957|1958.8|1956.8|0
1638829500000|2021-12-06 22:25:00|1958.9|1956.9|1958.9|1956.9|1958.9|1956.9|1958.9|1956.9|0
1638829800000|2021-12-06 22:30:00|1958.8|1956.8|1959|1957|1959|1957|1958.8|1956.8|0
1638830100000|2021-12-06 22:35:00|1958.9|1956.9|1958.9|1956.9|1959|1957|1958.9|1956.9|0
1638830400000|2021-12-06 22:40:00|1958.8|1956.8|1958.8|1956.8|1958.8|1956.8|1958.8|1956.8|0
1638830700000|2021-12-06 22:45:00|1958.9|1956.9|1959|1957|1959|1957|1958.9|1956.9|0
1638831000000|2021-12-06 22:50:00|1958.9|1956.9|1959|1957|1959|1957|1958.9|1956.9|0
1638831300000|2021-12-06 22:55:00|1958.9|1956.9|1959|1957|1959|1957|1958.9|1956.9|0
1638831600000|2021-12-06 23:00:00|1958.9|1956.9|1959.4|1957.4|1959.6|1957.6|1958|1956|0
1638831900000|2021-12-06 23:05:00|1959.3|1957.3|1958.9|1956.9|1959.3|1957.3|1958.7|1956.7|0
1638832200000|2021-12-06 23:10:00|1958.8|1956.8|1957.9|1955.9|1958.8|1956.8|1957.9|1955.9|0
1638832500000|2021-12-06 23:15:00|1958|1956|1957|1955|1958.4|1956.4|1957|1955|0
1638832800000|2021-12-06 23:20:00|1957.2|1955.2|1957.3|1955.3|1957.6|1955.6|1957.2|1955.2|0
1638833100000|2021-12-06 23:25:00|1957.2|1955.2|1957.6|1955.6|1958.3|1956.3|1956.7|1954.7|0
1638833400000|2021-12-06 23:30:00|1957.7|1955.7|1959.3|1957.3|1959.5|1957.5|1957.7|1955.7|0
1638833700000|2021-12-06 23:35:00|1959.4|1957.4|1958.1|1956.1|1959.6|1957.6|1957.5|1955.5|0
1638834000000|2021-12-06 23:40:00|1957.8|1955.8|1959|1957|1959.6|1957.6|1957.5|1955.5|0
1638834300000|2021-12-06 23:45:00|1959.2|1957.2|1957.9|1956.7|1960.9|1959.7|1957.4|1956.2|740
1638834600000|2021-12-06 23:50:00|1957.6|1956.4|1958.9|1957.7|1959.9|1958.7|1957.4|1956.2|319
1638834900000|2021-12-06 23:55:00|1959.4|1958.2|1962.6|1961.4|1962.9|1961.7|1959.1|1957.9|676
1638835200000|2021-12-07 00:00:00|1962.4|1961.6|1959.7|1958.9|1963.2|1962.4|1957.2|1956.4|1887
1638835500000|2021-12-07 00:05:00|1959.2|1958.4|1960.4|1959.6|1962.7|1961.9|1958.2|1957.4|976
1638835800000|2021-12-07 00:10:00|1960.7|1959.9|1955.7|1954.9|1960.7|1959.9|1954.2|1953.4|1044
1638836100000|2021-12-07 00:15:00|1955.2|1954.4|1953.7|1952.9|1957.7|1956.9|1952.7|1951.9|834
1638836400000|2021-12-07 00:20:00|1954.2|1953.4|1952.2|1951.4|1955.2|1954.4|1952.2|1951.4|537
1638836700000|2021-12-07 00:25:00|1952.7|1951.9|1956.2|1955.4|1957.4|1956.6|1952.7|1951.9|511
1638837000000|2021-12-07 00:30:00|1956.7|1955.9|1957.2|1956.4|1957.2|1956.4|1954.7|1953.9|374
1638837300000|2021-12-07 00:35:00|1956.7|1955.9|1957.7|1956.9|1957.9|1957.1|1955.2|1954.4|295
1638837600000|2021-12-07 00:40:00|1957.4|1956.6|1958.2|1957.4|1959.2|1958.4|1956.4|1955.6|361
1638837900000|2021-12-07 00:45:00|1957.7|1956.9|1956.7|1955.9|1958.7|1957.9|1956.7|1955.9|354
1638838200000|2021-12-07 00:50:00|1957.2|1956.4|1957.2|1956.4|1958.2|1957.4|1956.7|1955.9|237
1638838500000|2021-12-07 00:55:00|1957.7|1956.9|1960.2|1959.4|1960.2|1959.4|1957.7|1956.9|343
1638838800000|2021-12-07 01:00:00|1960.4|1959.6|1965.7|1964.9|1966.9|1966.1|1960.2|1959.4|874
1638839100000|2021-12-07 01:05:00|1966.2|1965.4|1966.7|1965.9|1967.2|1966.4|1964.7|1963.9|643
1638839400000|2021-12-07 01:10:00|1967.2|1966.4|1968.7|1967.9|1969.7|1968.9|1966.7|1965.9|687
1638839700000|2021-12-07 01:15:00|1968.9|1968.1|1968.2|1967.4|1969.9|1969.1|1967.7|1966.9|590
1638840000000|2021-12-07 01:20:00|1968.7|1967.9|1968.7|1967.9|1970.2|1969.4|1968.7|1967.9|496
1638840300000|2021-12-07 01:25:00|1968.2|1967.4|1969.2|1968.4|1969.7|1968.9|1968.2|1967.4|396
1638840600000|2021-12-07 01:30:00|1969.7|1968.9|1969.2|1968.4|1969.7|1968.9|1967.7|1966.9|446
1638840900000|2021-12-07 01:35:00|1968.9|1968.1|1969.7|1968.9|1970.7|1969.9|1967.7|1966.9|714
1638841200000|2021-12-07 01:40:00|1970.2|1969.4|1972.4|1971.6|1973.2|1972.4|1968.7|1967.9|884
1638841500000|2021-12-07 01:45:00|1972.2|1971.4|1972.7|1971.9|1973.2|1972.4|1971.2|1970.4|491
1638841800000|2021-12-07 01:50:00|1973.2|1972.4|1971.7|1970.9|1973.2|1972.4|1971.2|1970.4|365
1638842100000|2021-12-07 01:55:00|1971.4|1970.6|1971.2|1970.4|1972.7|1971.9|1970.7|1969.9|404
1638842400000|2021-12-07 02:00:00|1971.4|1970.6|1971.7|1970.9|1972.2|1971.4|1970.2|1969.4|438
1638842700000|2021-12-07 02:05:00|1972.2|1971.4|1971.2|1970.4|1972.2|1971.4|1970.7|1969.9|627
1638843000000|2021-12-07 02:10:00|1970.7|1969.9|1969.7|1968.9|1970.7|1969.9|1969.2|1968.4|557
1638843300000|2021-12-07 02:15:00|1969.2|1968.4|1971.7|1970.9|1971.7|1970.9|1969.2|1968.4|450
1638843600000|2021-12-07 02:20:00|1971.4|1970.6|1973.2|1972.4|1973.7|1972.9|1971.2|1970.4|311
1638843900000|2021-12-07 02:25:00|1972.9|1972.1|1972.7|1971.9|1973.2|1972.4|1972.2|1971.4|281
1638844200000|2021-12-07 02:30:00|1972.2|1971.4|1972.2|1971.4|1973.2|1972.4|1971.2|1970.4|191
1638844500000|2021-12-07 02:35:00|1972.7|1971.9|1974.2|1973.4|1974.2|1973.4|1972.2|1971.4|173
1638844800000|2021-12-07 02:40:00|1974.4|1973.6|1974.7|1973.9|1974.7|1973.9|1974.2|1973.4|167
1638845100000|2021-12-07 02:45:00|1974.2|1973.4|1974.2|1973.4|1974.7|1973.9|1974.2|1973.4|96
1638845400000|2021-12-07 02:50:00|1974.4|1973.6|1973.7|1972.9|1974.7|1973.9|1973.2|1972.4|172
1638845700000|2021-12-07 02:55:00|1973.2|1972.4|1973.7|1972.9|1974.7|1973.9|1973.2|1972.4|166
1638846000000|2021-12-07 03:00:00|1974.2|1973.4|1974.2|1973.4|1974.4|1973.6|1973.2|1972.4|157
1638846300000|2021-12-07 03:05:00|1974.7|1973.9|1973.2|1972.4|1974.7|1973.9|1973.2|1972.4|153
1638846600000|2021-12-07 03:10:00|1973.7|1972.9|1974.7|1973.9|1975.2|1974.4|1973.2|1972.4|248
1638846900000|2021-12-07 03:15:00|1975.2|1974.4|1974.7|1973.9|1975.2|1974.4|1974.2|1973.4|217
1638847200000|2021-12-07 03:20:00|1974.9|1974.1|1975.2|1974.4|1975.7|1974.9|1974.7|1973.9|299
1638847500000|2021-12-07 03:25:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1974.7|1973.9|222
1638847800000|2021-12-07 03:30:00|1974.7|1973.9|1976.2|1975.4|1977.2|1976.4|1974.7|1973.9|912
1638848100000|2021-12-07 03:35:00|1975.7|1974.9|1979.2|1978.4|1979.2|1978.4|1975.7|1974.9|934
1638848400000|2021-12-07 03:40:00|1978.7|1977.9|1978.2|1977.4|1979.2|1978.4|1977.7|1976.9|473
1638848700000|2021-12-07 03:45:00|1978.7|1977.9|1980.2|1979.4|1980.2|1979.4|1978.7|1977.9|544
1638849000000|2021-12-07 03:50:00|1979.7|1978.9|1979.7|1978.9|1980.7|1979.9|1979.7|1978.9|289
1638849300000|2021-12-07 03:55:00|1979.2|1978.4|1980.2|1979.4|1980.7|1979.9|1979.2|1978.4|402
1638849600000|2021-12-07 04:00:00|1980.7|1979.9|1982.7|1981.9|1983.2|1982.4|1980.2|1979.4|693
1638849900000|2021-12-07 04:05:00|1983.2|1982.4|1983.2|1982.4|1983.7|1982.9|1982.2|1981.4|570
1638850200000|2021-12-07 04:10:00|1983.7|1982.9|1984.7|1983.9|1985.2|1984.4|1983.2|1982.4|831
1638850500000|2021-12-07 04:15:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1983.7|1982.9|372
1638850800000|2021-12-07 04:20:00|1985.2|1984.4|1984.7|1983.9|1985.7|1984.9|1984.2|1983.4|390
1638851100000|2021-12-07 04:25:00|1984.9|1984.1|1984.2|1983.4|1985.2|1984.4|1984.2|1983.4|342
1638851400000|2021-12-07 04:30:00|1984.7|1983.9|1985.7|1984.9|1985.7|1984.9|1984.7|1983.9|621
1638851700000|2021-12-07 04:35:00|1986.2|1985.4|1985.2|1984.4|1986.7|1985.9|1985.2|1984.4|438
1638852000000|2021-12-07 04:40:00|1984.7|1983.9|1986.7|1985.9|1986.7|1985.9|1984.7|1983.9|518
1638852300000|2021-12-07 04:45:00|1986.2|1985.4|1984.7|1983.9|1986.7|1985.9|1984.7|1983.9|488
1638852600000|2021-12-07 04:50:00|1984.2|1983.4|1984.2|1983.4|1985.7|1984.9|1984.2|1983.4|760
1638852900000|2021-12-07 04:55:00|1984.7|1983.9|1985.7|1984.9|1986.2|1985.4|1984.2|1983.4|633
1638853200000|2021-12-07 05:00:00|1986.2|1985.4|1986.7|1985.9|1987.2|1986.4|1985.7|1984.9|526
1638853500000|2021-12-07 05:05:00|1986.2|1985.4|1987.2|1986.4|1987.2|1986.4|1986.2|1985.4|324
1638853800000|2021-12-07 05:10:00|1987.7|1986.9|1988.7|1987.9|1989.2|1988.4|1987.7|1986.9|806
1638854100000|2021-12-07 05:15:00|1988.2|1987.4|1987.7|1986.9|1988.7|1987.9|1987.2|1986.4|593
1638854400000|2021-12-07 05:20:00|1987.2|1986.4|1988.2|1987.4|1988.2|1987.4|1987.2|1986.4|749
1638854700000|2021-12-07 05:25:00|1988.4|1987.6|1987.7|1986.9|1989.7|1988.9|1987.2|1986.4|1270
1638855000000|2021-12-07 05:30:00|1987.2|1986.4|1988.2|1987.4|1988.2|1987.4|1987.2|1986.4|781
1638855300000|2021-12-07 05:35:00|1988.7|1987.9|1986.2|1985.4|1989.2|1988.4|1986.2|1985.4|1159
1638855600000|2021-12-07 05:40:00|1985.7|1984.9|1990.7|1989.9|1990.7|1989.9|1985.7|1984.9|1731
1638855900000|2021-12-07 05:45:00|1991.2|1990.4|1991.7|1990.9|1991.7|1990.9|1989.7|1988.9|1164
1638856200000|2021-12-07 05:50:00|1992.2|1991.4|1994.7|1993.9|1995.2|1994.4|1992.2|1991.4|2613
1638856500000|2021-12-07 05:55:00|1995.2|1994.4|1995.2|1994.4|1996.2|1995.4|1994.2|1993.4|3947
1638856800000|2021-12-07 06:00:00|1994.7|1993.9|1987.2|1986.4|1994.7|1993.9|1984.7|1983.9|3955
1638857100000|2021-12-07 06:05:00|1987.7|1986.9|1987.4|1986.6|1989.2|1988.4|1986.9|1986.1|858
1638857400000|2021-12-07 06:10:00|1988.3|1986.3|1989.5|1987.5|1990.3|1988.3|1986.5|1984.5|0
1638857700000|2021-12-07 06:15:00|1989.4|1987.4|1990.4|1988.4|1990.8|1988.8|1988.9|1986.9|1119
1638858000000|2021-12-07 06:20:00|1990.6|1988.6|1990.5|1988.5|1991.4|1989.4|1990.3|1988.3|0
1638858300000|2021-12-07 06:25:00|1990.2|1988.2|1990.5|1988.5|1991|1989|1990|1988|0
1638858600000|2021-12-07 06:30:00|1990.1|1988.1|1989.4|1987.4|1990.3|1988.3|1989.4|1987.4|0
1638858900000|2021-12-07 06:35:00|1989.1|1987.1|1988.7|1986.7|1989.3|1987.3|1987.9|1985.9|0
1638859200000|2021-12-07 06:40:00|1988.5|1986.5|1988.3|1986.3|1989.1|1987.1|1988.2|1986.2|0
1638859500000|2021-12-07 06:45:00|1988.6|1986.6|1988.9|1986.9|1989.1|1987.1|1988.3|1986.3|0
1638859800000|2021-12-07 06:50:00|1989.3|1987.3|1990.6|1988.6|1991|1989|1989.1|1987.1|0
1638860100000|2021-12-07 06:55:00|1990.7|1988.7|1991.2|1989.2|1991.2|1989.2|1990.2|1988.2|0
1638860400000|2021-12-07 07:00:00|1991.1|1989.1|1992|1990|1992.6|1990.6|1990.5|1988.5|0
1638860700000|2021-12-07 07:05:00|1991.8|1989.8|1992|1990|1992.4|1990.4|1991.5|1989.5|0
1638861000000|2021-12-07 07:10:00|1991.7|1989.7|1991.4|1989.4|1992.2|1990.2|1990.7|1988.7|0
1638861300000|2021-12-07 07:15:00|1991.1|1989.1|1992.6|1990.6|1993.1|1991.1|1991.1|1989.1|0
1638861600000|2021-12-07 07:20:00|1992.9|1990.9|1992.4|1990.4|1993.2|1991.2|1992.1|1990.1|0
1638861900000|2021-12-07 07:25:00|1992.3|1990.3|1991.4|1989.4|1992.4|1990.4|1990.9|1988.9|0
1638862200000|2021-12-07 07:30:00|1991.2|1989.2|1989.4|1988.2|1991.2|1989.2|1988.9|1987.7|133
1638862500000|2021-12-07 07:35:00|1989.9|1988.7|1989.4|1988.2|1990.4|1989.2|1988.9|1987.7|140
1638862800000|2021-12-07 07:40:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|118
1638863100000|2021-12-07 07:45:00|1989.6|1988.4|1990.9|1989.7|1990.9|1989.7|1989.4|1988.2|231
1638863400000|2021-12-07 07:50:00|1991.1|1989.9|1991.9|1990.7|1992.1|1990.9|1990.9|1989.7|115
1638863700000|2021-12-07 07:55:00|1991.4|1990.2|1992.4|1991.2|1993.1|1991.9|1991.4|1990.2|217
1638864000000|2021-12-07 08:00:00|1992.1|1990.9|1992.9|1991.7|1993.4|1992.2|1990.9|1989.7|227
1638864300000|2021-12-07 08:05:00|1992.4|1991.2|1994.4|1993.2|1994.6|1993.4|1991.4|1990.2|235
1638864600000|2021-12-07 08:10:00|1994.1|1992.9|1994.9|1993.7|1996.4|1995.2|1994.1|1992.9|258
1638864900000|2021-12-07 08:15:00|1995.4|1994.2|1994.4|1993.2|1995.4|1994.2|1992.6|1991.4|166
1638865200000|2021-12-07 08:20:00|1993.9|1992.7|1993.4|1992.2|1994.4|1993.2|1992.9|1991.7|214
1638865500000|2021-12-07 08:25:00|1993.1|1991.9|1993.4|1992.2|1993.9|1992.7|1992.4|1991.2|187
1638865800000|2021-12-07 08:30:00|1992.9|1991.7|1994.9|1993.7|1994.9|1993.7|1992.4|1991.2|128
1638866100000|2021-12-07 08:35:00|1994.4|1993.2|1995.4|1994.2|1996.4|1995.2|1994.4|1993.2|139
1638866400000|2021-12-07 08:40:00|1994.9|1993.7|1996.9|1995.7|1996.9|1995.7|1994.9|1993.7|98
1638866700000|2021-12-07 08:45:00|1997.4|1996.2|1997.4|1996.2|1998.1|1996.9|1996.9|1995.7|128
1638867000000|2021-12-07 08:50:00|1997.9|1996.7|1998.9|1997.7|1999.1|1997.9|1996.9|1995.7|142
1638867300000|2021-12-07 08:55:00|1999.1|1997.9|1999.4|1998.2|1999.9|1998.7|1998.9|1997.7|71
1638867600000|2021-12-07 09:00:00|1999.9|1998.7|1996.9|1995.7|2000.4|1999.2|1996.9|1995.7|193
1638867900000|2021-12-07 09:05:00|1997.4|1996.2|1997.4|1996.2|1998.1|1996.9|1997.1|1995.9|63
1638868200000|2021-12-07 09:10:00|1997.6|1996.4|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|71
1638868500000|2021-12-07 09:15:00|1997.6|1996.4|1998.4|1997.2|1998.6|1997.4|1997.6|1996.4|49
1638868800000|2021-12-07 09:20:00|1998.9|1997.7|1999.9|1998.7|1999.9|1998.7|1998.9|1997.7|43
1638869100000|2021-12-07 09:25:00|1999.4|1998.2|1997.9|1996.7|1999.9|1998.7|1997.9|1996.7|93
1638869400000|2021-12-07 09:30:00|1998.4|1997.2|1996.4|1995.2|1998.4|1997.2|1996.4|1995.2|91
1638869700000|2021-12-07 09:35:00|1996.9|1995.7|1995.9|1994.7|1996.9|1995.7|1995.4|1994.2|58
1638870000000|2021-12-07 09:40:00|1995.6|1994.4|1996.4|1995.2|1996.4|1995.2|1995.4|1994.2|51
1638870300000|2021-12-07 09:45:00|1996.1|1994.9|1996.9|1995.7|1996.9|1995.7|1995.9|1994.7|48
1638870600000|2021-12-07 09:50:00|1996.6|1995.4|1995.9|1994.7|1996.9|1995.7|1995.6|1994.4|57
1638870900000|2021-12-07 09:55:00|1996.4|1995.2|1995.4|1994.2|1996.6|1995.4|1995.4|1994.2|69
1638871200000|2021-12-07 10:00:00|1995.6|1994.4|1996.4|1995.2|1996.9|1995.7|1995.4|1994.2|76
1638871500000|2021-12-07 10:05:00|1996.6|1995.4|1995.9|1994.7|1996.9|1995.7|1995.4|1994.2|16
1638871800000|2021-12-07 10:10:00|1995.4|1994.2|1996.9|1995.7|1996.9|1995.7|1995.4|1994.2|23
1638872100000|2021-12-07 10:15:00|1996.4|1995.2|1995.9|1994.7|1996.6|1995.4|1995.9|1994.7|23
1638872400000|2021-12-07 10:20:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|37
1638872700000|2021-12-07 10:25:00|1995.6|1994.4|1996.4|1995.2|1996.4|1995.2|1995.4|1994.2|54
1638873000000|2021-12-07 10:30:00|1995.9|1994.7|1994.9|1993.7|1996.4|1995.2|1994.9|1993.7|59
1638873300000|2021-12-07 10:35:00|1995.1|1993.9|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|47
1638873600000|2021-12-07 10:40:00|1995.6|1994.4|1994.4|1993.2|1995.6|1994.4|1994.4|1993.2|50
1638873900000|2021-12-07 10:45:00|1993.9|1992.7|1994.4|1993.2|1994.4|1993.2|1993.9|1992.7|53
1638874200000|2021-12-07 10:50:00|1994.9|1993.7|1995.9|1994.7|1996.4|1995.2|1994.9|1993.7|98
1638874500000|2021-12-07 10:55:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1995.4|1994.2|25
1638874800000|2021-12-07 11:00:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1994.9|1993.7|15
1638875100000|2021-12-07 11:05:00|1995.6|1994.4|1996.4|1995.2|1996.4|1995.2|1995.4|1994.2|18
1638875400000|2021-12-07 11:10:00|1995.9|1994.7|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|34
1638875700000|2021-12-07 11:15:00|1996.6|1995.4|1996.6|1995.4|1996.9|1995.7|1996.4|1995.2|17
1638876000000|2021-12-07 11:20:00|1996.4|1995.2|1996.9|1995.7|1996.9|1995.7|1995.9|1994.7|36
1638876300000|2021-12-07 11:25:00|1995.6|1994.4|1996.4|1995.2|1996.9|1995.7|1995.4|1994.2|14
1638876600000|2021-12-07 11:30:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|26
1638876900000|2021-12-07 11:35:00|1996.1|1994.9|1997.4|1996.2|1997.6|1996.4|1995.9|1994.7|27
1638877200000|2021-12-07 11:40:00|1996.9|1995.7|1997.9|1996.7|1997.9|1996.7|1996.9|1995.7|19
1638877500000|2021-12-07 11:45:00|1997.4|1996.2|1997.6|1996.4|1997.9|1996.7|1997.4|1996.2|30
1638877800000|2021-12-07 11:50:00|1997.9|1996.7|1997.1|1995.9|1997.9|1996.7|1996.9|1995.7|16
1638878100000|2021-12-07 11:55:00|1996.9|1995.7|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|37
1638878400000|2021-12-07 12:00:00|1996.4|1995.2|1994.4|1993.2|1997.4|1996.2|1993.9|1992.7|90
1638878700000|2021-12-07 12:05:00|1994.6|1993.4|1994.9|1993.7|1995.4|1994.2|1993.9|1992.7|37
1638879000000|2021-12-07 12:10:00|1995.1|1993.9|1994.1|1992.9|1995.1|1993.9|1993.9|1992.7|23
1638879300000|2021-12-07 12:15:00|1993.9|1992.7|1994.9|1993.7|1994.9|1993.7|1993.9|1992.7|31
1638879600000|2021-12-07 12:20:00|1995.1|1993.9|1994.9|1993.7|1995.4|1994.2|1994.9|1993.7|17
1638879900000|2021-12-07 12:25:00|1994.4|1993.2|1994.9|1993.7|1994.9|1993.7|1994.4|1993.2|11
1638880200000|2021-12-07 12:30:00|1994.6|1993.4|1994.4|1993.2|1994.9|1993.7|1994.4|1993.2|22
1638880500000|2021-12-07 12:35:00|1994.6|1993.4|1995.4|1994.2|1995.4|1994.2|1994.4|1993.2|36
1638880800000|2021-12-07 12:40:00|1995.1|1993.9|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|30
1638881100000|2021-12-07 12:45:00|1995.9|1994.7|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|7
1638881400000|2021-12-07 12:50:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|12
1638881700000|2021-12-07 12:55:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|15
1638882000000|2021-12-07 13:00:00|1996.1|1994.9|1995.4|1994.2|1996.4|1995.2|1995.4|1994.2|42
1638882300000|2021-12-07 13:05:00|1994.9|1993.7|1996.1|1994.9|1996.6|1995.4|1994.9|1993.7|56
1638882600000|2021-12-07 13:10:00|1995.9|1994.7|1997.4|1996.2|1997.9|1996.7|1995.9|1994.7|29
1638882900000|2021-12-07 13:15:00|1997.6|1996.4|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|12
1638883200000|2021-12-07 13:20:00|1998.4|1997.2|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|72
1638883500000|2021-12-07 13:25:00|1998.4|1997.2|1998.4|1997.2|1999.4|1998.2|1998.4|1997.2|78
1638883800000|2021-12-07 13:30:00|1998.1|1996.9|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|66
1638884100000|2021-12-07 13:35:00|1998.1|1996.9|1999.4|1998.2|1999.4|1998.2|1998.1|1996.9|103
1638884400000|2021-12-07 13:40:00|1999.1|1997.9|1998.4|1997.2|1999.4|1998.2|1998.4|1997.2|55
1638884700000|2021-12-07 13:45:00|1998.1|1996.9|1998.4|1997.2|1998.4|1997.2|1997.4|1996.2|8
1638885000000|2021-12-07 13:50:00|1998.1|1996.9|1997.1|1995.9|1998.4|1997.2|1996.9|1995.7|15
1638885300000|2021-12-07 13:55:00|1996.9|1995.7|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|57
1638885600000|2021-12-07 14:00:00|1997.1|1995.9|1997.9|1996.7|1997.9|1996.7|1996.9|1995.7|45
1638885900000|2021-12-07 14:05:00|1998.1|1996.9|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|15
1638886200000|2021-12-07 14:10:00|1998.1|1996.9|1997.9|1996.7|1998.4|1997.2|1997.6|1996.4|49
1638886500000|2021-12-07 14:15:00|1997.6|1996.4|1996.4|1995.2|1997.9|1996.7|1996.4|1995.2|66
1638886800000|2021-12-07 14:20:00|1996.9|1995.7|1997.4|1996.2|1997.4|1996.2|1996.6|1995.4|9
1638887100000|2021-12-07 14:25:00|1997.6|1996.4|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|154
1638887400000|2021-12-07 14:30:00|1998.1|1996.9|1998.4|1997.2|2001.4|2000.2|1997.9|1996.7|306
1638887700000|2021-12-07 14:35:00|1998.6|1997.4|1998.4|1997.2|2000.9|1999.7|1997.9|1996.7|179
1638888000000|2021-12-07 14:40:00|1998.9|1997.7|2000.4|1999.2|2000.4|1999.2|1997.9|1996.7|91
1638888300000|2021-12-07 14:45:00|2000.6|1999.4|2001.9|2000.7|2001.9|2000.7|1999.9|1998.7|207
1638888600000|2021-12-07 14:50:00|2001.4|2000.2|2001.9|2000.7|2002.9|2001.7|2000.9|1999.7|122
1638888900000|2021-12-07 14:55:00|2002.4|2001.2|2002.4|2001.2|2002.4|2001.2|2001.9|2000.7|88
1638889200000|2021-12-07 15:00:00|2002.6|2001.4|2002.4|2001.2|2002.9|2001.7|2001.9|2000.7|78
1638889500000|2021-12-07 15:05:00|2002.1|2000.9|2001.9|2000.7|2002.4|2001.2|2000.9|1999.7|138
1638889800000|2021-12-07 15:10:00|2001.6|2000.4|2002.9|2001.7|2003.4|2002.2|2001.4|2000.2|113
1638890100000|2021-12-07 15:15:00|2003.4|2002.2|2003.4|2002.2|2004.4|2003.2|2002.9|2001.7|149
1638890400000|2021-12-07 15:20:00|2003.6|2002.4|2002.9|2001.7|2004.9|2003.7|2002.9|2001.7|97
1638890700000|2021-12-07 15:25:00|2003.4|2002.2|2001.9|2000.7|2003.9|2002.7|2001.9|2000.7|95
1638891000000|2021-12-07 15:30:00|2002.1|2000.9|2003.4|2002.2|2003.4|2002.2|2001.9|2000.7|105
1638891300000|2021-12-07 15:35:00|2002.9|2001.7|2003.9|2002.7|2004.4|2003.2|2002.9|2001.7|116
1638891600000|2021-12-07 15:40:00|2004.1|2002.9|2005.9|2004.7|2005.9|2004.7|2003.9|2002.7|62
1638891900000|2021-12-07 15:45:00|2005.6|2004.4|2004.4|2003.2|2005.9|2004.7|2003.9|2002.7|218
1638892200000|2021-12-07 15:50:00|2004.6|2003.4|2005.4|2004.2|2005.4|2004.2|2003.9|2002.7|106
1638892500000|2021-12-07 15:55:00|2005.1|2003.9|2005.4|2004.2|2006.4|2005.2|2004.9|2003.7|99
1638892800000|2021-12-07 16:00:00|2005.9|2004.7|2005.9|2004.7|2005.9|2004.7|2004.6|2003.4|188
1638893100000|2021-12-07 16:05:00|2006.4|2005.2|2005.9|2004.7|2006.4|2005.2|2005.4|2004.2|50
1638893400000|2021-12-07 16:10:00|2005.6|2004.4|2006.4|2005.2|2006.4|2005.2|2005.4|2004.2|88
1638893700000|2021-12-07 16:15:00|2006.9|2005.7|2007.1|2005.9|2007.4|2006.2|2005.9|2004.7|122
1638894000000|2021-12-07 16:20:00|2007.4|2006.2|2006.1|2004.9|2007.4|2006.2|2005.4|2004.2|85
1638894300000|2021-12-07 16:25:00|2005.9|2004.7|2005.9|2004.7|2006.9|2005.7|2005.4|2004.2|115
1638894600000|2021-12-07 16:30:00|2004.9|2003.7|2005.9|2004.7|2006.9|2005.7|2004.9|2003.7|177
1638894900000|2021-12-07 16:35:00|2006.1|2004.9|2006.9|2005.7|2007.4|2006.2|2005.9|2004.7|92
1638895200000|2021-12-07 16:40:00|2007.1|2005.9|2006.4|2005.2|2007.4|2006.2|2006.4|2005.2|46
1638895500000|2021-12-07 16:45:00|2006.6|2005.4|2005.4|2004.2|2006.6|2005.4|2005.4|2004.2|74
1638895800000|2021-12-07 16:50:00|2005.9|2004.7|2006.9|2005.7|2007.1|2005.9|2005.4|2004.2|92
1638896100000|2021-12-07 16:55:00|2007.1|2005.9|2007.4|2006.2|2007.4|2006.2|2006.9|2005.7|42
1638896400000|2021-12-07 17:00:00|2006.9|2005.7|2007.9|2006.7|2007.9|2006.7|2006.9|2005.7|69
1638896700000|2021-12-07 17:05:00|2008.1|2006.9|2008.4|2007.2|2009.4|2008.2|2007.9|2006.7|66
1638897000000|2021-12-07 17:10:00|2008.6|2007.4|2009.4|2008.2|2009.4|2008.2|2008.4|2007.2|62
1638897300000|2021-12-07 17:15:00|2009.6|2008.4|2007.4|2006.2|2009.6|2008.4|2007.4|2006.2|110
1638897600000|2021-12-07 17:20:00|2007.9|2006.7|2008.9|2007.7|2008.9|2007.7|2007.4|2006.2|67
1638897900000|2021-12-07 17:25:00|2009.1|2007.9|2008.4|2007.2|2009.1|2007.9|2007.9|2006.7|91
1638898200000|2021-12-07 17:30:00|2008.6|2007.4|2009.4|2008.2|2009.9|2008.7|2008.4|2007.2|53
1638898500000|2021-12-07 17:35:00|2009.9|2008.7|2009.9|2008.7|2010.4|2009.2|2009.4|2008.2|48
1638898800000|2021-12-07 17:40:00|2010.4|2009.2|2009.9|2008.7|2010.4|2009.2|2009.9|2008.7|65
1638899100000|2021-12-07 17:45:00|2009.4|2008.2|2010.4|2009.2|2010.9|2009.7|2009.4|2008.2|111
1638899400000|2021-12-07 17:50:00|2010.6|2009.4|2010.9|2009.7|2011.4|2010.2|2010.4|2009.2|39
1638899700000|2021-12-07 17:55:00|2011.4|2010.2|2011.9|2010.7|2012.4|2011.2|2011.4|2010.2|58
1638900000000|2021-12-07 18:00:00|2011.4|2010.2|2010.9|2009.7|2011.4|2010.2|2010.4|2009.2|53
1638900300000|2021-12-07 18:05:00|2011.4|2010.2|2008.9|2007.7|2011.4|2010.2|2008.9|2007.7|33
1638900600000|2021-12-07 18:10:00|2009.4|2008.2|2007.4|2006.2|2009.4|2008.2|2007.4|2006.2|36
1638900900000|2021-12-07 18:15:00|2006.9|2005.7|2008.4|2007.2|2008.4|2007.2|2006.9|2005.7|27
1638901200000|2021-12-07 18:20:00|2008.1|2006.9|2007.9|2006.7|2008.4|2007.2|2007.9|2006.7|8
1638901500000|2021-12-07 18:25:00|2007.4|2006.2|2007.9|2006.7|2008.4|2007.2|2007.4|2006.2|27
1638901800000|2021-12-07 18:30:00|2008.4|2007.2|2008.4|2007.2|2008.4|2007.2|2007.4|2006.2|30
1638902100000|2021-12-07 18:35:00|2008.1|2006.9|2007.9|2006.7|2008.4|2007.2|2007.4|2006.2|18
1638902400000|2021-12-07 18:40:00|2008.1|2006.9|2008.9|2007.7|2008.9|2007.7|2007.9|2006.7|39
1638902700000|2021-12-07 18:45:00|2009.4|2008.2|2009.9|2008.7|2009.9|2008.7|2009.4|2008.2|41
1638903000000|2021-12-07 18:50:00|2009.6|2008.4|2008.4|2007.2|2009.9|2008.7|2008.4|2007.2|129
1638903300000|2021-12-07 18:55:00|2008.9|2007.7|2007.4|2006.2|2008.9|2007.7|2007.4|2006.2|29
1638903600000|2021-12-07 19:00:00|2006.9|2005.7|2005.9|2004.7|2006.9|2005.7|2005.4|2004.2|30
1638903900000|2021-12-07 19:05:00|2005.4|2004.2|2006.4|2005.2|2006.4|2005.2|2005.4|2004.2|68
1638904200000|2021-12-07 19:10:00|2005.9|2004.7|2005.9|2004.7|2006.4|2005.2|2005.9|2004.7|10
1638904500000|2021-12-07 19:15:00|2006.1|2004.9|2006.4|2005.2|2006.4|2005.2|2005.9|2004.7|5
1638904800000|2021-12-07 19:20:00|2005.9|2004.7|2006.9|2005.7|2006.9|2005.7|2005.9|2004.7|11
1638905100000|2021-12-07 19:25:00|2007.4|2006.2|2007.4|2006.2|2008.9|2007.7|2007.4|2006.2|27
1638905400000|2021-12-07 19:30:00|2007.6|2006.4|2007.6|2006.4|2007.9|2006.7|2006.9|2005.7|16
1638905700000|2021-12-07 19:35:00|2007.9|2006.7|2007.4|2006.2|2007.9|2006.7|2006.4|2005.2|25
1638906000000|2021-12-07 19:40:00|2007.9|2006.7|2008.4|2007.2|2008.9|2007.7|2007.4|2006.2|39
1638906300000|2021-12-07 19:45:00|2008.9|2007.7|2007.9|2006.7|2008.9|2007.7|2006.4|2005.2|70
1638906600000|2021-12-07 19:50:00|2007.6|2006.4|2009.4|2008.2|2009.4|2008.2|2007.4|2006.2|7
1638906900000|2021-12-07 19:55:00|2009.9|2008.7|2009.9|2008.7|2010.4|2009.2|2008.9|2007.7|32
1638907200000|2021-12-07 20:00:00|2009.6|2008.4|2008.9|2007.7|2009.6|2008.4|2008.4|2007.2|31
1638907500000|2021-12-07 20:05:00|2008.4|2007.2|2007.4|2006.2|2009.4|2008.2|2007.1|2005.9|31
1638907800000|2021-12-07 20:10:00|2007.1|2005.9|2006.4|2005.2|2007.4|2006.2|2005.4|2004.2|63
1638908100000|2021-12-07 20:15:00|2006.9|2005.7|2007.6|2006.4|2007.9|2006.7|2006.9|2005.7|66
1638908400000|2021-12-07 20:20:00|2007.9|2005.9|2007.1|2005.1|2008.4|2006.4|2006.9|2004.9|35
1638908700000|2021-12-07 20:25:00|2006.9|2004.9|2006.6|2004.6|2007.8|2005.8|2006.6|2004.6|32
1638909000000|2021-12-07 20:30:00|2006.9|2004.9|2007.2|2005.2|2007.9|2005.9|2006.2|2004.2|17
1638909300000|2021-12-07 20:35:00|2007.3|2005.3|2006.1|2004.1|2007.7|2005.7|2006.1|2004.1|54
1638909600000|2021-12-07 20:40:00|2006.2|2004.2|2007.1|2005.1|2007.2|2005.2|2005.5|2003.5|39
1638909900000|2021-12-07 20:45:00|2007.2|2005.2|2007.3|2005.3|2007.6|2005.6|2005.8|2003.8|66
1638910200000|2021-12-07 20:50:00|2006.7|2004.7|2007.5|2005.5|2007.5|2005.5|2005.5|2003.5|80
1638910500000|2021-12-07 20:55:00|2007.2|2005.2|2010.9|2008.9|2010.9|2008.9|2007.1|2005.1|0
1638910800000|2021-12-07 21:00:00|2011.2|2009.2|2011.8|2009.8|2012.4|2010.4|2010.8|2008.8|3
1638911100000|2021-12-07 21:05:00|2011.9|2009.9|2012.3|2010.3|2012.9|2010.9|2011.8|2009.8|0
1638911400000|2021-12-07 21:10:00|2012.2|2010.2|2012.4|2010.4|2012.9|2010.9|2012.2|2010.2|0
1638911700000|2021-12-07 21:15:00|2012.5|2010.5|2013.2|2011.2|2013.4|2011.4|2011.7|2009.7|0
1638912000000|2021-12-07 21:20:00|2013.1|2011.1|2013|2011|2013.4|2011.4|2013|2011|0
1638912300000|2021-12-07 21:25:00|2012.8|2010.8|2013.3|2011.3|2013.4|2011.4|2012.8|2010.8|0
1638912600000|2021-12-07 21:30:00|2013.4|2011.4|2013.8|2011.8|2013.8|2011.8|2013.2|2011.2|0
1638912900000|2021-12-07 21:35:00|2013.6|2011.6|2013|2011|2013.6|2011.6|2013|2011|0
1638913200000|2021-12-07 21:40:00|2012.7|2010.7|2013.3|2011.3|2013.3|2011.3|2012.7|2010.7|0
1638913500000|2021-12-07 21:45:00|2013.2|2011.2|2013.5|2011.5|2013.5|2011.5|2013.2|2011.2|0
1638913800000|2021-12-07 21:50:00|2013.8|2011.8|2013.2|2011.2|2013.8|2011.8|2013.2|2011.2|0
1638914100000|2021-12-07 21:55:00|2013.3|2011.3|2013.1|2011.1|2013.5|2011.5|2013.1|2011.1|0
1638914400000|2021-12-07 22:00:00|2013.2|2011.2|2013.1|2011.1|2013.2|2011.2|2013.1|2011.1|0
1638914700000|2021-12-07 22:05:00|2013.2|2011.2|2013.2|2011.2|2013.2|2011.2|2013.2|2011.2|0
1638915600000|2021-12-07 22:20:00|2013.3|2011.3|2013.4|2011.4|2013.5|2011.5|2013.3|2011.3|0
1638915900000|2021-12-07 22:25:00|2013.5|2011.5|2013.4|2011.4|2013.5|2011.5|2013.3|2011.3|0
1638916200000|2021-12-07 22:30:00|2013.3|2011.3|2013.4|2011.4|2013.4|2011.4|2013.2|2011.2|0
1638916500000|2021-12-07 22:35:00|2013.3|2011.3|2013.3|2011.3|2013.3|2011.3|2013.3|2011.3|0
1638916800000|2021-12-07 22:40:00|2013.2|2011.2|2013.2|2011.2|2013.3|2011.3|2013.2|2011.2|0
1638917100000|2021-12-07 22:45:00|2013.3|2011.3|2013.2|2011.2|2013.4|2011.4|2013.2|2011.2|0
1638917400000|2021-12-07 22:50:00|2013.3|2011.3|2013.5|2011.5|2013.6|2011.6|2013.3|2011.3|0
1638917700000|2021-12-07 22:55:00|2013.6|2011.6|2013.4|2011.4|2013.6|2011.6|2013.4|2011.4|0
1638918000000|2021-12-07 23:00:00|2013.3|2011.3|2009.4|2007.4|2013.6|2011.6|2009.1|2007.1|0
1638918300000|2021-12-07 23:05:00|2009.3|2007.3|2008.7|2006.7|2009.5|2007.5|2008.6|2006.6|0
1638918600000|2021-12-07 23:10:00|2008.6|2006.6|2007.4|2005.4|2008.9|2006.9|2007.1|2005.1|0
1638918900000|2021-12-07 23:15:00|2007.2|2005.2|2008.9|2006.9|2009.5|2007.5|2006.2|2004.2|0
1638919200000|2021-12-07 23:20:00|2009|2007|2009.7|2007.7|2009.7|2007.7|2007.5|2005.5|0
1638919500000|2021-12-07 23:25:00|2009.8|2007.8|2009.5|2007.5|2009.9|2007.9|2009|2007|0
1638919800000|2021-12-07 23:30:00|2009.7|2007.7|2007.8|2005.8|2010.2|2008.2|2007.5|2005.5|0
1638920100000|2021-12-07 23:35:00|2007.6|2005.6|2009.9|2007.9|2010.3|2008.3|2007.3|2005.3|0
1638920400000|2021-12-07 23:40:00|2009.7|2007.7|2010.2|2008.2|2010.3|2008.3|2009.6|2007.6|0
1638920700000|2021-12-07 23:45:00|2010|2008|2008.4|2007.2|2010.1|2008.9|2006.1|2004.9|509
1638921000000|2021-12-07 23:50:00|2007.9|2006.7|2010.4|2009.2|2010.4|2009.2|2007.4|2006.2|195
1638921300000|2021-12-07 23:55:00|2010.9|2009.7|2010.1|2008.9|2011.6|2010.4|2008.4|2007.2|197
1638921600000|2021-12-08 00:00:00|2009.9|2009.1|2005.9|2005.1|2011.2|2010.4|2004.2|2003.4|990
1638921900000|2021-12-08 00:05:00|2006.2|2005.4|2000.9|2000.1|2006.7|2005.9|2000.9|2000.1|750
1638922200000|2021-12-08 00:10:00|2000.7|1999.9|1999.2|1998.4|2000.7|1999.9|1996.7|1995.9|595
1638922500000|2021-12-08 00:15:00|1998.9|1998.1|1998.4|1997.6|2000.2|1999.4|1996.7|1995.9|882
1638922800000|2021-12-08 00:20:00|1998.2|1997.4|1995.7|1994.9|1998.9|1998.1|1995.2|1994.4|767
1638923100000|2021-12-08 00:25:00|1995.4|1994.6|1999.2|1998.4|1999.9|1999.1|1995.4|1994.6|789
1638923400000|2021-12-08 00:30:00|1999.7|1998.9|2003.7|2002.9|2004.2|2003.4|1999.7|1998.9|855
1638923700000|2021-12-08 00:35:00|2003.4|2002.6|2002.7|2001.9|2004.7|2003.9|2002.2|2001.4|268
1638924000000|2021-12-08 00:40:00|2002.9|2002.1|2004.7|2003.9|2005.2|2004.4|2002.7|2001.9|298
1638924300000|2021-12-08 00:45:00|2004.4|2003.6|2001.7|2000.9|2004.7|2003.9|2001.7|2000.9|189
1638924600000|2021-12-08 00:50:00|2001.9|2001.1|2002.7|2001.9|2003.2|2002.4|2001.7|2000.9|146
1638924900000|2021-12-08 00:55:00|2002.2|2001.4|2004.7|2003.9|2004.7|2003.9|2002.2|2001.4|273
1638925200000|2021-12-08 01:00:00|2005.2|2004.4|2003.2|2002.4|2005.7|2004.9|2002.7|2001.9|162
1638925500000|2021-12-08 01:05:00|2002.9|2002.1|2005.2|2004.4|2005.2|2004.4|2000.7|1999.9|338
1638925800000|2021-12-08 01:10:00|2004.7|2003.9|2004.7|2003.9|2006.2|2005.4|2004.2|2003.4|244
1638926100000|2021-12-08 01:15:00|2005.2|2004.4|2003.4|2002.6|2005.2|2004.4|2003.2|2002.4|292
1638926400000|2021-12-08 01:20:00|2003.2|2002.4|2003.2|2002.4|2003.2|2002.4|2001.7|2000.9|279
1638926700000|2021-12-08 01:25:00|2002.7|2001.9|2002.2|2001.4|2003.7|2002.9|2001.7|2000.9|120
1638927000000|2021-12-08 01:30:00|2001.7|2000.9|1999.7|1998.9|2002.2|2001.4|1999.7|1998.9|250
1638927300000|2021-12-08 01:35:00|2000.2|1999.4|2000.7|1999.9|2002.2|2001.4|2000.2|1999.4|182
1638927600000|2021-12-08 01:40:00|2001.2|2000.4|2002.2|2001.4|2003.7|2002.9|2001.2|2000.4|365
1638927900000|2021-12-08 01:45:00|2002.7|2001.9|2002.2|2001.4|2003.2|2002.4|2001.9|2001.1|144
1638928200000|2021-12-08 01:50:00|2002.7|2001.9|2003.9|2003.1|2004.7|2003.9|2002.2|2001.4|232
1638928500000|2021-12-08 01:55:00|2004.2|2003.4|2004.7|2003.9|2004.7|2003.9|2003.7|2002.9|121
1638928800000|2021-12-08 02:00:00|2004.2|2003.4|2004.2|2003.4|2004.7|2003.9|2004.2|2003.4|134
1638929100000|2021-12-08 02:05:00|2004.4|2003.6|2002.7|2001.9|2004.7|2003.9|2002.7|2001.9|107
1638929400000|2021-12-08 02:10:00|2002.2|2001.4|2003.2|2002.4|2003.2|2002.4|2002.2|2001.4|188
1638929700000|2021-12-08 02:15:00|2002.9|2002.1|2004.2|2003.4|2004.7|2003.9|2002.7|2001.9|282
1638930000000|2021-12-08 02:20:00|2004.7|2003.9|2003.7|2002.9|2005.2|2004.4|2003.2|2002.4|211
1638930300000|2021-12-08 02:25:00|2003.2|2002.4|2003.2|2002.4|2003.7|2002.9|2002.7|2001.9|85
1638930600000|2021-12-08 02:30:00|2003.4|2002.6|2004.2|2003.4|2004.7|2003.9|2002.9|2002.1|85
1638930900000|2021-12-08 02:35:00|2004.7|2003.9|2004.7|2003.9|2005.2|2004.4|2004.7|2003.9|36
1638931200000|2021-12-08 02:40:00|2004.9|2004.1|2006.2|2005.4|2006.2|2005.4|2004.7|2003.9|51
1638931500000|2021-12-08 02:45:00|2005.9|2005.1|2006.4|2005.6|2007.7|2006.9|2005.7|2004.9|130
1638931800000|2021-12-08 02:50:00|2006.7|2005.9|2005.4|2004.6|2007.2|2006.4|2005.2|2004.4|54
1638932100000|2021-12-08 02:55:00|2005.7|2004.9|2005.7|2004.9|2005.7|2004.9|2005.2|2004.4|41
1638932400000|2021-12-08 03:00:00|2005.4|2004.6|2005.7|2004.9|2005.7|2004.9|2004.7|2003.9|34
1638932700000|2021-12-08 03:05:00|2005.2|2004.4|2005.4|2004.6|2005.7|2004.9|2004.7|2003.9|37
1638933000000|2021-12-08 03:10:00|2005.2|2004.4|2006.2|2005.4|2006.2|2005.4|2005.2|2004.4|4
1638933300000|2021-12-08 03:15:00|2006.4|2005.6|2007.2|2006.4|2007.7|2006.9|2006.2|2005.4|45
1638933600000|2021-12-08 03:20:00|2007.4|2006.6|2007.2|2006.4|2007.7|2006.9|2007.2|2006.4|38
1638933900000|2021-12-08 03:25:00|2007.7|2006.9|2006.9|2006.1|2008.2|2007.4|2006.7|2005.9|112
1638934200000|2021-12-08 03:30:00|2006.7|2005.9|2007.9|2007.1|2008.2|2007.4|2005.2|2004.4|557
1638934500000|2021-12-08 03:35:00|2007.7|2006.9|2009.2|2008.4|2009.2|2008.4|2007.2|2006.4|262
1638934800000|2021-12-08 03:40:00|2008.7|2007.9|2008.7|2007.9|2009.2|2008.4|2008.2|2007.4|125
1638935100000|2021-12-08 03:45:00|2009.2|2008.4|2007.7|2006.9|2009.2|2008.4|2007.2|2006.4|217
1638935400000|2021-12-08 03:50:00|2008.2|2007.4|2008.7|2007.9|2009.2|2008.4|2007.9|2007.1|147
1638935700000|2021-12-08 03:55:00|2009.2|2008.4|2008.2|2007.4|2009.2|2008.4|2007.7|2006.9|154
1638936000000|2021-12-08 04:00:00|2008.4|2007.6|2006.7|2005.9|2008.7|2007.9|2006.7|2005.9|262
1638936300000|2021-12-08 04:05:00|2007.2|2006.4|2006.7|2005.9|2008.2|2007.4|2006.2|2005.4|219
1638936600000|2021-12-08 04:10:00|2006.2|2005.4|2007.7|2006.9|2007.7|2006.9|2006.2|2005.4|132
1638936900000|2021-12-08 04:15:00|2007.4|2006.6|2006.7|2005.9|2007.7|2006.9|2006.7|2005.9|103
1638937200000|2021-12-08 04:20:00|2006.2|2005.4|2006.7|2005.9|2008.2|2007.4|2006.2|2005.4|311
1638937500000|2021-12-08 04:25:00|2006.9|2006.1|2008.2|2007.4|2008.2|2007.4|2006.9|2006.1|140
1638937800000|2021-12-08 04:30:00|2007.7|2006.9|2008.2|2007.4|2008.7|2007.9|2007.7|2006.9|215
1638938100000|2021-12-08 04:35:00|2008.4|2007.6|2008.2|2007.4|2009.7|2008.9|2008.2|2007.4|362
1638938400000|2021-12-08 04:40:00|2008.7|2007.9|2008.2|2007.4|2009.2|2008.4|2008.2|2007.4|194
1638938700000|2021-12-08 04:45:00|2008.7|2007.9|2008.2|2007.4|2008.7|2007.9|2007.7|2006.9|161
1638939000000|2021-12-08 04:50:00|2007.7|2006.9|2006.2|2005.4|2007.7|2006.9|2006.2|2005.4|216
1638939300000|2021-12-08 04:55:00|2005.7|2004.9|2006.2|2005.4|2006.2|2005.4|2005.2|2004.4|212
1638939600000|2021-12-08 05:00:00|2005.7|2004.9|2005.2|2004.4|2006.2|2005.4|2005.2|2004.4|328
1638939900000|2021-12-08 05:05:00|2005.7|2004.9|2004.2|2003.4|2005.7|2004.9|2003.7|2002.9|288
1638940200000|2021-12-08 05:10:00|2003.7|2002.9|2003.7|2002.9|2004.7|2003.9|2003.2|2002.4|342
1638940500000|2021-12-08 05:15:00|2004.2|2003.4|2003.2|2002.4|2004.2|2003.4|2003.2|2002.4|143
1638940800000|2021-12-08 05:20:00|2002.7|2001.9|2001.9|2001.1|2003.2|2002.4|2001.7|2000.9|355
1638941100000|2021-12-08 05:25:00|2002.2|2001.4|2003.2|2002.4|2003.7|2002.9|2002.2|2001.4|341
1638941400000|2021-12-08 05:30:00|2002.9|2002.1|2000.7|1999.9|2003.2|2002.4|1999.7|1998.9|493
1638941700000|2021-12-08 05:35:00|2000.4|1999.6|2001.7|2000.9|2003.2|2002.4|2000.2|1999.4|488
1638942000000|2021-12-08 05:40:00|2001.4|2000.6|2002.2|2001.4|2002.2|2001.4|2001.2|2000.4|518
1638942300000|2021-12-08 05:45:00|2001.7|2000.9|2000.7|1999.9|2001.7|2000.9|1999.7|1998.9|566
1638942600000|2021-12-08 05:50:00|2001.2|2000.4|2002.7|2001.9|2003.2|2002.4|2000.7|1999.9|622
1638942900000|2021-12-08 05:55:00|2003.2|2002.4|2003.2|2002.4|2004.2|2003.4|2002.7|2001.9|2831
1638943200000|2021-12-08 06:00:00|2002.7|2001.9|2007.2|2006.4|2007.7|2006.9|2000.7|1999.9|3505
1638943500000|2021-12-08 06:05:00|2007.7|2006.9|2007.9|2007.1|2008.9|2008.1|2006.7|2005.9|716
1638943800000|2021-12-08 06:10:00|2008.8|2006.8|2007.2|2005.2|2009.4|2007.4|2005.8|2003.8|2
1638944100000|2021-12-08 06:15:00|2007.4|2005.4|2008.7|2006.7|2009|2007|2007.2|2005.2|343
1638944400000|2021-12-08 06:20:00|2008.8|2006.8|2008.4|2006.4|2009.6|2007.6|2008.1|2006.1|0
1638944700000|2021-12-08 06:25:00|2007.8|2005.8|2008.2|2006.2|2008.5|2006.5|2007.2|2005.2|0
1638945000000|2021-12-08 06:30:00|2008|2006|2007.7|2005.7|2008.3|2006.3|2007.3|2005.3|0
1638945300000|2021-12-08 06:35:00|2007.6|2005.6|2006.6|2004.6|2007.7|2005.7|2006.5|2004.5|0
1638945600000|2021-12-08 06:40:00|2006.8|2004.8|2006.7|2004.7|2007.2|2005.2|2006.6|2004.6|0
1638945900000|2021-12-08 06:45:00|2006.6|2004.6|2007.4|2005.4|2007.7|2005.7|2006.4|2004.4|0
1638946200000|2021-12-08 06:50:00|2007.6|2005.6|2006.6|2004.6|2008.6|2006.6|2006.4|2004.4|0
1638946500000|2021-12-08 06:55:00|2007.1|2005.1|2007.5|2005.5|2007.8|2005.8|2006.9|2004.9|0
1638946800000|2021-12-08 07:00:00|2007.6|2005.6|2006.2|2004.2|2008.4|2006.4|2006.2|2004.2|0
1638947100000|2021-12-08 07:05:00|2006.3|2004.3|2006.1|2004.1|2007.3|2005.3|2006|2004|0
1638947400000|2021-12-08 07:10:00|2006.3|2004.3|2006.6|2004.6|2007|2005|2005.6|2003.6|0
1638947700000|2021-12-08 07:15:00|2006.7|2004.7|2006.1|2004.1|2007|2005|2006.1|2004.1|0
1638948000000|2021-12-08 07:20:00|2005.9|2003.9|2005.7|2003.7|2006|2004|2005.5|2003.5|0
1638948300000|2021-12-08 07:25:00|2005.6|2003.6|2004.4|2002.4|2005.6|2003.6|2003.9|2001.9|0
1638948600000|2021-12-08 07:30:00|2004.5|2002.5|2003.4|2002.2|2004.7|2003.2|2002.4|2001.2|394
1638948900000|2021-12-08 07:35:00|2003.6|2002.4|2003.9|2002.7|2004.4|2003.2|2003.4|2002.2|53
1638949200000|2021-12-08 07:40:00|2003.6|2002.4|2004.4|2003.2|2004.4|2003.2|2003.4|2002.2|64
1638949500000|2021-12-08 07:45:00|2004.9|2003.7|2005.4|2004.2|2005.4|2004.2|2004.4|2003.2|46
1638949800000|2021-12-08 07:50:00|2005.9|2004.7|2004.9|2003.7|2005.9|2004.7|2004.9|2003.7|37
1638950100000|2021-12-08 07:55:00|2005.1|2003.9|2005.9|2004.7|2005.9|2004.7|2004.9|2003.7|50
1638950400000|2021-12-08 08:00:00|2005.6|2004.4|2007.4|2006.2|2007.9|2006.7|2005.4|2004.2|194
1638950700000|2021-12-08 08:05:00|2007.9|2006.7|2007.9|2006.7|2008.4|2007.2|2006.9|2005.7|78
1638951000000|2021-12-08 08:10:00|2007.6|2006.4|2006.9|2005.7|2008.4|2007.2|2006.9|2005.7|71
1638951300000|2021-12-08 08:15:00|2007.1|2005.9|2006.4|2005.2|2007.4|2006.2|2005.4|2004.2|196
1638951600000|2021-12-08 08:20:00|2006.1|2004.9|2006.6|2005.4|2006.9|2005.7|2005.4|2004.2|73
1638951900000|2021-12-08 08:25:00|2006.9|2005.7|2006.9|2005.7|2007.9|2006.7|2006.4|2005.2|50
1638952200000|2021-12-08 08:30:00|2006.4|2005.2|2008.4|2007.2|2008.4|2007.2|2005.9|2004.7|127
1638952500000|2021-12-08 08:35:00|2008.6|2007.4|2007.9|2006.7|2008.9|2007.7|2007.4|2006.2|96
1638952800000|2021-12-08 08:40:00|2007.6|2006.4|2007.4|2006.2|2007.9|2006.7|2006.9|2005.7|69
1638953100000|2021-12-08 08:45:00|2007.1|2005.9|2005.9|2004.7|2007.1|2005.9|2005.4|2004.2|25
1638953400000|2021-12-08 08:50:00|2005.6|2004.4|2005.4|2004.2|2005.9|2004.7|2004.4|2003.2|99
1638953700000|2021-12-08 08:55:00|2005.6|2004.4|2006.9|2005.7|2006.9|2005.7|2005.6|2004.4|50
1638954000000|2021-12-08 09:00:00|2006.6|2005.4|2006.9|2005.7|2006.9|2005.7|2005.9|2004.7|159
1638954300000|2021-12-08 09:05:00|2006.4|2005.2|2006.9|2005.7|2007.9|2006.7|2006.1|2004.9|144
1638954600000|2021-12-08 09:10:00|2006.4|2005.2|2006.4|2005.2|2006.9|2005.7|2006.4|2005.2|34
1638954900000|2021-12-08 09:15:00|2006.1|2004.9|2003.9|2002.7|2006.4|2005.2|2003.9|2002.7|419
1638955200000|2021-12-08 09:20:00|2004.1|2002.9|2003.4|2002.2|2004.4|2003.2|2003.4|2002.2|220
1638955500000|2021-12-08 09:25:00|2003.6|2002.4|2002.4|2001.2|2003.6|2002.4|2002.4|2001.2|220
1638955800000|2021-12-08 09:30:00|2002.1|2000.9|2001.4|2000.2|2002.4|2001.2|2000.9|1999.7|190
1638956100000|2021-12-08 09:35:00|2000.9|1999.7|2005.4|2004.2|2005.4|2004.2|2000.9|1999.7|505
1638956400000|2021-12-08 09:40:00|2004.9|2003.7|2004.4|2003.2|2004.9|2003.7|2003.9|2002.7|539
1638956700000|2021-12-08 09:45:00|2003.9|2002.7|2002.9|2001.7|2004.4|2003.2|2002.4|2001.2|38
1638957000000|2021-12-08 09:50:00|2003.1|2001.9|2002.9|2001.7|2003.6|2002.4|2002.9|2001.7|37
1638957300000|2021-12-08 09:55:00|2003.1|2001.9|2004.4|2003.2|2004.4|2003.2|2002.9|2001.7|51
1638957600000|2021-12-08 10:00:00|2003.9|2002.7|2004.4|2003.2|2004.9|2003.7|2003.9|2002.7|96
1638957900000|2021-12-08 10:05:00|2004.9|2003.7|2005.4|2004.2|2005.4|2004.2|2004.4|2003.2|42
1638958200000|2021-12-08 10:10:00|2005.1|2003.9|2005.4|2004.2|2005.9|2004.7|2004.9|2003.7|41
1638958500000|2021-12-08 10:15:00|2004.9|2003.7|2005.4|2004.2|2005.9|2004.7|2004.9|2003.7|38
1638958800000|2021-12-08 10:20:00|2005.6|2004.4|2004.9|2003.7|2005.9|2004.7|2004.9|2003.7|29
1638959100000|2021-12-08 10:25:00|2004.4|2003.2|2004.4|2003.2|2004.9|2003.7|2004.4|2003.2|46
1638959400000|2021-12-08 10:30:00|2004.1|2002.9|2002.9|2001.7|2004.4|2003.2|2002.9|2001.7|55
1638959700000|2021-12-08 10:35:00|2002.6|2001.4|2002.4|2001.2|2002.9|2001.7|2001.4|2000.2|195
1638960000000|2021-12-08 10:40:00|2002.1|2000.9|2001.4|2000.2|2002.9|2001.7|2000.4|1999.2|101
1638960300000|2021-12-08 10:45:00|2001.9|2000.7|2000.9|1999.7|2001.9|2000.7|1999.9|1998.7|100
1638960600000|2021-12-08 10:50:00|2001.1|1999.9|2001.4|2000.2|2002.4|2001.2|2000.9|1999.7|111
1638960900000|2021-12-08 10:55:00|2001.1|1999.9|2000.9|1999.7|2001.4|2000.2|1999.9|1998.7|276
1638961200000|2021-12-08 11:00:00|2000.4|1999.2|1999.4|1998.2|2000.9|1999.7|1999.4|1998.2|137
1638961500000|2021-12-08 11:05:00|1998.9|1997.7|2000.4|1999.2|2000.4|1999.2|1998.9|1997.7|159
1638961800000|2021-12-08 11:10:00|2000.9|1999.7|2002.6|2001.4|2002.9|2001.7|2000.9|1999.7|418
1638962100000|2021-12-08 11:15:00|2002.4|2001.2|2004.9|2003.7|2005.4|2004.2|2002.4|2001.2|934
1638962400000|2021-12-08 11:20:00|2005.4|2004.2|2003.9|2002.7|2006.4|2005.2|2003.6|2002.4|235
1638962700000|2021-12-08 11:25:00|2004.4|2003.2|2003.6|2002.4|2004.4|2003.2|2002.9|2001.7|42
1638963000000|2021-12-08 11:30:00|2003.4|2002.2|2004.9|2003.7|2004.9|2003.7|2003.4|2002.2|190
1638963300000|2021-12-08 11:35:00|2004.4|2003.2|2006.4|2005.2|2006.9|2005.7|2004.4|2003.2|362
1638963600000|2021-12-08 11:40:00|2005.9|2004.7|2006.9|2005.7|2007.1|2005.9|2005.9|2004.7|70
1638963900000|2021-12-08 11:45:00|2006.6|2005.4|2010.9|2009.7|2014.4|2013.2|2005.4|2004.2|797
1638964200000|2021-12-08 11:50:00|2011.1|2009.9|2011.4|2010.2|2012.4|2011.2|2009.4|2008.2|324
1638964500000|2021-12-08 11:55:00|2011.9|2010.7|2011.9|2010.7|2013.4|2012.2|2010.9|2009.7|156
1638964800000|2021-12-08 12:00:00|2011.4|2010.2|2011.9|2010.7|2012.9|2011.7|2011.4|2010.2|124
1638965100000|2021-12-08 12:05:00|2012.4|2011.2|2009.4|2008.2|2012.4|2011.2|2009.4|2008.2|143
1638965400000|2021-12-08 12:10:00|2008.9|2007.7|2008.4|2007.2|2009.4|2008.2|2008.4|2007.2|80
1638965700000|2021-12-08 12:15:00|2008.6|2007.4|2009.1|2007.9|2009.4|2008.2|2008.4|2007.2|59
1638966000000|2021-12-08 12:20:00|2009.4|2008.2|2007.9|2006.7|2009.4|2008.2|2007.9|2006.7|26
1638966300000|2021-12-08 12:25:00|2008.1|2006.9|2008.9|2007.7|2008.9|2007.7|2007.6|2006.4|18
1638966600000|2021-12-08 12:30:00|2008.4|2007.2|2009.4|2008.2|2009.4|2008.2|2007.9|2006.7|38
1638966900000|2021-12-08 12:35:00|2008.9|2007.7|2008.4|2007.2|2009.4|2008.2|2007.9|2006.7|42
1638967200000|2021-12-08 12:40:00|2007.9|2006.7|2006.4|2005.2|2008.4|2007.2|2006.4|2005.2|25
1638967500000|2021-12-08 12:45:00|2006.6|2005.4|2006.4|2005.2|2006.9|2005.7|2005.4|2004.2|22
1638967800000|2021-12-08 12:50:00|2006.6|2005.4|2006.9|2005.7|2006.9|2005.7|2006.4|2005.2|45
1638968100000|2021-12-08 12:55:00|2006.4|2005.2|2006.9|2005.7|2007.4|2006.2|2006.4|2005.2|58
1638968400000|2021-12-08 13:00:00|2007.4|2006.2|2006.4|2005.2|2007.4|2006.2|2005.9|2004.7|67
1638968700000|2021-12-08 13:05:00|2005.9|2004.7|2006.4|2005.2|2006.9|2005.7|2005.9|2004.7|60
1638969000000|2021-12-08 13:10:00|2006.9|2005.7|2006.4|2005.2|2006.9|2005.7|2006.4|2005.2|193
1638969300000|2021-12-08 13:15:00|2005.9|2004.7|2006.4|2005.2|2006.9|2005.7|2005.9|2004.7|116
1638969600000|2021-12-08 13:20:00|2005.9|2004.7|2005.9|2004.7|2006.4|2005.2|2005.9|2004.7|57
1638969900000|2021-12-08 13:25:00|2006.4|2005.2|2006.4|2005.2|2006.9|2005.7|2005.9|2004.7|55
1638970200000|2021-12-08 13:30:00|2005.9|2004.7|2006.4|2005.2|2006.9|2005.7|2005.9|2004.7|51
1638970500000|2021-12-08 13:35:00|2006.9|2005.7|2005.4|2004.2|2006.9|2005.7|2004.9|2003.7|160
1638970800000|2021-12-08 13:40:00|2004.9|2003.7|2005.9|2004.7|2005.9|2004.7|2004.9|2003.7|18
1638971100000|2021-12-08 13:45:00|2006.4|2005.2|2005.9|2004.7|2006.4|2005.2|2005.4|2004.2|86
1638971400000|2021-12-08 13:50:00|2006.1|2004.9|2006.4|2005.2|2006.4|2005.2|2005.9|2004.7|36
1638971700000|2021-12-08 13:55:00|2006.9|2005.7|2006.4|2005.2|2006.9|2005.7|2006.4|2005.2|34
1638972000000|2021-12-08 14:00:00|2005.9|2004.7|2004.6|2003.4|2005.9|2004.7|2004.4|2003.2|76
1638972300000|2021-12-08 14:05:00|2004.4|2003.2|2004.9|2003.7|2005.4|2004.2|2004.4|2003.2|32
1638972600000|2021-12-08 14:10:00|2005.1|2003.9|2005.4|2004.2|2005.4|2004.2|2004.9|2003.7|5
1638972900000|2021-12-08 14:15:00|2005.6|2004.4|2005.9|2004.7|2005.9|2004.7|2005.4|2004.2|43
1638973200000|2021-12-08 14:20:00|2006.1|2004.9|2005.9|2004.7|2006.1|2004.9|2005.9|2004.7|10
1638973500000|2021-12-08 14:25:00|2006.1|2004.9|2006.9|2005.7|2007.1|2005.9|2006.1|2004.9|19
1638973800000|2021-12-08 14:30:00|2007.4|2006.2|2006.1|2004.9|2007.4|2006.2|2005.4|2004.2|445
1638974100000|2021-12-08 14:35:00|2006.4|2005.2|2004.9|2003.7|2006.9|2005.7|2004.9|2003.7|187
1638974400000|2021-12-08 14:40:00|2005.4|2004.2|2006.9|2005.7|2007.4|2006.2|2004.9|2003.7|118
1638974700000|2021-12-08 14:45:00|2006.6|2005.4|2008.4|2007.2|2008.4|2007.2|2005.9|2004.7|96
1638975000000|2021-12-08 14:50:00|2007.9|2006.7|2008.4|2007.2|2009.9|2008.7|2007.9|2006.7|87
1638975300000|2021-12-08 14:55:00|2007.9|2006.7|2005.9|2004.7|2008.1|2006.9|2005.1|2003.9|169
1638975600000|2021-12-08 15:00:00|2005.6|2004.4|2005.4|2004.2|2007.1|2005.9|2004.9|2003.7|104
1638975900000|2021-12-08 15:05:00|2005.1|2003.9|2006.4|2005.2|2006.9|2005.7|2003.6|2002.4|174
1638976200000|2021-12-08 15:10:00|2006.1|2004.9|2006.1|2004.9|2007.9|2006.7|2005.4|2004.2|128
1638976500000|2021-12-08 15:15:00|2006.4|2005.2|2006.4|2005.2|2006.9|2005.7|2005.9|2004.7|135
1638976800000|2021-12-08 15:20:00|2006.9|2005.7|2006.9|2005.7|2007.9|2006.7|2006.4|2005.2|92
1638977100000|2021-12-08 15:25:00|2006.6|2005.4|2004.9|2003.7|2007.4|2006.2|2004.6|2003.4|145
1638977400000|2021-12-08 15:30:00|2004.6|2003.4|2005.9|2004.7|2006.9|2005.7|2004.4|2003.2|226
1638977700000|2021-12-08 15:35:00|2005.4|2004.2|2006.1|2004.9|2006.6|2005.4|2005.4|2004.2|61
1638978000000|2021-12-08 15:40:00|2006.4|2005.2|2005.4|2004.2|2006.9|2005.7|2005.1|2003.9|71
1638978300000|2021-12-08 15:45:00|2005.6|2004.4|2005.9|2004.7|2006.1|2004.9|2004.9|2003.7|71
1638978600000|2021-12-08 15:50:00|2006.1|2004.9|2004.9|2003.7|2006.1|2004.9|2004.4|2003.2|141
1638978900000|2021-12-08 15:55:00|2004.6|2003.4|2004.6|2003.4|2005.1|2003.9|2004.4|2003.2|103
1638979200000|2021-12-08 16:00:00|2004.9|2003.7|2004.9|2003.7|2004.9|2003.7|2003.9|2002.7|69
1638979500000|2021-12-08 16:05:00|2004.6|2003.4|2004.9|2003.7|2005.1|2003.9|2004.4|2003.2|118
1638979800000|2021-12-08 16:10:00|2005.1|2003.9|2007.4|2006.2|2007.4|2006.2|2004.9|2003.7|18
1638980100000|2021-12-08 16:15:00|2007.1|2005.9|2006.9|2005.7|2007.4|2006.2|2006.4|2005.2|146
1638980400000|2021-12-08 16:20:00|2006.6|2005.4|2007.9|2006.7|2008.4|2007.2|2006.4|2005.2|93
1638980700000|2021-12-08 16:25:00|2008.4|2007.2|2007.9|2006.7|2008.4|2007.2|2007.9|2006.7|74
1638981000000|2021-12-08 16:30:00|2007.4|2006.2|2007.4|2006.2|2008.4|2007.2|2006.9|2005.7|201
1638981300000|2021-12-08 16:35:00|2007.6|2006.4|2006.9|2005.7|2007.9|2006.7|2006.9|2005.7|112
1638981600000|2021-12-08 16:40:00|2007.4|2006.2|2007.4|2006.2|2007.9|2006.7|2006.4|2005.2|75
1638981900000|2021-12-08 16:45:00|2007.9|2006.7|2007.9|2006.7|2007.9|2006.7|2006.9|2005.7|38
1638982200000|2021-12-08 16:50:00|2008.1|2006.9|2007.9|2006.7|2008.4|2007.2|2007.4|2006.2|26
1638982500000|2021-12-08 16:55:00|2007.6|2006.4|2007.6|2006.4|2007.9|2006.7|2007.4|2006.2|36
1638982800000|2021-12-08 17:00:00|2007.4|2006.2|2006.9|2005.7|2007.9|2006.7|2006.9|2005.7|50
1638983100000|2021-12-08 17:05:00|2006.6|2005.4|2007.9|2006.7|2007.9|2006.7|2006.4|2005.2|44
1638983400000|2021-12-08 17:10:00|2008.4|2007.2|2008.4|2007.2|2008.4|2007.2|2007.4|2006.2|33
1638983700000|2021-12-08 17:15:00|2007.9|2006.7|2007.9|2006.7|2008.4|2007.2|2007.4|2006.2|28
1638984000000|2021-12-08 17:20:00|2007.6|2006.4|2007.9|2006.7|2007.9|2006.7|2006.9|2005.7|25
1638984300000|2021-12-08 17:25:00|2007.6|2006.4|2007.4|2006.2|2007.9|2006.7|2007.4|2006.2|14
1638984600000|2021-12-08 17:30:00|2007.6|2006.4|2007.9|2006.7|2007.9|2006.7|2007.4|2006.2|28
1638984900000|2021-12-08 17:35:00|2007.6|2006.4|2007.9|2006.7|2007.9|2006.7|2007.4|2006.2|5
1638985200000|2021-12-08 17:40:00|2008.1|2006.9|2008.4|2007.2|2008.4|2007.2|2007.9|2006.7|14
1638985500000|2021-12-08 17:45:00|2007.9|2006.7|2008.1|2006.9|2008.4|2007.2|2007.9|2006.7|11
1638985800000|2021-12-08 17:50:00|2007.9|2006.7|2008.1|2006.9|2008.4|2007.2|2007.9|2006.7|13
1638986100000|2021-12-08 17:55:00|2007.9|2006.7|2007.4|2006.2|2007.9|2006.7|2007.4|2006.2|14
1638986400000|2021-12-08 18:00:00|2007.6|2006.4|2007.4|2006.2|2007.6|2006.4|2007.4|2006.2|2
1638986700000|2021-12-08 18:05:00|2006.9|2005.7|2006.4|2005.2|2006.9|2005.7|2006.4|2005.2|34
1638987000000|2021-12-08 18:10:00|2006.9|2005.7|2006.4|2005.2|2006.9|2005.7|2005.9|2004.7|11
1638987300000|2021-12-08 18:15:00|2006.6|2005.4|2007.4|2006.2|2007.4|2006.2|2006.4|2005.2|21
1638987600000|2021-12-08 18:20:00|2007.1|2005.9|2006.9|2005.7|2007.4|2006.2|2006.9|2005.7|2
1638987900000|2021-12-08 18:25:00|||||||||6
1638988200000|2021-12-08 18:30:00|2006.6|2005.4|2006.9|2005.7|2006.9|2005.7|2006.4|2005.2|12
1638988500000|2021-12-08 18:35:00|2007.1|2005.9|2007.4|2006.2|2007.4|2006.2|2007.1|2005.9|3
1638988800000|2021-12-08 18:40:00|2007.6|2006.4|2007.9|2006.7|2007.9|2006.7|2007.4|2006.2|19
1638989100000|2021-12-08 18:45:00|2008.4|2007.2|2007.9|2006.7|2008.4|2007.2|2007.9|2006.7|13
1638989400000|2021-12-08 18:50:00|2007.6|2006.4|2007.9|2006.7|2007.9|2006.7|2007.6|2006.4|19
1638989700000|2021-12-08 18:55:00|2007.4|2006.2|2007.4|2006.2|2007.4|2006.2|2007.4|2006.2|11
1638990000000|2021-12-08 19:00:00|2007.6|2006.4|2007.9|2006.7|2007.9|2006.7|2007.4|2006.2|22
1638990300000|2021-12-08 19:05:00|2007.4|2006.2|2007.4|2006.2|2007.4|2006.2|2007.4|2006.2|7
1638990600000|2021-12-08 19:10:00|2006.9|2005.7|2006.4|2005.2|2006.9|2005.7|2006.4|2005.2|24
1638990900000|2021-12-08 19:15:00|2005.9|2004.7|2006.4|2005.2|2006.4|2005.2|2005.9|2004.7|16
1638991200000|2021-12-08 19:20:00|2006.1|2004.9|2006.6|2005.4|2006.9|2005.7|2005.9|2004.7|13
1638991500000|2021-12-08 19:25:00|2006.9|2005.7|2006.9|2005.7|2006.9|2005.7|2006.1|2004.9|9
1638991800000|2021-12-08 19:30:00|2006.4|2005.2|2006.9|2005.7|2006.9|2005.7|2006.4|2005.2|4
1638992100000|2021-12-08 19:35:00|2007.1|2005.9|2006.9|2005.7|2007.4|2006.2|2006.4|2005.2|11
1638992400000|2021-12-08 19:40:00|2006.6|2005.4|2006.9|2005.7|2007.1|2005.9|2006.4|2005.2|4
1638992700000|2021-12-08 19:45:00|2006.6|2005.4|2006.9|2005.7|2007.4|2006.2|2006.6|2005.4|14
1638993000000|2021-12-08 19:50:00|2007.4|2006.2|2006.9|2005.7|2007.4|2006.2|2006.9|2005.7|15
1638993300000|2021-12-08 19:55:00|2007.1|2005.9|2008.4|2007.2|2008.4|2007.2|2007.1|2005.9|14
1638993600000|2021-12-08 20:00:00|2008.1|2006.9|2007.6|2006.4|2008.4|2007.2|2007.4|2006.2|16
1638993900000|2021-12-08 20:05:00|2007.4|2006.2|2007.4|2006.2|2007.9|2006.7|2007.4|2006.2|18
1638994200000|2021-12-08 20:10:00|2007.6|2006.4|2008.1|2006.9|2008.4|2007.2|2007.6|2006.4|32
1638994500000|2021-12-08 20:15:00|2008.4|2007.2|2007.9|2006.7|2008.4|2007.2|2007.4|2006.2|10
1638994800000|2021-12-08 20:20:00|2008.3|2006.3|2009|2007|2009.2|2007.2|2008.2|2006.2|43
1638995100000|2021-12-08 20:25:00|2009.2|2007.2|2009.3|2007.3|2009.6|2007.6|2009|2007|51
1638995400000|2021-12-08 20:30:00|2009.5|2007.5|2009|2007|2009.6|2007.6|2008.4|2006.4|23
1638995700000|2021-12-08 20:35:00|2008.9|2006.9|2008.5|2006.5|2009.1|2007.1|2008.4|2006.4|4
1638996000000|2021-12-08 20:40:00|2008.7|2006.7|2008|2006|2009.1|2007.1|2007.7|2005.7|44
1638996300000|2021-12-08 20:45:00|2008.1|2006.1|2009|2007|2009.3|2007.3|2008.1|2006.1|8
1638996600000|2021-12-08 20:50:00|2009.1|2007.1|2009|2007|2010|2008|2008.9|2006.9|66
1638996900000|2021-12-08 20:55:00|2009.3|2007.3|2008.5|2006.5|2009.3|2007.3|2006.7|2004.7|0
1638997200000|2021-12-08 21:00:00|2008.4|2006.4|2009.9|2007.9|2010.3|2008.3|2008.2|2006.2|5
1638997500000|2021-12-08 21:05:00|2009.6|2007.6|2010.2|2008.2|2010.5|2008.5|2009.6|2007.6|0
1638997800000|2021-12-08 21:10:00|2010|2008|2010.3|2008.3|2010.3|2008.3|2009.9|2007.9|0
1638998100000|2021-12-08 21:15:00|2010.4|2008.4|2010.5|2008.5|2010.5|2008.5|2010.3|2008.3|0
1638998400000|2021-12-08 21:20:00|2010.4|2008.4|2010.6|2008.6|2010.6|2008.6|2010.4|2008.4|0
1638998700000|2021-12-08 21:25:00|2010.5|2008.5|2010.5|2008.5|2010.6|2008.6|2010.4|2008.4|0
1638999000000|2021-12-08 21:30:00|2010.6|2008.6|2010.7|2008.7|2010.7|2008.7|2010.5|2008.5|0
1638999600000|2021-12-08 21:40:00|2010.8|2008.8|2010.8|2008.8|2010.8|2008.8|2010.8|2008.8|0
1638999900000|2021-12-08 21:45:00|2010.9|2008.9|2011.3|2009.3|2011.6|2009.6|2010.8|2008.8|0
1639000200000|2021-12-08 21:50:00|2011.4|2009.4|2010.8|2008.8|2011.4|2009.4|2010.8|2008.8|0
1639000500000|2021-12-08 21:55:00|2010.5|2008.5|2010.3|2008.3|2010.5|2008.5|2010.1|2008.1|0
1639000800000|2021-12-08 22:00:00|2010.2|2008.2|2010.2|2008.2|2010.2|2008.2|2010.2|2008.2|0
1639001100000|2021-12-08 22:05:00|2010.3|2008.3|2010.3|2008.3|2010.3|2008.3|2010.3|2008.3|0
1639001400000|2021-12-08 22:10:00|2010.2|2008.2|2010.3|2008.3|2010.3|2008.3|2010.2|2008.2|0
1639001700000|2021-12-08 22:15:00|2010.2|2008.2|2010.1|2008.1|2010.2|2008.2|2010.1|2008.1|0
1639002000000|2021-12-08 22:20:00|2010.2|2008.2|2010.2|2008.2|2010.3|2008.3|2010.1|2008.1|0
1639002300000|2021-12-08 22:25:00|2010.3|2008.3|2010.3|2008.3|2010.3|2008.3|2010.3|2008.3|0
1639002600000|2021-12-08 22:30:00|2010.2|2008.2|2010.3|2008.3|2010.3|2008.3|2010.2|2008.2|0
1639002900000|2021-12-08 22:35:00|2010.2|2008.2|2010.2|2008.2|2010.2|2008.2|2010.2|2008.2|0
1639003200000|2021-12-08 22:40:00|2010.1|2008.1|2010.2|2008.2|2010.2|2008.2|2010.1|2008.1|0
1639003500000|2021-12-08 22:45:00|2010.3|2008.3|2010.3|2008.3|2010.3|2008.3|2010.3|2008.3|0
1639003800000|2021-12-08 22:50:00|2010.4|2008.4|2010.3|2008.3|2010.4|2008.4|2010.3|2008.3|0
1639004100000|2021-12-08 22:55:00|2010.4|2008.4|2010.3|2008.3|2010.4|2008.4|2010.2|2008.2|0
1639004400000|2021-12-08 23:00:00|2010.6|2008.6|2009.3|2007.3|2011.8|2009.8|2009.1|2007.1|0
1639004700000|2021-12-08 23:05:00|2009.4|2007.4|2008.4|2006.4|2009.4|2007.4|2008.3|2006.3|0
1639005000000|2021-12-08 23:10:00|2008.3|2006.3|2008.5|2006.5|2008.8|2006.8|2008.3|2006.3|0
1639005300000|2021-12-08 23:15:00|2008.6|2006.6|2011.1|2009.1|2011.5|2009.5|2008.4|2006.4|0
1639005600000|2021-12-08 23:20:00|2011.2|2009.2|2009.2|2007.2|2012.2|2010.2|2009|2007|0
1639005900000|2021-12-08 23:25:00|2009|2007|2011.1|2009.1|2011.2|2009.2|2008.1|2006.1|0
1639006200000|2021-12-08 23:30:00|2011.4|2009.4|2009.2|2007.2|2011.4|2009.4|2008.4|2006.4|0
1639006500000|2021-12-08 23:35:00|2009.4|2007.4|2010.7|2008.7|2011.6|2009.6|2009|2007|0
1639006800000|2021-12-08 23:40:00|2010.8|2008.8|2010.1|2008.1|2011.4|2009.4|2009.7|2007.7|0
1639007100000|2021-12-08 23:45:00|2010|2008|2004.9|2003.7|2010|2008|2004.4|2003.2|830
1639007400000|2021-12-08 23:50:00|2004.4|2003.2|2004.4|2003.2|2005.1|2003.9|2003.4|2002.2|242
1639007700000|2021-12-08 23:55:00|2004.1|2002.9|2001.6|2000.4|2004.4|2003.2|2000.9|1999.7|286
1639008000000|2021-12-09 00:00:00|2001.4|2000.6|2004.2|2003.4|2004.7|2003.9|1999.9|1999.1|1002
1639008300000|2021-12-09 00:05:00|2004.7|2003.9|2000.7|1999.9|2004.7|2003.9|1999.2|1998.4|583
1639008600000|2021-12-09 00:10:00|2001.2|2000.4|2002.7|2001.9|2003.7|2002.9|1999.9|1999.1|680
1639008900000|2021-12-09 00:15:00|2002.2|2001.4|1999.7|1998.9|2002.7|2001.9|1999.7|1998.9|712
1639009200000|2021-12-09 00:20:00|1999.2|1998.4|2004.2|2003.4|2004.7|2003.9|1999.2|1998.4|622
1639009500000|2021-12-09 00:25:00|2004.7|2003.9|2005.2|2004.4|2005.2|2004.4|2004.2|2003.4|420
1639009800000|2021-12-09 00:30:00|2004.9|2004.1|2004.4|2003.6|2006.2|2005.4|2003.7|2002.9|384
1639010100000|2021-12-09 00:35:00|2004.2|2003.4|2001.7|2000.9|2004.7|2003.9|2001.7|2000.9|423
1639010400000|2021-12-09 00:40:00|2001.2|2000.4|2001.7|2000.9|2002.7|2001.9|2000.9|2000.1|341
1639010700000|2021-12-09 00:45:00|2001.2|2000.4|2000.2|1999.4|2001.7|2000.9|1999.7|1998.9|276
1639011000000|2021-12-09 00:50:00|2000.7|1999.9|2000.7|1999.9|2000.7|1999.9|1998.7|1997.9|446
1639011300000|2021-12-09 00:55:00|2000.4|1999.6|1998.9|1998.1|2000.7|1999.9|1998.7|1997.9|429
1639011600000|2021-12-09 01:00:00|1998.7|1997.9|2000.2|1999.4|2000.7|1999.9|1998.2|1997.4|329
1639011900000|2021-12-09 01:05:00|1999.7|1998.9|1997.7|1996.9|1999.9|1999.1|1996.7|1995.9|599
1639012200000|2021-12-09 01:10:00|1997.4|1996.6|1996.9|1996.1|1998.2|1997.4|1996.7|1995.9|334
1639012500000|2021-12-09 01:15:00|1996.7|1995.9|1997.7|1996.9|1999.2|1998.4|1996.7|1995.9|269
1639012800000|2021-12-09 01:20:00|1997.2|1996.4|1997.2|1996.4|1997.7|1996.9|1996.7|1995.9|280
1639013100000|2021-12-09 01:25:00|1996.7|1995.9|1996.7|1995.9|1997.2|1996.4|1996.7|1995.9|207
1639013400000|2021-12-09 01:30:00|1996.2|1995.4|1996.2|1995.4|1997.2|1996.4|1995.7|1994.9|450
1639013700000|2021-12-09 01:35:00|1995.7|1994.9|1996.7|1995.9|1997.2|1996.4|1995.7|1994.9|207
1639014000000|2021-12-09 01:40:00|1996.2|1995.4|1997.7|1996.9|1997.7|1996.9|1995.7|1994.9|622
1639014300000|2021-12-09 01:45:00|1997.2|1996.4|1997.2|1996.4|1997.2|1996.4|1996.2|1995.4|145
1639014600000|2021-12-09 01:50:00|1997.7|1996.9|1996.7|1995.9|1998.2|1997.4|1996.2|1995.4|202
1639014900000|2021-12-09 01:55:00|1996.2|1995.4|1996.2|1995.4|1996.7|1995.9|1995.2|1994.4|270
1639015200000|2021-12-09 02:00:00|1995.7|1994.9|1996.7|1995.9|1996.7|1995.9|1995.7|1994.9|358
1639015500000|2021-12-09 02:05:00|1996.2|1995.4|1995.2|1994.4|1996.7|1995.9|1995.2|1994.4|226
1639015800000|2021-12-09 02:10:00|1994.9|1994.1|1995.7|1994.9|1996.2|1995.4|1994.2|1993.4|288
1639016100000|2021-12-09 02:15:00|1996.2|1995.4|1995.7|1994.9|1996.7|1995.9|1995.7|1994.9|183
1639016400000|2021-12-09 02:20:00|1995.2|1994.4|1995.7|1994.9|1996.2|1995.4|1995.2|1994.4|192
1639016700000|2021-12-09 02:25:00|1995.2|1994.4|1995.7|1994.9|1996.7|1995.9|1995.2|1994.4|619
1639017000000|2021-12-09 02:30:00|1996.2|1995.4|1995.2|1994.4|1996.2|1995.4|1995.2|1994.4|156
1639017300000|2021-12-09 02:35:00|1994.7|1993.9|1995.2|1994.4|1995.2|1994.4|1994.7|1993.9|50
1639017600000|2021-12-09 02:40:00|1994.9|1994.1|1995.2|1994.4|1995.7|1994.9|1994.7|1993.9|85
1639017900000|2021-12-09 02:45:00|1995.7|1994.9|1997.2|1996.4|1997.7|1996.9|1995.7|1994.9|182
1639018200000|2021-12-09 02:50:00|1997.7|1996.9|1996.7|1995.9|1997.7|1996.9|1996.7|1995.9|75
1639018500000|2021-12-09 02:55:00|1997.2|1996.4|1997.2|1996.4|1997.2|1996.4|1997.2|1996.4|36
1639018800000|2021-12-09 03:00:00|1997.7|1996.9|1996.7|1995.9|1997.7|1996.9|1996.7|1995.9|54
1639019100000|2021-12-09 03:05:00|1996.2|1995.4|1997.2|1996.4|1997.2|1996.4|1996.2|1995.4|121
1639019400000|2021-12-09 03:10:00|1996.7|1995.9|1997.2|1996.4|1997.7|1996.9|1996.7|1995.9|160
1639019700000|2021-12-09 03:15:00|1997.7|1996.9|1997.2|1996.4|1997.7|1996.9|1997.2|1996.4|70
1639020000000|2021-12-09 03:20:00|1996.7|1995.9|1994.7|1993.9|1996.7|1995.9|1994.7|1993.9|187
1639020300000|2021-12-09 03:25:00|1994.4|1993.6|1994.7|1993.9|1994.7|1993.9|1993.7|1992.9|309
1639020600000|2021-12-09 03:30:00|1995.2|1994.4|1997.7|1996.9|1998.2|1997.4|1994.7|1993.9|1018
1639020900000|2021-12-09 03:35:00|1998.2|1997.4|1998.7|1997.9|1999.2|1998.4|1997.2|1996.4|489
1639021200000|2021-12-09 03:40:00|1998.4|1997.6|1999.2|1998.4|2000.2|1999.4|1997.7|1996.9|892
1639021500000|2021-12-09 03:45:00|1998.9|1998.1|1998.2|1997.4|1998.9|1998.1|1997.7|1996.9|223
1639021800000|2021-12-09 03:50:00|1997.7|1996.9|1998.2|1997.4|1998.2|1997.4|1997.7|1996.9|112
1639022100000|2021-12-09 03:55:00|1997.7|1996.9|1995.2|1994.4|1997.7|1996.9|1995.2|1994.4|272
1639022400000|2021-12-09 04:00:00|1995.4|1994.6|1994.7|1993.9|1995.7|1994.9|1994.2|1993.4|833
1639022700000|2021-12-09 04:05:00|1995.2|1994.4|1996.2|1995.4|1996.7|1995.9|1995.2|1994.4|246
1639023000000|2021-12-09 04:10:00|1995.7|1994.9|1994.2|1993.4|1996.7|1995.9|1994.2|1993.4|288
1639023300000|2021-12-09 04:15:00|1994.7|1993.9|1994.2|1993.4|1995.2|1994.4|1994.2|1993.4|207
1639023600000|2021-12-09 04:20:00|1994.4|1993.6|1995.2|1994.4|1995.7|1994.9|1993.7|1992.9|296
1639023900000|2021-12-09 04:25:00|1994.7|1993.9|1994.7|1993.9|1995.7|1994.9|1994.7|1993.9|214
1639024200000|2021-12-09 04:30:00|1994.4|1993.6|1994.7|1993.9|1994.7|1993.9|1994.2|1993.4|237
1639024500000|2021-12-09 04:35:00|1994.9|1994.1|1995.2|1994.4|1995.7|1994.9|1994.7|1993.9|373
1639024800000|2021-12-09 04:40:00|1994.9|1994.1|1994.7|1993.9|1994.9|1994.1|1994.2|1993.4|270
1639025100000|2021-12-09 04:45:00|1994.2|1993.4|1993.2|1992.4|1994.7|1993.9|1992.7|1991.9|422
1639025400000|2021-12-09 04:50:00|1993.7|1992.9|1993.7|1992.9|1993.7|1992.9|1993.2|1992.4|301
1639025700000|2021-12-09 04:55:00|1993.2|1992.4|1992.7|1991.9|1993.7|1992.9|1992.7|1991.9|351
1639026000000|2021-12-09 05:00:00|1992.9|1992.1|1993.2|1992.4|1993.2|1992.4|1992.7|1991.9|170
1639026300000|2021-12-09 05:05:00|1992.7|1991.9|1992.7|1991.9|1993.2|1992.4|1992.7|1991.9|80
1639026600000|2021-12-09 05:10:00|1993.2|1992.4|1992.2|1991.4|1993.2|1992.4|1992.2|1991.4|324
1639026900000|2021-12-09 05:15:00|1991.7|1990.9|1992.7|1991.9|1993.2|1992.4|1991.7|1990.9|440
1639027200000|2021-12-09 05:20:00|1993.2|1992.4|1993.2|1992.4|1993.2|1992.4|1992.7|1991.9|233
1639027500000|2021-12-09 05:25:00|1993.4|1992.6|1994.2|1993.4|1994.7|1993.9|1993.4|1992.6|391
1639027800000|2021-12-09 05:30:00|1993.7|1992.9|1994.2|1993.4|1994.7|1993.9|1993.7|1992.9|549
1639028100000|2021-12-09 05:35:00|1994.7|1993.9|1993.7|1992.9|1994.7|1993.9|1993.7|1992.9|369
1639028400000|2021-12-09 05:40:00|1993.9|1993.1|1993.2|1992.4|1994.2|1993.4|1992.2|1991.4|785
1639028700000|2021-12-09 05:45:00|1992.7|1991.9|1993.7|1992.9|1993.7|1992.9|1992.2|1991.4|534
1639029000000|2021-12-09 05:50:00|1993.2|1992.4|1991.7|1990.9|1993.2|1992.4|1991.7|1990.9|613
1639029300000|2021-12-09 05:55:00|1992.2|1991.4|1990.7|1989.9|1993.7|1992.9|1990.2|1989.4|2310
1639029600000|2021-12-09 06:00:00|1990.2|1989.4|1990.7|1989.9|1992.7|1991.9|1989.7|1988.9|2109
1639029900000|2021-12-09 06:05:00|1990.9|1990.1|1992.7|1991.9|1993.4|1992.6|1990.9|1990.1|362
1639030200000|2021-12-09 06:10:00|1993.6|1991.6|1991|1989|1993.7|1991.7|1990.7|1988.7|1
1639030500000|2021-12-09 06:15:00|1990.9|1988.9|1991|1989|1992.1|1990.1|1990.6|1988.6|478
1639030800000|2021-12-09 06:20:00|1990.9|1988.9|1990.5|1988.5|1991|1989|1990.3|1988.3|0
1639031100000|2021-12-09 06:25:00|1990.8|1988.8|1990.2|1988.2|1990.8|1988.8|1989.8|1987.8|0
1639031400000|2021-12-09 06:30:00|1990.4|1988.4|1991.1|1989.1|1991.1|1989.1|1990.4|1988.4|0
1639031700000|2021-12-09 06:35:00|1990.8|1988.8|1991.1|1989.1|1991.4|1989.4|1990.8|1988.8|0
1639032000000|2021-12-09 06:40:00|1991.3|1989.3|1991.1|1989.1|1991.4|1989.4|1991|1989|0
1639032300000|2021-12-09 06:45:00|1991.3|1989.3|1991.2|1989.2|1991.8|1989.8|1991.2|1989.2|0
1639032600000|2021-12-09 06:50:00|1991.6|1989.6|1991.7|1989.7|1991.8|1989.8|1991.2|1989.2|0
1639032900000|2021-12-09 06:55:00|1991.3|1989.3|1991.2|1989.2|1991.7|1989.7|1991|1989|0
1639033200000|2021-12-09 07:00:00|1991|1989|1991.6|1989.6|1992.1|1990.1|1990.5|1988.5|0
1639033500000|2021-12-09 07:05:00|1991.7|1989.7|1989.9|1987.9|1991.9|1989.9|1989.9|1987.9|0
1639033800000|2021-12-09 07:10:00|1990|1988|1990.5|1988.5|1990.5|1988.5|1989.7|1987.7|0
1639034100000|2021-12-09 07:15:00|1990.8|1988.8|1991.6|1989.6|1991.7|1989.7|1990.4|1988.4|0
1639034400000|2021-12-09 07:20:00|1991.3|1989.3|1991.5|1989.5|1992.2|1990.2|1991.3|1989.3|0
1639034700000|2021-12-09 07:25:00|1991.7|1989.7|1991.8|1989.8|1992|1990|1991|1989|0
1639035000000|2021-12-09 07:30:00|1992|1990|1993.4|1992.2|1993.6|1992.4|1991.6|1989.7|426
1639035300000|2021-12-09 07:35:00|1992.9|1991.7|1993.4|1992.2|1993.4|1992.2|1992.6|1991.4|91
1639035600000|2021-12-09 07:40:00|1993.6|1992.4|1992.9|1991.7|1993.9|1992.7|1992.9|1991.7|113
1639035900000|2021-12-09 07:45:00|1992.4|1991.2|1992.9|1991.7|1993.4|1992.2|1992.4|1991.2|94
1639036200000|2021-12-09 07:50:00|1993.1|1991.9|1992.4|1991.2|1993.4|1992.2|1992.4|1991.2|82
1639036500000|2021-12-09 07:55:00|1991.9|1990.7|1992.4|1991.2|1992.9|1991.7|1991.9|1990.7|94
1639036800000|2021-12-09 08:00:00|1992.9|1991.7|1990.4|1989.2|1993.4|1992.2|1989.9|1988.7|225
1639037100000|2021-12-09 08:05:00|1990.1|1988.9|1988.9|1987.7|1990.4|1989.2|1988.9|1987.7|197
1639037400000|2021-12-09 08:10:00|1988.6|1987.4|1988.9|1987.7|1989.4|1988.2|1986.9|1985.7|310
1639037700000|2021-12-09 08:15:00|1989.4|1988.2|1990.9|1989.7|1991.9|1990.7|1989.1|1987.9|185
1639038000000|2021-12-09 08:20:00|1990.4|1989.2|1991.4|1990.2|1991.9|1990.7|1990.4|1989.2|153
1639038300000|2021-12-09 08:25:00|1991.1|1989.9|1991.9|1990.7|1991.9|1990.7|1990.9|1989.7|165
1639038600000|2021-12-09 08:30:00|1992.4|1991.2|1992.4|1991.2|1992.9|1991.7|1991.4|1990.2|131
1639038900000|2021-12-09 08:35:00|1992.9|1991.7|1992.9|1991.7|1992.9|1991.7|1991.9|1990.7|116
1639039200000|2021-12-09 08:40:00|1992.6|1991.4|1991.9|1990.7|1992.9|1991.7|1991.4|1990.2|109
1639039500000|2021-12-09 08:45:00|1991.6|1990.4|1992.9|1991.7|1993.4|1992.2|1991.6|1990.4|49
1639039800000|2021-12-09 08:50:00|1992.6|1991.4|1991.9|1990.7|1992.9|1991.7|1991.4|1990.2|111
1639040100000|2021-12-09 08:55:00|1992.1|1990.9|1991.4|1990.2|1992.4|1991.2|1991.4|1990.2|25
1639040400000|2021-12-09 09:00:00|1991.9|1990.7|1990.9|1989.7|1991.9|1990.7|1990.4|1989.2|82
1639040700000|2021-12-09 09:05:00|1991.4|1990.2|1990.4|1989.2|1991.9|1990.7|1990.1|1988.9|85
1639041000000|2021-12-09 09:10:00|1989.9|1988.7|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|116
1639041300000|2021-12-09 09:15:00|1990.4|1989.2|1990.9|1989.7|1991.1|1989.9|1990.4|1989.2|67
1639041600000|2021-12-09 09:20:00|1991.4|1990.2|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|55
1639041900000|2021-12-09 09:25:00|1991.4|1990.2|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|45
1639042200000|2021-12-09 09:30:00|1992.4|1991.2|1993.4|1992.2|1993.4|1992.2|1991.9|1990.7|34
1639042500000|2021-12-09 09:35:00|1993.9|1992.7|1993.1|1991.9|1993.9|1992.7|1992.9|1991.7|78
1639042800000|2021-12-09 09:40:00|1992.9|1991.7|1993.4|1992.2|1993.4|1992.2|1992.6|1991.4|38
1639043100000|2021-12-09 09:45:00|1993.1|1991.9|1992.9|1991.7|1993.1|1991.9|1992.4|1991.2|24
1639043400000|2021-12-09 09:50:00|1992.6|1991.4|1992.9|1991.7|1993.4|1992.2|1992.6|1991.4|49
1639043700000|2021-12-09 09:55:00|1992.4|1991.2|1992.6|1991.4|1992.9|1991.7|1992.4|1991.2|32
1639044000000|2021-12-09 10:00:00|1992.4|1991.2|1991.4|1990.2|1992.9|1991.7|1990.6|1989.4|106
1639044300000|2021-12-09 10:05:00|1991.6|1990.4|1989.4|1988.2|1991.9|1990.7|1989.4|1988.2|119
1639044600000|2021-12-09 10:10:00|1989.9|1988.7|1988.9|1987.7|1990.4|1989.2|1988.4|1987.2|116
1639044900000|2021-12-09 10:15:00|1988.4|1987.2|1987.9|1986.7|1989.4|1988.2|1987.9|1986.7|96
1639045200000|2021-12-09 10:20:00|1988.1|1986.9|1988.4|1987.2|1988.6|1987.4|1987.9|1986.7|72
1639045500000|2021-12-09 10:25:00|1988.6|1987.4|1988.9|1987.7|1989.4|1988.2|1988.4|1987.2|87
1639045800000|2021-12-09 10:30:00|1989.4|1988.2|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|70
1639046100000|2021-12-09 10:35:00|1990.1|1988.9|1990.4|1989.2|1990.9|1989.7|1990.1|1988.9|31
1639046400000|2021-12-09 10:40:00|1990.9|1989.7|1990.9|1989.7|1990.9|1989.7|1990.4|1989.2|49
1639046700000|2021-12-09 10:45:00|1991.1|1989.9|1990.4|1989.2|1991.1|1989.9|1989.9|1988.7|47
1639047000000|2021-12-09 10:50:00|1990.6|1989.4|1990.9|1989.7|1990.9|1989.7|1990.6|1989.4|36
1639047300000|2021-12-09 10:55:00|1991.1|1989.9|1990.4|1989.2|1991.4|1990.2|1990.4|1989.2|38
1639047600000|2021-12-09 11:00:00|1990.9|1989.7|1991.4|1990.2|1991.4|1990.2|1990.6|1989.4|38
1639047900000|2021-12-09 11:05:00|1991.6|1990.4|1990.9|1989.7|1991.9|1990.7|1990.9|1989.7|26
1639048200000|2021-12-09 11:10:00|1991.1|1989.9|1987.9|1986.7|1991.4|1990.2|1987.4|1986.2|63
1639048500000|2021-12-09 11:15:00|1987.4|1986.2|1989.4|1988.2|1989.4|1988.2|1987.4|1986.2|67
1639048800000|2021-12-09 11:20:00|1989.1|1987.9|1987.9|1986.7|1989.4|1988.2|1987.4|1986.2|91
1639049100000|2021-12-09 11:25:00|1988.1|1986.9|1988.4|1987.2|1988.4|1987.2|1987.9|1986.7|21
1639049400000|2021-12-09 11:30:00|1988.1|1986.9|1988.4|1987.2|1988.9|1987.7|1988.1|1986.9|25
1639049700000|2021-12-09 11:35:00|1987.9|1986.7|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|116
1639050000000|2021-12-09 11:40:00|1987.4|1986.2|1988.4|1987.2|1988.4|1987.2|1987.4|1986.2|27
1639050300000|2021-12-09 11:45:00|1987.9|1986.7|1987.4|1986.2|1988.1|1986.9|1987.4|1986.2|33
1639050600000|2021-12-09 11:50:00|1987.9|1986.7|1986.9|1985.7|1987.9|1986.7|1986.9|1985.7|18
1639050900000|2021-12-09 11:55:00|1987.4|1986.2|1988.4|1987.2|1988.4|1987.2|1986.9|1985.7|38
1639051200000|2021-12-09 12:00:00|1988.9|1987.7|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|81
1639051500000|2021-12-09 12:05:00|1988.4|1987.2|1989.4|1988.2|1989.4|1988.2|1988.4|1987.2|30
1639051800000|2021-12-09 12:10:00|1989.1|1987.9|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|16
1639052100000|2021-12-09 12:15:00|1989.6|1988.4|1990.4|1989.2|1990.4|1989.2|1989.4|1988.2|49
1639052400000|2021-12-09 12:20:00|1990.1|1988.9|1989.4|1988.2|1990.1|1988.9|1989.4|1988.2|31
1639052700000|2021-12-09 12:25:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1988.4|1987.2|113
1639053000000|2021-12-09 12:30:00|1989.9|1988.7|1989.1|1987.9|1989.9|1988.7|1988.9|1987.7|50
1639053300000|2021-12-09 12:35:00|1988.9|1987.7|1989.4|1988.2|1989.4|1988.2|1988.6|1987.4|37
1639053600000|2021-12-09 12:40:00|1989.1|1987.9|1988.9|1987.7|1989.1|1987.9|1988.9|1987.7|0
1639053900000|2021-12-09 12:45:00|1988.6|1987.4|1987.4|1986.2|1988.9|1987.7|1987.4|1986.2|25
1639054200000|2021-12-09 12:50:00|1987.6|1986.4|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|35
1639054500000|2021-12-09 12:55:00|1987.6|1986.4|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|19
1639054800000|2021-12-09 13:00:00|1988.4|1987.2|1987.4|1986.2|1988.4|1987.2|1986.9|1985.7|52
1639055100000|2021-12-09 13:05:00|1987.6|1986.4|1987.9|1986.7|1988.1|1986.9|1987.4|1986.2|23
1639055400000|2021-12-09 13:10:00|1987.4|1986.2|1986.9|1985.7|1987.9|1986.7|1986.9|1985.7|48
1639055700000|2021-12-09 13:15:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1987.1|1985.9|38
1639056000000|2021-12-09 13:20:00|1987.4|1986.2|1986.4|1985.2|1987.9|1986.7|1985.6|1984.4|68
1639056300000|2021-12-09 13:25:00|1986.1|1984.9|1987.4|1986.2|1987.4|1986.2|1985.9|1984.7|40
1639056600000|2021-12-09 13:30:00|1987.9|1986.7|1986.4|1985.2|1988.4|1987.2|1985.9|1984.7|88
1639056900000|2021-12-09 13:35:00|1986.6|1985.4|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|32
1639057200000|2021-12-09 13:40:00|1987.4|1986.2|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|80
1639057500000|2021-12-09 13:45:00|1987.1|1985.9|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|91
1639057800000|2021-12-09 13:50:00|1987.1|1985.9|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|57
1639058100000|2021-12-09 13:55:00|1987.1|1985.9|1987.9|1986.7|1988.1|1986.9|1986.9|1985.7|36
1639058400000|2021-12-09 14:00:00|1987.6|1986.4|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|70
1639058700000|2021-12-09 14:05:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.6|1985.4|45
1639059000000|2021-12-09 14:10:00|1987.4|1986.2|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|126
1639059300000|2021-12-09 14:15:00|1986.9|1985.7|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|70
1639059600000|2021-12-09 14:20:00|1986.4|1985.2|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|121
1639059900000|2021-12-09 14:25:00|1985.6|1984.4|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|82
1639060200000|2021-12-09 14:30:00|1985.9|1984.7|1987.4|1986.2|1987.4|1986.2|1983.9|1982.7|177
1639060500000|2021-12-09 14:35:00|1987.9|1986.7|1987.4|1986.2|1988.9|1987.7|1986.4|1985.2|238
1639060800000|2021-12-09 14:40:00|1987.6|1986.4|1987.4|1986.2|1988.4|1987.2|1987.4|1986.2|128
1639061100000|2021-12-09 14:45:00|1987.1|1985.9|1986.9|1985.7|1988.4|1987.2|1986.9|1985.7|166
1639061400000|2021-12-09 14:50:00|1987.1|1985.9|1987.4|1986.2|1988.4|1987.2|1986.4|1985.2|191
1639061700000|2021-12-09 14:55:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|167
1639062000000|2021-12-09 15:00:00|1986.4|1985.2|1987.9|1986.7|1988.4|1987.2|1985.4|1984.2|317
1639062300000|2021-12-09 15:05:00|1987.4|1986.2|1986.9|1985.7|1988.4|1987.2|1986.9|1985.7|255
1639062600000|2021-12-09 15:10:00|1987.4|1986.2|1985.9|1984.7|1987.4|1986.2|1985.9|1984.7|170
1639062900000|2021-12-09 15:15:00|1986.1|1984.9|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|212
1639063200000|2021-12-09 15:20:00|1986.6|1985.4|1984.9|1983.7|1986.9|1985.7|1984.9|1983.7|134
1639063500000|2021-12-09 15:25:00|1985.4|1984.2|1983.9|1982.7|1985.6|1984.4|1983.9|1982.7|133
1639063800000|2021-12-09 15:30:00|1984.4|1983.2|1983.9|1982.7|1984.4|1983.2|1982.9|1981.7|78
1639064100000|2021-12-09 15:35:00|1983.6|1982.4|1982.9|1981.7|1983.9|1982.7|1982.1|1980.9|104
1639064400000|2021-12-09 15:40:00|1982.6|1981.4|1983.9|1982.7|1984.4|1983.2|1982.4|1981.2|65
1639064700000|2021-12-09 15:45:00|1984.1|1982.9|1986.9|1985.7|1987.4|1986.2|1983.9|1982.7|256
1639065000000|2021-12-09 15:50:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1985.4|1984.2|96
1639065300000|2021-12-09 15:55:00|1985.9|1984.7|1987.4|1986.2|1987.4|1986.2|1985.9|1984.7|144
1639065600000|2021-12-09 16:00:00|1986.9|1985.7|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|124
1639065900000|2021-12-09 16:05:00|1986.6|1985.4|1987.4|1986.2|1987.9|1986.7|1986.6|1985.4|115
1639066200000|2021-12-09 16:10:00|1987.9|1986.7|1987.4|1986.2|1987.9|1986.7|1986.4|1985.2|99
1639066500000|2021-12-09 16:15:00|1986.9|1985.7|1987.9|1986.7|1987.9|1986.7|1985.9|1984.7|110
1639066800000|2021-12-09 16:20:00|1987.4|1986.2|1988.4|1987.2|1988.4|1987.2|1986.9|1985.7|133
1639067100000|2021-12-09 16:25:00|1987.9|1986.7|1987.9|1986.7|1988.9|1987.7|1987.9|1986.7|147
1639067400000|2021-12-09 16:30:00|1988.1|1986.9|1987.4|1986.2|1988.9|1987.7|1987.4|1986.2|155
1639067700000|2021-12-09 16:35:00|1987.1|1985.9|1988.4|1987.2|1988.4|1987.2|1986.9|1985.7|488
1639068000000|2021-12-09 16:40:00|1988.9|1987.7|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|122
1639068300000|2021-12-09 16:45:00|1989.1|1987.9|1988.4|1987.2|1989.1|1987.9|1988.1|1986.9|59
1639068600000|2021-12-09 16:50:00|1988.9|1987.7|1988.4|1987.2|1988.9|1987.7|1988.4|1987.2|84
1639068900000|2021-12-09 16:55:00|1987.9|1986.7|1988.1|1986.9|1988.4|1987.2|1987.6|1986.4|52
1639069200000|2021-12-09 17:00:00|1987.9|1986.7|1988.4|1987.2|1988.9|1987.7|1987.9|1986.7|53
1639069500000|2021-12-09 17:05:00|1988.1|1986.9|1988.4|1987.2|1988.4|1987.2|1987.4|1986.2|131
1639069800000|2021-12-09 17:10:00|1988.6|1987.4|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|25
1639070100000|2021-12-09 17:15:00|1988.4|1987.2|1988.4|1987.2|1988.9|1987.7|1987.9|1986.7|46
1639070400000|2021-12-09 17:20:00|1988.6|1987.4|1989.4|1988.2|1989.9|1988.7|1988.4|1987.2|92
1639070700000|2021-12-09 17:25:00|1988.9|1987.7|1989.9|1988.7|1989.9|1988.7|1988.9|1987.7|200
1639071000000|2021-12-09 17:30:00|1989.6|1988.4|1990.9|1989.7|1990.9|1989.7|1989.4|1988.2|84
1639071300000|2021-12-09 17:35:00|1991.4|1990.2|1991.9|1990.7|1992.4|1991.2|1990.9|1989.7|69
1639071600000|2021-12-09 17:40:00|1991.6|1990.4|1992.4|1991.2|1992.4|1991.2|1991.4|1990.2|86
1639071900000|2021-12-09 17:45:00|1991.9|1990.7|1992.9|1991.7|1992.9|1991.7|1991.9|1990.7|22
1639072200000|2021-12-09 17:50:00|1992.4|1991.2|1992.9|1991.7|1992.9|1991.7|1992.4|1991.2|17
1639072500000|2021-12-09 17:55:00|1992.6|1991.4|1993.1|1991.9|1993.4|1992.2|1992.4|1991.2|54
1639072800000|2021-12-09 18:00:00|1992.9|1991.7|1993.4|1992.2|1993.6|1992.4|1992.4|1991.2|98
1639073100000|2021-12-09 18:05:00|1992.9|1991.7|1994.4|1993.2|1994.9|1993.7|1992.9|1991.7|182
1639073400000|2021-12-09 18:10:00|1994.9|1993.7|1993.9|1992.7|1994.9|1993.7|1993.4|1992.2|212
1639073700000|2021-12-09 18:15:00|1994.1|1992.9|1994.4|1993.2|1994.4|1993.2|1993.9|1992.7|20
1639074000000|2021-12-09 18:20:00|1993.9|1992.7|1992.9|1991.7|1994.4|1993.2|1992.9|1991.7|68
1639074300000|2021-12-09 18:25:00|1993.4|1992.2|1992.4|1991.2|1993.4|1992.2|1992.4|1991.2|84
1639074600000|2021-12-09 18:30:00|1992.9|1991.7|1993.9|1992.7|1993.9|1992.7|1992.4|1991.2|30
1639074900000|2021-12-09 18:35:00|1993.4|1992.2|1994.4|1993.2|1994.9|1993.7|1993.4|1992.2|37
1639075200000|2021-12-09 18:40:00|1994.1|1992.9|1992.9|1991.7|1994.4|1993.2|1992.9|1991.7|70
1639075500000|2021-12-09 18:45:00|1992.6|1991.4|1990.9|1989.7|1992.9|1991.7|1990.9|1989.7|78
1639075800000|2021-12-09 18:50:00|1990.6|1989.4|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|30
1639076100000|2021-12-09 18:55:00|1991.1|1989.9|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|61
1639076400000|2021-12-09 19:00:00|1990.9|1989.7|1991.9|1990.7|1991.9|1990.7|1990.9|1989.7|82
1639076700000|2021-12-09 19:05:00|1991.4|1990.2|1991.9|1990.7|1992.4|1991.2|1991.1|1989.9|36
1639077000000|2021-12-09 19:10:00|1992.4|1991.2|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|123
1639077300000|2021-12-09 19:15:00|1991.4|1990.2|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|40
1639077600000|2021-12-09 19:20:00|1992.4|1991.2|1993.4|1992.2|1993.4|1992.2|1991.9|1990.7|71
1639077900000|2021-12-09 19:25:00|1993.1|1991.9|1990.9|1989.7|1993.4|1992.2|1990.9|1989.7|47
1639078200000|2021-12-09 19:30:00|1991.4|1990.2|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|75
1639078500000|2021-12-09 19:35:00|1990.4|1989.2|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|62
1639078800000|2021-12-09 19:40:00|1990.9|1989.7|1989.9|1988.7|1990.9|1989.7|1989.4|1988.2|73
1639079100000|2021-12-09 19:45:00|1989.4|1988.2|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|54
1639079400000|2021-12-09 19:50:00|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|108
1639079700000|2021-12-09 19:55:00|1989.1|1987.9|1989.4|1988.2|1989.9|1988.7|1988.4|1987.2|123
1639080000000|2021-12-09 20:00:00|1989.9|1988.7|1990.4|1989.2|1991.4|1990.2|1989.4|1988.2|99
1639080300000|2021-12-09 20:05:00|1990.1|1988.9|1987.9|1986.7|1990.1|1988.9|1987.9|1986.7|104
1639080600000|2021-12-09 20:10:00|1987.6|1986.4|1986.9|1985.7|1988.4|1987.2|1986.4|1985.2|93
1639080900000|2021-12-09 20:15:00|1987.4|1986.2|1985.9|1984.7|1987.4|1986.2|1985.4|1984.2|128
1639081200000|2021-12-09 20:20:00|1986.3|1984.3|1986|1984|1986.9|1984.9|1985.5|1983.5|103
1639081500000|2021-12-09 20:25:00|1986.1|1984.1|1986.5|1984.5|1987.9|1985.9|1985.7|1983.7|63
1639081800000|2021-12-09 20:30:00|1986.7|1984.7|1987.8|1985.8|1988.9|1986.9|1986.3|1984.3|61
1639082100000|2021-12-09 20:35:00|1987.6|1985.6|1989.1|1987.1|1989.4|1987.4|1987.6|1985.6|52
1639082400000|2021-12-09 20:40:00|1989.3|1987.3|1990|1988|1990.5|1988.5|1988.6|1986.6|61
1639082700000|2021-12-09 20:45:00|1989.7|1987.7|1990.5|1988.5|1990.7|1988.7|1988.7|1986.7|89
1639083000000|2021-12-09 20:50:00|1990.8|1988.8|1988.9|1986.9|1990.8|1988.8|1988.9|1986.9|160
1639083300000|2021-12-09 20:55:00|1989.1|1987.1|1988|1986|1989.5|1987.5|1987.9|1985.9|0
1639083600000|2021-12-09 21:00:00|1987.9|1985.9|1988.2|1986.2|1989.1|1987.1|1987.7|1985.7|8
1639083900000|2021-12-09 21:05:00|1988.4|1986.4|1987.5|1985.5|1988.6|1986.6|1987.5|1985.5|0
1639084200000|2021-12-09 21:10:00|1987.7|1985.7|1987.8|1985.8|1987.9|1985.9|1987.2|1985.2|0
1639084500000|2021-12-09 21:15:00|1987.6|1985.6|1987|1985|1987.8|1985.8|1987|1985|0
1639084800000|2021-12-09 21:20:00|1987.1|1985.1|1987.1|1985.1|1987.1|1985.1|1987|1985|0
1639085100000|2021-12-09 21:25:00|1987.6|1985.6|1988.7|1986.7|1988.7|1986.7|1987.6|1985.6|0
1639085400000|2021-12-09 21:30:00|1988.6|1986.6|1988.8|1986.8|1988.8|1986.8|1988.6|1986.6|0
1639085700000|2021-12-09 21:35:00|1988.6|1986.6|1988.6|1986.6|1988.8|1986.8|1988.6|1986.6|0
1639086000000|2021-12-09 21:40:00|1988.8|1986.8|1988.6|1986.6|1988.8|1986.8|1988.6|1986.6|0
1639086300000|2021-12-09 21:45:00|1988.9|1986.9|1989.1|1987.1|1989.3|1987.3|1988.9|1986.9|0
1639086600000|2021-12-09 21:50:00|1989|1987|1988.8|1986.8|1989|1987|1988.7|1986.7|0
1639086900000|2021-12-09 21:55:00|1988.7|1986.7|1987.7|1985.7|1988.8|1986.8|1987.5|1985.5|0
1639087200000|2021-12-09 22:00:00|1987.5|1985.5|1987.7|1985.7|1987.8|1985.8|1987.5|1985.5|0
1639087500000|2021-12-09 22:05:00|1987.6|1985.6|1987.7|1985.7|1987.7|1985.7|1987.6|1985.6|0
1639087800000|2021-12-09 22:10:00|1987.8|1985.8|1988|1986|1988.1|1986.1|1987.7|1985.7|0
1639088100000|2021-12-09 22:15:00|1987.9|1985.9|1988|1986|1988|1986|1987.9|1985.9|0
1639088400000|2021-12-09 22:20:00|1988.1|1986.1|1988|1986|1988.1|1986.1|1988|1986|0
1639089000000|2021-12-09 22:30:00|1988.1|1986.1|1988|1986|1988.1|1986.1|1988|1986|0
1639089300000|2021-12-09 22:35:00|1988.1|1986.1|1988.1|1986.1|1988.1|1986.1|1988|1986|0
1639089600000|2021-12-09 22:40:00|1988|1986|1988.2|1986.2|1988.3|1986.3|1988|1986|0
1639089900000|2021-12-09 22:45:00|1988.3|1986.3|1988.2|1986.2|1988.3|1986.3|1988.2|1986.2|0
1639090200000|2021-12-09 22:50:00|1988.1|1986.1|1988.1|1986.1|1988.2|1986.2|1988|1986|0
1639090500000|2021-12-09 22:55:00|1988|1986|1988|1986|1988.1|1986.1|1988|1986|0
1639090800000|2021-12-09 23:00:00|1987.9|1985.9|1988.8|1986.8|1989|1987|1987.6|1985.6|0
1639091100000|2021-12-09 23:05:00|1988.7|1986.7|1988.7|1986.7|1988.8|1986.8|1988.2|1986.2|0
1639091400000|2021-12-09 23:10:00|1988.6|1986.6|1988.4|1986.4|1988.6|1986.6|1987.9|1985.9|0
1639091700000|2021-12-09 23:15:00|1988.2|1986.2|1988|1986|1988.7|1986.7|1987.8|1985.8|0
1639092000000|2021-12-09 23:20:00|1988.1|1986.1|1987.1|1985.1|1988.6|1986.6|1987.1|1985.1|0
1639092300000|2021-12-09 23:25:00|1987.4|1985.4|1986.8|1984.8|1987.4|1985.4|1986.5|1984.5|0
1639092600000|2021-12-09 23:30:00|1987.3|1985.3|1990.9|1988.9|1991.3|1989.3|1987.1|1985.1|0
1639092900000|2021-12-09 23:35:00|1990.7|1988.7|1990|1988|1991.1|1989.1|1988.8|1986.8|0
1639093200000|2021-12-09 23:40:00|1990.4|1988.4|1987.6|1985.6|1990.4|1988.4|1987|1985|0
1639093500000|2021-12-09 23:45:00|1988.2|1986.2|1984.4|1983.2|1988.2|1986.2|1983.6|1982.4|661
1639093800000|2021-12-09 23:50:00|1984.1|1982.9|1983.4|1982.2|1985.9|1984.7|1983.4|1982.2|398
1639094100000|2021-12-09 23:55:00|1983.9|1982.7|1983.4|1982.2|1984.6|1983.4|1980.4|1979.2|765
1639094400000|2021-12-10 00:00:00|1983.7|1982.9|1984.2|1983.4|1987.4|1986.6|1982.7|1981.9|2228
1639094700000|2021-12-10 00:05:00|1984.7|1983.9|1989.7|1988.9|1989.7|1988.9|1984.7|1983.9|999
1639095000000|2021-12-10 00:10:00|1990.2|1989.4|1993.2|1992.4|1993.7|1992.9|1990.2|1989.4|1149
1639095300000|2021-12-10 00:15:00|1993.7|1992.9|1991.2|1990.4|1993.7|1992.9|1991.2|1990.4|722
1639095600000|2021-12-10 00:20:00|1990.7|1989.9|1992.9|1992.1|1993.2|1992.4|1990.7|1989.9|486
1639095900000|2021-12-10 00:25:00|1992.7|1991.9|1989.7|1988.9|1993.7|1992.9|1989.7|1988.9|601
1639096200000|2021-12-10 00:30:00|1989.2|1988.4|1987.2|1986.4|1989.2|1988.4|1986.2|1985.4|599
1639096500000|2021-12-10 00:35:00|1987.4|1986.6|1986.2|1985.4|1987.7|1986.9|1985.7|1984.9|219
1639096800000|2021-12-10 00:40:00|1986.7|1985.9|1987.2|1986.4|1987.7|1986.9|1984.2|1983.4|304
1639097100000|2021-12-10 00:45:00|1986.7|1985.9|1986.2|1985.4|1988.2|1987.4|1985.2|1984.4|304
1639097400000|2021-12-10 00:50:00|1985.7|1984.9|1984.2|1983.4|1986.2|1985.4|1983.7|1982.9|310
1639097700000|2021-12-10 00:55:00|1983.7|1982.9|1982.9|1982.1|1984.2|1983.4|1982.2|1981.4|422
1639098000000|2021-12-10 01:00:00|1982.7|1981.9|1981.7|1980.9|1984.2|1983.4|1980.2|1979.4|395
1639098300000|2021-12-10 01:05:00|1981.2|1980.4|1980.7|1979.9|1982.2|1981.4|1980.2|1979.4|257
1639098600000|2021-12-10 01:10:00|1981.2|1980.4|1981.7|1980.9|1982.7|1981.9|1981.2|1980.4|264
1639098900000|2021-12-10 01:15:00|1982.2|1981.4|1980.9|1980.1|1982.4|1981.6|1979.7|1978.9|419
1639099200000|2021-12-10 01:20:00|1980.7|1979.9|1982.2|1981.4|1982.2|1981.4|1980.7|1979.9|219
1639099500000|2021-12-10 01:25:00|1981.7|1980.9|1983.7|1982.9|1983.7|1982.9|1981.7|1980.9|187
1639099800000|2021-12-10 01:30:00|1983.2|1982.4|1984.7|1983.9|1984.7|1983.9|1982.2|1981.4|398
1639100100000|2021-12-10 01:35:00|1985.2|1984.4|1983.2|1982.4|1985.2|1984.4|1982.7|1981.9|379
1639100400000|2021-12-10 01:40:00|1982.7|1981.9|1984.2|1983.4|1984.2|1983.4|1982.7|1981.9|260
1639100700000|2021-12-10 01:45:00|1983.7|1982.9|1984.4|1983.6|1984.7|1983.9|1982.9|1982.1|189
1639101000000|2021-12-10 01:50:00|1984.2|1983.4|1983.7|1982.9|1985.2|1984.4|1983.7|1982.9|194
1639101300000|2021-12-10 01:55:00|1984.2|1983.4|1983.7|1982.9|1984.7|1983.9|1983.2|1982.4|179
1639101600000|2021-12-10 02:00:00|1983.4|1982.6|1985.2|1984.4|1985.7|1984.9|1983.2|1982.4|276
1639101900000|2021-12-10 02:05:00|1984.7|1983.9|1984.2|1983.4|1985.2|1984.4|1983.7|1982.9|244
1639102200000|2021-12-10 02:10:00|1983.7|1982.9|1985.2|1984.4|1985.2|1984.4|1983.7|1982.9|155
1639102500000|2021-12-10 02:15:00|1984.7|1983.9|1985.2|1984.4|1985.2|1984.4|1984.7|1983.9|148
1639102800000|2021-12-10 02:20:00|1984.7|1983.9|1984.7|1983.9|1985.2|1984.4|1984.2|1983.4|135
1639103100000|2021-12-10 02:25:00|1984.4|1983.6|1984.4|1983.6|1985.2|1984.4|1984.2|1983.4|263
1639103400000|2021-12-10 02:30:00|1984.2|1983.4|1981.7|1980.9|1984.2|1983.4|1981.2|1980.4|271
1639103700000|2021-12-10 02:35:00|1981.2|1980.4|1981.2|1980.4|1981.7|1980.9|1980.7|1979.9|144
1639104000000|2021-12-10 02:40:00|1980.7|1979.9|1981.2|1980.4|1981.2|1980.4|1980.2|1979.4|188
1639104300000|2021-12-10 02:45:00|1980.7|1979.9|1981.2|1980.4|1981.2|1980.4|1980.7|1979.9|105
1639104600000|2021-12-10 02:50:00|1981.7|1980.9|1981.7|1980.9|1982.2|1981.4|1981.4|1980.6|105
1639104900000|2021-12-10 02:55:00|1981.2|1980.4|1982.2|1981.4|1982.2|1981.4|1981.2|1980.4|64
1639105200000|2021-12-10 03:00:00|1982.7|1981.9|1983.2|1982.4|1983.7|1982.9|1982.2|1981.4|237
1639105500000|2021-12-10 03:05:00|||||||||33
1639105800000|2021-12-10 03:10:00|1982.7|1981.9|1981.7|1980.9|1982.7|1981.9|1981.7|1980.9|96
1639106100000|2021-12-10 03:15:00|1981.2|1980.4|1982.7|1981.9|1982.7|1981.9|1981.2|1980.4|170
1639106400000|2021-12-10 03:20:00|1982.4|1981.6|1982.2|1981.4|1983.2|1982.4|1982.2|1981.4|188
1639106700000|2021-12-10 03:25:00|1982.7|1981.9|1982.2|1981.4|1983.7|1982.9|1982.2|1981.4|217
1639107000000|2021-12-10 03:30:00|1982.7|1981.9|1983.9|1983.1|1984.7|1983.9|1981.7|1980.9|654
1639107300000|2021-12-10 03:35:00|1984.2|1983.4|1981.2|1980.4|1984.2|1983.4|1980.7|1979.9|295
1639107600000|2021-12-10 03:40:00|1980.9|1980.1|1981.7|1980.9|1981.7|1980.9|1980.2|1979.4|222
1639107900000|2021-12-10 03:45:00|1981.2|1980.4|1981.2|1980.4|1982.2|1981.4|1980.7|1979.9|153
1639108200000|2021-12-10 03:50:00|1981.4|1980.6|1981.7|1980.9|1981.7|1980.9|1980.7|1979.9|110
1639108500000|2021-12-10 03:55:00|1981.9|1981.1|1981.7|1980.9|1982.2|1981.4|1981.7|1980.9|92
1639108800000|2021-12-10 04:00:00|1982.2|1981.4|1981.2|1980.4|1982.2|1981.4|1980.2|1979.4|221
1639109100000|2021-12-10 04:05:00|1981.7|1980.9|1983.2|1982.4|1983.2|1982.4|1981.2|1980.4|301
1639109400000|2021-12-10 04:10:00|1982.9|1982.1|1982.2|1981.4|1983.2|1982.4|1982.2|1981.4|128
1639109700000|2021-12-10 04:15:00|1981.7|1980.9|1982.7|1981.9|1982.7|1981.9|1981.7|1980.9|117
1639110000000|2021-12-10 04:20:00|1983.2|1982.4|1983.7|1982.9|1983.7|1982.9|1982.7|1981.9|110
1639110300000|2021-12-10 04:25:00|1983.2|1982.4|1983.9|1983.1|1984.2|1983.4|1983.2|1982.4|193
1639110600000|2021-12-10 04:30:00|1983.7|1982.9|1983.7|1982.9|1984.2|1983.4|1983.7|1982.9|135
1639110900000|2021-12-10 04:35:00|1984.2|1983.4|1982.7|1981.9|1984.2|1983.4|1982.7|1981.9|261
1639111200000|2021-12-10 04:40:00|1983.2|1982.4|1982.7|1981.9|1983.2|1982.4|1982.2|1981.4|143
1639111500000|2021-12-10 04:45:00|1983.2|1982.4|1984.2|1983.4|1984.7|1983.9|1983.2|1982.4|266
1639111800000|2021-12-10 04:50:00|1983.7|1982.9|1983.2|1982.4|1983.7|1982.9|1983.2|1982.4|171
1639112100000|2021-12-10 04:55:00|1982.7|1981.9|1982.2|1981.4|1982.7|1981.9|1981.7|1980.9|204
1639112400000|2021-12-10 05:00:00|1982.7|1981.9|1983.2|1982.4|1983.2|1982.4|1982.7|1981.9|236
1639112700000|2021-12-10 05:05:00|1982.7|1981.9|1981.2|1980.4|1982.9|1982.1|1981.2|1980.4|193
1639113000000|2021-12-10 05:10:00|1981.7|1980.9|1981.2|1980.4|1982.2|1981.4|1980.7|1979.9|240
1639113300000|2021-12-10 05:15:00|1980.9|1980.1|1980.7|1979.9|1981.2|1980.4|1980.2|1979.4|310
1639113600000|2021-12-10 05:20:00|1981.2|1980.4|1979.2|1978.4|1981.2|1980.4|1979.2|1978.4|331
1639113900000|2021-12-10 05:25:00|1979.7|1978.9|1980.2|1979.4|1980.7|1979.9|1979.7|1978.9|266
1639114200000|2021-12-10 05:30:00|1980.7|1979.9|1979.2|1978.4|1980.7|1979.9|1978.7|1977.9|441
1639114500000|2021-12-10 05:35:00|1978.7|1977.9|1979.2|1978.4|1979.2|1978.4|1978.2|1977.4|648
1639114800000|2021-12-10 05:40:00|1978.7|1977.9|1976.2|1975.4|1978.7|1977.9|1976.2|1975.4|835
1639115100000|2021-12-10 05:45:00|1975.7|1974.9|1974.7|1973.9|1976.2|1975.4|1974.7|1973.9|632
1639115400000|2021-12-10 05:50:00|1974.9|1974.1|1973.2|1972.4|1975.2|1974.4|1973.2|1972.4|1308
1639115700000|2021-12-10 05:55:00|1973.7|1972.9|1975.7|1974.9|1975.7|1974.9|1972.2|1971.4|2696
1639116000000|2021-12-10 06:00:00|1976.2|1975.4|1975.7|1974.9|1976.7|1975.9|1974.2|1973.4|2489
1639116300000|2021-12-10 06:05:00|1975.2|1974.4|1976.4|1975.6|1977.7|1976.9|1974.2|1973.4|879
1639116600000|2021-12-10 06:10:00|1976.1|1974.1|1975.7|1973.7|1977.1|1975.1|1975.5|1973.5|4
1639116900000|2021-12-10 06:15:00|1975.8|1973.8|1976.7|1974.7|1977|1975|1975.8|1973.8|784
1639117200000|2021-12-10 06:20:00|1976.8|1974.8|1977|1975|1977.1|1975.1|1976.5|1974.5|0
1639117500000|2021-12-10 06:25:00|1977.1|1975.1|1976.7|1974.7|1977.1|1975.1|1976.7|1974.7|0
1639117800000|2021-12-10 06:30:00|1976.5|1974.5|1976.5|1974.5|1976.8|1974.8|1976.2|1974.2|0
1639118100000|2021-12-10 06:35:00|1976.6|1974.6|1976.8|1974.8|1976.8|1974.8|1976.5|1974.5|0
1639118400000|2021-12-10 06:40:00|1976.6|1974.6|1977.1|1975.1|1977.1|1975.1|1976.6|1974.6|0
1639118700000|2021-12-10 06:45:00|1977.2|1975.2|1977.4|1975.4|1977.4|1975.4|1977.1|1975.1|0
1639119000000|2021-12-10 06:50:00|1977.1|1975.1|1976.8|1974.8|1977.1|1975.1|1976.7|1974.7|0
1639119300000|2021-12-10 06:55:00|1976.7|1974.7|1976.8|1974.8|1977.2|1975.2|1976.3|1974.3|0
1639119600000|2021-12-10 07:00:00|1976.5|1974.5|1976.8|1974.8|1977.3|1975.3|1976.2|1974.2|0
1639119900000|2021-12-10 07:05:00|1976.7|1974.7|1976|1974|1976.7|1974.7|1975.8|1973.8|0
1639120200000|2021-12-10 07:10:00|1975.7|1973.7|1975.2|1973.2|1975.7|1973.7|1974.6|1972.6|0
1639120500000|2021-12-10 07:15:00|1975.1|1973.1|1974.7|1972.7|1975.2|1973.2|1973.6|1971.6|0
1639120800000|2021-12-10 07:20:00|1974.5|1972.5|1975.2|1973.2|1975.2|1973.2|1974.2|1972.2|0
1639121100000|2021-12-10 07:25:00|1975.4|1973.4|1975.8|1973.8|1976.2|1974.2|1975.2|1973.2|0
1639121400000|2021-12-10 07:30:00|1975.9|1973.9|1977.4|1976.2|1978.4|1977.2|1975.9|1973.9|185
1639121700000|2021-12-10 07:35:00|1977.6|1976.4|1976.9|1975.7|1977.9|1976.7|1976.9|1975.7|53
1639122000000|2021-12-10 07:40:00|1976.4|1975.2|1976.4|1975.2|1976.9|1975.7|1975.9|1974.7|112
1639122300000|2021-12-10 07:45:00|1975.9|1974.7|1977.4|1976.2|1977.4|1976.2|1975.9|1974.7|36
1639122600000|2021-12-10 07:50:00|1977.9|1976.7|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|41
1639122900000|2021-12-10 07:55:00|1977.6|1976.4|1976.9|1975.7|1978.4|1977.2|1976.9|1975.7|71
1639123200000|2021-12-10 08:00:00|1977.4|1976.2|1978.4|1977.2|1978.9|1977.7|1976.4|1975.2|181
1639123500000|2021-12-10 08:05:00|1978.6|1977.4|1978.9|1977.7|1979.9|1978.7|1978.4|1977.2|68
1639123800000|2021-12-10 08:10:00|1979.1|1977.9|1978.4|1977.2|1979.4|1978.2|1977.9|1976.7|110
1639124100000|2021-12-10 08:15:00|1978.1|1976.9|1978.9|1977.7|1978.9|1977.7|1977.4|1976.2|44
1639124400000|2021-12-10 08:20:00|1979.4|1978.2|1978.4|1977.2|1979.4|1978.2|1978.1|1976.9|89
1639124700000|2021-12-10 08:25:00|1978.9|1977.7|1979.4|1978.2|1979.6|1978.4|1978.9|1977.7|38
1639125000000|2021-12-10 08:30:00|1979.1|1977.9|1980.4|1979.2|1980.4|1979.2|1978.9|1977.7|131
1639125300000|2021-12-10 08:35:00|1979.9|1978.7|1979.4|1978.2|1980.4|1979.2|1979.4|1978.2|101
1639125600000|2021-12-10 08:40:00|1979.6|1978.4|1980.4|1979.2|1980.4|1979.2|1979.4|1978.2|22
1639125900000|2021-12-10 08:45:00|1980.6|1979.4|1980.6|1979.4|1981.4|1980.2|1980.4|1979.2|98
1639126200000|2021-12-10 08:50:00|1980.4|1979.2|1981.9|1980.7|1981.9|1980.7|1980.4|1979.2|106
1639126500000|2021-12-10 08:55:00|1982.1|1980.9|1981.4|1980.2|1982.1|1980.9|1981.4|1980.2|173
1639126800000|2021-12-10 09:00:00|1980.9|1979.7|1980.9|1979.7|1980.9|1979.7|1980.6|1979.4|78
1639127100000|2021-12-10 09:05:00|1980.4|1979.2|1979.9|1978.7|1980.6|1979.4|1979.9|1978.7|74
1639127400000|2021-12-10 09:10:00|1980.4|1979.2|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|56
1639127700000|2021-12-10 09:15:00|1980.9|1979.7|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|30
1639128000000|2021-12-10 09:20:00|1981.1|1979.9|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|34
1639128300000|2021-12-10 09:25:00|1980.9|1979.7|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|26
1639128600000|2021-12-10 09:30:00|1981.1|1979.9|1981.9|1980.7|1981.9|1980.7|1980.9|1979.7|37
1639128900000|2021-12-10 09:35:00|1982.1|1980.9|1982.9|1981.7|1983.4|1982.2|1981.9|1980.7|67
1639129200000|2021-12-10 09:40:00|1982.4|1981.2|1982.4|1981.2|1982.9|1981.7|1982.4|1981.2|25
1639129500000|2021-12-10 09:45:00|1982.6|1981.4|1981.9|1980.7|1982.9|1981.7|1981.4|1980.2|81
1639129800000|2021-12-10 09:50:00|1982.1|1980.9|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|32
1639130100000|2021-12-10 09:55:00|1982.9|1981.7|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|50
1639130400000|2021-12-10 10:00:00|1982.6|1981.4|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|15
1639130700000|2021-12-10 10:05:00|1982.6|1981.4|1982.4|1981.2|1982.9|1981.7|1982.4|1981.2|19
1639131000000|2021-12-10 10:10:00|1982.1|1980.9|1981.9|1980.7|1982.1|1980.9|1981.6|1980.4|44
1639131300000|2021-12-10 10:15:00|1982.1|1980.9|1981.9|1980.7|1982.4|1981.2|1981.9|1980.7|66
1639131600000|2021-12-10 10:20:00|1981.6|1980.4|1981.4|1980.2|1981.9|1980.7|1981.4|1980.2|34
1639131900000|2021-12-10 10:25:00|1981.6|1980.4|1982.4|1981.2|1982.4|1981.2|1981.4|1980.2|15
1639132200000|2021-12-10 10:30:00|1982.1|1980.9|1982.4|1981.2|1982.4|1981.2|1981.9|1980.7|65
1639132500000|2021-12-10 10:35:00|1982.9|1981.7|1982.4|1981.2|1982.9|1981.7|1982.4|1981.2|39
1639132800000|2021-12-10 10:40:00|1981.9|1980.7|1982.9|1981.7|1982.9|1981.7|1981.9|1980.7|24
1639133100000|2021-12-10 10:45:00|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|22
1639133400000|2021-12-10 10:50:00|1982.9|1981.7|1982.9|1981.7|1983.1|1981.9|1982.4|1981.2|97
1639133700000|2021-12-10 10:55:00|1982.4|1981.2|1982.9|1981.7|1983.4|1982.2|1982.4|1981.2|33
1639134000000|2021-12-10 11:00:00|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|1982.9|1981.7|15
1639134300000|2021-12-10 11:05:00|1983.9|1982.7|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|68
1639134600000|2021-12-10 11:10:00|1983.9|1982.7|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|28
1639134900000|2021-12-10 11:15:00|1984.4|1983.2|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|11
1639135200000|2021-12-10 11:20:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|14
1639135500000|2021-12-10 11:25:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|30
1639135800000|2021-12-10 11:30:00|1984.9|1983.7|1983.9|1982.7|1984.9|1983.7|1983.6|1982.4|57
1639136100000|2021-12-10 11:35:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|76
1639136400000|2021-12-10 11:40:00|1984.9|1983.7|1984.9|1983.7|1985.9|1984.7|1984.9|1983.7|108
1639136700000|2021-12-10 11:45:00|1984.6|1983.4|1985.4|1984.2|1985.4|1984.2|1984.6|1983.4|75
1639137000000|2021-12-10 11:50:00|1985.6|1984.4|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|28
1639137300000|2021-12-10 11:55:00|1985.1|1983.9|1985.4|1984.2|1985.9|1984.7|1985.1|1983.9|41
1639137600000|2021-12-10 12:00:00|1984.9|1983.7|1984.9|1983.7|1985.6|1984.4|1984.9|1983.7|70
1639137900000|2021-12-10 12:05:00|1984.6|1983.4|1983.4|1982.2|1984.9|1983.7|1983.4|1982.2|80
1639138200000|2021-12-10 12:10:00|1983.6|1982.4|1983.4|1982.2|1983.9|1982.7|1983.4|1982.2|19
1639138500000|2021-12-10 12:15:00|1983.9|1982.7|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|73
1639138800000|2021-12-10 12:20:00|1984.4|1983.2|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|22
1639139100000|2021-12-10 12:25:00|1984.6|1983.4|1985.4|1984.2|1985.4|1984.2|1984.4|1983.2|42
1639139400000|2021-12-10 12:30:00|1984.9|1983.7|1984.4|1983.2|1985.4|1984.2|1983.9|1982.7|64
1639139700000|2021-12-10 12:35:00|1984.1|1982.9|1984.9|1983.7|1984.9|1983.7|1984.1|1982.9|12
1639140000000|2021-12-10 12:40:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|21
1639140300000|2021-12-10 12:45:00|1983.9|1982.7|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|80
1639140600000|2021-12-10 12:50:00|||||||||12
1639140900000|2021-12-10 12:55:00|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|24
1639141200000|2021-12-10 13:00:00|1983.4|1982.2|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|39
1639141500000|2021-12-10 13:05:00|1984.4|1983.2|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|32
1639141800000|2021-12-10 13:10:00|1983.6|1982.4|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|40
1639142100000|2021-12-10 13:15:00|1984.6|1983.4|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|129
1639142400000|2021-12-10 13:20:00|1985.1|1983.9|1983.9|1982.7|1985.1|1983.9|1983.9|1982.7|61
1639142700000|2021-12-10 13:25:00|1984.1|1982.9|1984.4|1983.2|1984.9|1983.7|1984.1|1982.9|56
1639143000000|2021-12-10 13:30:00|1984.1|1982.9|1988.9|1987.7|1988.9|1987.7|1984.1|1982.9|300
1639143300000|2021-12-10 13:35:00|1989.1|1987.9|1990.1|1988.9|1990.1|1988.9|1988.1|1986.9|233
1639143600000|2021-12-10 13:40:00|1989.9|1988.7|1991.4|1990.2|1991.4|1990.2|1988.9|1987.7|98
1639143900000|2021-12-10 13:45:00|1991.1|1989.9|1990.4|1989.2|1991.4|1990.2|1990.1|1988.9|128
1639144200000|2021-12-10 13:50:00|1990.6|1989.4|1989.9|1988.7|1990.6|1989.4|1989.9|1988.7|38
1639144500000|2021-12-10 13:55:00|1989.4|1988.2|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|38
1639144800000|2021-12-10 14:00:00|1990.1|1988.9|1988.9|1987.7|1990.4|1989.2|1988.9|1987.7|92
1639145100000|2021-12-10 14:05:00|1989.1|1987.9|1988.4|1987.2|1989.9|1988.7|1988.4|1987.2|49
1639145400000|2021-12-10 14:10:00|1988.9|1987.7|1988.9|1987.7|1989.1|1987.9|1988.4|1987.2|74
1639145700000|2021-12-10 14:15:00|1989.1|1987.9|1988.9|1987.7|1989.4|1988.2|1988.4|1987.2|37
1639146000000|2021-12-10 14:20:00|1988.4|1987.2|1988.9|1987.7|1988.9|1987.7|1987.9|1986.7|100
1639146300000|2021-12-10 14:25:00|1988.6|1987.4|1987.9|1986.7|1988.6|1987.4|1987.4|1986.2|67
1639146600000|2021-12-10 14:30:00|1988.4|1987.2|1988.9|1987.7|1989.4|1988.2|1987.1|1985.9|99
1639146900000|2021-12-10 14:35:00|1989.4|1988.2|1989.9|1988.7|1990.4|1989.2|1987.9|1986.7|124
1639147200000|2021-12-10 14:40:00|1990.1|1988.9|1987.9|1986.7|1990.4|1989.2|1987.9|1986.7|82
1639147500000|2021-12-10 14:45:00|1988.4|1987.2|1984.9|1983.7|1988.4|1987.2|1984.4|1983.2|152
1639147800000|2021-12-10 14:50:00|1984.6|1983.4|1985.4|1984.2|1986.4|1985.2|1984.4|1983.2|140
1639148100000|2021-12-10 14:55:00|1984.9|1983.7|1984.4|1983.2|1985.4|1984.2|1983.1|1981.9|108
1639148400000|2021-12-10 15:00:00|1984.1|1982.9|1982.9|1981.7|1985.4|1984.2|1982.4|1981.2|178
1639148700000|2021-12-10 15:05:00|1983.4|1982.2|1984.4|1983.2|1984.9|1983.7|1982.4|1981.2|69
1639149000000|2021-12-10 15:10:00|1983.9|1982.7|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|114
1639149300000|2021-12-10 15:15:00|1983.9|1982.7|1986.4|1985.2|1986.9|1985.7|1983.9|1982.7|124
1639149600000|2021-12-10 15:20:00|1985.9|1984.7|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|89
1639149900000|2021-12-10 15:25:00|1985.9|1984.7|1987.1|1985.9|1987.4|1986.2|1985.9|1984.7|119
1639150200000|2021-12-10 15:30:00|1987.4|1986.2|1983.4|1982.2|1987.4|1986.2|1983.4|1982.2|75
1639150500000|2021-12-10 15:35:00|1983.1|1981.9|1983.4|1982.2|1983.9|1982.7|1981.6|1980.4|106
1639150800000|2021-12-10 15:40:00|1983.6|1982.4|1982.9|1981.7|1983.9|1982.7|1981.9|1980.7|67
1639151100000|2021-12-10 15:45:00|1982.6|1981.4|1981.4|1980.2|1983.4|1982.2|1981.4|1980.2|92
1639151400000|2021-12-10 15:50:00|1981.9|1980.7|1982.9|1981.7|1982.9|1981.7|1981.4|1980.2|57
1639151700000|2021-12-10 15:55:00|1983.1|1981.9|1984.4|1983.2|1984.4|1983.2|1982.4|1981.2|78
1639152000000|2021-12-10 16:00:00|1983.9|1982.7|1982.9|1981.7|1984.9|1983.7|1982.4|1981.2|146
1639152300000|2021-12-10 16:05:00|1982.4|1981.2|1980.9|1979.7|1982.4|1981.2|1980.4|1979.2|174
1639152600000|2021-12-10 16:10:00|1980.4|1979.2|1981.4|1980.2|1981.4|1980.2|1980.4|1979.2|141
1639152900000|2021-12-10 16:15:00|1980.9|1979.7|1983.4|1982.2|1983.9|1982.7|1980.9|1979.7|210
1639153200000|2021-12-10 16:20:00|1982.9|1981.7|1983.9|1982.7|1983.9|1982.7|1982.9|1981.7|177
1639153500000|2021-12-10 16:25:00|1983.6|1982.4|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|127
1639153800000|2021-12-10 16:30:00|1984.1|1982.9|1983.9|1982.7|1984.9|1983.7|1983.4|1982.2|113
1639154100000|2021-12-10 16:35:00|1984.4|1983.2|1985.4|1984.2|1985.9|1984.7|1983.9|1982.7|131
1639154400000|2021-12-10 16:40:00|1985.1|1983.9|1985.4|1984.2|1985.4|1984.2|1983.9|1982.7|143
1639154700000|2021-12-10 16:45:00|1985.9|1984.7|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|41
1639155000000|2021-12-10 16:50:00|1986.1|1984.9|1985.4|1984.2|1986.9|1985.7|1985.4|1984.2|72
1639155300000|2021-12-10 16:55:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|64
1639155600000|2021-12-10 17:00:00|1985.1|1983.9|1984.9|1983.7|1985.4|1984.2|1983.9|1982.7|126
1639155900000|2021-12-10 17:05:00|1985.1|1983.9|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|81
1639156200000|2021-12-10 17:10:00|1984.9|1983.7|1985.4|1984.2|1986.4|1985.2|1984.9|1983.7|70
1639156500000|2021-12-10 17:15:00|1984.9|1983.7|1984.4|1983.2|1985.6|1984.4|1984.1|1982.9|26
1639156800000|2021-12-10 17:20:00|1984.6|1983.4|1984.9|1983.7|1985.1|1983.9|1984.4|1983.2|47
1639157100000|2021-12-10 17:25:00|1985.1|1983.9|1984.9|1983.7|1985.4|1984.2|1984.6|1983.4|26
1639157400000|2021-12-10 17:30:00|1984.4|1983.2|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|36
1639157700000|2021-12-10 17:35:00|1984.4|1983.2|1984.1|1982.9|1984.4|1983.2|1983.9|1982.7|34
1639158000000|2021-12-10 17:40:00|1983.9|1982.7|1984.9|1983.7|1984.9|1983.7|1983.9|1982.7|28
1639158300000|2021-12-10 17:45:00|1984.4|1983.2|1986.4|1985.2|1986.9|1985.7|1984.4|1983.2|62
1639158600000|2021-12-10 17:50:00|1986.6|1985.4|1986.6|1985.4|1986.9|1985.7|1986.4|1985.2|41
1639158900000|2021-12-10 17:55:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|11
1639159200000|2021-12-10 18:00:00|1987.4|1986.2|1988.4|1987.2|1988.4|1987.2|1986.9|1985.7|91
1639159500000|2021-12-10 18:05:00|1987.9|1986.7|1987.9|1986.7|1988.4|1987.2|1987.6|1986.4|11
1639159800000|2021-12-10 18:10:00|1988.1|1986.9|1987.4|1986.2|1988.4|1987.2|1987.4|1986.2|20
1639160100000|2021-12-10 18:15:00|1987.9|1986.7|1988.1|1986.9|1988.4|1987.2|1987.1|1985.9|96
1639160400000|2021-12-10 18:20:00|1987.9|1986.7|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|14
1639160700000|2021-12-10 18:25:00|1987.6|1986.4|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|14
1639161000000|2021-12-10 18:30:00|1987.6|1986.4|1987.4|1986.2|1988.4|1987.2|1987.4|1986.2|18
1639161300000|2021-12-10 18:35:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|37
1639161600000|2021-12-10 18:40:00|1987.1|1985.9|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|12
1639161900000|2021-12-10 18:45:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|24
1639162200000|2021-12-10 18:50:00|1985.9|1984.7|1986.9|1985.7|1986.9|1985.7|1985.9|1984.7|23
1639162500000|2021-12-10 18:55:00|1987.1|1985.9|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|15
1639162800000|2021-12-10 19:00:00|1987.1|1985.9|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|8
1639163100000|2021-12-10 19:05:00|1987.1|1985.9|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|14
1639163400000|2021-12-10 19:10:00|1987.4|1986.2|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|125
1639163700000|2021-12-10 19:15:00|1986.1|1984.9|1986.9|1985.7|1986.9|1985.7|1985.9|1984.7|143
1639164000000|2021-12-10 19:20:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|20
1639164300000|2021-12-10 19:25:00|1986.4|1985.2|1987.4|1986.2|1987.4|1986.2|1986.1|1984.9|27
1639164600000|2021-12-10 19:30:00|1987.9|1986.7|1986.4|1985.2|1987.9|1986.7|1986.4|1985.2|28
1639164900000|2021-12-10 19:35:00|1986.9|1985.7|1987.4|1986.2|1987.4|1986.2|1986.4|1985.2|28
1639165200000|2021-12-10 19:40:00|1987.9|1986.7|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|26
1639165500000|2021-12-10 19:45:00|1987.6|1986.4|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|20
1639165800000|2021-12-10 19:50:00|1987.6|1986.4|1986.4|1985.2|1987.9|1986.7|1986.4|1985.2|26
1639166100000|2021-12-10 19:55:00|1985.9|1984.7|1985.9|1984.7|1986.9|1985.7|1985.1|1983.9|50
1639166400000|2021-12-10 20:00:00|1986.1|1984.9|1985.4|1984.2|1986.4|1985.2|1985.4|1984.2|7
1639166700000|2021-12-10 20:05:00|1985.9|1984.7|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|16
1639167000000|2021-12-10 20:10:00|1986.4|1985.2|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|27
1639167300000|2021-12-10 20:15:00|1986.6|1985.4|1987.4|1986.2|1987.4|1986.2|1986.4|1985.2|18
1639167600000|2021-12-10 20:20:00|1987.3|1985.3|1988|1986|1988.3|1986.3|1987.1|1985.1|46
1639167900000|2021-12-10 20:25:00|1987.8|1985.8|1987.7|1985.7|1988|1986|1987.6|1985.6|4
1639168200000|2021-12-10 20:30:00|1988|1986|1989.1|1987.1|1989.1|1987.1|1987.7|1985.7|31
1639168500000|2021-12-10 20:35:00|1988.9|1986.9|1988.7|1986.7|1989.4|1987.4|1988.4|1986.4|39
1639168800000|2021-12-10 20:40:00|1988.8|1986.8|1989.4|1987.4|1989.7|1987.7|1988.7|1986.7|14
1639169100000|2021-12-10 20:45:00|1989.5|1987.5|1989.9|1987.9|1990.2|1988.2|1989.4|1987.4|105
1639169400000|2021-12-10 20:50:00|1990.1|1988.1|1990.5|1988.5|1990.6|1988.6|1990.1|1988.1|90
1639169700000|2021-12-10 20:55:00|1990.2|1988.2|1990.3|1988.3|1991|1989|1989.7|1987.7|0
1639170000000|2021-12-10 21:00:00|1990.6|1988.6|1990.9|1988.9|1990.9|1988.9|1989.9|1987.9|19
1639170300000|2021-12-10 21:05:00|1991.2|1989.2|1990.9|1988.9|1991.2|1989.2|1990.9|1988.9|0
1639170600000|2021-12-10 21:10:00|1991.1|1989.1|1990.9|1988.9|1991.1|1989.1|1990.7|1988.7|0
1639170900000|2021-12-10 21:15:00|1990.7|1988.7|1990.8|1988.8|1990.9|1988.9|1990.7|1988.7|0
1639171200000|2021-12-10 21:20:00|1990.8|1988.8|1990.6|1988.6|1991|1989|1990.6|1988.6|0
1639171500000|2021-12-10 21:25:00|1990.7|1988.7|1990.7|1988.7|1990.7|1988.7|1990.7|1988.7|0
1639172700000|2021-12-10 21:45:00|1990.4|1988.4|1989.8|1987.8|1990.4|1988.4|1989.5|1987.5|0
1639173000000|2021-12-10 21:50:00|1990|1988|1989.8|1987.8|1990|1988|1989.7|1987.7|0
1639173300000|2021-12-10 21:55:00|1989.9|1987.9|1989.7|1987.7|1990.1|1988.1|1989.3|1987.3|0
1639350000000|2021-12-12 23:00:00|1989.6|1987.6|1991|1989|1991|1989|1988.9|1986.9|0
1639350300000|2021-12-12 23:05:00|1990.9|1988.9|1991.6|1989.6|1992.3|1990.3|1990.9|1988.9|0
1639350600000|2021-12-12 23:10:00|1991.7|1989.7|1989.3|1987.3|1991.7|1989.7|1989.2|1987.2|0
1639350900000|2021-12-12 23:15:00|1989.1|1987.1|1989.4|1987.4|1990|1988|1989.1|1987.1|0
1639351200000|2021-12-12 23:20:00|1989.7|1987.7|1991.4|1989.4|1991.6|1989.6|1989.2|1987.2|0
1639351500000|2021-12-12 23:25:00|1991.6|1989.6|1991|1989|1992|1990|1990.7|1988.7|0
1639351800000|2021-12-12 23:30:00|1991.3|1989.3|1989.7|1987.7|1991.9|1989.9|1989.7|1987.7|0
1639352100000|2021-12-12 23:35:00|1990|1988|1989.4|1987.4|1990.7|1988.7|1989.4|1987.4|0
1639352400000|2021-12-12 23:40:00|1989.6|1987.6|1991.4|1989.4|1991.8|1989.8|1989.1|1987.1|0
1639352700000|2021-12-12 23:45:00|1991.7|1989.7|1988.4|1987.2|1991.7|1990.2|1988.4|1987.2|692
1639353000000|2021-12-12 23:50:00|1988.9|1987.7|1991.4|1990.2|1991.4|1990.2|1988.9|1987.7|287
1639353300000|2021-12-12 23:55:00|1990.9|1989.7|1992.4|1991.2|1992.6|1991.4|1989.9|1988.7|417
1639353600000|2021-12-13 00:00:00|1992.2|1991.4|1992.2|1991.4|1994.2|1993.4|1991.2|1990.4|936
1639353900000|2021-12-13 00:05:00|1992.7|1991.9|1990.2|1989.4|1993.7|1992.9|1990.2|1989.4|497
1639354200000|2021-12-13 00:10:00|1990.7|1989.9|1990.2|1989.4|1992.7|1991.9|1989.7|1988.9|478
1639354500000|2021-12-13 00:15:00|1989.7|1988.9|1987.7|1986.9|1989.9|1989.1|1986.7|1985.9|426
1639354800000|2021-12-13 00:20:00|1987.2|1986.4|1985.4|1984.6|1988.2|1987.4|1985.2|1984.4|499
1639355100000|2021-12-13 00:25:00|1985.2|1984.4|1985.7|1984.9|1986.7|1985.9|1984.2|1983.4|485
1639355400000|2021-12-13 00:30:00|1985.4|1984.6|1984.7|1983.9|1986.2|1985.4|1984.2|1983.4|245
1639355700000|2021-12-13 00:35:00|1984.4|1983.6|1986.7|1985.9|1986.7|1985.9|1983.7|1982.9|260
1639356000000|2021-12-13 00:40:00|1986.2|1985.4|1986.7|1985.9|1987.2|1986.4|1985.7|1984.9|256
1639356300000|2021-12-13 00:45:00|1986.4|1985.6|1987.7|1986.9|1988.7|1987.9|1986.2|1985.4|322
1639356600000|2021-12-13 00:50:00|1987.4|1986.6|1987.7|1986.9|1987.7|1986.9|1987.2|1986.4|283
1639356900000|2021-12-13 00:55:00|1988.2|1987.4|1989.2|1988.4|1989.7|1988.9|1987.2|1986.4|467
1639357200000|2021-12-13 01:00:00|1988.7|1987.9|1990.2|1989.4|1990.7|1989.9|1988.7|1987.9|503
1639357500000|2021-12-13 01:05:00|1989.9|1989.1|1990.2|1989.4|1991.7|1990.9|1989.7|1988.9|464
1639357800000|2021-12-13 01:10:00|1990.7|1989.9|1990.7|1989.9|1991.2|1990.4|1990.2|1989.4|183
1639358100000|2021-12-13 01:15:00|1990.2|1989.4|1990.2|1989.4|1991.2|1990.4|1989.7|1988.9|293
1639358400000|2021-12-13 01:20:00|1990.7|1989.9|1989.2|1988.4|1990.7|1989.9|1989.2|1988.4|319
1639358700000|2021-12-13 01:25:00|1988.7|1987.9|1988.2|1987.4|1989.2|1988.4|1987.7|1986.9|194
1639359000000|2021-12-13 01:30:00|1987.9|1987.1|1986.7|1985.9|1988.7|1987.9|1986.4|1985.6|291
1639359300000|2021-12-13 01:35:00|1986.2|1985.4|1987.2|1986.4|1987.7|1986.9|1986.2|1985.4|165
1639359600000|2021-12-13 01:40:00|1987.4|1986.6|1986.7|1985.9|1987.7|1986.9|1986.7|1985.9|130
1639359900000|2021-12-13 01:45:00|1986.2|1985.4|1985.2|1984.4|1987.2|1986.4|1985.2|1984.4|180
1639360200000|2021-12-13 01:50:00|1985.7|1984.9|1985.7|1984.9|1986.2|1985.4|1985.2|1984.4|198
1639360500000|2021-12-13 01:55:00|1986.2|1985.4|1985.2|1984.4|1986.2|1985.4|1985.2|1984.4|140
1639360800000|2021-12-13 02:00:00|1984.9|1984.1|1984.2|1983.4|1985.2|1984.4|1983.7|1982.9|520
1639361100000|2021-12-13 02:05:00|1984.4|1983.6|1982.7|1981.9|1984.9|1984.1|1982.7|1981.9|351
1639361400000|2021-12-13 02:10:00|1983.2|1982.4|1984.2|1983.4|1984.2|1983.4|1982.7|1981.9|184
1639361700000|2021-12-13 02:15:00|1984.7|1983.9|1983.4|1982.6|1984.9|1984.1|1983.2|1982.4|155
1639362000000|2021-12-13 02:20:00|1983.7|1982.9|1982.7|1981.9|1983.7|1982.9|1982.7|1981.9|120
1639362300000|2021-12-13 02:25:00|1982.4|1981.6|1983.7|1982.9|1983.7|1982.9|1982.2|1981.4|390
1639362600000|2021-12-13 02:30:00|1984.2|1983.4|1984.7|1983.9|1984.9|1984.1|1983.2|1982.4|146
1639362900000|2021-12-13 02:35:00|1985.2|1984.4|1984.7|1983.9|1986.2|1985.4|1984.7|1983.9|160
1639363200000|2021-12-13 02:40:00|1985.2|1984.4|1985.7|1984.9|1985.7|1984.9|1985.2|1984.4|97
1639363500000|2021-12-13 02:45:00|1985.2|1984.4|1985.2|1984.4|1985.2|1984.4|1984.9|1984.1|45
1639363800000|2021-12-13 02:50:00|1985.7|1984.9|1986.2|1985.4|1986.2|1985.4|1985.7|1984.9|42
1639364100000|2021-12-13 02:55:00|1985.7|1984.9|1985.7|1984.9|1986.2|1985.4|1985.7|1984.9|28
1639364400000|2021-12-13 03:00:00|1985.2|1984.4|1984.7|1983.9|1985.2|1984.4|1984.7|1983.9|66
1639364700000|2021-12-13 03:05:00|1984.2|1983.4|1984.2|1983.4|1984.7|1983.9|1984.2|1983.4|66
1639365000000|2021-12-13 03:10:00|1984.7|1983.9|1985.2|1984.4|1985.7|1984.9|1984.2|1983.4|71
1639365300000|2021-12-13 03:15:00|1985.7|1984.9|1986.9|1986.1|1987.2|1986.4|1985.7|1984.9|81
1639365600000|2021-12-13 03:20:00|1986.7|1985.9|1985.7|1984.9|1986.7|1985.9|1985.7|1984.9|166
1639365900000|2021-12-13 03:25:00|1986.2|1985.4|1984.2|1983.4|1986.2|1985.4|1984.2|1983.4|311
1639366200000|2021-12-13 03:30:00|1984.7|1983.9|1983.7|1982.9|1985.7|1984.9|1983.7|1982.9|509
1639366500000|2021-12-13 03:35:00|1983.2|1982.4|1982.2|1981.4|1983.7|1982.9|1982.2|1981.4|277
1639366800000|2021-12-13 03:40:00|1982.7|1981.9|1982.2|1981.4|1982.7|1981.9|1981.4|1980.6|239
1639367100000|2021-12-13 03:45:00|1982.7|1981.9|1981.7|1980.9|1982.7|1981.9|1981.7|1980.9|197
1639367400000|2021-12-13 03:50:00|1981.9|1981.1|1982.2|1981.4|1982.7|1981.9|1981.7|1980.9|209
1639367700000|2021-12-13 03:55:00|1982.4|1981.6|1983.2|1982.4|1983.2|1982.4|1982.2|1981.4|152
1639368000000|2021-12-13 04:00:00|1982.7|1981.9|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|265
1639368300000|2021-12-13 04:05:00|1983.7|1982.9|1984.2|1983.4|1984.2|1983.4|1983.7|1982.9|155
1639368600000|2021-12-13 04:10:00|1983.7|1982.9|1983.7|1982.9|1984.2|1983.4|1983.2|1982.4|353
1639368900000|2021-12-13 04:15:00|1984.2|1983.4|1983.2|1982.4|1984.2|1983.4|1982.7|1981.9|182
1639369200000|2021-12-13 04:20:00|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|65
1639369500000|2021-12-13 04:25:00|1983.2|1982.4|1983.7|1982.9|1983.7|1982.9|1983.2|1982.4|181
1639369800000|2021-12-13 04:30:00|1984.2|1983.4|1984.2|1983.4|1984.2|1983.4|1983.7|1982.9|245
1639370100000|2021-12-13 04:35:00|1984.7|1983.9|1984.7|1983.9|1985.2|1984.4|1984.7|1983.9|583
1639370400000|2021-12-13 04:40:00|1984.2|1983.4|1983.7|1982.9|1984.2|1983.4|1983.4|1982.6|184
1639370700000|2021-12-13 04:45:00|1983.9|1983.1|1984.2|1983.4|1984.2|1983.4|1983.7|1982.9|110
1639371000000|2021-12-13 04:50:00|1984.4|1983.6|1983.7|1982.9|1984.4|1983.6|1983.7|1982.9|296
1639371300000|2021-12-13 04:55:00|1984.2|1983.4|1984.2|1983.4|1984.2|1983.4|1983.7|1982.9|230
1639371600000|2021-12-13 05:00:00|1983.7|1982.9|1983.7|1982.9|1984.7|1983.9|1983.7|1982.9|420
1639371900000|2021-12-13 05:05:00|1983.9|1983.1|1983.2|1982.4|1984.2|1983.4|1983.2|1982.4|411
1639372200000|2021-12-13 05:10:00|1983.7|1982.9|1981.7|1980.9|1983.7|1982.9|1981.7|1980.9|698
1639372500000|2021-12-13 05:15:00|1981.2|1980.4|1980.7|1979.9|1981.7|1980.9|1980.7|1979.9|662
1639372800000|2021-12-13 05:20:00|1981.2|1980.4|1980.7|1979.9|1981.2|1980.4|1980.7|1979.9|189
1639373100000|2021-12-13 05:25:00|1980.2|1979.4|1978.2|1977.4|1980.7|1979.9|1978.2|1977.4|886
1639373400000|2021-12-13 05:30:00|1977.7|1976.9|1979.2|1978.4|1979.2|1978.4|1976.7|1975.9|809
1639373700000|2021-12-13 05:35:00|1979.7|1978.9|1980.2|1979.4|1980.2|1979.4|1979.2|1978.4|431
1639374000000|2021-12-13 05:40:00|1980.7|1979.9|1981.2|1980.4|1981.2|1980.4|1980.7|1979.9|435
1639374300000|2021-12-13 05:45:00|1981.7|1980.9|1982.7|1981.9|1982.7|1981.9|1981.7|1980.9|634
1639374600000|2021-12-13 05:50:00|1983.2|1982.4|1985.2|1984.4|1985.7|1984.9|1983.2|1982.4|2109
1639374900000|2021-12-13 05:55:00|1984.7|1983.9|1980.2|1979.4|1985.2|1984.4|1980.2|1979.4|3887
1639375200000|2021-12-13 06:00:00|1978.7|1977.9|1980.2|1979.4|1981.7|1980.9|1977.2|1976.4|5806
1639375500000|2021-12-13 06:05:00|1979.9|1979.1|1981.7|1980.9|1981.7|1980.9|1979.7|1978.9|748
1639375800000|2021-12-13 06:10:00|1982.1|1980.1|1983.1|1981.1|1983.4|1981.4|1981.6|1979.6|3
1639376100000|2021-12-13 06:15:00|1982.9|1980.9|1984|1982|1984.3|1982.3|1982.9|1980.9|235
1639376400000|2021-12-13 06:20:00|1983.8|1981.8|1983.3|1981.3|1984|1982|1983|1981|0
1639376700000|2021-12-13 06:25:00|1983.4|1981.4|1982.6|1980.6|1983.4|1981.4|1982.3|1980.3|0
1639377000000|2021-12-13 06:30:00|1982.9|1980.9|1983.2|1981.2|1983.2|1981.2|1982.9|1980.9|0
1639377300000|2021-12-13 06:35:00|1983.8|1981.8|1984|1982|1984.1|1982.1|1983.3|1981.3|0
1639377600000|2021-12-13 06:40:00|1983.8|1981.8|1983.6|1981.6|1984.1|1982.1|1983.3|1981.3|0
1639377900000|2021-12-13 06:45:00|1983.9|1981.9|1983.6|1981.6|1983.9|1981.9|1983.5|1981.5|0
1639378200000|2021-12-13 06:50:00|1983.5|1981.5|1983.5|1981.5|1983.7|1981.7|1983.3|1981.3|0
1639378500000|2021-12-13 06:55:00|1983.3|1981.3|1982.9|1980.9|1983.5|1981.5|1982.9|1980.9|0
1639378800000|2021-12-13 07:00:00|1983.2|1981.2|1982.7|1980.7|1983.8|1981.8|1981.8|1979.8|0
1639379100000|2021-12-13 07:05:00|1982.6|1980.6|1982|1980|1982.8|1980.8|1981.7|1979.7|0
1639379400000|2021-12-13 07:10:00|1981.8|1979.8|1980.3|1978.3|1981.9|1979.9|1980.1|1978.1|0
1639379700000|2021-12-13 07:15:00|1980.4|1978.4|1981|1979|1981.4|1979.4|1980.4|1978.4|0
1639380000000|2021-12-13 07:20:00|1980.7|1978.7|1980.1|1978.1|1981.2|1979.2|1980.1|1978.1|0
1639380300000|2021-12-13 07:25:00|1980.2|1978.2|1980.1|1978.1|1980.4|1978.4|1979.5|1977.5|0
1639380600000|2021-12-13 07:30:00|1977.6|1976.4|1979.9|1978.7|1980.9|1979.7|1977.6|1976.4|284
1639380900000|2021-12-13 07:35:00|1979.4|1978.2|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|116
1639381200000|2021-12-13 07:40:00|1979.6|1978.4|1979.9|1978.7|1979.9|1978.7|1979.4|1978.2|31
1639381500000|2021-12-13 07:45:00|1980.1|1978.9|1979.9|1978.7|1980.4|1979.2|1979.9|1978.7|29
1639381800000|2021-12-13 07:50:00|1980.1|1978.9|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|33
1639382100000|2021-12-13 07:55:00|1979.6|1978.4|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|22
1639382400000|2021-12-13 08:00:00|1980.1|1978.9|1979.4|1978.2|1980.4|1979.2|1978.4|1977.2|87
1639382700000|2021-12-13 08:05:00|1979.9|1978.7|1978.4|1977.2|1979.9|1978.7|1978.4|1977.2|100
1639383000000|2021-12-13 08:10:00|1978.9|1977.7|1980.4|1979.2|1980.4|1979.2|1978.4|1977.2|89
1639383300000|2021-12-13 08:15:00|1980.1|1978.9|1981.1|1979.9|1981.4|1980.2|1979.9|1978.7|107
1639383600000|2021-12-13 08:20:00|1981.4|1980.2|1980.9|1979.7|1981.4|1980.2|1980.6|1979.4|81
1639383900000|2021-12-13 08:25:00|1980.6|1979.4|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|41
1639384200000|2021-12-13 08:30:00|1980.6|1979.4|1980.9|1979.7|1981.4|1980.2|1979.9|1978.7|71
1639384500000|2021-12-13 08:35:00|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|1980.6|1979.4|45
1639384800000|2021-12-13 08:40:00|1980.9|1979.7|1981.4|1980.2|1981.6|1980.4|1980.9|1979.7|43
1639385100000|2021-12-13 08:45:00|1981.9|1980.7|1982.4|1981.2|1982.4|1981.2|1981.4|1980.2|29
1639385400000|2021-12-13 08:50:00|1981.9|1980.7|1982.4|1981.2|1982.4|1981.2|1981.4|1980.2|67
1639385700000|2021-12-13 08:55:00|1982.1|1980.9|1982.4|1981.2|1982.4|1981.2|1981.4|1980.2|102
1639386000000|2021-12-13 09:00:00|1982.1|1980.9|1982.4|1981.2|1982.4|1981.2|1981.9|1980.7|48
1639386300000|2021-12-13 09:05:00|1982.6|1981.4|1981.9|1980.7|1982.6|1981.4|1981.9|1980.7|29
1639386600000|2021-12-13 09:10:00|1982.4|1981.2|1983.9|1982.7|1983.9|1982.7|1982.4|1981.2|36
1639386900000|2021-12-13 09:15:00|1984.4|1983.2|1985.4|1984.2|1985.9|1984.7|1983.9|1982.7|451
1639387200000|2021-12-13 09:20:00|1985.6|1984.4|1985.4|1984.2|1985.6|1984.4|1984.4|1983.2|88
1639387500000|2021-12-13 09:25:00|1984.9|1983.7|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|53
1639387800000|2021-12-13 09:30:00|1985.9|1984.7|1984.9|1983.7|1985.9|1984.7|1984.9|1983.7|55
1639388100000|2021-12-13 09:35:00|1984.4|1983.2|1984.9|1983.7|1985.1|1983.9|1984.4|1983.2|42
1639388400000|2021-12-13 09:40:00|1984.6|1983.4|1983.9|1982.7|1985.1|1983.9|1983.9|1982.7|66
1639388700000|2021-12-13 09:45:00|1984.4|1983.2|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|32
1639389000000|2021-12-13 09:50:00|1984.1|1982.9|1983.4|1982.2|1984.4|1983.2|1983.4|1982.2|76
1639389300000|2021-12-13 09:55:00|1983.1|1981.9|1983.4|1982.2|1983.4|1982.2|1982.9|1981.7|70
1639389600000|2021-12-13 10:00:00|1983.9|1982.7|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|35
1639389900000|2021-12-13 10:05:00|1984.1|1982.9|1983.4|1982.2|1984.1|1982.9|1982.9|1981.7|24
1639390200000|2021-12-13 10:10:00|1982.9|1981.7|1982.4|1981.2|1983.4|1982.2|1982.4|1981.2|47
1639390500000|2021-12-13 10:15:00|1981.9|1980.7|1982.4|1981.2|1982.4|1981.2|1981.9|1980.7|47
1639390800000|2021-12-13 10:20:00|1982.9|1981.7|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|49
1639391100000|2021-12-13 10:25:00|1982.6|1981.4|1983.4|1982.2|1983.4|1982.2|1982.4|1981.2|54
1639391400000|2021-12-13 10:30:00|1983.1|1981.9|1982.4|1981.2|1983.1|1981.9|1982.4|1981.2|27
1639391700000|2021-12-13 10:35:00|1982.6|1981.4|1983.4|1982.2|1983.4|1982.2|1982.4|1981.2|40
1639392000000|2021-12-13 10:40:00|1983.9|1982.7|1983.9|1982.7|1984.4|1983.2|1983.9|1982.7|68
1639392300000|2021-12-13 10:45:00|1984.1|1982.9|1983.9|1982.7|1984.4|1983.2|1983.9|1982.7|59
1639392600000|2021-12-13 10:50:00|1983.4|1982.2|1982.9|1981.7|1983.9|1982.7|1982.9|1981.7|26
1639392900000|2021-12-13 10:55:00|1983.4|1982.2|1982.9|1981.7|1983.4|1982.2|1982.9|1981.7|9
1639393200000|2021-12-13 11:00:00|1983.4|1982.2|1983.9|1982.7|1983.9|1982.7|1983.4|1982.2|15
1639393500000|2021-12-13 11:05:00|||||||||8
1639393800000|2021-12-13 11:10:00|1984.4|1983.2|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|98
1639394100000|2021-12-13 11:15:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|28
1639394400000|2021-12-13 11:20:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.9|1983.7|59
1639394700000|2021-12-13 11:25:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|22
1639395000000|2021-12-13 11:30:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|18
1639395300000|2021-12-13 11:35:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1983.4|1982.2|149
1639395600000|2021-12-13 11:40:00|1984.6|1983.4|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|59
1639395900000|2021-12-13 11:45:00|1983.6|1982.4|1982.9|1981.7|1983.9|1982.7|1982.6|1981.4|26
1639396200000|2021-12-13 11:50:00|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|24
1639396500000|2021-12-13 11:55:00|1983.9|1982.7|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|71
1639396800000|2021-12-13 12:00:00|1982.9|1981.7|1981.4|1980.2|1982.9|1981.7|1980.9|1979.7|129
1639397100000|2021-12-13 12:05:00|1981.9|1980.7|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|43
1639397400000|2021-12-13 12:10:00|1981.4|1980.2|1981.9|1980.7|1981.9|1980.7|1981.4|1980.2|45
1639397700000|2021-12-13 12:15:00|1982.4|1981.2|1981.4|1980.2|1982.4|1981.2|1981.4|1980.2|43
1639398000000|2021-12-13 12:20:00|1981.9|1980.7|1982.4|1981.2|1982.9|1981.7|1981.6|1980.4|26
1639398300000|2021-12-13 12:25:00|1982.9|1981.7|1981.9|1980.7|1982.9|1981.7|1981.9|1980.7|36
1639398600000|2021-12-13 12:30:00|1981.4|1980.2|1981.4|1980.2|1981.9|1980.7|1981.4|1980.2|35
1639398900000|2021-12-13 12:35:00|1981.9|1980.7|1980.9|1979.7|1981.9|1980.7|1980.9|1979.7|36
1639399200000|2021-12-13 12:40:00|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|42
1639399500000|2021-12-13 12:45:00|1980.9|1979.7|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|19
1639399800000|2021-12-13 12:50:00|1980.9|1979.7|1980.9|1979.7|1981.4|1980.2|1980.9|1979.7|22
1639400100000|2021-12-13 12:55:00|1981.4|1980.2|1981.9|1980.7|1981.9|1980.7|1980.9|1979.7|31
1639400400000|2021-12-13 13:00:00|1982.4|1981.2|1981.9|1980.7|1982.4|1981.2|1981.9|1980.7|78
1639400700000|2021-12-13 13:05:00|1982.1|1980.9|1982.4|1981.2|1982.4|1981.2|1981.9|1980.7|17
1639401000000|2021-12-13 13:10:00|||||||||3
1639401300000|2021-12-13 13:15:00|1981.9|1980.7|1980.9|1979.7|1981.9|1980.7|1980.9|1979.7|100
1639401600000|2021-12-13 13:20:00|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|18
1639401900000|2021-12-13 13:25:00|1980.9|1979.7|1980.9|1979.7|1980.9|1979.7|1980.9|1979.7|34
1639402200000|2021-12-13 13:30:00|1981.4|1980.2|1980.9|1979.7|1981.4|1980.2|1980.9|1979.7|20
1639402500000|2021-12-13 13:35:00|||||||||3
1639402800000|2021-12-13 13:40:00|1981.4|1980.2|1980.9|1979.7|1981.4|1980.2|1980.9|1979.7|50
1639403100000|2021-12-13 13:45:00|1980.4|1979.2|1980.9|1979.7|1980.9|1979.7|1980.4|1979.2|49
1639403400000|2021-12-13 13:50:00|1980.4|1979.2|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|84
1639403700000|2021-12-13 13:55:00|||||||||1
1639404000000|2021-12-13 14:00:00|1979.9|1978.7|1978.9|1977.7|1980.4|1979.2|1978.9|1977.7|52
1639404300000|2021-12-13 14:05:00|1979.1|1977.9|1978.9|1977.7|1979.1|1977.9|1978.9|1977.7|33
1639404600000|2021-12-13 14:10:00|1979.4|1978.2|1978.4|1977.2|1979.4|1978.2|1978.4|1977.2|89
1639404900000|2021-12-13 14:15:00|1978.1|1976.9|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|59
1639405200000|2021-12-13 14:20:00|1977.9|1976.7|1976.9|1975.7|1977.9|1976.7|1976.9|1975.7|141
1639405500000|2021-12-13 14:25:00|1976.6|1975.4|1975.9|1974.7|1976.9|1975.7|1975.9|1974.7|181
1639405800000|2021-12-13 14:30:00|1976.4|1975.2|1976.9|1975.7|1977.9|1976.7|1975.9|1974.7|318
1639406100000|2021-12-13 14:35:00|1976.4|1975.2|1976.4|1975.2|1978.4|1977.2|1975.9|1974.7|309
1639406400000|2021-12-13 14:40:00|1975.9|1974.7|1975.9|1974.7|1977.9|1976.7|1975.9|1974.7|278
1639406700000|2021-12-13 14:45:00|1975.4|1974.2|1975.4|1974.2|1976.9|1975.7|1974.4|1973.2|317
1639407000000|2021-12-13 14:50:00|1974.9|1973.7|1974.9|1973.7|1975.9|1974.7|1973.9|1972.7|254
1639407300000|2021-12-13 14:55:00|1975.4|1974.2|1974.9|1973.7|1976.4|1975.2|1974.9|1973.7|232
1639407600000|2021-12-13 15:00:00|1974.6|1973.4|1974.4|1973.2|1974.9|1973.7|1973.4|1972.2|195
1639407900000|2021-12-13 15:05:00|1974.1|1972.9|1974.9|1973.7|1975.4|1974.2|1973.9|1972.7|168
1639408200000|2021-12-13 15:10:00|1974.4|1973.2|1975.4|1974.2|1975.9|1974.7|1973.9|1972.7|141
1639408500000|2021-12-13 15:15:00|1975.9|1974.7|1974.4|1973.2|1975.9|1974.7|1973.9|1972.7|143
1639408800000|2021-12-13 15:20:00|1974.9|1973.7|1970.9|1969.7|1974.9|1973.7|1970.4|1969.2|244
1639409100000|2021-12-13 15:25:00|1971.1|1969.9|1969.9|1968.7|1971.4|1970.2|1967.4|1966.2|321
1639409400000|2021-12-13 15:30:00|1969.4|1968.2|1969.9|1968.7|1969.9|1968.7|1968.4|1967.2|130
1639409700000|2021-12-13 15:35:00|1970.4|1969.2|1970.6|1969.4|1971.4|1970.2|1969.9|1968.7|146
1639410000000|2021-12-13 15:40:00|1970.9|1969.7|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|83
1639410300000|2021-12-13 15:45:00|1971.4|1970.2|1971.9|1970.7|1972.4|1971.2|1971.1|1969.9|99
1639410600000|2021-12-13 15:50:00|1972.4|1971.2|1971.9|1970.7|1972.4|1971.2|1971.9|1970.7|90
1639410900000|2021-12-13 15:55:00|1972.1|1970.9|1971.9|1970.7|1972.4|1971.2|1970.9|1969.7|109
1639411200000|2021-12-13 16:00:00|1971.4|1970.2|1970.9|1969.7|1973.4|1972.2|1970.4|1969.2|310
1639411500000|2021-12-13 16:05:00|1971.1|1969.9|1972.4|1971.2|1973.4|1972.2|1970.9|1969.7|138
1639411800000|2021-12-13 16:10:00|1972.9|1971.7|1970.9|1969.7|1972.9|1971.7|1969.9|1968.7|555
1639412100000|2021-12-13 16:15:00|1971.4|1970.2|1970.9|1969.7|1971.9|1970.7|1970.4|1969.2|165
1639412400000|2021-12-13 16:20:00|1971.4|1970.2|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|269
1639412700000|2021-12-13 16:25:00|1970.6|1969.4|1969.9|1968.7|1971.4|1970.2|1968.9|1967.7|234
1639413000000|2021-12-13 16:30:00|1970.4|1969.2|1971.9|1970.7|1972.6|1971.4|1969.9|1968.7|270
1639413300000|2021-12-13 16:35:00|1972.1|1970.9|1972.6|1971.4|1973.4|1972.2|1972.1|1970.9|184
1639413600000|2021-12-13 16:40:00|1972.9|1971.7|1972.9|1971.7|1973.4|1972.2|1972.4|1971.2|73
1639413900000|2021-12-13 16:45:00|1973.1|1971.9|1972.4|1971.2|1973.4|1972.2|1972.4|1971.2|52
1639414200000|2021-12-13 16:50:00|1972.9|1971.7|1970.9|1969.7|1972.9|1971.7|1970.4|1969.2|74
1639414500000|2021-12-13 16:55:00|1970.6|1969.4|1972.4|1971.2|1972.4|1971.2|1970.4|1969.2|73
1639414800000|2021-12-13 17:00:00|1972.1|1970.9|1971.9|1970.7|1972.4|1971.2|1970.9|1969.7|58
1639415100000|2021-12-13 17:05:00|1971.4|1970.2|1973.4|1972.2|1973.4|1972.2|1971.4|1970.2|73
1639415400000|2021-12-13 17:10:00|1972.9|1971.7|1973.9|1972.7|1974.4|1973.2|1972.9|1971.7|92
1639415700000|2021-12-13 17:15:00|1974.1|1972.9|1972.9|1971.7|1974.9|1973.7|1972.9|1971.7|73
1639416000000|2021-12-13 17:20:00|1973.4|1972.2|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|41
1639416300000|2021-12-13 17:25:00|1973.6|1972.4|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|56
1639416600000|2021-12-13 17:30:00|1974.4|1973.2|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|42
1639416900000|2021-12-13 17:35:00|1974.9|1973.7|1974.4|1973.2|1975.4|1974.2|1973.9|1972.7|51
1639417200000|2021-12-13 17:40:00|1974.1|1972.9|1974.4|1973.2|1974.6|1973.4|1973.9|1972.7|18
1639417500000|2021-12-13 17:45:00|1974.1|1972.9|1972.4|1971.2|1974.4|1973.2|1972.4|1971.2|27
1639417800000|2021-12-13 17:50:00|1972.6|1971.4|1972.4|1971.2|1972.9|1971.7|1971.9|1970.7|22
1639418100000|2021-12-13 17:55:00|1971.9|1970.7|1973.1|1971.9|1973.4|1972.2|1971.9|1970.7|28
1639418400000|2021-12-13 18:00:00|1972.9|1971.7|1973.4|1972.2|1974.4|1973.2|1972.9|1971.7|50
1639418700000|2021-12-13 18:05:00|1973.1|1971.9|1973.1|1971.9|1973.6|1972.4|1972.9|1971.7|17
1639419000000|2021-12-13 18:10:00|1973.4|1972.2|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|17
1639419300000|2021-12-13 18:15:00|1973.1|1971.9|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|24
1639419600000|2021-12-13 18:20:00|1972.9|1971.7|1972.4|1971.2|1973.4|1972.2|1972.4|1971.2|24
1639419900000|2021-12-13 18:25:00|1971.9|1970.7|1972.4|1971.2|1972.4|1971.2|1971.9|1970.7|11
1639420200000|2021-12-13 18:30:00|1972.6|1971.4|1972.4|1971.2|1972.6|1971.4|1971.9|1970.7|72
1639420500000|2021-12-13 18:35:00|1972.6|1971.4|1971.9|1970.7|1972.9|1971.7|1971.9|1970.7|27
1639420800000|2021-12-13 18:40:00|1972.4|1971.2|1973.4|1972.2|1973.9|1972.7|1972.4|1971.2|37
1639421100000|2021-12-13 18:45:00|1973.1|1971.9|1973.4|1972.2|1973.9|1972.7|1972.9|1971.7|35
1639421400000|2021-12-13 18:50:00|1973.9|1972.7|1973.9|1972.7|1974.1|1972.9|1973.4|1972.2|25
1639421700000|2021-12-13 18:55:00|1973.4|1972.2|1974.4|1973.2|1974.4|1973.2|1973.4|1972.2|22
1639422000000|2021-12-13 19:00:00|1974.1|1972.9|1972.9|1971.7|1974.4|1973.2|1972.9|1971.7|15
1639422300000|2021-12-13 19:05:00|1973.1|1971.9|1973.4|1972.2|1973.4|1972.2|1972.4|1971.2|20
1639422600000|2021-12-13 19:10:00|1973.6|1972.4|1973.9|1972.7|1973.9|1972.7|1973.6|1972.4|14
1639422900000|2021-12-13 19:15:00|1973.4|1972.2|1973.4|1972.2|1973.4|1972.2|1973.4|1972.2|12
1639423200000|2021-12-13 19:20:00|1973.9|1972.7|1975.9|1974.7|1975.9|1974.7|1973.9|1972.7|71
1639423500000|2021-12-13 19:25:00|1975.6|1974.4|1974.9|1973.7|1975.9|1974.7|1974.4|1973.2|53
1639423800000|2021-12-13 19:30:00|1974.6|1973.4|1974.9|1973.7|1974.9|1973.7|1973.9|1972.7|31
1639424100000|2021-12-13 19:35:00|1974.6|1973.4|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|27
1639424400000|2021-12-13 19:40:00|1974.4|1973.2|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|28
1639424700000|2021-12-13 19:45:00|1974.4|1973.2|1973.4|1972.2|1974.4|1973.2|1973.4|1972.2|27
1639425000000|2021-12-13 19:50:00|1973.9|1972.7|1974.4|1973.2|1974.4|1973.2|1973.4|1972.2|37
1639425300000|2021-12-13 19:55:00|1974.9|1973.7|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|37
1639425600000|2021-12-13 20:00:00|1975.1|1973.9|1975.9|1974.7|1975.9|1974.7|1974.9|1973.7|30
1639425900000|2021-12-13 20:05:00|1975.6|1974.4|1974.4|1973.2|1975.6|1974.4|1973.9|1972.7|33
1639426200000|2021-12-13 20:10:00|1974.9|1973.7|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|16
1639426500000|2021-12-13 20:15:00|1975.4|1974.2|1973.9|1972.7|1975.4|1974.2|1973.9|1972.7|45
1639426800000|2021-12-13 20:20:00|1974.5|1972.5|1974.3|1972.3|1974.8|1972.8|1973.6|1971.6|31
1639427100000|2021-12-13 20:25:00|1974.4|1972.4|1973.6|1971.6|1974.9|1972.9|1973.6|1971.6|61
1639427400000|2021-12-13 20:30:00|1973.7|1971.7|1974.4|1972.4|1974.7|1972.7|1973.3|1971.3|19
1639427700000|2021-12-13 20:35:00|1974.3|1972.3|1974.4|1972.4|1975.7|1973.7|1974.3|1972.3|29
1639428000000|2021-12-13 20:40:00|1974.2|1972.2|1973.7|1971.7|1974.6|1972.6|1973.6|1971.6|126
1639428300000|2021-12-13 20:45:00|1973.8|1971.8|1972.6|1970.6|1974.4|1972.4|1972.4|1970.4|88
1639428600000|2021-12-13 20:50:00|1972.7|1970.7|1971.3|1969.3|1972.7|1970.7|1969|1967|498
1639428900000|2021-12-13 20:55:00|1971.5|1969.5|1971.2|1969.2|1972.8|1970.8|1970.8|1968.8|0
1639429200000|2021-12-13 21:00:00|1971.1|1969.1|1970.8|1968.8|1971.7|1969.7|1969.5|1967.5|24
1639429500000|2021-12-13 21:05:00|1970.9|1968.9|1971.9|1969.9|1971.9|1969.9|1970.8|1968.8|0
1639429800000|2021-12-13 21:10:00|1971.8|1969.8|1972.7|1970.7|1972.7|1970.7|1971.6|1969.6|0
1639430100000|2021-12-13 21:15:00|1972.6|1970.6|1972.4|1970.4|1972.6|1970.6|1971.9|1969.9|0
1639430400000|2021-12-13 21:20:00|1972.3|1970.3|1971.9|1969.9|1972.4|1970.4|1971.9|1969.9|0
1639430700000|2021-12-13 21:25:00|1971.8|1969.8|1971.9|1969.9|1972.1|1970.1|1971.8|1969.8|0
1639431000000|2021-12-13 21:30:00|1972.1|1970.1|1971.9|1969.9|1972.1|1970.1|1971.9|1969.9|0
1639431300000|2021-12-13 21:35:00|1972.1|1970.1|1972|1970|1972.1|1970.1|1972|1970|0
1639431600000|2021-12-13 21:40:00|1972.1|1970.1|1972.1|1970.1|1972.2|1970.2|1972.1|1970.1|0
1639431900000|2021-12-13 21:45:00|1972.2|1970.2|1973.7|1971.7|1974|1972|1972.2|1970.2|0
1639432200000|2021-12-13 21:50:00|1973.6|1971.6|1973.4|1971.4|1973.7|1971.7|1973.3|1971.3|0
1639432500000|2021-12-13 21:55:00|1973.3|1971.3|1973.6|1971.6|1973.6|1971.6|1973.2|1971.2|0
1639433100000|2021-12-13 22:05:00|1973.5|1971.5|1973.4|1971.4|1973.5|1971.5|1973.4|1971.4|0
1639433400000|2021-12-13 22:10:00|1973.5|1971.5|1973.6|1971.6|1973.6|1971.6|1973.4|1971.4|0
1639433700000|2021-12-13 22:15:00|1973.5|1971.5|1973.5|1971.5|1973.5|1971.5|1973.5|1971.5|0
1639434300000|2021-12-13 22:25:00|1973.6|1971.6|1973.5|1971.5|1973.6|1971.6|1973.5|1971.5|0
1639434600000|2021-12-13 22:30:00|1973.4|1971.4|1973.5|1971.5|1973.5|1971.5|1973.4|1971.4|0
1639434900000|2021-12-13 22:35:00|1973.4|1971.4|1973.2|1971.2|1973.5|1971.5|1973.2|1971.2|0
1639435200000|2021-12-13 22:40:00|1973.1|1971.1|1973.3|1971.3|1973.3|1971.3|1973.1|1971.1|0
1639435500000|2021-12-13 22:45:00|1973.4|1971.4|1973.4|1971.4|1973.4|1971.4|1973.2|1971.2|0
1639435800000|2021-12-13 22:50:00|1973.3|1971.3|1973.3|1971.3|1973.3|1971.3|1973.3|1971.3|0
1639436100000|2021-12-13 22:55:00|1973.4|1971.4|1973.3|1971.3|1973.4|1971.4|1973.3|1971.3|0
1639436400000|2021-12-13 23:00:00|1973.5|1971.5|1973.9|1971.9|1974.1|1972.1|1973.4|1971.4|0
1639436700000|2021-12-13 23:05:00|1974|1972|1973.7|1971.7|1974|1972|1973.5|1971.5|0
1639437000000|2021-12-13 23:10:00|1973.5|1971.5|1973.7|1971.7|1973.9|1971.9|1973.2|1971.2|0
1639437300000|2021-12-13 23:15:00|1973.9|1971.9|1974|1972|1974|1972|1973.5|1971.5|0
1639437600000|2021-12-13 23:20:00|1973.9|1971.9|1973.7|1971.7|1974|1972|1973.4|1971.4|0
1639437900000|2021-12-13 23:25:00|1973.8|1971.8|1973.1|1971.1|1974.1|1972.1|1973.1|1971.1|0
1639438200000|2021-12-13 23:30:00|1973.2|1971.2|1973.7|1971.7|1974.3|1972.3|1972.9|1970.9|0
1639438500000|2021-12-13 23:35:00|1974|1972|1974.3|1972.3|1975.5|1973.5|1974|1972|0
1639438800000|2021-12-13 23:40:00|1974|1972|1974.5|1972.5|1975.5|1973.5|1973.9|1971.9|0
1639439100000|2021-12-13 23:45:00|1974.6|1972.6|1974.9|1973.7|1976.4|1975.2|1974.4|1972.4|838
1639439400000|2021-12-13 23:50:00|1975.4|1974.2|1975.9|1974.7|1975.9|1974.7|1973.9|1972.7|379
1639439700000|2021-12-13 23:55:00|1975.4|1974.2|1975.4|1974.2|1975.9|1974.7|1974.4|1973.2|424
1639440000000|2021-12-14 00:00:00|1975.2|1974.4|1982.2|1981.4|1982.7|1981.9|1975.2|1974.4|1377
1639440300000|2021-12-14 00:05:00|1982.4|1981.6|1981.7|1980.9|1982.7|1981.9|1980.2|1979.4|875
1639440600000|2021-12-14 00:10:00|1981.2|1980.4|1983.7|1982.9|1984.7|1983.9|1981.2|1980.4|886
1639440900000|2021-12-14 00:15:00|1983.9|1983.1|1981.2|1980.4|1984.2|1983.4|1981.2|1980.4|669
1639441200000|2021-12-14 00:20:00|1981.4|1980.6|1983.2|1982.4|1983.7|1982.9|1980.2|1979.4|520
1639441500000|2021-12-14 00:25:00|1982.7|1981.9|1981.2|1980.4|1983.2|1982.4|1980.7|1979.9|486
1639441800000|2021-12-14 00:30:00|1980.7|1979.9|1980.9|1980.1|1982.7|1981.9|1979.7|1978.9|545
1639442100000|2021-12-14 00:35:00|1980.7|1979.9|1976.7|1975.9|1981.2|1980.4|1976.7|1975.9|501
1639442400000|2021-12-14 00:40:00|1976.2|1975.4|1977.2|1976.4|1977.7|1976.9|1975.7|1974.9|397
1639442700000|2021-12-14 00:45:00|1977.7|1976.9|1979.7|1978.9|1979.7|1978.9|1976.7|1975.9|293
1639443000000|2021-12-14 00:50:00|1979.4|1978.6|1979.2|1978.4|1979.7|1978.9|1978.7|1977.9|197
1639443300000|2021-12-14 00:55:00|1978.7|1977.9|1978.7|1977.9|1979.2|1978.4|1976.7|1975.9|514
1639443600000|2021-12-14 01:00:00|1979.2|1978.4|1978.2|1977.4|1979.7|1978.9|1977.7|1976.9|204
1639443900000|2021-12-14 01:05:00|1978.7|1977.9|1978.7|1977.9|1980.2|1979.4|1978.2|1977.4|184
1639444200000|2021-12-14 01:10:00|1979.2|1978.4|1978.7|1977.9|1979.7|1978.9|1978.2|1977.4|174
1639444500000|2021-12-14 01:15:00|1978.9|1978.1|1979.2|1978.4|1979.7|1978.9|1978.2|1977.4|168
1639444800000|2021-12-14 01:20:00|1978.7|1977.9|1978.7|1977.9|1980.2|1979.4|1978.7|1977.9|399
1639445100000|2021-12-14 01:25:00|1979.2|1978.4|1978.7|1977.9|1979.2|1978.4|1978.7|1977.9|121
1639445400000|2021-12-14 01:30:00|1979.2|1978.4|1984.7|1983.9|1986.2|1985.4|1977.7|1976.9|1795
1639445700000|2021-12-14 01:35:00|1985.2|1984.4|1982.7|1981.9|1986.2|1985.4|1982.2|1981.4|562
1639446000000|2021-12-14 01:40:00|1982.2|1981.4|1980.2|1979.4|1982.7|1981.9|1979.7|1978.9|379
1639446300000|2021-12-14 01:45:00|1980.7|1979.9|1979.7|1978.9|1981.2|1980.4|1979.2|1978.4|217
1639446600000|2021-12-14 01:50:00|1980.2|1979.4|1979.2|1978.4|1980.2|1979.4|1978.2|1977.4|340
1639446900000|2021-12-14 01:55:00|1978.7|1977.9|1979.7|1978.9|1980.2|1979.4|1978.7|1977.9|141
1639447200000|2021-12-14 02:00:00|1979.2|1978.4|1979.2|1978.4|1980.2|1979.4|1978.7|1977.9|267
1639447500000|2021-12-14 02:05:00|1978.7|1977.9|1978.2|1977.4|1979.2|1978.4|1978.2|1977.4|163
1639447800000|2021-12-14 02:10:00|1978.7|1977.9|1979.7|1978.9|1979.7|1978.9|1978.2|1977.4|279
1639448100000|2021-12-14 02:15:00|1980.2|1979.4|1978.2|1977.4|1980.2|1979.4|1978.2|1977.4|144
1639448400000|2021-12-14 02:20:00|1978.7|1977.9|1979.2|1978.4|1979.2|1978.4|1978.2|1977.4|165
1639448700000|2021-12-14 02:25:00|1978.9|1978.1|1978.2|1977.4|1979.7|1978.9|1978.2|1977.4|151
1639449000000|2021-12-14 02:30:00|1977.7|1976.9|1977.7|1976.9|1978.2|1977.4|1976.9|1976.1|96
1639449300000|2021-12-14 02:35:00|1978.2|1977.4|1976.7|1975.9|1978.2|1977.4|1976.2|1975.4|115
1639449600000|2021-12-14 02:40:00|1977.2|1976.4|1977.2|1976.4|1977.7|1976.9|1977.2|1976.4|40
1639449900000|2021-12-14 02:45:00|1976.7|1975.9|1976.2|1975.4|1977.2|1976.4|1975.7|1974.9|151
1639450200000|2021-12-14 02:50:00|1975.9|1975.1|1975.7|1974.9|1976.2|1975.4|1975.2|1974.4|107
1639450500000|2021-12-14 02:55:00|1975.2|1974.4|1975.7|1974.9|1976.2|1975.4|1975.2|1974.4|100
1639450800000|2021-12-14 03:00:00|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1975.7|1974.9|51
1639451100000|2021-12-14 03:05:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|97
1639451400000|2021-12-14 03:10:00|1975.7|1974.9|1976.7|1975.9|1976.7|1975.9|1975.2|1974.4|126
1639451700000|2021-12-14 03:15:00|1977.2|1976.4|1976.7|1975.9|1977.2|1976.4|1976.2|1975.4|85
1639452000000|2021-12-14 03:20:00|1977.2|1976.4|1976.7|1975.9|1977.2|1976.4|1976.2|1975.4|108
1639452300000|2021-12-14 03:25:00|1976.2|1975.4|1976.7|1975.9|1976.7|1975.9|1976.2|1975.4|114
1639452600000|2021-12-14 03:30:00|1976.2|1975.4|1973.7|1972.9|1976.2|1975.4|1973.7|1972.9|808
1639452900000|2021-12-14 03:35:00|1973.2|1972.4|1970.2|1969.4|1973.2|1972.4|1966.2|1965.4|1691
1639453200000|2021-12-14 03:40:00|1969.7|1968.9|1971.2|1970.4|1971.2|1970.4|1968.7|1967.9|408
1639453500000|2021-12-14 03:45:00|1971.7|1970.9|1971.7|1970.9|1972.2|1971.4|1970.7|1969.9|336
1639453800000|2021-12-14 03:50:00|1972.2|1971.4|1972.2|1971.4|1972.9|1972.1|1971.7|1970.9|364
1639454100000|2021-12-14 03:55:00|1971.9|1971.1|1972.2|1971.4|1973.2|1972.4|1971.7|1970.9|229
1639454400000|2021-12-14 04:00:00|1971.9|1971.1|1971.7|1970.9|1972.7|1971.9|1971.2|1970.4|350
1639454700000|2021-12-14 04:05:00|1972.2|1971.4|1971.7|1970.9|1972.2|1971.4|1970.7|1969.9|473
1639455000000|2021-12-14 04:10:00|1971.2|1970.4|1969.7|1968.9|1971.4|1970.6|1969.7|1968.9|286
1639455300000|2021-12-14 04:15:00|1970.2|1969.4|1972.2|1971.4|1972.7|1971.9|1970.2|1969.4|373
1639455600000|2021-12-14 04:20:00|1972.4|1971.6|1971.2|1970.4|1972.4|1971.6|1970.7|1969.9|176
1639455900000|2021-12-14 04:25:00|1971.7|1970.9|1972.2|1971.4|1972.7|1971.9|1971.2|1970.4|181
1639456200000|2021-12-14 04:30:00|1971.9|1971.1|1971.7|1970.9|1972.2|1971.4|1970.7|1969.9|264
1639456500000|2021-12-14 04:35:00|1971.4|1970.6|1971.7|1970.9|1971.7|1970.9|1970.7|1969.9|433
1639456800000|2021-12-14 04:40:00|1972.2|1971.4|1972.7|1971.9|1972.7|1971.9|1972.2|1971.4|240
1639457100000|2021-12-14 04:45:00|1972.4|1971.6|1974.2|1973.4|1974.2|1973.4|1972.2|1971.4|465
1639457400000|2021-12-14 04:50:00|1973.7|1972.9|1973.2|1972.4|1974.2|1973.4|1973.2|1972.4|320
1639457700000|2021-12-14 04:55:00|1973.4|1972.6|1974.2|1973.4|1974.2|1973.4|1973.2|1972.4|134
1639458000000|2021-12-14 05:00:00|1973.7|1972.9|1973.7|1972.9|1974.2|1973.4|1972.7|1971.9|190
1639458300000|2021-12-14 05:05:00|1973.2|1972.4|1973.7|1972.9|1973.7|1972.9|1973.2|1972.4|125
1639458600000|2021-12-14 05:10:00|1974.2|1973.4|1973.2|1972.4|1974.2|1973.4|1972.7|1971.9|186
1639458900000|2021-12-14 05:15:00|1972.7|1971.9|1972.7|1971.9|1972.7|1971.9|1972.2|1971.4|239
1639459200000|2021-12-14 05:20:00|1972.2|1971.4|1971.9|1971.1|1972.7|1971.9|1971.7|1970.9|218
1639459500000|2021-12-14 05:25:00|1971.7|1970.9|1973.7|1972.9|1973.7|1972.9|1971.7|1970.9|178
1639459800000|2021-12-14 05:30:00|1973.9|1973.1|1975.2|1974.4|1975.7|1974.9|1973.7|1972.9|463
1639460100000|2021-12-14 05:35:00|1975.7|1974.9|1973.7|1972.9|1976.7|1975.9|1973.7|1972.9|1093
1639460400000|2021-12-14 05:40:00|1973.2|1972.4|1972.7|1971.9|1973.7|1972.9|1972.2|1971.4|585
1639460700000|2021-12-14 05:45:00|1972.2|1971.4|1973.2|1972.4|1973.7|1972.9|1972.2|1971.4|442
1639461000000|2021-12-14 05:50:00|1972.7|1971.9|1972.2|1971.4|1973.7|1972.9|1972.2|1971.4|560
1639461300000|2021-12-14 05:55:00|1972.7|1971.9|1974.7|1973.9|1975.7|1974.9|1972.2|1971.4|3827
1639461600000|2021-12-14 06:00:00|1974.2|1973.4|1973.7|1972.9|1975.7|1974.9|1973.2|1972.4|2512
1639461900000|2021-12-14 06:05:00|1973.4|1972.6|1972.9|1972.1|1973.7|1972.9|1972.2|1971.4|640
1639462200000|2021-12-14 06:10:00|1973.8|1971.8|1973.9|1971.9|1973.9|1971.9|1972.8|1970.8|2
1639462500000|2021-12-14 06:15:00|1974.2|1972.2|1974|1972|1974.6|1972.6|1973.5|1971.5|159
1639462800000|2021-12-14 06:20:00|1974.2|1972.2|1974.4|1972.4|1974.8|1972.8|1973.9|1971.9|0
1639463100000|2021-12-14 06:25:00|1974.5|1972.5|1974.4|1972.4|1975.2|1973.2|1974.4|1972.4|0
1639463400000|2021-12-14 06:30:00|1974.6|1972.6|1975|1973|1975.2|1973.2|1974.5|1972.5|0
1639463700000|2021-12-14 06:35:00|1974.9|1972.9|1975|1973|1975.2|1973.2|1974.6|1972.6|0
1639464000000|2021-12-14 06:40:00|1974.9|1972.9|1975.2|1973.2|1975.2|1973.2|1974.7|1972.7|0
1639464300000|2021-12-14 06:45:00|1975.3|1973.3|1976.1|1974.1|1976.4|1974.4|1975.3|1973.3|0
1639464600000|2021-12-14 06:50:00|1976.6|1974.6|1977.3|1975.3|1977.9|1975.9|1976.6|1974.6|0
1639464900000|2021-12-14 06:55:00|1977.1|1975.1|1976.5|1974.5|1977.1|1975.1|1976.5|1974.5|0
1639465200000|2021-12-14 07:00:00|1976.6|1974.6|1976.7|1974.7|1977.2|1975.2|1976|1974|0
1639465500000|2021-12-14 07:05:00|1976.5|1974.5|1975.6|1973.6|1977|1975|1975.6|1973.6|0
1639465800000|2021-12-14 07:10:00|1975.7|1973.7|1976.7|1974.7|1977|1975|1975.3|1973.3|0
1639466100000|2021-12-14 07:15:00|1977|1975|1978.7|1976.7|1978.9|1976.9|1976.8|1974.8|0
1639466400000|2021-12-14 07:20:00|1978.9|1976.9|1977.7|1975.7|1978.9|1976.9|1977.4|1975.4|0
1639466700000|2021-12-14 07:25:00|1977.5|1975.5|1977.8|1975.8|1978.4|1976.4|1977.4|1975.4|0
1639467000000|2021-12-14 07:30:00|1977.9|1975.9|1977.4|1976.2|1978.4|1977.2|1976.9|1975.7|107
1639467300000|2021-12-14 07:35:00|1977.9|1976.7|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|16
1639467600000|2021-12-14 07:40:00|1976.9|1975.7|1976.9|1975.7|1977.9|1976.7|1976.9|1975.7|52
1639467900000|2021-12-14 07:45:00|1976.6|1975.4|1977.4|1976.2|1977.4|1976.2|1976.1|1974.9|192
1639468200000|2021-12-14 07:50:00|1977.1|1975.9|1976.6|1975.4|1977.4|1976.2|1976.6|1975.4|127
1639468500000|2021-12-14 07:55:00|1976.9|1975.7|1975.1|1973.9|1976.9|1975.7|1975.1|1973.9|154
1639468800000|2021-12-14 08:00:00|1975.4|1974.2|1978.9|1977.7|1979.4|1978.2|1975.4|1974.2|220
1639469100000|2021-12-14 08:05:00|1979.1|1977.9|1978.4|1977.2|1979.9|1978.7|1978.4|1977.2|148
1639469400000|2021-12-14 08:10:00|1978.9|1977.7|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|102
1639469700000|2021-12-14 08:15:00|1977.4|1976.2|1975.9|1974.7|1977.6|1976.4|1975.6|1974.4|203
1639470000000|2021-12-14 08:20:00|1976.4|1975.2|1976.4|1975.2|1976.9|1975.7|1975.9|1974.7|106
1639470300000|2021-12-14 08:25:00|1976.6|1975.4|1976.9|1975.7|1977.4|1976.2|1976.4|1975.2|81
1639470600000|2021-12-14 08:30:00|1977.1|1975.9|1976.9|1975.7|1977.4|1976.2|1976.9|1975.7|77
1639470900000|2021-12-14 08:35:00|1977.4|1976.2|1978.4|1977.2|1978.4|1977.2|1976.9|1975.7|86
1639471200000|2021-12-14 08:40:00|1978.1|1976.9|1978.4|1977.2|1978.6|1977.4|1977.9|1976.7|40
1639471500000|2021-12-14 08:45:00|1978.9|1977.7|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|36
1639471800000|2021-12-14 08:50:00|1978.4|1977.2|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|42
1639472100000|2021-12-14 08:55:00|1977.9|1976.7|1976.9|1975.7|1977.9|1976.7|1976.9|1975.7|58
1639472400000|2021-12-14 09:00:00|1976.4|1975.2|1976.4|1975.2|1976.9|1975.7|1976.4|1975.2|124
1639472700000|2021-12-14 09:05:00|1976.6|1975.4|1978.9|1977.7|1978.9|1977.7|1976.4|1975.2|63
1639473000000|2021-12-14 09:10:00|1979.1|1977.9|1977.9|1976.7|1979.4|1978.2|1977.6|1976.4|83
1639473300000|2021-12-14 09:15:00|1978.4|1977.2|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|48
1639473600000|2021-12-14 09:20:00|1977.9|1976.7|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|85
1639473900000|2021-12-14 09:25:00|1978.9|1977.7|1978.4|1977.2|1979.4|1978.2|1978.4|1977.2|58
1639474200000|2021-12-14 09:30:00|1977.9|1976.7|1977.4|1976.2|1978.9|1977.7|1977.4|1976.2|60
1639474500000|2021-12-14 09:35:00|1976.9|1975.7|1975.4|1974.2|1977.4|1976.2|1974.9|1973.7|166
1639474800000|2021-12-14 09:40:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1973.9|1972.7|170
1639475100000|2021-12-14 09:45:00|1974.6|1973.4|1974.4|1973.2|1975.4|1974.2|1974.4|1973.2|114
1639475400000|2021-12-14 09:50:00|1973.9|1972.7|1970.9|1969.7|1974.4|1973.2|1970.9|1969.7|259
1639475700000|2021-12-14 09:55:00|1971.1|1969.9|1971.4|1970.2|1971.9|1970.7|1970.4|1969.2|274
1639476000000|2021-12-14 10:00:00|1971.1|1969.9|1971.9|1970.7|1972.4|1971.2|1970.9|1969.7|219
1639476300000|2021-12-14 10:05:00|1971.4|1970.2|1973.9|1972.7|1973.9|1972.7|1971.4|1970.2|157
1639476600000|2021-12-14 10:10:00|1973.4|1972.2|1973.4|1972.2|1973.9|1972.7|1972.4|1971.2|97
1639476900000|2021-12-14 10:15:00|1972.9|1971.7|1972.9|1971.7|1973.4|1972.2|1972.1|1970.9|39
1639477200000|2021-12-14 10:20:00|1973.4|1972.2|1972.9|1971.7|1973.4|1972.2|1971.9|1970.7|85
1639477500000|2021-12-14 10:25:00|1973.4|1972.2|1973.4|1972.2|1973.4|1972.2|1972.4|1971.2|63
1639477800000|2021-12-14 10:30:00|1973.9|1972.7|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|118
1639478100000|2021-12-14 10:35:00|1973.4|1972.2|1973.4|1972.2|1974.1|1972.9|1973.4|1972.2|23
1639478400000|2021-12-14 10:40:00|1973.6|1972.4|1973.9|1972.7|1973.9|1972.7|1973.4|1972.2|22
1639478700000|2021-12-14 10:45:00|1973.6|1972.4|1972.9|1971.7|1973.9|1972.7|1972.9|1971.7|42
1639479000000|2021-12-14 10:50:00|1973.1|1971.9|1972.4|1971.2|1973.4|1972.2|1972.4|1971.2|15
1639479300000|2021-12-14 10:55:00|1972.9|1971.7|1973.4|1972.2|1973.6|1972.4|1972.9|1971.7|25
1639479600000|2021-12-14 11:00:00|1973.6|1972.4|1973.9|1972.7|1973.9|1972.7|1973.4|1972.2|55
1639479900000|2021-12-14 11:05:00|1974.4|1973.2|1974.9|1973.7|1974.9|1973.7|1973.9|1972.7|51
1639480200000|2021-12-14 11:10:00|1975.1|1973.9|1974.6|1973.4|1975.4|1974.2|1974.4|1973.2|65
1639480500000|2021-12-14 11:15:00|1974.4|1973.2|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|16
1639480800000|2021-12-14 11:20:00|1974.1|1972.9|1974.4|1973.2|1974.4|1973.2|1973.9|1972.7|22
1639481100000|2021-12-14 11:25:00|1973.9|1972.7|1973.6|1972.4|1973.9|1972.7|1973.4|1972.2|18
1639481400000|2021-12-14 11:30:00|1973.4|1972.2|1973.4|1972.2|1974.4|1973.2|1973.1|1971.9|22
1639481700000|2021-12-14 11:35:00|1973.1|1971.9|1973.4|1972.2|1973.9|1972.7|1973.1|1971.9|30
1639482000000|2021-12-14 11:40:00|1973.1|1971.9|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|4
1639482300000|2021-12-14 11:45:00|1973.9|1972.7|1973.4|1972.2|1974.9|1973.7|1972.9|1971.7|61
1639482600000|2021-12-14 11:50:00|1973.6|1972.4|1973.4|1972.2|1973.9|1972.7|1973.4|1972.2|71
1639482900000|2021-12-14 11:55:00|1973.6|1972.4|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|26
1639483200000|2021-12-14 12:00:00|1974.4|1973.2|1974.9|1973.7|1974.9|1973.7|1973.9|1972.7|21
1639483500000|2021-12-14 12:05:00|1975.1|1973.9|1975.4|1974.2|1975.4|1974.2|1974.9|1973.7|36
1639483800000|2021-12-14 12:10:00|1974.9|1973.7|1975.4|1974.2|1975.4|1974.2|1974.9|1973.7|32
1639484100000|2021-12-14 12:15:00|1975.9|1974.7|1975.9|1974.7|1976.4|1975.2|1975.6|1974.4|66
1639484400000|2021-12-14 12:20:00|1975.6|1974.4|1975.9|1974.7|1975.9|1974.7|1975.4|1974.2|4
1639484700000|2021-12-14 12:25:00|1975.4|1974.2|1975.4|1974.2|1975.9|1974.7|1975.4|1974.2|29
1639485000000|2021-12-14 12:30:00|1974.9|1973.7|1975.4|1974.2|1975.6|1974.4|1974.9|1973.7|36
1639485300000|2021-12-14 12:35:00|1974.9|1973.7|1974.9|1973.7|1975.4|1974.2|1974.9|1973.7|16
1639485600000|2021-12-14 12:40:00|1975.1|1973.9|1973.9|1972.7|1975.4|1974.2|1973.9|1972.7|145
1639485900000|2021-12-14 12:45:00|1973.4|1972.2|1974.1|1972.9|1974.4|1973.2|1973.4|1972.2|54
1639486200000|2021-12-14 12:50:00|1974.4|1973.2|1974.9|1973.7|1975.4|1974.2|1974.1|1972.9|56
1639486500000|2021-12-14 12:55:00|1975.1|1973.9|1974.4|1973.2|1975.1|1973.9|1974.4|1973.2|10
1639486800000|2021-12-14 13:00:00|1974.6|1973.4|1974.6|1973.4|1975.4|1974.2|1974.4|1973.2|22
1639487100000|2021-12-14 13:05:00|1974.9|1973.7|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|15
1639487400000|2021-12-14 13:10:00|1975.4|1974.2|1974.9|1973.7|1975.4|1974.2|1974.9|1973.7|21
1639487700000|2021-12-14 13:15:00|1975.4|1974.2|1974.9|1973.7|1975.4|1974.2|1974.9|1973.7|14
1639488000000|2021-12-14 13:20:00|1974.4|1973.2|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|51
1639488300000|2021-12-14 13:25:00|1974.1|1972.9|1973.9|1972.7|1974.1|1972.9|1973.9|1972.7|9
1639488600000|2021-12-14 13:30:00|1974.4|1973.2|1970.4|1969.2|1974.4|1973.2|1969.4|1968.2|138
1639488900000|2021-12-14 13:35:00|1970.1|1968.9|1970.1|1968.9|1971.4|1970.2|1969.6|1968.4|90
1639489200000|2021-12-14 13:40:00|1970.4|1969.2|1968.4|1967.2|1970.9|1969.7|1968.1|1966.9|115
1639489500000|2021-12-14 13:45:00|1967.9|1966.7|1967.4|1966.2|1968.4|1967.2|1967.1|1965.9|139
1639489800000|2021-12-14 13:50:00|1967.1|1965.9|1967.9|1966.7|1968.4|1967.2|1966.9|1965.7|44
1639490100000|2021-12-14 13:55:00|1968.4|1967.2|1968.4|1967.2|1969.4|1968.2|1967.9|1966.7|59
1639490400000|2021-12-14 14:00:00|1967.9|1966.7|1968.9|1967.7|1968.9|1967.7|1967.9|1966.7|55
1639490700000|2021-12-14 14:05:00|1968.4|1967.2|1966.4|1965.2|1968.9|1967.7|1966.4|1965.2|57
1639491000000|2021-12-14 14:10:00|1966.6|1965.4|1967.9|1966.7|1967.9|1966.7|1966.4|1965.2|82
1639491300000|2021-12-14 14:15:00|1967.6|1966.4|1966.9|1965.7|1968.4|1967.2|1966.4|1965.2|40
1639491600000|2021-12-14 14:20:00|1966.4|1965.2|1965.9|1964.7|1967.4|1966.2|1965.9|1964.7|72
1639491900000|2021-12-14 14:25:00|1966.4|1965.2|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|72
1639492200000|2021-12-14 14:30:00|1965.6|1964.4|1967.9|1966.7|1967.9|1966.7|1965.4|1964.2|448
1639492500000|2021-12-14 14:35:00|1967.4|1966.2|1968.4|1967.2|1969.4|1968.2|1966.9|1965.7|312
1639492800000|2021-12-14 14:40:00|1968.9|1967.7|1971.9|1970.7|1971.9|1970.7|1968.9|1967.7|121
1639493100000|2021-12-14 14:45:00|1972.4|1971.2|1970.9|1969.7|1972.9|1971.7|1969.9|1968.7|197
1639493400000|2021-12-14 14:50:00|1971.4|1970.2|1970.4|1969.2|1971.4|1970.2|1969.4|1968.2|135
1639493700000|2021-12-14 14:55:00|1970.9|1969.7|1969.9|1968.7|1972.4|1971.2|1969.9|1968.7|127
1639494000000|2021-12-14 15:00:00|1970.1|1968.9|1969.4|1968.2|1970.9|1969.7|1969.4|1968.2|129
1639494300000|2021-12-14 15:05:00|1968.9|1967.7|1970.9|1969.7|1971.4|1970.2|1968.4|1967.2|124
1639494600000|2021-12-14 15:10:00|1970.6|1969.4|1969.1|1967.9|1970.9|1969.7|1967.9|1966.7|176
1639494900000|2021-12-14 15:15:00|1969.4|1968.2|1969.4|1968.2|1970.4|1969.2|1967.9|1966.7|159
1639495200000|2021-12-14 15:20:00|1969.1|1967.9|1972.4|1971.2|1972.4|1971.2|1968.9|1967.7|159
1639495500000|2021-12-14 15:25:00|1972.1|1970.9|1971.9|1970.7|1973.9|1972.7|1971.9|1970.7|109
1639495800000|2021-12-14 15:30:00|1971.4|1970.2|1969.4|1968.2|1971.9|1970.7|1968.9|1967.7|227
1639496100000|2021-12-14 15:35:00|1968.9|1967.7|1968.9|1967.7|1969.9|1968.7|1968.9|1967.7|53
1639496400000|2021-12-14 15:40:00|1969.4|1968.2|1967.9|1966.7|1969.9|1968.7|1966.9|1965.7|159
1639496700000|2021-12-14 15:45:00|1968.4|1967.2|1964.9|1963.7|1968.4|1967.2|1964.4|1963.2|156
1639497000000|2021-12-14 15:50:00|1965.4|1964.2|1962.4|1961.2|1965.4|1964.2|1962.4|1961.2|242
1639497300000|2021-12-14 15:55:00|1962.6|1961.4|1962.9|1961.7|1962.9|1961.7|1961.4|1960.2|162
1639497600000|2021-12-14 16:00:00|1963.4|1962.2|1963.9|1962.7|1963.9|1962.7|1961.9|1960.7|163
1639497900000|2021-12-14 16:05:00|1963.6|1962.4|1963.9|1962.7|1965.4|1964.2|1963.6|1962.4|76
1639498200000|2021-12-14 16:10:00|1964.4|1963.2|1962.4|1961.2|1964.9|1963.7|1962.4|1961.2|70
1639498500000|2021-12-14 16:15:00|1962.6|1961.4|1963.9|1962.7|1964.9|1963.7|1962.4|1961.2|98
1639498800000|2021-12-14 16:20:00|1964.1|1962.9|1964.9|1963.7|1965.4|1964.2|1963.9|1962.7|115
1639499100000|2021-12-14 16:25:00|1965.4|1964.2|1966.4|1965.2|1966.6|1965.4|1964.9|1963.7|112
1639499400000|2021-12-14 16:30:00|1966.9|1965.7|1964.9|1963.7|1967.1|1965.9|1963.9|1962.7|113
1639499700000|2021-12-14 16:35:00|1964.6|1963.4|1963.4|1962.2|1964.9|1963.7|1962.4|1961.2|203
1639500000000|2021-12-14 16:40:00|1963.1|1961.9|1962.9|1961.7|1965.4|1964.2|1962.9|1961.7|135
1639500300000|2021-12-14 16:45:00|1963.1|1961.9|1963.4|1962.2|1964.1|1962.9|1962.4|1961.2|164
1639500600000|2021-12-14 16:50:00|1962.9|1961.7|1962.9|1961.7|1964.4|1963.2|1962.4|1961.2|48
1639500900000|2021-12-14 16:55:00|1963.4|1962.2|1961.9|1960.7|1963.9|1962.7|1960.9|1959.7|61
1639501200000|2021-12-14 17:00:00|1961.6|1960.4|1961.4|1960.2|1962.4|1961.2|1961.1|1959.9|22
1639501500000|2021-12-14 17:05:00|1961.9|1960.7|1962.9|1961.7|1962.9|1961.7|1960.9|1959.7|84
1639501800000|2021-12-14 17:10:00|1963.4|1962.2|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|46
1639502100000|2021-12-14 17:15:00|1962.6|1961.4|1962.4|1961.2|1962.9|1961.7|1961.4|1960.2|51
1639502400000|2021-12-14 17:20:00|1962.6|1961.4|1963.4|1962.2|1963.9|1962.7|1962.4|1961.2|30
1639502700000|2021-12-14 17:25:00|1962.9|1961.7|1964.4|1963.2|1964.6|1963.4|1962.9|1961.7|26
1639503000000|2021-12-14 17:30:00|1964.1|1962.9|1964.4|1963.2|1964.9|1963.7|1962.9|1961.7|93
1639503300000|2021-12-14 17:35:00|1964.6|1963.4|1963.4|1962.2|1964.9|1963.7|1963.4|1962.2|54
1639503600000|2021-12-14 17:40:00|1962.9|1961.7|1962.4|1961.2|1963.4|1962.2|1962.4|1961.2|52
1639503900000|2021-12-14 17:45:00|1961.9|1960.7|1961.6|1960.4|1962.9|1961.7|1960.9|1959.7|73
1639504200000|2021-12-14 17:50:00|1961.4|1960.2|1962.6|1961.4|1962.9|1961.7|1961.4|1960.2|56
1639504500000|2021-12-14 17:55:00|1962.4|1961.2|1962.9|1961.7|1962.9|1961.7|1961.9|1960.7|33
1639504800000|2021-12-14 18:00:00|1962.4|1961.2|1964.9|1963.7|1965.4|1964.2|1962.4|1961.2|58
1639505100000|2021-12-14 18:05:00|1965.4|1964.2|1966.4|1965.2|1966.4|1965.2|1965.1|1963.9|115
1639505400000|2021-12-14 18:10:00|1965.9|1964.7|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|79
1639505700000|2021-12-14 18:15:00|1966.4|1965.2|1965.4|1964.2|1966.4|1965.2|1964.9|1963.7|35
1639506000000|2021-12-14 18:20:00|1964.9|1963.7|1965.9|1964.7|1965.9|1964.7|1964.9|1963.7|113
1639506300000|2021-12-14 18:25:00|1965.6|1964.4|1966.4|1965.2|1967.1|1965.9|1965.4|1964.2|77
1639506600000|2021-12-14 18:30:00|1966.1|1964.9|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|52
1639506900000|2021-12-14 18:35:00|1966.4|1965.2|1965.9|1964.7|1966.9|1965.7|1965.9|1964.7|32
1639507200000|2021-12-14 18:40:00|1965.4|1964.2|1965.4|1964.2|1965.9|1964.7|1964.9|1963.7|12
1639507500000|2021-12-14 18:45:00|1965.9|1964.7|1965.4|1964.2|1965.9|1964.7|1965.4|1964.2|8
1639507800000|2021-12-14 18:50:00|1965.9|1964.7|1965.4|1964.2|1965.9|1964.7|1964.9|1963.7|73
1639508100000|2021-12-14 18:55:00|1965.9|1964.7|1965.9|1964.7|1965.9|1964.7|1964.9|1963.7|18
1639508400000|2021-12-14 19:00:00|1965.6|1964.4|1966.9|1965.7|1967.4|1966.2|1965.4|1964.2|118
1639508700000|2021-12-14 19:05:00|1967.4|1966.2|1968.9|1967.7|1969.1|1967.9|1966.9|1965.7|70
1639509000000|2021-12-14 19:10:00|1968.6|1967.4|1968.4|1967.2|1969.4|1968.2|1967.9|1966.7|74
1639509300000|2021-12-14 19:15:00|1968.9|1967.7|1968.1|1966.9|1968.9|1967.7|1967.4|1966.2|62
1639509600000|2021-12-14 19:20:00|1968.4|1967.2|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|56
1639509900000|2021-12-14 19:25:00|1968.9|1967.7|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|83
1639510200000|2021-12-14 19:30:00|1968.1|1966.9|1969.4|1968.2|1969.4|1968.2|1967.6|1966.4|73
1639510500000|2021-12-14 19:35:00|1968.9|1967.7|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|57
1639510800000|2021-12-14 19:40:00|1969.4|1968.2|1969.9|1968.7|1970.1|1968.9|1968.4|1967.2|86
1639511100000|2021-12-14 19:45:00|1969.4|1968.2|1968.4|1967.2|1970.4|1969.2|1968.4|1967.2|57
1639511400000|2021-12-14 19:50:00|1967.9|1966.7|1968.4|1967.2|1968.9|1967.7|1967.9|1966.7|53
1639511700000|2021-12-14 19:55:00|1967.9|1966.7|1968.9|1967.7|1969.4|1968.2|1967.9|1966.7|46
1639512000000|2021-12-14 20:00:00|1969.1|1967.9|1971.9|1970.7|1971.9|1970.7|1968.9|1967.7|70
1639512300000|2021-12-14 20:05:00|1971.4|1970.2|1971.4|1970.2|1971.9|1970.7|1970.4|1969.2|76
1639512600000|2021-12-14 20:10:00|1971.6|1970.4|1970.9|1969.7|1972.4|1971.2|1969.9|1968.7|95
1639512900000|2021-12-14 20:15:00|1971.1|1969.9|1971.9|1970.7|1972.1|1970.9|1969.9|1968.7|103
1639513200000|2021-12-14 20:20:00|1972.1|1970.1|1971.2|1969.2|1972.4|1970.4|1970.5|1968.5|128
1639513500000|2021-12-14 20:25:00|1971.4|1969.4|1972.3|1970.3|1972.7|1970.7|1970.8|1968.8|75
1639513800000|2021-12-14 20:30:00|1972.2|1970.2|1973.2|1971.2|1973.5|1971.5|1971.4|1969.4|75
1639514100000|2021-12-14 20:35:00|1973.1|1971.1|1972.6|1970.6|1974.2|1972.2|1972.1|1970.1|82
1639514400000|2021-12-14 20:40:00|1972.5|1970.5|1971|1969|1972.8|1970.8|1970.4|1968.4|125
1639514700000|2021-12-14 20:45:00|1970.9|1968.9|1971.1|1969.1|1972.3|1970.3|1970.4|1968.4|112
1639515000000|2021-12-14 20:50:00|1971.5|1969.5|1970.1|1968.1|1971.8|1969.8|1969.4|1967.4|76
1639515300000|2021-12-14 20:55:00|1970|1968|1971.8|1969.8|1972|1970|1969.2|1967.2|0
1639515600000|2021-12-14 21:00:00|1971.7|1969.7|1970.6|1968.6|1971.7|1969.7|1970.3|1968.3|6
1639515900000|2021-12-14 21:05:00|1970.4|1968.4|1971.1|1969.1|1971.1|1969.1|1970.1|1968.1|0
1639516200000|2021-12-14 21:10:00|1970.9|1968.9|1969.9|1967.9|1971.1|1969.1|1969.7|1967.7|0
1639516500000|2021-12-14 21:15:00|1970|1968|1969.9|1967.9|1970.2|1968.2|1969.4|1967.4|0
1639516800000|2021-12-14 21:20:00|1970.1|1968.1|1970|1968|1970.1|1968.1|1969.9|1967.9|0
1639517100000|2021-12-14 21:25:00|1970.1|1968.1|1970.4|1968.4|1970.4|1968.4|1970.1|1968.1|0
1639517400000|2021-12-14 21:30:00|1970.5|1968.5|1970.3|1968.3|1970.8|1968.8|1970.3|1968.3|0
1639517700000|2021-12-14 21:35:00|1970.1|1968.1|1970.3|1968.3|1970.5|1968.5|1970|1968|0
1639518000000|2021-12-14 21:40:00|1970.4|1968.4|1970.9|1968.9|1971.1|1969.1|1970.4|1968.4|0
1639518300000|2021-12-14 21:45:00|1970.3|1968.3|1971.1|1969.1|1971.4|1969.4|1970.3|1968.3|0
1639518600000|2021-12-14 21:50:00|1971|1969|1971.1|1969.1|1971.1|1969.1|1971|1969|0
1639518900000|2021-12-14 21:55:00|1971.3|1969.3|1971|1969|1971.3|1969.3|1971|1969|0
1639519200000|2021-12-14 22:00:00|1971.1|1969.1|1971|1969|1971.1|1969.1|1970.9|1968.9|0
1639519500000|2021-12-14 22:05:00|1970.9|1968.9|1970.9|1968.9|1970.9|1968.9|1970.8|1968.8|0
1639519800000|2021-12-14 22:10:00|1971|1969|1971|1969|1971|1969|1971|1969|0
1639520100000|2021-12-14 22:15:00|1970.9|1968.9|1971|1969|1971|1969|1970.9|1968.9|0
1639520400000|2021-12-14 22:20:00|1970.9|1968.9|1970.9|1968.9|1971|1969|1970.9|1968.9|0
1639521300000|2021-12-14 22:35:00|1971|1969|1970.8|1968.8|1971|1969|1970.8|1968.8|0
1639521900000|2021-12-14 22:45:00|1970.9|1968.9|1970.8|1968.8|1970.9|1968.9|1970.8|1968.8|0
1639522200000|2021-12-14 22:50:00|1970.9|1968.9|1970.9|1968.9|1970.9|1968.9|1970.9|1968.9|0
1639522500000|2021-12-14 22:55:00|1971|1969|1971|1969|1971.1|1969.1|1971|1969|0
1639522800000|2021-12-14 23:00:00|1970.9|1968.9|1971.3|1969.3|1971.9|1969.9|1970.8|1968.8|0
1639523100000|2021-12-14 23:05:00|1971.2|1969.2|1971.3|1969.3|1971.9|1969.9|1971|1969|0
1639523400000|2021-12-14 23:10:00|1971.2|1969.2|1971.7|1969.7|1972|1970|1971.2|1969.2|0
1639523700000|2021-12-14 23:15:00|1971.9|1969.9|1971.3|1969.3|1972.2|1970.2|1971.3|1969.3|0
1639524000000|2021-12-14 23:20:00|1971.6|1969.6|1970.3|1968.3|1972.2|1970.2|1970.3|1968.3|0
1639524300000|2021-12-14 23:25:00|1970.4|1968.4|1969.6|1967.6|1970.9|1968.9|1969.6|1967.6|0
1639524600000|2021-12-14 23:30:00|1969.5|1967.5|1969.6|1967.6|1969.9|1967.9|1968.2|1966.2|0
1639524900000|2021-12-14 23:35:00|1969.4|1967.4|1967.6|1965.6|1969.7|1967.7|1967.6|1965.6|0
1639525200000|2021-12-14 23:40:00|1967.5|1965.5|1969.2|1967.2|1969.8|1967.8|1967.3|1965.3|0
1639525500000|2021-12-14 23:45:00|1969.3|1967.3|1968.9|1967.7|1970|1968.7|1967.9|1966.7|389
1639525800000|2021-12-14 23:50:00|1968.4|1967.2|1970.9|1969.7|1971.4|1970.2|1968.4|1967.2|208
1639526100000|2021-12-14 23:55:00|1970.6|1969.4|1970.4|1969.2|1972.4|1971.2|1970.4|1969.2|249
1639526400000|2021-12-15 00:00:00|1970.2|1969.4|1979.7|1978.9|1979.7|1978.9|1970.2|1969.4|1718
1639526700000|2021-12-15 00:05:00|1980.2|1979.4|1983.7|1982.9|1985.7|1984.9|1980.2|1979.4|1220
1639527000000|2021-12-15 00:10:00|1984.2|1983.4|1984.2|1983.4|1985.7|1984.9|1982.7|1981.9|636
1639527300000|2021-12-15 00:15:00|1984.7|1983.9|1989.2|1988.4|1989.2|1988.4|1984.4|1983.6|1094
1639527600000|2021-12-15 00:20:00|1988.7|1987.9|1983.7|1982.9|1988.7|1987.9|1982.7|1981.9|951
1639527900000|2021-12-15 00:25:00|1984.2|1983.4|1987.7|1986.9|1988.4|1987.6|1983.7|1982.9|535
1639528200000|2021-12-15 00:30:00|1988.2|1987.4|1987.7|1986.9|1989.7|1988.9|1987.7|1986.9|508
1639528500000|2021-12-15 00:35:00|1987.4|1986.6|1987.2|1986.4|1989.2|1988.4|1987.2|1986.4|388
1639528800000|2021-12-15 00:40:00|1986.9|1986.1|1985.7|1984.9|1987.4|1986.6|1985.2|1984.4|303
1639529100000|2021-12-15 00:45:00|1986.2|1985.4|1985.7|1984.9|1987.7|1986.9|1985.2|1984.4|243
1639529400000|2021-12-15 00:50:00|1985.2|1984.4|1987.2|1986.4|1988.2|1987.4|1985.2|1984.4|323
1639529700000|2021-12-15 00:55:00|1987.7|1986.9|1986.7|1985.9|1988.7|1987.9|1986.7|1985.9|258
1639530000000|2021-12-15 01:00:00|1987.2|1986.4|1986.7|1985.9|1987.7|1986.9|1986.2|1985.4|323
1639530300000|2021-12-15 01:05:00|1987.2|1986.4|1987.2|1986.4|1987.2|1986.4|1985.7|1984.9|212
1639530600000|2021-12-15 01:10:00|1986.9|1986.1|1985.7|1984.9|1987.2|1986.4|1985.7|1984.9|225
1639530900000|2021-12-15 01:15:00|1986.2|1985.4|1987.2|1986.4|1987.2|1986.4|1985.2|1984.4|213
1639531200000|2021-12-15 01:20:00|1986.7|1985.9|1988.7|1987.9|1989.2|1988.4|1986.7|1985.9|754
1639531500000|2021-12-15 01:25:00|1989.2|1988.4|1986.2|1985.4|1989.2|1988.4|1986.2|1985.4|697
1639531800000|2021-12-15 01:30:00|1985.7|1984.9|1986.2|1985.4|1987.4|1986.6|1985.7|1984.9|286
1639532100000|2021-12-15 01:35:00|1985.7|1984.9|1987.7|1986.9|1988.2|1987.4|1985.7|1984.9|226
1639532400000|2021-12-15 01:40:00|1987.9|1987.1|1987.2|1986.4|1988.2|1987.4|1987.2|1986.4|265
1639532700000|2021-12-15 01:45:00|1987.7|1986.9|1986.2|1985.4|1988.2|1987.4|1985.7|1984.9|227
1639533000000|2021-12-15 01:50:00|1985.7|1984.9|1985.2|1984.4|1986.2|1985.4|1984.2|1983.4|349
1639533300000|2021-12-15 01:55:00|1985.7|1984.9|1986.2|1985.4|1986.7|1985.9|1985.2|1984.4|236
1639533600000|2021-12-15 02:00:00|1985.7|1984.9|1984.2|1983.4|1986.2|1985.4|1984.2|1983.4|288
1639533900000|2021-12-15 02:05:00|1983.7|1982.9|1981.7|1980.9|1984.2|1983.4|1981.7|1980.9|356
1639534200000|2021-12-15 02:10:00|1981.9|1981.1|1983.2|1982.4|1983.7|1982.9|1981.7|1980.9|241
1639534500000|2021-12-15 02:15:00|1983.7|1982.9|1981.7|1980.9|1983.7|1982.9|1981.2|1980.4|234
1639534800000|2021-12-15 02:20:00|1981.2|1980.4|1982.7|1981.9|1982.7|1981.9|1981.2|1980.4|177
1639535100000|2021-12-15 02:25:00|1982.2|1981.4|1981.2|1980.4|1982.2|1981.4|1981.2|1980.4|158
1639535400000|2021-12-15 02:30:00|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|1980.2|1979.4|251
1639535700000|2021-12-15 02:35:00|1982.2|1981.4|1982.2|1981.4|1982.2|1981.4|1981.7|1980.9|72
1639536000000|2021-12-15 02:40:00|1981.7|1980.9|1982.2|1981.4|1982.2|1981.4|1981.7|1980.9|62
1639536300000|2021-12-15 02:45:00|1981.7|1980.9|1982.7|1981.9|1982.7|1981.9|1981.7|1980.9|78
1639536600000|2021-12-15 02:50:00|1983.2|1982.4|1983.2|1982.4|1983.2|1982.4|1982.7|1981.9|92
1639536900000|2021-12-15 02:55:00|1983.7|1982.9|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|90
1639537200000|2021-12-15 03:00:00|1983.7|1982.9|1984.7|1983.9|1984.7|1983.9|1983.7|1982.9|148
1639537500000|2021-12-15 03:05:00|1985.2|1984.4|1984.7|1983.9|1985.2|1984.4|1984.2|1983.4|148
1639537800000|2021-12-15 03:10:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|125
1639538100000|2021-12-15 03:15:00|1984.2|1983.4|1983.2|1982.4|1984.2|1983.4|1983.2|1982.4|114
1639538400000|2021-12-15 03:20:00|1983.7|1982.9|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|105
1639538700000|2021-12-15 03:25:00|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|1983.2|1982.4|162
1639539000000|2021-12-15 03:30:00|1983.2|1982.4|1982.7|1981.9|1983.7|1982.9|1981.7|1980.9|478
1639539300000|2021-12-15 03:35:00|1983.2|1982.4|1983.7|1982.9|1983.7|1982.9|1982.7|1981.9|203
1639539600000|2021-12-15 03:40:00|1983.2|1982.4|1983.7|1982.9|1984.2|1983.4|1983.2|1982.4|120
1639539900000|2021-12-15 03:45:00|1984.2|1983.4|1985.7|1984.9|1985.7|1984.9|1984.2|1983.4|268
1639540200000|2021-12-15 03:50:00|1986.2|1985.4|1985.7|1984.9|1986.2|1985.4|1985.2|1984.4|223
1639540500000|2021-12-15 03:55:00|1985.2|1984.4|1985.7|1984.9|1986.2|1985.4|1984.7|1983.9|157
1639540800000|2021-12-15 04:00:00|1985.2|1984.4|1985.2|1984.4|1985.2|1984.4|1985.2|1984.4|118
1639541100000|2021-12-15 04:05:00|1984.9|1984.1|1985.7|1984.9|1985.7|1984.9|1984.9|1984.1|199
1639541400000|2021-12-15 04:10:00|1985.2|1984.4|1984.7|1983.9|1985.7|1984.9|1984.7|1983.9|160
1639541700000|2021-12-15 04:15:00|1984.2|1983.4|1984.2|1983.4|1984.7|1983.9|1984.2|1983.4|121
1639542000000|2021-12-15 04:20:00|1983.7|1982.9|1984.2|1983.4|1984.7|1983.9|1983.7|1982.9|99
1639542300000|2021-12-15 04:25:00|1984.7|1983.9|1984.2|1983.4|1984.7|1983.9|1984.2|1983.4|76
1639542600000|2021-12-15 04:30:00|1983.7|1982.9|1983.2|1982.4|1984.2|1983.4|1983.2|1982.4|164
1639542900000|2021-12-15 04:35:00|1982.7|1981.9|1983.2|1982.4|1983.2|1982.4|1982.2|1981.4|358
1639543200000|2021-12-15 04:40:00|1982.7|1981.9|1982.7|1981.9|1983.2|1982.4|1982.2|1981.4|134
1639543500000|2021-12-15 04:45:00|1982.2|1981.4|1983.2|1982.4|1983.7|1982.9|1982.2|1981.4|221
1639543800000|2021-12-15 04:50:00|1982.7|1981.9|1982.2|1981.4|1982.7|1981.9|1982.2|1981.4|90
1639544100000|2021-12-15 04:55:00|1982.7|1981.9|1983.7|1982.9|1984.2|1983.4|1982.7|1981.9|482
1639544400000|2021-12-15 05:00:00|1983.4|1982.6|1983.7|1982.9|1983.7|1982.9|1983.2|1982.4|112
1639544700000|2021-12-15 05:05:00|1983.2|1982.4|1983.2|1982.4|1984.2|1983.4|1983.2|1982.4|192
1639545000000|2021-12-15 05:10:00|1983.7|1982.9|1983.2|1982.4|1983.7|1982.9|1983.2|1982.4|108
1639545300000|2021-12-15 05:15:00|1982.7|1981.9|1982.7|1981.9|1982.7|1981.9|1982.7|1981.9|147
1639545600000|2021-12-15 05:20:00|1983.2|1982.4|1983.7|1982.9|1983.7|1982.9|1983.2|1982.4|193
1639545900000|2021-12-15 05:25:00|1983.2|1982.4|1984.7|1983.9|1984.7|1983.9|1983.2|1982.4|225
1639546200000|2021-12-15 05:30:00|1984.2|1983.4|1985.2|1984.4|1985.2|1984.4|1984.2|1983.4|147
1639546500000|2021-12-15 05:35:00|1984.7|1983.9|1985.2|1984.4|1985.7|1984.9|1984.7|1983.9|281
1639546800000|2021-12-15 05:40:00|1984.7|1983.9|1984.7|1983.9|1985.2|1984.4|1984.7|1983.9|154
1639547100000|2021-12-15 05:45:00|1984.2|1983.4|1984.2|1983.4|1984.7|1983.9|1984.2|1983.4|294
1639547400000|2021-12-15 05:50:00|1983.7|1982.9|1984.2|1983.4|1984.2|1983.4|1983.7|1982.9|289
1639547700000|2021-12-15 05:55:00|1983.7|1982.9|1982.7|1981.9|1985.2|1984.4|1982.7|1981.9|2609
1639548000000|2021-12-15 06:00:00|1983.2|1982.4|1985.7|1984.9|1987.2|1986.4|1983.2|1982.4|2738
1639548300000|2021-12-15 06:05:00|1986.2|1985.4|1986.9|1986.1|1987.7|1986.9|1985.7|1984.9|460
1639548600000|2021-12-15 06:10:00|1987.3|1985.3|1987.6|1985.6|1988.5|1986.5|1986.5|1984.5|3
1639548900000|2021-12-15 06:15:00|1987.9|1985.9|1988.2|1986.2|1988.5|1986.5|1987.6|1985.6|312
1639549200000|2021-12-15 06:20:00|1988|1986|1987.2|1985.2|1988|1986|1987.2|1985.2|0
1639549500000|2021-12-15 06:25:00|1987.4|1985.4|1986.9|1984.9|1987.5|1985.5|1986.9|1984.9|0
1639549800000|2021-12-15 06:30:00|1987.1|1985.1|1985.5|1983.5|1987.2|1985.2|1985.5|1983.5|0
1639550100000|2021-12-15 06:35:00|1985.8|1983.8|1987.2|1985.2|1987.2|1985.2|1985.2|1983.2|0
1639550400000|2021-12-15 06:40:00|1987|1985|1985.8|1983.8|1987|1985|1985.8|1983.8|0
1639550700000|2021-12-15 06:45:00|1985.7|1983.7|1986.3|1984.3|1986.4|1984.4|1985.7|1983.7|0
1639551000000|2021-12-15 06:50:00|1986.2|1984.2|1985.2|1983.2|1986.3|1984.3|1985|1983|0
1639551300000|2021-12-15 06:55:00|1984.9|1982.9|1984|1982|1985.2|1983.2|1983.6|1981.6|0
1639551600000|2021-12-15 07:00:00|1984.3|1982.3|1983.1|1981.1|1984.9|1982.9|1982.2|1980.2|0
1639551900000|2021-12-15 07:05:00|1983.2|1981.2|1983.3|1981.3|1983.6|1981.6|1982.8|1980.8|0
1639552200000|2021-12-15 07:10:00|1983.4|1981.4|1983.7|1981.7|1984|1982|1982.8|1980.8|0
1639552500000|2021-12-15 07:15:00|1983.9|1981.9|1983.9|1981.9|1984.5|1982.5|1983.6|1981.6|0
1639552800000|2021-12-15 07:20:00|1984.2|1982.2|1984.1|1982.1|1984.7|1982.7|1983.6|1981.6|0
1639553100000|2021-12-15 07:25:00|1984|1982|1984.5|1982.5|1984.5|1982.5|1983.6|1981.6|0
1639553400000|2021-12-15 07:30:00|1984.4|1982.4|1984.9|1983.7|1984.9|1983.7|1983.9|1982.2|176
1639553700000|2021-12-15 07:35:00|1985.4|1984.2|1985.9|1984.7|1986.4|1985.2|1984.9|1983.7|92
1639554000000|2021-12-15 07:40:00|1986.4|1985.2|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|16
1639554300000|2021-12-15 07:45:00|1985.9|1984.7|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|71
1639554600000|2021-12-15 07:50:00|1985.6|1984.4|1985.4|1984.2|1985.9|1984.7|1985.1|1983.9|56
1639554900000|2021-12-15 07:55:00|1985.1|1983.9|1984.4|1983.2|1985.4|1984.2|1984.4|1983.2|91
1639555200000|2021-12-15 08:00:00|1984.9|1983.7|1985.9|1984.7|1986.4|1985.2|1984.9|1983.7|215
1639555500000|2021-12-15 08:05:00|1986.1|1984.9|1987.4|1986.2|1988.4|1987.2|1986.1|1984.9|140
1639555800000|2021-12-15 08:10:00|1987.1|1985.9|1986.4|1985.2|1987.4|1986.2|1985.9|1984.7|120
1639556100000|2021-12-15 08:15:00|1986.9|1985.7|1987.4|1986.2|1987.4|1986.2|1985.9|1984.7|86
1639556400000|2021-12-15 08:20:00|1987.1|1985.9|1987.1|1985.9|1987.4|1986.2|1986.6|1985.4|71
1639556700000|2021-12-15 08:25:00|1987.4|1986.2|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|61
1639557000000|2021-12-15 08:30:00|1986.9|1985.7|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|51
1639557300000|2021-12-15 08:35:00|1986.1|1984.9|1985.4|1984.2|1986.4|1985.2|1985.4|1984.2|37
1639557600000|2021-12-15 08:40:00|1985.6|1984.4|1986.9|1985.7|1987.4|1986.2|1985.4|1984.2|124
1639557900000|2021-12-15 08:45:00|1987.1|1985.9|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|89
1639558200000|2021-12-15 08:50:00|1986.6|1985.4|1987.4|1986.2|1987.4|1986.2|1985.9|1984.7|202
1639558500000|2021-12-15 08:55:00|1987.1|1985.9|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|34
1639558800000|2021-12-15 09:00:00|1987.4|1986.2|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|73
1639559100000|2021-12-15 09:05:00|1987.6|1986.4|1986.9|1985.7|1987.6|1986.4|1986.6|1985.4|9
1639559400000|2021-12-15 09:10:00|1986.4|1985.2|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|74
1639559700000|2021-12-15 09:15:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|37
1639560000000|2021-12-15 09:20:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.9|1983.7|63
1639560300000|2021-12-15 09:25:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1984.1|1982.9|179
1639560600000|2021-12-15 09:30:00|1985.1|1983.9|1986.4|1985.2|1986.6|1985.4|1984.9|1983.7|111
1639560900000|2021-12-15 09:35:00|1986.6|1985.4|1986.9|1985.7|1987.4|1986.2|1986.6|1985.4|84
1639561200000|2021-12-15 09:40:00|1986.4|1985.2|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|76
1639561500000|2021-12-15 09:45:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.6|1985.4|30
1639561800000|2021-12-15 09:50:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|21
1639562100000|2021-12-15 09:55:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|48
1639562400000|2021-12-15 10:00:00|1986.6|1985.4|1987.1|1985.9|1987.4|1986.2|1986.4|1985.2|46
1639562700000|2021-12-15 10:05:00|1987.4|1986.2|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|12
1639563000000|2021-12-15 10:10:00|1986.6|1985.4|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|45
1639563300000|2021-12-15 10:15:00|1987.1|1985.9|1987.1|1985.9|1987.4|1986.2|1986.9|1985.7|10
1639563600000|2021-12-15 10:20:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|17
1639563900000|2021-12-15 10:25:00|||||||||6
1639564200000|2021-12-15 10:30:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|10
1639564500000|2021-12-15 10:35:00|1987.1|1985.9|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|43
1639564800000|2021-12-15 10:40:00|1987.1|1985.9|1987.9|1986.7|1987.9|1986.7|1986.9|1985.7|68
1639565100000|2021-12-15 10:45:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|34
1639565400000|2021-12-15 10:50:00|1987.4|1986.2|1987.6|1986.4|1987.9|1986.7|1987.4|1986.2|8
1639565700000|2021-12-15 10:55:00|1987.9|1986.7|1988.4|1987.2|1988.4|1987.2|1986.9|1985.7|50
1639566000000|2021-12-15 11:00:00|1988.1|1986.9|1987.9|1986.7|1988.4|1987.2|1987.9|1986.7|22
1639566300000|2021-12-15 11:05:00|1988.1|1986.9|1987.9|1986.7|1988.1|1986.9|1987.4|1986.2|14
1639566600000|2021-12-15 11:10:00|1987.4|1986.2|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|40
1639566900000|2021-12-15 11:15:00|1987.6|1986.4|1986.9|1985.7|1987.6|1986.4|1986.9|1985.7|3
1639567200000|2021-12-15 11:20:00|1986.6|1985.4|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|34
1639567500000|2021-12-15 11:25:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|24
1639567800000|2021-12-15 11:30:00|1986.9|1985.7|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|33
1639568100000|2021-12-15 11:35:00|1986.6|1985.4|1987.1|1985.9|1987.4|1986.2|1986.6|1985.4|20
1639568400000|2021-12-15 11:40:00|1986.9|1985.7|1987.1|1985.9|1987.4|1986.2|1986.9|1985.7|6
1639568700000|2021-12-15 11:45:00|1986.9|1985.7|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|17
1639569000000|2021-12-15 11:50:00|1986.9|1985.7|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|9
1639569300000|2021-12-15 11:55:00|1987.6|1986.4|1987.4|1986.2|1987.6|1986.4|1987.4|1986.2|10
1639569600000|2021-12-15 12:00:00|1987.9|1986.7|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|24
1639569900000|2021-12-15 12:05:00|1987.6|1986.4|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|23
1639570200000|2021-12-15 12:10:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|15
1639570500000|2021-12-15 12:15:00|1988.1|1986.9|1988.9|1987.7|1988.9|1987.7|1987.9|1986.7|43
1639570800000|2021-12-15 12:20:00|1988.6|1987.4|1988.4|1987.2|1988.6|1987.4|1988.4|1987.2|111
1639571100000|2021-12-15 12:25:00|1988.6|1987.4|1989.4|1988.2|1989.4|1988.2|1988.4|1987.2|43
1639571400000|2021-12-15 12:30:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|80
1639571700000|2021-12-15 12:35:00|1988.9|1987.7|1988.9|1987.7|1989.4|1988.2|1988.9|1987.7|33
1639572000000|2021-12-15 12:40:00|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|9
1639572300000|2021-12-15 12:45:00|1988.9|1987.7|1989.9|1988.7|1990.4|1989.2|1988.9|1987.7|69
1639572600000|2021-12-15 12:50:00|1989.4|1988.2|1988.9|1987.7|1989.9|1988.7|1988.9|1987.7|21
1639572900000|2021-12-15 12:55:00|1989.1|1987.9|1988.9|1987.7|1989.1|1987.9|1988.9|1987.7|15
1639573200000|2021-12-15 13:00:00|1989.4|1988.2|1988.9|1987.7|1989.4|1988.2|1988.9|1987.7|47
1639573500000|2021-12-15 13:05:00|1988.4|1987.2|1988.4|1987.2|1988.9|1987.7|1987.9|1986.7|29
1639573800000|2021-12-15 13:10:00|1988.6|1987.4|1988.9|1987.7|1989.1|1987.9|1988.4|1987.2|22
1639574100000|2021-12-15 13:15:00|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|14
1639574400000|2021-12-15 13:20:00|1989.9|1988.7|1989.4|1988.2|1990.4|1989.2|1989.4|1988.2|54
1639574700000|2021-12-15 13:25:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|18
1639575000000|2021-12-15 13:30:00|1988.9|1987.7|1989.9|1988.7|1990.4|1989.2|1988.9|1987.7|116
1639575300000|2021-12-15 13:35:00|1989.6|1988.4|1989.9|1988.7|1989.9|1988.7|1989.1|1987.9|45
1639575600000|2021-12-15 13:40:00|1989.6|1988.4|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|32
1639575900000|2021-12-15 13:45:00|1989.1|1987.9|1989.4|1988.2|1989.9|1988.7|1989.1|1987.9|48
1639576200000|2021-12-15 13:50:00|1989.9|1988.7|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|38
1639576500000|2021-12-15 13:55:00|1988.9|1987.7|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|5
1639576800000|2021-12-15 14:00:00|1988.9|1987.7|1989.4|1988.2|1989.9|1988.7|1988.4|1987.2|147
1639577100000|2021-12-15 14:05:00|1989.6|1988.4|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|3
1639577400000|2021-12-15 14:10:00|1989.6|1988.4|1989.4|1988.2|1989.6|1988.4|1989.4|1988.2|19
1639577700000|2021-12-15 14:15:00|1989.6|1988.4|1989.4|1988.2|1989.6|1988.4|1989.4|1988.2|13
1639578000000|2021-12-15 14:20:00|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|18
1639578300000|2021-12-15 14:25:00|1989.4|1988.2|1989.4|1988.2|1989.9|1988.7|1989.4|1988.2|32
1639578600000|2021-12-15 14:30:00|1988.9|1987.7|1987.4|1986.2|1989.4|1988.2|1987.4|1986.2|345
1639578900000|2021-12-15 14:35:00|1987.9|1986.7|1986.9|1985.7|1988.9|1987.7|1986.4|1985.2|199
1639579200000|2021-12-15 14:40:00|1986.4|1985.2|1986.4|1985.2|1986.9|1985.7|1985.6|1984.4|226
1639579500000|2021-12-15 14:45:00|1985.9|1984.7|1985.4|1984.2|1986.6|1985.4|1984.9|1983.7|234
1639579800000|2021-12-15 14:50:00|1985.1|1983.9|1985.9|1984.7|1985.9|1984.7|1984.4|1983.2|42
1639580100000|2021-12-15 14:55:00|1986.1|1984.9|1985.9|1984.7|1986.4|1985.2|1984.9|1983.7|61
1639580400000|2021-12-15 15:00:00|1985.4|1984.2|1986.9|1985.7|1987.4|1986.2|1984.4|1983.2|193
1639580700000|2021-12-15 15:05:00|1986.6|1985.4|1986.4|1985.2|1987.4|1986.2|1985.9|1984.7|177
1639581000000|2021-12-15 15:10:00|1986.9|1985.7|1985.9|1984.7|1987.4|1986.2|1985.4|1984.2|87
1639581300000|2021-12-15 15:15:00|1985.6|1984.4|1985.9|1984.7|1986.9|1985.7|1985.4|1984.2|67
1639581600000|2021-12-15 15:20:00|1986.4|1985.2|1986.9|1985.7|1987.9|1986.7|1985.9|1984.7|79
1639581900000|2021-12-15 15:25:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1986.9|1985.7|93
1639582200000|2021-12-15 15:30:00|1987.6|1986.4|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|86
1639582500000|2021-12-15 15:35:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1986.9|1985.7|132
1639582800000|2021-12-15 15:40:00|1988.9|1987.7|1988.9|1987.7|1989.9|1988.7|1987.9|1986.7|196
1639583100000|2021-12-15 15:45:00|1988.4|1987.2|1987.9|1986.7|1988.9|1987.7|1987.9|1986.7|88
1639583400000|2021-12-15 15:50:00|1988.4|1987.2|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|68
1639583700000|2021-12-15 15:55:00|1987.6|1986.4|1987.9|1986.7|1987.9|1986.7|1986.9|1985.7|105
1639584000000|2021-12-15 16:00:00|1988.4|1987.2|1988.4|1987.2|1988.9|1987.7|1987.4|1986.2|74
1639584300000|2021-12-15 16:05:00|1988.9|1987.7|1987.9|1986.7|1988.9|1987.7|1987.9|1986.7|29
1639584600000|2021-12-15 16:10:00|1987.6|1986.4|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|51
1639584900000|2021-12-15 16:15:00|1987.6|1986.4|1986.9|1985.7|1987.9|1986.7|1986.9|1985.7|62
1639585200000|2021-12-15 16:20:00|1986.6|1985.4|1987.9|1986.7|1988.4|1987.2|1986.6|1985.4|46
1639585500000|2021-12-15 16:25:00|1988.1|1986.9|1986.4|1985.2|1988.4|1987.2|1985.9|1984.7|68
1639585800000|2021-12-15 16:30:00|1986.1|1984.9|1985.9|1984.7|1986.9|1985.7|1985.4|1984.2|70
1639586100000|2021-12-15 16:35:00|1986.1|1984.9|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|22
1639586400000|2021-12-15 16:40:00|1985.6|1984.4|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|57
1639586700000|2021-12-15 16:45:00|1986.1|1984.9|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|38
1639587000000|2021-12-15 16:50:00|1986.6|1985.4|1986.9|1985.7|1986.9|1985.7|1985.9|1984.7|42
1639587300000|2021-12-15 16:55:00|1987.4|1986.2|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|74
1639587600000|2021-12-15 17:00:00|1987.4|1986.2|1988.4|1987.2|1988.9|1987.7|1987.4|1986.2|112
1639587900000|2021-12-15 17:05:00|1988.6|1987.4|1987.9|1986.7|1988.9|1987.7|1987.4|1986.2|59
1639588200000|2021-12-15 17:10:00|1987.4|1986.2|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|24
1639588500000|2021-12-15 17:15:00|1987.4|1986.2|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|25
1639588800000|2021-12-15 17:20:00|1987.6|1986.4|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|31
1639589100000|2021-12-15 17:25:00|1987.9|1986.7|1989.9|1988.7|1990.4|1989.2|1987.9|1986.7|58
1639589400000|2021-12-15 17:30:00|1990.1|1988.9|1990.4|1989.2|1990.6|1989.4|1989.9|1988.7|22
1639589700000|2021-12-15 17:35:00|1990.9|1989.7|1990.9|1989.7|1991.9|1990.7|1990.9|1989.7|85
1639590000000|2021-12-15 17:40:00|1990.4|1989.2|1990.4|1989.2|1990.4|1989.2|1989.9|1988.7|37
1639590300000|2021-12-15 17:45:00|1989.9|1988.7|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|53
1639590600000|2021-12-15 17:50:00|1990.4|1989.2|1990.9|1989.7|1990.9|1989.7|1990.4|1989.2|17
1639590900000|2021-12-15 17:55:00|1990.4|1989.2|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|26
1639591200000|2021-12-15 18:00:00|1991.6|1990.4|1990.4|1989.2|1991.9|1990.7|1990.4|1989.2|55
1639591500000|2021-12-15 18:05:00|1990.6|1989.4|1992.4|1991.2|1992.4|1991.2|1990.6|1989.4|7
1639591800000|2021-12-15 18:10:00|1992.1|1990.9|1992.4|1991.2|1992.9|1991.7|1991.4|1990.2|53
1639592100000|2021-12-15 18:15:00|1991.9|1990.7|1992.4|1991.2|1992.9|1991.7|1991.9|1990.7|23
1639592400000|2021-12-15 18:20:00|1992.1|1990.9|1992.4|1991.2|1992.9|1991.7|1992.1|1990.9|15
1639592700000|2021-12-15 18:25:00|1992.1|1990.9|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|41
1639593000000|2021-12-15 18:30:00|1992.1|1990.9|1992.9|1991.7|1993.4|1992.2|1991.9|1990.7|48
1639593300000|2021-12-15 18:35:00|1992.6|1991.4|1992.4|1991.2|1992.9|1991.7|1992.4|1991.2|19
1639593600000|2021-12-15 18:40:00|1992.1|1990.9|1992.9|1991.7|1992.9|1991.7|1991.9|1990.7|29
1639593900000|2021-12-15 18:45:00|1992.4|1991.2|1991.9|1990.7|1992.4|1991.2|1991.9|1990.7|7
1639594200000|2021-12-15 18:50:00|1992.4|1991.2|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|103
1639594500000|2021-12-15 18:55:00|1992.4|1991.2|1995.4|1994.2|1995.9|1994.7|1992.1|1990.9|167
1639594800000|2021-12-15 19:00:00|1994.1|1992.9|1999.4|1998.2|1999.9|1998.7|1989.6|1988.4|393
1639595100000|2021-12-15 19:05:00|1999.9|1998.7|2003.4|2002.2|2003.4|2002.2|1999.9|1998.7|281
1639595400000|2021-12-15 19:10:00|2002.9|2001.7|2004.9|2003.7|2005.9|2004.7|2002.4|2001.2|147
1639595700000|2021-12-15 19:15:00|2005.1|2003.9|2004.9|2003.7|2006.4|2005.2|2003.9|2002.7|171
1639596000000|2021-12-15 19:20:00|2004.6|2003.4|2001.9|2000.7|2005.4|2004.2|2001.1|1999.9|238
1639596300000|2021-12-15 19:25:00|2002.1|2000.9|1999.9|1998.7|2002.1|2000.9|1998.4|1997.2|199
1639596600000|2021-12-15 19:30:00|1999.6|1998.4|1999.4|1998.2|2001.9|2000.7|1998.9|1997.7|158
1639596900000|2021-12-15 19:35:00|1999.6|1998.4|2003.4|2002.2|2004.4|2003.2|1999.4|1998.2|265
1639597200000|2021-12-15 19:40:00|2003.6|2002.4|2002.4|2001.2|2004.9|2003.7|2001.4|2000.2|202
1639597500000|2021-12-15 19:45:00|2001.9|2000.7|2002.9|2001.7|2004.6|2003.4|2001.6|2000.4|145
1639597800000|2021-12-15 19:50:00|2002.4|2001.2|2003.9|2002.7|2004.9|2003.7|2000.9|1999.7|178
1639598100000|2021-12-15 19:55:00|2003.6|2002.4|2001.4|2000.2|2004.4|2003.2|2000.9|1999.7|203
1639598400000|2021-12-15 20:00:00|2001.9|2000.7|2002.9|2001.7|2003.9|2002.7|2001.4|2000.2|117
1639598700000|2021-12-15 20:05:00|2003.1|2001.9|2007.4|2006.2|2007.4|2006.2|2002.4|2001.2|230
1639599000000|2021-12-15 20:10:00|2006.9|2005.7|2009.4|2008.2|2009.4|2008.2|2006.4|2005.2|169
1639599300000|2021-12-15 20:15:00|2008.9|2007.7|2010.9|2009.7|2011.9|2010.7|2008.9|2007.7|289
1639599600000|2021-12-15 20:20:00|2011.2|2009.2|2012|2010|2013.6|2011.6|2010.8|2008.8|155
1639599900000|2021-12-15 20:25:00|2011.9|2009.9|2012.1|2010.1|2012.9|2010.9|2010.3|2008.3|109
1639600200000|2021-12-15 20:30:00|2012.2|2010.2|2011.8|2009.8|2013.4|2011.4|2011.1|2009.1|181
1639600500000|2021-12-15 20:35:00|2012|2010|2011.9|2009.9|2013.3|2011.3|2011.3|2009.3|190
1639600800000|2021-12-15 20:40:00|2012|2010|2008.2|2006.2|2012.7|2010.7|2008.2|2006.2|109
1639601100000|2021-12-15 20:45:00|2008.5|2006.5|2006.4|2004.4|2008.9|2006.9|2006.4|2004.4|122
1639601400000|2021-12-15 20:50:00|2006.7|2004.7|2010.5|2008.5|2010.9|2008.9|2006.7|2004.7|90
1639601700000|2021-12-15 20:55:00|2010.6|2008.6|2013|2011|2013.1|2011.1|2010.5|2008.5|0
1639602000000|2021-12-15 21:00:00|2012.7|2010.7|2012.1|2010.1|2012.8|2010.8|2009.9|2007.9|18
1639602300000|2021-12-15 21:05:00|2012.3|2010.3|2012.3|2010.3|2013.2|2011.2|2011.8|2009.8|0
1639602600000|2021-12-15 21:10:00|2012.4|2010.4|2012.3|2010.3|2012.5|2010.5|2011.8|2009.8|0
1639602900000|2021-12-15 21:15:00|2012.1|2010.1|2011.9|2009.9|2012.2|2010.2|2011.9|2009.9|0
1639603200000|2021-12-15 21:20:00|2011.6|2009.6|2011.7|2009.7|2011.7|2009.7|2011.6|2009.6|0
1639603500000|2021-12-15 21:25:00|2011.9|2009.9|2011.8|2009.8|2011.9|2009.9|2011.7|2009.7|0
1639603800000|2021-12-15 21:30:00|2011.7|2009.7|2011.5|2009.5|2011.7|2009.7|2011.1|2009.1|0
1639604100000|2021-12-15 21:35:00|2011.6|2009.6|2011.2|2009.2|2011.6|2009.6|2011.2|2009.2|0
1639604400000|2021-12-15 21:40:00|2011.3|2009.3|2011.6|2009.6|2011.6|2009.6|2011.1|2009.1|0
1639604700000|2021-12-15 21:45:00|2011.4|2009.4|2011.6|2009.6|2011.8|2009.8|2011.4|2009.4|0
1639605000000|2021-12-15 21:50:00|2011.9|2009.9|2011.7|2009.7|2011.9|2009.9|2011.5|2009.5|0
1639605300000|2021-12-15 21:55:00|2011.6|2009.6|2011.4|2009.4|2011.8|2009.8|2011.3|2009.3|0
1639605600000|2021-12-15 22:00:00|2011.3|2009.3|2011.5|2009.5|2011.6|2009.6|2011.3|2009.3|0
1639605900000|2021-12-15 22:05:00|2011.4|2009.4|2011.5|2009.5|2011.5|2009.5|2011.4|2009.4|0
1639606200000|2021-12-15 22:10:00|2011.6|2009.6|2011.5|2009.5|2011.6|2009.6|2011.4|2009.4|0
1639606500000|2021-12-15 22:15:00|2011.6|2009.6|2011.6|2009.6|2011.6|2009.6|2011.5|2009.5|0
1639606800000|2021-12-15 22:20:00|2011.7|2009.7|2011.7|2009.7|2011.7|2009.7|2011.7|2009.7|0
1639607100000|2021-12-15 22:25:00|2011.6|2009.6|2011.6|2009.6|2011.7|2009.7|2011.5|2009.5|0
1639607400000|2021-12-15 22:30:00|2011.5|2009.5|2011.6|2009.6|2011.6|2009.6|2011.5|2009.5|0
1639607700000|2021-12-15 22:35:00|2011.7|2009.7|2011.7|2009.7|2011.7|2009.7|2011.7|2009.7|0
1639608600000|2021-12-15 22:50:00|2011.6|2009.6|2011.6|2009.6|2011.6|2009.6|2011.6|2009.6|0
1639608900000|2021-12-15 22:55:00|2011.5|2009.5|2011.5|2009.5|2011.5|2009.5|2011.5|2009.5|0
1639609200000|2021-12-15 23:00:00|2011.4|2009.4|2012.9|2010.9|2013.9|2011.9|2010|2008|0
1639609500000|2021-12-15 23:05:00|2013|2011|2011.7|2009.7|2013|2011|2011.7|2009.7|0
1639609800000|2021-12-15 23:10:00|2011.6|2009.6|2012.5|2010.5|2012.9|2010.9|2011.1|2009.1|0
1639610100000|2021-12-15 23:15:00|2012.4|2010.4|2012.4|2010.4|2012.8|2010.8|2011.8|2009.8|0
1639610400000|2021-12-15 23:20:00|2012.7|2010.7|2013.1|2011.1|2014|2012|2012|2010|0
1639610700000|2021-12-15 23:25:00|2013.2|2011.2|2011.2|2009.2|2013.5|2011.5|2010.7|2008.7|0
1639611000000|2021-12-15 23:30:00|2011.3|2009.3|2011.2|2009.2|2014|2012|2010.7|2008.7|0
1639611300000|2021-12-15 23:35:00|2011|2009|2009.1|2007.1|2011|2009|2008.1|2006.1|0
1639611600000|2021-12-15 23:40:00|2009.3|2007.3|2008.3|2006.3|2009.6|2007.6|2008.3|2006.3|0
1639611900000|2021-12-15 23:45:00|2008.2|2006.2|2009.4|2008.2|2009.9|2008.7|2006.4|2005.2|1161
1639612200000|2021-12-15 23:50:00|2009.6|2008.4|2009.4|2008.2|2010.4|2009.2|2008.4|2007.2|382
1639612500000|2021-12-15 23:55:00|2009.6|2008.4|2012.4|2011.2|2012.4|2011.2|2009.4|2008.2|592
1639612800000|2021-12-16 00:00:00|2012.2|2011.4|2012.2|2011.4|2013.2|2012.4|2008.7|2007.9|2486
1639613100000|2021-12-16 00:05:00|2012.7|2011.9|2013.2|2012.4|2015.7|2014.9|2011.7|2010.9|2395
1639613400000|2021-12-16 00:10:00|2013.7|2012.9|2013.7|2012.9|2014.7|2013.9|2012.7|2011.9|1488
1639613700000|2021-12-16 00:15:00|2014.2|2013.4|2012.7|2011.9|2015.7|2014.9|2012.7|2011.9|1069
1639614000000|2021-12-16 00:20:00|2012.2|2011.4|2010.7|2009.9|2013.2|2012.4|2008.2|2007.4|1182
1639614300000|2021-12-16 00:25:00|2010.9|2010.1|2010.2|2009.4|2011.7|2010.9|2010.2|2009.4|566
1639614600000|2021-12-16 00:30:00|2010.7|2009.9|2010.7|2009.9|2011.2|2010.4|2009.7|2008.9|777
1639614900000|2021-12-16 00:35:00|2010.2|2009.4|2013.2|2012.4|2013.2|2012.4|2010.2|2009.4|758
1639615200000|2021-12-16 00:40:00|2012.7|2011.9|2014.2|2013.4|2015.2|2014.4|2012.7|2011.9|900
1639615500000|2021-12-16 00:45:00|2014.4|2013.6|2014.7|2013.9|2015.2|2014.4|2014.2|2013.4|466
1639615800000|2021-12-16 00:50:00|2014.2|2013.4|2012.2|2011.4|2014.7|2013.9|2012.2|2011.4|456
1639616100000|2021-12-16 00:55:00|2012.7|2011.9|2012.2|2011.4|2013.7|2012.9|2012.2|2011.4|678
1639616400000|2021-12-16 01:00:00|2012.7|2011.9|2012.7|2011.9|2013.2|2012.4|2012.2|2011.4|442
1639616700000|2021-12-16 01:05:00|2012.4|2011.6|2010.7|2009.9|2012.4|2011.6|2010.2|2009.4|497
1639617000000|2021-12-16 01:10:00|2010.2|2009.4|2011.2|2010.4|2011.7|2010.9|2010.2|2009.4|293
1639617300000|2021-12-16 01:15:00|2010.7|2009.9|2008.9|2008.1|2011.2|2010.4|2008.7|2007.9|386
1639617600000|2021-12-16 01:20:00|2008.7|2007.9|2009.7|2008.9|2010.2|2009.4|2008.7|2007.9|227
1639617900000|2021-12-16 01:25:00|2009.2|2008.4|2009.2|2008.4|2009.7|2008.9|2008.7|2007.9|195
1639618200000|2021-12-16 01:30:00|2008.7|2007.9|2008.7|2007.9|2010.2|2009.4|2008.4|2007.6|289
1639618500000|2021-12-16 01:35:00|2009.2|2008.4|2007.2|2006.4|2009.2|2008.4|2006.7|2005.9|478
1639618800000|2021-12-16 01:40:00|2007.7|2006.9|2006.2|2005.4|2007.7|2006.9|2006.2|2005.4|342
1639619100000|2021-12-16 01:45:00|2005.7|2004.9|2002.2|2001.4|2005.7|2004.9|2002.2|2001.4|593
1639619400000|2021-12-16 01:50:00|2001.7|2000.9|2001.2|2000.4|2002.2|2001.4|1999.7|1998.9|679
1639619700000|2021-12-16 01:55:00|2000.7|1999.9|2002.2|2001.4|2002.7|2001.9|2000.4|1999.6|523
1639620000000|2021-12-16 02:00:00|2002.7|2001.9|2005.7|2004.9|2005.7|2004.9|2002.7|2001.9|665
1639620300000|2021-12-16 02:05:00|2006.2|2005.4|2004.7|2003.9|2006.2|2005.4|2004.2|2003.4|268
1639620600000|2021-12-16 02:10:00|2004.4|2003.6|2005.2|2004.4|2005.2|2004.4|2003.7|2002.9|331
1639620900000|2021-12-16 02:15:00|2005.4|2004.6|2008.2|2007.4|2008.9|2008.1|2005.4|2004.6|1248
1639621200000|2021-12-16 02:20:00|2008.7|2007.9|2009.7|2008.9|2009.7|2008.9|2008.2|2007.4|453
1639621500000|2021-12-16 02:25:00|2009.2|2008.4|2009.7|2008.9|2009.7|2008.9|2009.2|2008.4|329
1639621800000|2021-12-16 02:30:00|2010.2|2009.4|2009.7|2008.9|2010.7|2009.9|2009.2|2008.4|219
1639622100000|2021-12-16 02:35:00|2009.2|2008.4|2010.2|2009.4|2010.2|2009.4|2009.2|2008.4|53
1639622400000|2021-12-16 02:40:00|2009.7|2008.9|2009.2|2008.4|2009.7|2008.9|2008.7|2007.9|66
1639622700000|2021-12-16 02:45:00|2008.9|2008.1|2008.7|2007.9|2009.7|2008.9|2008.7|2007.9|100
1639623000000|2021-12-16 02:50:00|2008.2|2007.4|2009.2|2008.4|2009.7|2008.9|2008.2|2007.4|107
1639623300000|2021-12-16 02:55:00|2009.4|2008.6|2009.7|2008.9|2010.2|2009.4|2009.2|2008.4|71
1639623600000|2021-12-16 03:00:00|2009.4|2008.6|2009.7|2008.9|2009.7|2008.9|2009.2|2008.4|58
1639623900000|2021-12-16 03:05:00|2010.2|2009.4|2010.2|2009.4|2010.2|2009.4|2009.7|2008.9|35
1639624200000|2021-12-16 03:10:00|2010.7|2009.9|2009.7|2008.9|2011.2|2010.4|2009.4|2008.6|99
1639624500000|2021-12-16 03:15:00|2010.2|2009.4|2010.2|2009.4|2010.2|2009.4|2009.7|2008.9|75
1639624800000|2021-12-16 03:20:00|2010.7|2009.9|2010.7|2009.9|2011.7|2010.9|2010.7|2009.9|155
1639625100000|2021-12-16 03:25:00|2010.2|2009.4|2009.7|2008.9|2010.2|2009.4|2009.4|2008.6|168
1639625400000|2021-12-16 03:30:00|2009.2|2008.4|2008.7|2007.9|2010.2|2009.4|2007.7|2006.9|554
1639625700000|2021-12-16 03:35:00|2009.2|2008.4|2011.2|2010.4|2011.2|2010.4|2009.2|2008.4|664
1639626000000|2021-12-16 03:40:00|2010.9|2010.1|2010.2|2009.4|2011.2|2010.4|2010.2|2009.4|350
1639626300000|2021-12-16 03:45:00|2010.7|2009.9|2011.2|2010.4|2011.2|2010.4|2010.2|2009.4|198
1639626600000|2021-12-16 03:50:00|2010.7|2009.9|2010.7|2009.9|2011.7|2010.9|2010.7|2009.9|431
1639626900000|2021-12-16 03:55:00|2011.2|2010.4|2011.2|2010.4|2011.7|2010.9|2010.7|2009.9|172
1639627200000|2021-12-16 04:00:00|2011.7|2010.9|2010.2|2009.4|2012.7|2011.9|2010.2|2009.4|836
1639627500000|2021-12-16 04:05:00|2010.7|2009.9|2010.2|2009.4|2010.7|2009.9|2009.7|2008.9|232
1639627800000|2021-12-16 04:10:00|2010.7|2009.9|2009.7|2008.9|2010.7|2009.9|2009.7|2008.9|351
1639628100000|2021-12-16 04:15:00|2010.2|2009.4|2010.2|2009.4|2010.7|2009.9|2010.2|2009.4|201
1639628400000|2021-12-16 04:20:00|2009.4|2008.6|2009.2|2008.4|2009.4|2008.6|2008.7|2007.9|388
1639628700000|2021-12-16 04:25:00|2008.7|2007.9|2008.7|2007.9|2009.2|2008.4|2008.2|2007.4|465
1639629000000|2021-12-16 04:30:00|2008.2|2007.4|2008.7|2007.9|2008.7|2007.9|2008.2|2007.4|249
1639629300000|2021-12-16 04:35:00|2008.2|2007.4|2007.7|2006.9|2008.2|2007.4|2007.2|2006.4|285
1639629600000|2021-12-16 04:40:00|2008.2|2007.4|2008.7|2007.9|2008.7|2007.9|2008.2|2007.4|239
1639629900000|2021-12-16 04:45:00|2009.2|2008.4|2008.7|2007.9|2009.2|2008.4|2008.2|2007.4|321
1639630200000|2021-12-16 04:50:00|2008.9|2008.1|2008.7|2007.9|2009.2|2008.4|2008.2|2007.4|222
1639630500000|2021-12-16 04:55:00|2009.2|2008.4|2009.7|2008.9|2009.7|2008.9|2008.7|2007.9|203
1639630800000|2021-12-16 05:00:00|2009.4|2008.6|2010.7|2009.9|2010.7|2009.9|2009.2|2008.4|474
1639631100000|2021-12-16 05:05:00|2010.2|2009.4|2009.7|2008.9|2010.7|2009.9|2009.2|2008.4|332
1639631400000|2021-12-16 05:10:00|2009.2|2008.4|2010.7|2009.9|2010.7|2009.9|2009.2|2008.4|238
1639631700000|2021-12-16 05:15:00|2010.9|2010.1|2010.7|2009.9|2011.2|2010.4|2010.2|2009.4|308
1639632000000|2021-12-16 05:20:00|2010.9|2010.1|2010.2|2009.4|2011.2|2010.4|2009.7|2008.9|286
1639632300000|2021-12-16 05:25:00|2010.7|2009.9|2011.7|2010.9|2012.2|2011.4|2010.7|2009.9|549
1639632600000|2021-12-16 05:30:00|2012.2|2011.4|2012.7|2011.9|2013.2|2012.4|2011.7|2010.9|589
1639632900000|2021-12-16 05:35:00|2012.9|2012.1|2013.7|2012.9|2013.7|2012.9|2012.7|2011.9|675
1639633200000|2021-12-16 05:40:00|2013.4|2012.6|2012.7|2011.9|2013.7|2012.9|2012.7|2011.9|344
1639633500000|2021-12-16 05:45:00|2013.2|2012.4|2013.7|2012.9|2014.2|2013.4|2012.2|2011.4|567
1639633800000|2021-12-16 05:50:00|2014.2|2013.4|2014.7|2013.9|2015.2|2014.4|2014.2|2013.4|555
1639634100000|2021-12-16 05:55:00|2014.2|2013.4|2013.7|2012.9|2014.4|2013.6|2013.2|2012.4|1941
1639634400000|2021-12-16 06:00:00|2012.7|2011.9|2012.7|2011.9|2013.7|2012.9|2012.2|2011.4|1934
1639634700000|2021-12-16 06:05:00|2013.2|2012.4|2014.4|2013.6|2014.4|2013.6|2013.2|2012.4|391
1639635000000|2021-12-16 06:10:00|2014.7|2012.7|2014.7|2012.7|2015.6|2013.6|2014.1|2012.1|1
1639635300000|2021-12-16 06:15:00|2014.6|2012.6|2015.4|2013.4|2015.4|2013.4|2014.1|2012.1|323
1639635600000|2021-12-16 06:20:00|2015.2|2013.2|2014.5|2012.5|2015.2|2013.2|2014.5|2012.5|0
1639635900000|2021-12-16 06:25:00|2014.6|2012.6|2014.8|2012.8|2015.2|2013.2|2014.5|2012.5|0
1639636200000|2021-12-16 06:30:00|2014.5|2012.5|2014.4|2012.4|2014.8|2012.8|2014.1|2012.1|0
1639636500000|2021-12-16 06:35:00|2014.3|2012.3|2014.3|2012.3|2014.6|2012.6|2014.1|2012.1|0
1639636800000|2021-12-16 06:40:00|2014.2|2012.2|2014.7|2012.7|2014.8|2012.8|2014.2|2012.2|0
1639637100000|2021-12-16 06:45:00|2014.5|2012.5|2014.2|2012.2|2015.1|2013.1|2014.2|2012.2|0
1639637400000|2021-12-16 06:50:00|2014.3|2012.3|2014.3|2012.3|2014.9|2012.9|2014.3|2012.3|0
1639637700000|2021-12-16 06:55:00|2014.1|2012.1|2014.5|2012.5|2014.7|2012.7|2014.1|2012.1|0
1639638000000|2021-12-16 07:00:00|2014.8|2012.8|2015.2|2013.2|2015.4|2013.4|2013.9|2011.9|0
1639638300000|2021-12-16 07:05:00|2015.3|2013.3|2017|2015|2017.1|2015.1|2015.3|2013.3|0
1639638600000|2021-12-16 07:10:00|2016.8|2014.8|2018.2|2016.2|2018.8|2016.8|2016.4|2014.4|0
1639638900000|2021-12-16 07:15:00|2018.4|2016.4|2019.6|2017.6|2020|2018|2018.4|2016.4|0
1639639200000|2021-12-16 07:20:00|2019.7|2017.7|2020.1|2018.1|2020.9|2018.9|2019.7|2017.7|0
1639639500000|2021-12-16 07:25:00|2020|2018|2020.1|2018.1|2020.9|2018.9|2019.6|2017.6|0
1639639800000|2021-12-16 07:30:00|2020|2018|2018.4|2017.2|2020|2018.2|2018.4|2017.1|216
1639640100000|2021-12-16 07:35:00|2018.1|2016.9|2017.9|2016.7|2018.4|2017.2|2017.9|2016.7|46
1639640400000|2021-12-16 07:40:00|2018.1|2016.9|2018.9|2017.7|2018.9|2017.7|2017.9|2016.7|71
1639640700000|2021-12-16 07:45:00|2018.4|2017.2|2018.1|2016.9|2018.9|2017.7|2017.9|2016.7|141
1639641000000|2021-12-16 07:50:00|2017.9|2016.7|2017.4|2016.2|2018.4|2017.2|2016.9|2015.7|121
1639641300000|2021-12-16 07:55:00|2017.6|2016.4|2018.4|2017.2|2018.4|2017.2|2017.6|2016.4|80
1639641600000|2021-12-16 08:00:00|2018.9|2017.7|2016.4|2015.2|2019.4|2018.2|2016.4|2015.2|182
1639641900000|2021-12-16 08:05:00|2016.1|2014.9|2015.9|2014.7|2016.9|2015.7|2015.9|2014.7|111
1639642200000|2021-12-16 08:10:00|2016.1|2014.9|2015.4|2014.2|2016.4|2015.2|2014.9|2013.7|104
1639642500000|2021-12-16 08:15:00|2015.1|2013.9|2015.4|2014.2|2016.4|2015.2|2014.9|2013.7|126
1639642800000|2021-12-16 08:20:00|2015.6|2014.4|2016.9|2015.7|2017.9|2016.7|2015.4|2014.2|92
1639643100000|2021-12-16 08:25:00|2017.4|2016.2|2016.9|2015.7|2017.4|2016.2|2016.4|2015.2|32
1639643400000|2021-12-16 08:30:00|2016.6|2015.4|2016.9|2015.7|2017.4|2016.2|2016.4|2015.2|180
1639643700000|2021-12-16 08:35:00|2017.4|2016.2|2018.9|2017.7|2019.4|2018.2|2016.9|2015.7|173
1639644000000|2021-12-16 08:40:00|2018.4|2017.2|2018.9|2017.7|2019.4|2018.2|2018.4|2017.2|223
1639644300000|2021-12-16 08:45:00|2018.4|2017.2|2018.9|2017.7|2018.9|2017.7|2018.4|2017.2|73
1639644600000|2021-12-16 08:50:00|2018.4|2017.2|2019.9|2018.7|2019.9|2018.7|2018.4|2017.2|155
1639644900000|2021-12-16 08:55:00|2020.4|2019.2|2019.9|2018.7|2020.4|2019.2|2019.9|2018.7|184
1639645200000|2021-12-16 09:00:00|2019.4|2018.2|2018.9|2017.7|2019.9|2018.7|2018.9|2017.7|202
1639645500000|2021-12-16 09:05:00|2019.4|2018.2|2019.4|2018.2|2019.9|2018.7|2019.4|2018.2|245
1639645800000|2021-12-16 09:10:00|2019.1|2017.9|2019.9|2018.7|2019.9|2018.7|2018.9|2017.7|96
1639646100000|2021-12-16 09:15:00|2019.4|2018.2|2019.9|2018.7|2020.4|2019.2|2019.4|2018.2|145
1639646400000|2021-12-16 09:20:00|2019.4|2018.2|2019.9|2018.7|2020.4|2019.2|2018.9|2017.7|116
1639646700000|2021-12-16 09:25:00|2020.4|2019.2|2019.9|2018.7|2020.4|2019.2|2019.9|2018.7|310
1639647000000|2021-12-16 09:30:00|2020.4|2019.2|2020.9|2019.7|2020.9|2019.7|2020.4|2019.2|64
1639647300000|2021-12-16 09:35:00|2020.4|2019.2|2019.4|2018.2|2020.4|2019.2|2019.4|2018.2|43
1639647600000|2021-12-16 09:40:00|2019.1|2017.9|2020.4|2019.2|2020.9|2019.7|2018.9|2017.7|70
1639647900000|2021-12-16 09:45:00|2020.9|2019.7|2021.4|2020.2|2021.4|2020.2|2020.9|2019.7|104
1639648200000|2021-12-16 09:50:00|2021.9|2020.7|2021.9|2020.7|2021.9|2020.7|2021.4|2020.2|135
1639648500000|2021-12-16 09:55:00|2021.4|2020.2|2021.9|2020.7|2021.9|2020.7|2021.4|2020.2|42
1639648800000|2021-12-16 10:00:00|2021.6|2020.4|2021.1|2019.9|2021.6|2020.4|2019.9|2018.7|154
1639649100000|2021-12-16 10:05:00|2020.9|2019.7|2020.9|2019.7|2020.9|2019.7|2020.9|2019.7|63
1639649400000|2021-12-16 10:10:00|2021.4|2020.2|2021.4|2020.2|2021.4|2020.2|2020.9|2019.7|85
1639649700000|2021-12-16 10:15:00|2021.9|2020.7|2021.9|2020.7|2021.9|2020.7|2021.4|2020.2|31
1639650000000|2021-12-16 10:20:00|2021.6|2020.4|2022.4|2021.2|2022.4|2021.2|2021.6|2020.4|58
1639650300000|2021-12-16 10:25:00|2022.1|2020.9|2021.9|2020.7|2022.4|2021.2|2021.9|2020.7|35
1639650600000|2021-12-16 10:30:00|2022.4|2021.2|2022.4|2021.2|2022.4|2021.2|2021.9|2020.7|28
1639650900000|2021-12-16 10:35:00|2021.9|2020.7|2022.4|2021.2|2022.4|2021.2|2021.9|2020.7|30
1639651200000|2021-12-16 10:40:00|2022.1|2020.9|2022.4|2021.2|2022.4|2021.2|2021.9|2020.7|162
1639651500000|2021-12-16 10:45:00|2021.9|2020.7|2022.4|2021.2|2022.4|2021.2|2021.9|2020.7|68
1639651800000|2021-12-16 10:50:00|2022.6|2021.4|2023.4|2022.2|2023.4|2022.2|2022.4|2021.2|160
1639652100000|2021-12-16 10:55:00|2023.9|2022.7|2023.9|2022.7|2023.9|2022.7|2023.4|2022.2|74
1639652400000|2021-12-16 11:00:00|2023.6|2022.4|2023.4|2022.2|2023.6|2022.4|2023.1|2021.9|22
1639652700000|2021-12-16 11:05:00|2022.9|2021.7|2023.4|2022.2|2023.4|2022.2|2022.9|2021.7|189
1639653000000|2021-12-16 11:10:00|2023.1|2021.9|2023.6|2022.4|2023.9|2022.7|2022.9|2021.7|132
1639653300000|2021-12-16 11:15:00|2023.9|2022.7|2023.4|2022.2|2023.9|2022.7|2023.4|2022.2|53
1639653600000|2021-12-16 11:20:00|2022.9|2021.7|2023.4|2022.2|2023.9|2022.7|2022.9|2021.7|80
1639653900000|2021-12-16 11:25:00|2023.9|2022.7|2023.9|2022.7|2024.4|2023.2|2023.9|2022.7|138
1639654200000|2021-12-16 11:30:00|2024.4|2023.2|2025.4|2024.2|2025.4|2024.2|2024.4|2023.2|126
1639654500000|2021-12-16 11:35:00|2024.9|2023.7|2024.9|2023.7|2024.9|2023.7|2024.4|2023.2|43
1639654800000|2021-12-16 11:40:00|2025.4|2024.2|2025.4|2024.2|2025.9|2024.7|2024.9|2023.7|83
1639655100000|2021-12-16 11:45:00|2025.9|2024.7|2025.9|2024.7|2026.9|2025.7|2025.4|2024.2|120
1639655400000|2021-12-16 11:50:00|2025.6|2024.4|2024.9|2023.7|2025.9|2024.7|2024.4|2023.2|63
1639655700000|2021-12-16 11:55:00|2025.1|2023.9|2024.9|2023.7|2025.1|2023.9|2024.9|2023.7|16
1639656000000|2021-12-16 12:00:00|2024.4|2023.2|2024.1|2022.9|2024.9|2023.7|2023.9|2022.7|96
1639656300000|2021-12-16 12:05:00|2024.4|2023.2|2022.9|2021.7|2024.4|2023.2|2022.9|2021.7|59
1639656600000|2021-12-16 12:10:00|2023.1|2021.9|2023.9|2022.7|2023.9|2022.7|2022.9|2021.7|70
1639656900000|2021-12-16 12:15:00|2024.1|2022.9|2023.9|2022.7|2024.4|2023.2|2023.4|2022.2|38
1639657200000|2021-12-16 12:20:00|2023.6|2022.4|2023.9|2022.7|2023.9|2022.7|2022.9|2021.7|80
1639657500000|2021-12-16 12:25:00|2023.4|2022.2|2022.9|2021.7|2023.4|2022.2|2022.9|2021.7|67
1639657800000|2021-12-16 12:30:00|2023.4|2022.2|2023.9|2022.7|2024.4|2023.2|2023.4|2022.2|41
1639658100000|2021-12-16 12:35:00|2024.4|2023.2|2023.9|2022.7|2024.4|2023.2|2023.9|2022.7|54
1639658400000|2021-12-16 12:40:00|2023.6|2022.4|2021.4|2020.2|2023.9|2022.7|2021.4|2020.2|182
1639658700000|2021-12-16 12:45:00|2021.6|2020.4|2022.9|2021.7|2022.9|2021.7|2021.4|2020.2|73
1639659000000|2021-12-16 12:50:00|2022.4|2021.2|2022.9|2021.7|2022.9|2021.7|2021.9|2020.7|76
1639659300000|2021-12-16 12:55:00|2022.6|2021.4|2022.4|2021.2|2022.9|2021.7|2021.9|2020.7|38
1639659600000|2021-12-16 13:00:00|2022.1|2020.9|2022.1|2020.9|2022.4|2021.2|2021.4|2020.2|53
1639659900000|2021-12-16 13:05:00|2022.4|2021.2|2021.4|2020.2|2022.4|2021.2|2021.4|2020.2|25
1639660200000|2021-12-16 13:10:00|2020.9|2019.7|2020.9|2019.7|2021.9|2020.7|2020.9|2019.7|42
1639660500000|2021-12-16 13:15:00|2020.4|2019.2|2021.9|2020.7|2021.9|2020.7|2020.4|2019.2|138
1639660800000|2021-12-16 13:20:00|2022.1|2020.9|2022.4|2021.2|2022.4|2021.2|2021.4|2020.2|112
1639661100000|2021-12-16 13:25:00|2022.9|2021.7|2022.4|2021.2|2022.9|2021.7|2022.4|2021.2|71
1639661400000|2021-12-16 13:30:00|2022.6|2021.4|2020.9|2019.7|2022.9|2021.7|2020.9|2019.7|89
1639661700000|2021-12-16 13:35:00|2021.4|2020.2|2020.9|2019.7|2021.6|2020.4|2020.9|2019.7|45
1639662000000|2021-12-16 13:40:00|2020.4|2019.2|2020.9|2019.7|2020.9|2019.7|2020.1|2018.9|40
1639662300000|2021-12-16 13:45:00|2020.6|2019.4|2019.9|2018.7|2020.9|2019.7|2019.4|2018.2|78
1639662600000|2021-12-16 13:50:00|2019.6|2018.4|2018.9|2017.7|2020.4|2019.2|2018.9|2017.7|74
1639662900000|2021-12-16 13:55:00|2019.4|2018.2|2019.9|2018.7|2019.9|2018.7|2018.9|2017.7|122
1639663200000|2021-12-16 14:00:00|2018.1|2016.9|2017.4|2016.2|2018.9|2017.7|2017.4|2016.2|458
1639663500000|2021-12-16 14:05:00|2017.6|2016.4|2015.9|2014.7|2017.9|2016.7|2015.9|2014.7|163
1639663800000|2021-12-16 14:10:00|2016.1|2014.9|2016.4|2015.2|2016.4|2015.2|2015.4|2014.2|118
1639664100000|2021-12-16 14:15:00|2015.4|2014.2|2016.4|2015.2|2016.4|2015.2|2014.9|2013.7|165
1639664400000|2021-12-16 14:20:00|2016.6|2015.4|2016.4|2015.2|2016.9|2015.7|2016.4|2015.2|35
1639664700000|2021-12-16 14:25:00|2015.9|2014.7|2015.9|2014.7|2016.4|2015.2|2015.4|2014.2|49
1639665000000|2021-12-16 14:30:00|2016.4|2015.2|2013.9|2012.7|2016.4|2015.2|2013.9|2012.7|312
1639665300000|2021-12-16 14:35:00|2014.4|2013.2|2012.9|2011.7|2016.4|2015.2|2012.1|2010.9|235
1639665600000|2021-12-16 14:40:00|2012.6|2011.4|2011.9|2010.7|2012.9|2011.7|2010.6|2009.4|260
1639665900000|2021-12-16 14:45:00|2012.4|2011.2|2015.4|2014.2|2015.4|2014.2|2012.4|2011.2|289
1639666200000|2021-12-16 14:50:00|2015.1|2013.9|2012.9|2011.7|2015.4|2014.2|2011.9|2010.7|158
1639666500000|2021-12-16 14:55:00|2013.4|2012.2|2010.4|2009.2|2013.4|2012.2|2010.4|2009.2|230
1639666800000|2021-12-16 15:00:00|2010.9|2009.7|2009.9|2008.7|2011.9|2010.7|2008.9|2007.7|275
1639667100000|2021-12-16 15:05:00|2010.1|2008.9|2008.4|2007.2|2010.4|2009.2|2008.4|2007.2|244
1639667400000|2021-12-16 15:10:00|2008.9|2007.7|2009.9|2008.7|2010.4|2009.2|2008.9|2007.7|170
1639667700000|2021-12-16 15:15:00|2009.4|2008.2|2011.4|2010.2|2011.9|2010.7|2008.9|2007.7|158
1639668000000|2021-12-16 15:20:00|2011.6|2010.4|2011.9|2010.7|2012.4|2011.2|2010.9|2009.7|106
1639668300000|2021-12-16 15:25:00|2012.4|2011.2|2013.9|2012.7|2014.1|2012.9|2011.9|2010.7|174
1639668600000|2021-12-16 15:30:00|2014.4|2013.2|2013.9|2012.7|2014.9|2013.7|2012.6|2011.4|252
1639668900000|2021-12-16 15:35:00|2013.4|2012.2|2012.9|2011.7|2014.4|2013.2|2012.9|2011.7|193
1639669200000|2021-12-16 15:40:00|2012.6|2011.4|2012.9|2011.7|2013.4|2012.2|2012.4|2011.2|127
1639669500000|2021-12-16 15:45:00|2013.4|2012.2|2014.4|2013.2|2014.9|2013.7|2012.9|2011.7|282
1639669800000|2021-12-16 15:50:00|2014.6|2013.4|2013.4|2012.2|2014.9|2013.7|2013.4|2012.2|141
1639670100000|2021-12-16 15:55:00|2013.6|2012.4|2014.4|2013.2|2014.4|2013.2|2012.9|2011.7|244
1639670400000|2021-12-16 16:00:00|2014.1|2012.9|2010.9|2009.7|2014.4|2013.2|2010.4|2009.2|205
1639670700000|2021-12-16 16:05:00|2010.6|2009.4|2010.4|2009.2|2011.4|2010.2|2009.9|2008.7|149
1639671000000|2021-12-16 16:10:00|2010.9|2009.7|2009.4|2008.2|2011.4|2010.2|2009.1|2007.9|81
1639671300000|2021-12-16 16:15:00|2009.6|2008.4|2011.9|2010.7|2012.4|2011.2|2009.6|2008.4|110
1639671600000|2021-12-16 16:20:00|2011.6|2010.4|2012.9|2011.7|2012.9|2011.7|2011.6|2010.4|90
1639671900000|2021-12-16 16:25:00|2012.6|2011.4|2013.4|2012.2|2013.9|2012.7|2012.4|2011.2|213
1639672200000|2021-12-16 16:30:00|2013.6|2012.4|2010.9|2009.7|2013.9|2012.7|2010.9|2009.7|115
1639672500000|2021-12-16 16:35:00|2011.1|2009.9|2010.4|2009.2|2011.4|2010.2|2010.1|2008.9|282
1639672800000|2021-12-16 16:40:00|2010.6|2009.4|2011.9|2010.7|2011.9|2010.7|2010.4|2009.2|74
1639673100000|2021-12-16 16:45:00|2011.6|2010.4|2012.4|2011.2|2012.9|2011.7|2010.4|2009.2|132
1639673400000|2021-12-16 16:50:00|2012.1|2010.9|2011.4|2010.2|2012.4|2011.2|2010.9|2009.7|184
1639673700000|2021-12-16 16:55:00|2011.9|2010.7|2010.9|2009.7|2011.9|2010.7|2010.6|2009.4|132
1639674000000|2021-12-16 17:00:00|2010.6|2009.4|2009.4|2008.2|2011.9|2010.7|2009.4|2008.2|63
1639674300000|2021-12-16 17:05:00|2009.6|2008.4|2007.9|2006.7|2009.6|2008.4|2007.1|2005.9|322
1639674600000|2021-12-16 17:10:00|2008.1|2006.9|2007.9|2006.7|2008.9|2007.7|2007.9|2006.7|104
1639674900000|2021-12-16 17:15:00|2008.1|2006.9|2007.4|2006.2|2008.4|2007.2|2006.4|2005.2|92
1639675200000|2021-12-16 17:20:00|2007.9|2006.7|2007.9|2006.7|2009.1|2007.9|2007.4|2006.2|62
1639675500000|2021-12-16 17:25:00|2007.6|2006.4|2007.9|2006.7|2008.4|2007.2|2006.9|2005.7|139
1639675800000|2021-12-16 17:30:00|2008.1|2006.9|2008.4|2007.2|2008.4|2007.2|2007.4|2006.2|88
1639676100000|2021-12-16 17:35:00|2008.9|2007.7|2007.9|2006.7|2008.9|2007.7|2006.9|2005.7|147
1639676400000|2021-12-16 17:40:00|2008.1|2006.9|2008.4|2007.2|2008.9|2007.7|2007.4|2006.2|59
1639676700000|2021-12-16 17:45:00|2008.6|2007.4|2007.9|2006.7|2009.4|2008.2|2007.4|2006.2|172
1639677000000|2021-12-16 17:50:00|2007.6|2006.4|2007.4|2006.2|2008.4|2007.2|2006.9|2005.7|77
1639677300000|2021-12-16 17:55:00|2007.1|2005.9|2006.9|2005.7|2007.9|2006.7|2006.4|2005.2|216
1639677600000|2021-12-16 18:00:00|2007.4|2006.2|2007.4|2006.2|2007.9|2006.7|2006.9|2005.7|112
1639677900000|2021-12-16 18:05:00|2006.9|2005.7|2007.9|2006.7|2007.9|2006.7|2006.4|2005.2|36
1639678200000|2021-12-16 18:10:00|2007.6|2006.4|2008.4|2007.2|2008.9|2007.7|2007.4|2006.2|34
1639678500000|2021-12-16 18:15:00|2008.1|2006.9|2008.9|2007.7|2009.1|2007.9|2007.9|2006.7|63
1639678800000|2021-12-16 18:20:00|2009.4|2008.2|2008.4|2007.2|2009.4|2008.2|2007.9|2006.7|44
1639679100000|2021-12-16 18:25:00|2008.6|2007.4|2007.9|2006.7|2008.9|2007.7|2007.9|2006.7|91
1639679400000|2021-12-16 18:30:00|2008.1|2006.9|2006.9|2005.7|2008.4|2007.2|2006.9|2005.7|58
1639679700000|2021-12-16 18:35:00|2006.6|2005.4|2007.9|2006.7|2007.9|2006.7|2006.4|2005.2|34
1639680000000|2021-12-16 18:40:00|2007.4|2006.2|2007.9|2006.7|2007.9|2006.7|2006.9|2005.7|17
1639680300000|2021-12-16 18:45:00|2008.1|2006.9|2009.4|2008.2|2009.4|2008.2|2007.9|2006.7|32
1639680600000|2021-12-16 18:50:00|2009.9|2008.7|2008.4|2007.2|2009.9|2008.7|2008.4|2007.2|73
1639680900000|2021-12-16 18:55:00|2007.9|2006.7|2006.9|2005.7|2008.4|2007.2|2006.9|2005.7|57
1639681200000|2021-12-16 19:00:00|2007.4|2006.2|2008.4|2007.2|2008.4|2007.2|2006.9|2005.7|64
1639681500000|2021-12-16 19:05:00|2007.9|2006.7|2006.4|2005.2|2008.4|2007.2|2005.9|2004.7|123
1639681800000|2021-12-16 19:10:00|2006.1|2004.9|2005.4|2004.2|2006.4|2005.2|2005.4|2004.2|78
1639682100000|2021-12-16 19:15:00|2004.9|2003.7|2005.4|2004.2|2005.4|2004.2|2004.4|2003.2|116
1639682400000|2021-12-16 19:20:00|2004.9|2003.7|2003.9|2002.7|2004.9|2003.7|2003.9|2002.7|105
1639682700000|2021-12-16 19:25:00|2004.4|2003.2|2005.9|2004.7|2006.4|2005.2|2004.1|2002.9|192
1639683000000|2021-12-16 19:30:00|2005.6|2004.4|2004.4|2003.2|2005.9|2004.7|2004.4|2003.2|67
1639683300000|2021-12-16 19:35:00|2004.9|2003.7|2007.9|2006.7|2007.9|2006.7|2003.9|2002.7|205
1639683600000|2021-12-16 19:40:00|2007.6|2006.4|2005.9|2004.7|2008.4|2007.2|2005.9|2004.7|120
1639683900000|2021-12-16 19:45:00|2005.6|2004.4|2001.4|2000.2|2005.9|2004.7|2000.9|1999.7|243
1639684200000|2021-12-16 19:50:00|2001.9|2000.7|2000.9|1999.7|2002.9|2001.7|2000.9|1999.7|162
1639684500000|2021-12-16 19:55:00|2001.4|2000.2|2003.9|2002.7|2003.9|2002.7|2001.4|2000.2|107
1639684800000|2021-12-16 20:00:00|2003.4|2002.2|2003.4|2002.2|2003.4|2002.2|2000.9|1999.7|114
1639685100000|2021-12-16 20:05:00|2003.1|2001.9|2002.4|2001.2|2004.6|2003.4|2002.4|2001.2|99
1639685400000|2021-12-16 20:10:00|2001.9|2000.7|2001.9|2000.7|2003.4|2002.2|2000.9|1999.7|40
1639685700000|2021-12-16 20:15:00|2001.6|2000.4|2003.9|2002.7|2003.9|2002.7|2000.9|1999.7|83
1639686000000|2021-12-16 20:20:00|2004.1|2002.1|2005|2003|2005.5|2003.5|2003.7|2001.7|65
1639686300000|2021-12-16 20:25:00|2005.2|2003.2|2007.8|2005.8|2008.2|2006.2|2004.9|2002.9|62
1639686600000|2021-12-16 20:30:00|2008|2006|2008|2006|2009|2007|2004.9|2002.9|63
1639686900000|2021-12-16 20:35:00|2007.9|2005.9|2010|2008|2010.1|2008.1|2007|2005|61
1639687200000|2021-12-16 20:40:00|2009.8|2007.8|2006.9|2004.9|2010.7|2008.7|2006.3|2004.3|111
1639687500000|2021-12-16 20:45:00|2007.1|2005.1|2005.4|2003.4|2008|2006|2005.2|2003.2|61
1639687800000|2021-12-16 20:50:00|2005.7|2003.7|2005.9|2003.9|2009.7|2007.7|2005.4|2003.4|117
1639688100000|2021-12-16 20:55:00|2006|2004|2005.6|2003.6|2008.1|2006.1|2004.9|2002.9|0
1639688400000|2021-12-16 21:00:00|2005.8|2003.8|2006.2|2004.2|2006.2|2004.2|2004.3|2002.3|9
1639688700000|2021-12-16 21:05:00|2006.3|2004.3|2007.4|2005.4|2007.4|2005.4|2006.2|2004.2|0
1639689000000|2021-12-16 21:10:00|2007.3|2005.3|2007.3|2005.3|2007.6|2005.6|2006.7|2004.7|0
1639689300000|2021-12-16 21:15:00|2007.5|2005.5|2007.1|2005.1|2007.5|2005.5|2006.7|2004.7|0
1639689600000|2021-12-16 21:20:00|2007|2005|2006.6|2004.6|2007.1|2005.1|2006.5|2004.5|0
1639689900000|2021-12-16 21:25:00|2006.5|2004.5|2006.9|2004.9|2007.3|2005.3|2006.4|2004.4|0
1639690200000|2021-12-16 21:30:00|2007|2005|2007.2|2005.2|2007.2|2005.2|2007|2005|0
1639690500000|2021-12-16 21:35:00|2007.3|2005.3|2007.3|2005.3|2007.3|2005.3|2007.2|2005.2|0
1639690800000|2021-12-16 21:40:00|2007.2|2005.2|2007.2|2005.2|2007.3|2005.3|2007.2|2005.2|0
1639691100000|2021-12-16 21:45:00|2007.3|2005.3|2007.4|2005.4|2007.6|2005.6|2006.7|2004.7|0
1639691400000|2021-12-16 21:50:00|2007.3|2005.3|2007|2005|2007.4|2005.4|2006.9|2004.9|0
1639691700000|2021-12-16 21:55:00|2007.1|2005.1|2006.9|2004.9|2007.4|2005.4|2006.8|2004.8|0
1639692000000|2021-12-16 22:00:00|2006.7|2004.7|2006.6|2004.6|2006.8|2004.8|2006.6|2004.6|0
1639692300000|2021-12-16 22:05:00|2006.7|2004.7|2006.3|2004.3|2006.8|2004.8|2006.3|2004.3|0
1639692600000|2021-12-16 22:10:00|2006.4|2004.4|2006.6|2004.6|2006.6|2004.6|2006.3|2004.3|0
1639692900000|2021-12-16 22:15:00|2006.5|2004.5|2006.2|2004.2|2006.6|2004.6|2006.2|2004.2|0
1639693200000|2021-12-16 22:20:00|2006.3|2004.3|2006.1|2004.1|2006.3|2004.3|2006|2004|0
1639693500000|2021-12-16 22:25:00|2006|2004|2006.2|2004.2|2006.2|2004.2|2006|2004|0
1639693800000|2021-12-16 22:30:00|2006.3|2004.3|2006.2|2004.2|2006.3|2004.3|2006.1|2004.1|0
1639694100000|2021-12-16 22:35:00|2006.3|2004.3|2006|2004|2006.3|2004.3|2006|2004|0
1639694400000|2021-12-16 22:40:00|2006.1|2004.1|2006.1|2004.1|2006.2|2004.2|2006|2004|0
1639694700000|2021-12-16 22:45:00|2006.2|2004.2|2006.1|2004.1|2006.2|2004.2|2006.1|2004.1|0
1639695000000|2021-12-16 22:50:00|2006.2|2004.2|2006.3|2004.3|2006.3|2004.3|2006.1|2004.1|0
1639695300000|2021-12-16 22:55:00|2006.2|2004.2|2006.3|2004.3|2006.3|2004.3|2006.2|2004.2|0
1639695600000|2021-12-16 23:00:00|2006.6|2004.6|2005.4|2003.4|2006.8|2004.8|2005.4|2003.4|0
1639695900000|2021-12-16 23:05:00|2005.2|2003.2|2005.7|2003.7|2005.7|2003.7|2005.2|2003.2|0
1639696200000|2021-12-16 23:10:00|2005.8|2003.8|2005.4|2003.4|2005.8|2003.8|2005.3|2003.3|0
1639696500000|2021-12-16 23:15:00|2005.3|2003.3|2005.6|2003.6|2005.9|2003.9|2005.2|2003.2|0
1639696800000|2021-12-16 23:20:00|2005.5|2003.5|2005.2|2003.2|2005.5|2003.5|2004.9|2002.9|0
1639697100000|2021-12-16 23:25:00|2005|2003|2004.9|2002.9|2005.2|2003.2|2004|2002|0
1639697400000|2021-12-16 23:30:00|2005|2003|2007.9|2005.9|2008|2006|2004.3|2002.3|0
1639697700000|2021-12-16 23:35:00|2008|2006|2009.1|2007.1|2010|2008|2007.7|2005.7|0
1639698000000|2021-12-16 23:40:00|2009.2|2007.2|2005.4|2003.4|2009.2|2007.2|2005.4|2003.4|0
1639698300000|2021-12-16 23:45:00|2005.5|2003.5|2004.4|2003.2|2006.9|2005.7|2002.4|2001.2|824
1639698600000|2021-12-16 23:50:00|2003.9|2002.7|2003.4|2002.2|2004.9|2003.7|2002.9|2001.7|148
1639698900000|2021-12-16 23:55:00|2003.9|2002.7|2003.4|2002.2|2003.9|2002.7|2001.4|2000.2|345
1639699200000|2021-12-17 00:00:00|2003.2|2002.4|2004.7|2003.9|2007.7|2006.9|2003.2|2002.4|1714
1639699500000|2021-12-17 00:05:00|2005.2|2004.4|2009.7|2008.9|2010.2|2009.4|2004.2|2003.4|1227
1639699800000|2021-12-17 00:10:00|2010.2|2009.4|2008.2|2007.4|2010.7|2009.9|2008.2|2007.4|752
1639700100000|2021-12-17 00:15:00|2007.7|2006.9|2003.7|2002.9|2008.7|2007.9|2003.2|2002.4|822
1639700400000|2021-12-17 00:20:00|2004.2|2003.4|2004.7|2003.9|2005.2|2004.4|2003.7|2002.9|441
1639700700000|2021-12-17 00:25:00|2004.9|2004.1|2002.7|2001.9|2005.2|2004.4|2001.7|2000.9|661
1639701000000|2021-12-17 00:30:00|2002.4|2001.6|2002.7|2001.9|2004.2|2003.4|2002.2|2001.4|431
1639701300000|2021-12-17 00:35:00|2002.2|2001.4|2001.2|2000.4|2002.7|2001.9|2000.7|1999.9|508
1639701600000|2021-12-17 00:40:00|2000.7|1999.9|1999.7|1998.9|2001.2|2000.4|1999.2|1998.4|463
1639701900000|2021-12-17 00:45:00|2000.2|1999.4|2000.7|1999.9|2001.2|2000.4|1999.2|1998.4|434
1639702200000|2021-12-17 00:50:00|2000.9|2000.1|1999.7|1998.9|2001.2|2000.4|1999.7|1998.9|378
1639702500000|2021-12-17 00:55:00|1999.2|1998.4|1998.2|1997.4|2000.7|1999.9|1998.2|1997.4|580
1639702800000|2021-12-17 01:00:00|1997.7|1996.9|1999.2|1998.4|1999.2|1998.4|1997.7|1996.9|455
1639703100000|2021-12-17 01:05:00|1998.9|1998.1|2000.2|1999.4|2000.2|1999.4|1998.2|1997.4|333
1639703400000|2021-12-17 01:10:00|2000.7|1999.9|2000.7|1999.9|2001.7|2000.9|2000.2|1999.4|475
1639703700000|2021-12-17 01:15:00|2000.9|2000.1|2001.4|2000.6|2001.7|2000.9|2000.9|2000.1|264
1639704000000|2021-12-17 01:20:00|2001.2|2000.4|2001.2|2000.4|2002.2|2001.4|2000.7|1999.9|155
1639704300000|2021-12-17 01:25:00|2000.7|1999.9|2000.2|1999.4|2001.2|2000.4|1999.7|1998.9|156
1639704600000|2021-12-17 01:30:00|1999.7|1998.9|1997.2|1996.4|2000.2|1999.4|1997.2|1996.4|399
1639704900000|2021-12-17 01:35:00|1997.7|1996.9|1995.7|1994.9|1998.2|1997.4|1995.7|1994.9|489
1639705200000|2021-12-17 01:40:00|1996.2|1995.4|1999.2|1998.4|1999.2|1998.4|1996.2|1995.4|396
1639705500000|2021-12-17 01:45:00|1999.7|1998.9|2000.2|1999.4|2000.2|1999.4|1998.7|1997.9|492
1639705800000|2021-12-17 01:50:00|1999.9|1999.1|1999.2|1998.4|2000.2|1999.4|1998.7|1997.9|255
1639706100000|2021-12-17 01:55:00|1998.7|1997.9|1999.7|1998.9|2000.2|1999.4|1998.7|1997.9|223
1639706400000|2021-12-17 02:00:00|1999.9|1999.1|1999.2|1998.4|2000.2|1999.4|1998.7|1997.9|165
1639706700000|2021-12-17 02:05:00|1999.4|1998.6|1999.9|1999.1|2000.2|1999.4|1999.2|1998.4|280
1639707000000|2021-12-17 02:10:00|2000.2|1999.4|1999.7|1998.9|2000.2|1999.4|1998.7|1997.9|223
1639707300000|2021-12-17 02:15:00|2000.2|1999.4|2000.2|1999.4|2000.2|1999.4|1999.2|1998.4|105
1639707600000|2021-12-17 02:20:00|2000.4|1999.6|2000.2|1999.4|2000.7|1999.9|2000.2|1999.4|238
1639707900000|2021-12-17 02:25:00|1999.7|1998.9|1998.9|1998.1|2000.2|1999.4|1998.7|1997.9|240
1639708200000|2021-12-17 02:30:00|1998.7|1997.9|1997.7|1996.9|1998.7|1997.9|1997.7|1996.9|98
1639708500000|2021-12-17 02:35:00|1997.2|1996.4|1996.4|1995.6|1997.7|1996.9|1996.2|1995.4|183
1639708800000|2021-12-17 02:40:00|1996.2|1995.4|1996.2|1995.4|1996.7|1995.9|1996.2|1995.4|102
1639709100000|2021-12-17 02:45:00|1996.7|1995.9|1996.7|1995.9|1996.7|1995.9|1996.2|1995.4|49
1639709400000|2021-12-17 02:50:00|1996.2|1995.4|1997.2|1996.4|1997.2|1996.4|1996.2|1995.4|100
1639709700000|2021-12-17 02:55:00|1996.9|1996.1|1997.2|1996.4|1997.2|1996.4|1996.7|1995.9|119
1639710000000|2021-12-17 03:00:00|1997.7|1996.9|1996.7|1995.9|1997.7|1996.9|1996.7|1995.9|107
1639710300000|2021-12-17 03:05:00|1996.2|1995.4|1995.2|1994.4|1996.7|1995.9|1995.2|1994.4|284
1639710600000|2021-12-17 03:10:00|1995.7|1994.9|1994.7|1993.9|1995.7|1994.9|1993.2|1992.4|581
1639710900000|2021-12-17 03:15:00|1994.2|1993.4|1994.4|1993.6|1994.7|1993.9|1993.7|1992.9|519
1639711200000|2021-12-17 03:20:00|1994.2|1993.4|1995.2|1994.4|1995.2|1994.4|1994.2|1993.4|184
1639711500000|2021-12-17 03:25:00|1994.9|1994.1|1994.7|1993.9|1995.2|1994.4|1993.7|1992.9|372
1639711800000|2021-12-17 03:30:00|1994.2|1993.4|1992.2|1991.4|1995.7|1994.9|1991.2|1990.4|877
1639712100000|2021-12-17 03:35:00|1991.7|1990.9|1990.7|1989.9|1992.2|1991.4|1989.7|1988.9|728
1639712400000|2021-12-17 03:40:00|1990.2|1989.4|1991.2|1990.4|1991.2|1990.4|1989.7|1988.9|413
1639712700000|2021-12-17 03:45:00|1990.9|1990.1|1991.2|1990.4|1992.7|1991.9|1990.7|1989.9|979
1639713000000|2021-12-17 03:50:00|1991.7|1990.9|1990.2|1989.4|1991.7|1990.9|1990.2|1989.4|255
1639713300000|2021-12-17 03:55:00|1989.7|1988.9|1986.2|1985.4|1990.2|1989.4|1985.7|1984.9|1351
1639713600000|2021-12-17 04:00:00|1985.7|1984.9|1983.2|1982.4|1986.2|1985.4|1983.2|1982.4|1386
1639713900000|2021-12-17 04:05:00|1983.7|1982.9|1983.7|1982.9|1984.7|1983.9|1982.7|1981.9|1162
1639714200000|2021-12-17 04:10:00|1983.9|1983.1|1983.2|1982.4|1984.2|1983.4|1983.2|1982.4|825
1639714500000|2021-12-17 04:15:00|1982.9|1982.1|1982.2|1981.4|1983.7|1982.9|1981.7|1980.9|926
1639714800000|2021-12-17 04:20:00|1982.7|1981.9|1981.7|1980.9|1982.7|1981.9|1981.2|1980.4|698
1639715100000|2021-12-17 04:25:00|1982.2|1981.4|1983.2|1982.4|1983.7|1982.9|1982.2|1981.4|466
1639715400000|2021-12-17 04:30:00|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|1982.7|1981.9|573
1639715700000|2021-12-17 04:35:00|1983.9|1983.1|1984.7|1983.9|1984.9|1984.1|1983.7|1982.9|618
1639716000000|2021-12-17 04:40:00|1984.9|1984.1|1986.7|1985.9|1987.7|1986.9|1984.7|1983.9|1453
1639716300000|2021-12-17 04:45:00|1986.4|1985.6|1986.7|1985.9|1986.7|1985.9|1985.7|1984.9|165
1639716600000|2021-12-17 04:50:00|1987.2|1986.4|1987.2|1986.4|1987.7|1986.9|1986.7|1985.9|192
1639716900000|2021-12-17 04:55:00|1986.7|1985.9|1988.2|1987.4|1988.7|1987.9|1986.7|1985.9|392
1639717200000|2021-12-17 05:00:00|1988.7|1987.9|1985.2|1984.4|1989.2|1988.4|1985.2|1984.4|786
1639717500000|2021-12-17 05:05:00|1985.7|1984.9|1984.7|1983.9|1985.7|1984.9|1984.2|1983.4|674
1639717800000|2021-12-17 05:10:00|1984.9|1984.1|1983.2|1982.4|1985.2|1984.4|1983.2|1982.4|421
1639718100000|2021-12-17 05:15:00|1983.4|1982.6|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|619
1639718400000|2021-12-17 05:20:00|1982.7|1981.9|1981.7|1980.9|1983.2|1982.4|1981.7|1980.9|366
1639718700000|2021-12-17 05:25:00|1982.2|1981.4|1982.2|1981.4|1982.7|1981.9|1981.7|1980.9|456
1639719000000|2021-12-17 05:30:00|1981.7|1980.9|1980.7|1979.9|1982.2|1981.4|1980.2|1979.4|693
1639719300000|2021-12-17 05:35:00|1981.2|1980.4|1982.2|1981.4|1984.2|1983.4|1981.2|1980.4|960
1639719600000|2021-12-17 05:40:00|1981.7|1980.9|1983.2|1982.4|1983.2|1982.4|1980.7|1979.9|857
1639719900000|2021-12-17 05:45:00|1983.7|1982.9|1981.2|1980.4|1984.2|1983.4|1981.2|1980.4|617
1639720200000|2021-12-17 05:50:00|1981.7|1980.9|1981.2|1980.4|1982.2|1981.4|1980.2|1979.4|942
1639720500000|2021-12-17 05:55:00|1981.7|1980.9|1983.7|1982.9|1984.2|1983.4|1981.7|1980.9|2977
1639720800000|2021-12-17 06:00:00|1984.2|1983.4|1987.2|1986.4|1988.2|1987.4|1984.2|1983.4|4525
1639721100000|2021-12-17 06:05:00|1986.7|1985.9|1989.7|1988.9|1990.7|1989.9|1986.2|1985.4|1645
1639721400000|2021-12-17 06:10:00|1990.5|1988.5|1990.8|1988.8|1992|1990|1990.1|1988.1|1
1639721700000|2021-12-17 06:15:00|1990.4|1988.4|1990.3|1988.3|1991.7|1989.7|1990|1988|513
1639722000000|2021-12-17 06:20:00|1990.5|1988.5|1990.1|1988.1|1991.3|1989.3|1989.9|1987.9|0
1639722300000|2021-12-17 06:25:00|1990.2|1988.2|1989.4|1987.4|1990.8|1988.8|1988.6|1986.6|0
1639722600000|2021-12-17 06:30:00|1989.2|1987.2|1989.4|1987.4|1989.7|1987.7|1989.1|1987.1|0
1639722900000|2021-12-17 06:35:00|1989.2|1987.2|1989.8|1987.8|1990.1|1988.1|1989.2|1987.2|0
1639723200000|2021-12-17 06:40:00|1989.9|1987.9|1989.9|1987.9|1990.4|1988.4|1989.9|1987.9|0
1639723500000|2021-12-17 06:45:00|1989.6|1987.6|1989.6|1987.6|1990.4|1988.4|1989.6|1987.6|0
1639723800000|2021-12-17 06:50:00|1989.7|1987.7|1988.3|1986.3|1989.9|1987.9|1987.7|1985.7|0
1639724100000|2021-12-17 06:55:00|1988.2|1986.2|1988.8|1986.8|1989.4|1987.4|1987.7|1985.7|0
1639724400000|2021-12-17 07:00:00|1988.9|1986.9|1989.1|1987.1|1989.3|1987.3|1987.9|1985.9|0
1639724700000|2021-12-17 07:05:00|1989|1987|1989.9|1987.9|1990.5|1988.5|1989|1987|0
1639725000000|2021-12-17 07:10:00|1989.8|1987.8|1989.9|1987.9|1990.3|1988.3|1989.4|1987.4|0
1639725300000|2021-12-17 07:15:00|1990|1988|1992|1990|1992|1990|1989.3|1987.3|0
1639725600000|2021-12-17 07:20:00|1992.1|1990.1|1991.8|1989.8|1992.5|1990.5|1991.3|1989.3|0
1639725900000|2021-12-17 07:25:00|1991.7|1989.7|1992|1990|1992.1|1990.1|1991.2|1989.2|0
1639726200000|2021-12-17 07:30:00|1992.1|1990.1|1991.4|1990.2|1992.1|1990.7|1988.4|1987.2|609
1639726500000|2021-12-17 07:35:00|1991.1|1989.9|1991.9|1990.7|1991.9|1990.7|1990.9|1989.7|160
1639726800000|2021-12-17 07:40:00|1991.6|1990.4|1990.9|1989.7|1992.4|1991.2|1990.9|1989.7|170
1639727100000|2021-12-17 07:45:00|1991.4|1990.2|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|155
1639727400000|2021-12-17 07:50:00|1991.1|1989.9|1991.4|1990.2|1991.6|1990.4|1990.4|1989.2|151
1639727700000|2021-12-17 07:55:00|1991.6|1990.4|1991.9|1990.7|1991.9|1990.7|1990.9|1989.7|162
1639728000000|2021-12-17 08:00:00|1991.6|1990.4|1992.6|1991.4|1993.9|1992.7|1990.9|1989.7|139
1639728300000|2021-12-17 08:05:00|1992.9|1991.7|1992.4|1991.2|1994.1|1992.9|1992.4|1991.2|77
1639728600000|2021-12-17 08:10:00|1992.6|1991.4|1991.4|1990.2|1992.9|1991.7|1990.4|1989.2|210
1639728900000|2021-12-17 08:15:00|1990.9|1989.7|1992.4|1991.2|1992.9|1991.7|1989.9|1988.7|102
1639729200000|2021-12-17 08:20:00|1992.6|1991.4|1993.4|1992.2|1993.9|1992.7|1991.9|1990.7|85
1639729500000|2021-12-17 08:25:00|1993.1|1991.9|1993.9|1992.7|1994.4|1993.2|1992.9|1991.7|83
1639729800000|2021-12-17 08:30:00|1993.4|1992.2|1992.9|1991.7|1994.4|1993.2|1992.9|1991.7|52
1639730100000|2021-12-17 08:35:00|1993.4|1992.2|1992.4|1991.2|1993.4|1992.2|1991.9|1990.7|29
1639730400000|2021-12-17 08:40:00|1992.6|1991.4|1990.4|1989.2|1992.9|1991.7|1990.4|1989.2|179
1639730700000|2021-12-17 08:45:00|1990.9|1989.7|1990.4|1989.2|1990.9|1989.7|1989.4|1988.2|148
1639731000000|2021-12-17 08:50:00|1990.1|1988.9|1990.4|1989.2|1990.6|1989.4|1989.9|1988.7|90
1639731300000|2021-12-17 08:55:00|1990.1|1988.9|1989.4|1988.2|1990.1|1988.9|1988.9|1987.7|84
1639731600000|2021-12-17 09:00:00|1989.1|1987.9|1988.4|1987.2|1989.4|1988.2|1987.6|1986.4|83
1639731900000|2021-12-17 09:05:00|1988.1|1986.9|1986.4|1985.2|1988.4|1987.2|1985.6|1984.4|128
1639732200000|2021-12-17 09:10:00|1986.1|1984.9|1983.9|1982.7|1986.4|1985.2|1983.4|1982.2|166
1639732500000|2021-12-17 09:15:00|1983.4|1982.2|1986.4|1985.2|1986.9|1985.7|1982.9|1981.7|368
1639732800000|2021-12-17 09:20:00|1986.6|1985.4|1987.9|1986.7|1987.9|1986.7|1985.9|1984.7|151
1639733100000|2021-12-17 09:25:00|1988.1|1986.9|1987.9|1986.7|1988.9|1987.7|1987.4|1986.2|102
1639733400000|2021-12-17 09:30:00|1988.4|1987.2|1987.9|1986.7|1988.4|1987.2|1986.9|1985.7|37
1639733700000|2021-12-17 09:35:00|1987.4|1986.2|1986.9|1985.7|1987.9|1986.7|1986.4|1985.2|54
1639734000000|2021-12-17 09:40:00|1986.6|1985.4|1984.9|1983.7|1986.9|1985.7|1984.9|1983.7|61
1639734300000|2021-12-17 09:45:00|1984.4|1983.2|1986.4|1985.2|1986.4|1985.2|1983.9|1982.7|57
1639734600000|2021-12-17 09:50:00|1985.9|1984.7|1988.9|1987.7|1989.4|1988.2|1985.9|1984.7|130
1639734900000|2021-12-17 09:55:00|1988.6|1987.4|1989.4|1988.2|1989.9|1988.7|1988.6|1987.4|104
1639735200000|2021-12-17 10:00:00|1989.6|1988.4|1988.6|1987.4|1989.9|1988.7|1988.4|1987.2|97
1639735500000|2021-12-17 10:05:00|1988.9|1987.7|1989.4|1988.2|1989.9|1988.7|1988.4|1987.2|88
1639735800000|2021-12-17 10:10:00|1989.1|1987.9|1988.1|1986.9|1989.9|1988.7|1987.9|1986.7|65
1639736100000|2021-12-17 10:15:00|1988.4|1987.2|1988.4|1987.2|1988.9|1987.7|1987.4|1986.2|54
1639736400000|2021-12-17 10:20:00|1988.9|1987.7|1988.4|1987.2|1989.4|1988.2|1988.4|1987.2|43
1639736700000|2021-12-17 10:25:00|1988.6|1987.4|1987.9|1986.7|1988.9|1987.7|1987.4|1986.2|54
1639737000000|2021-12-17 10:30:00|1987.4|1986.2|1988.4|1987.2|1988.9|1987.7|1987.4|1986.2|52
1639737300000|2021-12-17 10:35:00|1988.9|1987.7|1987.9|1986.7|1988.9|1987.7|1987.4|1986.2|44
1639737600000|2021-12-17 10:40:00|1987.4|1986.2|1986.4|1985.2|1987.4|1986.2|1985.9|1984.7|66
1639737900000|2021-12-17 10:45:00|1986.1|1984.9|1986.9|1985.7|1987.4|1986.2|1985.9|1984.7|33
1639738200000|2021-12-17 10:50:00|1987.4|1986.2|1986.4|1985.2|1987.9|1986.7|1985.6|1984.4|84
1639738500000|2021-12-17 10:55:00|1986.9|1985.7|1987.4|1986.2|1987.9|1986.7|1986.6|1985.4|51
1639738800000|2021-12-17 11:00:00|1987.1|1985.9|1986.9|1985.7|1987.9|1986.7|1986.9|1985.7|14
1639739100000|2021-12-17 11:05:00|1987.4|1986.2|1986.9|1985.7|1987.9|1986.7|1986.6|1985.4|60
1639739400000|2021-12-17 11:10:00|1987.4|1986.2|1985.6|1984.4|1987.9|1986.7|1985.6|1984.4|128
1639739700000|2021-12-17 11:15:00|1985.4|1984.2|1986.9|1985.7|1986.9|1985.7|1985.4|1984.2|78
1639740000000|2021-12-17 11:20:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1986.9|1985.7|21
1639740300000|2021-12-17 11:25:00|1988.1|1986.9|1988.9|1987.7|1989.4|1988.2|1987.9|1986.7|74
1639740600000|2021-12-17 11:30:00|1989.4|1988.2|1988.9|1987.7|1989.4|1988.2|1988.4|1987.2|58
1639740900000|2021-12-17 11:35:00|1988.6|1987.4|1988.9|1987.7|1988.9|1987.7|1988.6|1987.4|5
1639741200000|2021-12-17 11:40:00|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|1988.4|1987.2|25
1639741500000|2021-12-17 11:45:00|1989.1|1987.9|1988.4|1987.2|1989.1|1987.9|1987.9|1986.7|22
1639741800000|2021-12-17 11:50:00|1988.1|1986.9|1987.9|1986.7|1988.4|1987.2|1987.9|1986.7|41
1639742100000|2021-12-17 11:55:00|1988.4|1987.2|1988.9|1987.7|1988.9|1987.7|1987.4|1986.2|45
1639742400000|2021-12-17 12:00:00|1988.6|1987.4|1988.9|1987.7|1989.4|1988.2|1988.4|1987.2|73
1639742700000|2021-12-17 12:05:00|1988.4|1987.2|1988.4|1987.2|1988.9|1987.7|1987.9|1986.7|29
1639743000000|2021-12-17 12:10:00|1988.1|1986.9|1987.4|1986.2|1988.1|1986.9|1986.9|1985.7|25
1639743300000|2021-12-17 12:15:00|1987.1|1985.9|1987.4|1986.2|1987.4|1986.2|1986.6|1985.4|38
1639743600000|2021-12-17 12:20:00|1987.6|1986.4|1986.4|1985.2|1987.9|1986.7|1986.4|1985.2|80
1639743900000|2021-12-17 12:25:00|1986.6|1985.4|1985.9|1984.7|1986.9|1985.7|1985.4|1984.2|64
1639744200000|2021-12-17 12:30:00|1986.4|1985.2|1984.9|1983.7|1986.4|1985.2|1984.9|1983.7|40
1639744500000|2021-12-17 12:35:00|1985.4|1984.2|1984.9|1983.7|1985.6|1984.4|1984.4|1983.2|33
1639744800000|2021-12-17 12:40:00|1984.4|1983.2|1984.9|1983.7|1985.1|1983.9|1984.4|1983.2|18
1639745100000|2021-12-17 12:45:00|1984.6|1983.4|1982.9|1981.7|1985.4|1984.2|1982.4|1981.2|75
1639745400000|2021-12-17 12:50:00|1982.6|1981.4|1981.9|1980.7|1982.9|1981.7|1980.9|1979.7|87
1639745700000|2021-12-17 12:55:00|1981.6|1980.4|1981.9|1980.7|1982.9|1981.7|1981.4|1980.2|43
1639746000000|2021-12-17 13:00:00|1982.1|1980.9|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|94
1639746300000|2021-12-17 13:05:00|1982.1|1980.9|1980.4|1979.2|1982.1|1980.9|1979.9|1978.7|54
1639746600000|2021-12-17 13:10:00|1979.9|1978.7|1981.9|1980.7|1981.9|1980.7|1979.9|1978.7|36
1639746900000|2021-12-17 13:15:00|1981.6|1980.4|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|80
1639747200000|2021-12-17 13:20:00|1981.6|1980.4|1982.4|1981.2|1982.9|1981.7|1981.4|1980.2|23
1639747500000|2021-12-17 13:25:00|1982.9|1981.7|1982.4|1981.2|1982.9|1981.7|1982.4|1981.2|18
1639747800000|2021-12-17 13:30:00|1981.9|1980.7|1982.9|1981.7|1982.9|1981.7|1981.9|1980.7|27
1639748100000|2021-12-17 13:35:00|1983.4|1982.2|1982.9|1981.7|1984.4|1983.2|1982.9|1981.7|116
1639748400000|2021-12-17 13:40:00|1982.6|1981.4|1984.1|1982.9|1984.4|1983.2|1981.9|1980.7|59
1639748700000|2021-12-17 13:45:00|1984.4|1983.2|1983.6|1982.4|1984.6|1983.4|1983.4|1982.2|45
1639749000000|2021-12-17 13:50:00|1983.9|1982.7|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|13
1639749300000|2021-12-17 13:55:00|1983.6|1982.4|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|17
1639749600000|2021-12-17 14:00:00|1984.4|1983.2|1983.4|1982.2|1984.4|1983.2|1982.9|1981.7|26
1639749900000|2021-12-17 14:05:00|1982.9|1981.7|1981.4|1980.2|1982.9|1981.7|1981.4|1980.2|27
1639750200000|2021-12-17 14:10:00|1981.6|1980.4|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|36
1639750500000|2021-12-17 14:15:00|1982.4|1981.2|1982.6|1981.4|1982.9|1981.7|1981.4|1980.2|57
1639750800000|2021-12-17 14:20:00|1982.4|1981.2|1981.9|1980.7|1982.9|1981.7|1981.4|1980.2|88
1639751100000|2021-12-17 14:25:00|1981.6|1980.4|1981.9|1980.7|1982.4|1981.2|1981.1|1979.9|112
1639751400000|2021-12-17 14:30:00|1982.1|1980.9|1982.9|1981.7|1984.4|1983.2|1981.4|1980.2|302
1639751700000|2021-12-17 14:35:00|1983.1|1981.9|1979.4|1978.2|1983.1|1981.9|1978.9|1977.7|301
1639752000000|2021-12-17 14:40:00|1979.9|1978.7|1977.9|1976.7|1980.6|1979.4|1977.9|1976.7|211
1639752300000|2021-12-17 14:45:00|1978.1|1976.9|1982.9|1981.7|1982.9|1981.7|1977.4|1976.2|166
1639752600000|2021-12-17 14:50:00|1983.1|1981.9|1981.4|1980.2|1984.6|1983.4|1981.4|1980.2|334
1639752900000|2021-12-17 14:55:00|1980.9|1979.7|1982.6|1981.4|1982.9|1981.7|1980.9|1979.7|139
1639753200000|2021-12-17 15:00:00|1982.4|1981.2|1982.4|1981.2|1983.9|1982.7|1980.4|1979.2|140
1639753500000|2021-12-17 15:05:00|1982.9|1981.7|1981.9|1980.7|1982.9|1981.7|1981.4|1980.2|129
1639753800000|2021-12-17 15:10:00|1981.6|1980.4|1978.9|1977.7|1981.9|1980.7|1978.9|1977.7|184
1639754100000|2021-12-17 15:15:00|1978.6|1977.4|1978.4|1977.2|1979.4|1978.2|1977.4|1976.2|146
1639754400000|2021-12-17 15:20:00|1977.9|1976.7|1976.9|1975.7|1978.4|1977.2|1976.1|1974.9|166
1639754700000|2021-12-17 15:25:00|1977.1|1975.9|1979.6|1978.4|1979.6|1978.4|1976.9|1975.7|179
1639755000000|2021-12-17 15:30:00|1979.4|1978.2|1981.9|1980.7|1981.9|1980.7|1977.9|1976.7|120
1639755300000|2021-12-17 15:35:00|1982.1|1980.9|1983.9|1982.7|1984.4|1983.2|1981.9|1980.7|259
1639755600000|2021-12-17 15:40:00|1984.1|1982.9|1983.9|1982.7|1984.6|1983.4|1982.4|1981.2|137
1639755900000|2021-12-17 15:45:00|1984.4|1983.2|1986.9|1985.7|1986.9|1985.7|1984.4|1983.2|153
1639756200000|2021-12-17 15:50:00|1987.4|1986.2|1988.9|1987.7|1989.9|1988.7|1986.4|1985.2|279
1639756500000|2021-12-17 15:55:00|1989.4|1988.2|1987.9|1986.7|1989.4|1988.2|1987.4|1986.2|183
1639756800000|2021-12-17 16:00:00|1988.1|1986.9|1986.9|1985.7|1989.1|1987.9|1986.6|1985.4|78
1639757100000|2021-12-17 16:05:00|1987.1|1985.9|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|55
1639757400000|2021-12-17 16:10:00|1987.9|1986.7|1990.9|1989.7|1991.4|1990.2|1987.4|1986.2|169
1639757700000|2021-12-17 16:15:00|1991.4|1990.2|1989.9|1988.7|1991.4|1990.2|1988.9|1987.7|128
1639758000000|2021-12-17 16:20:00|1990.1|1988.9|1990.4|1989.2|1991.4|1990.2|1988.9|1987.7|216
1639758300000|2021-12-17 16:25:00|1989.9|1988.7|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|136
1639758600000|2021-12-17 16:30:00|1990.1|1988.9|1987.9|1986.7|1990.9|1989.7|1987.4|1986.2|206
1639758900000|2021-12-17 16:35:00|1987.6|1986.4|1986.9|1985.7|1987.9|1986.7|1985.9|1984.7|223
1639759200000|2021-12-17 16:40:00|1986.6|1985.4|1984.9|1983.7|1987.1|1985.9|1984.4|1983.2|134
1639759500000|2021-12-17 16:45:00|1985.4|1984.2|1983.4|1982.2|1985.4|1984.2|1982.6|1981.4|121
1639759800000|2021-12-17 16:50:00|1983.9|1982.7|1984.4|1983.2|1985.4|1984.2|1983.4|1982.2|70
1639760100000|2021-12-17 16:55:00|1984.1|1982.9|1985.9|1984.7|1985.9|1984.7|1983.9|1982.7|62
1639760400000|2021-12-17 17:00:00|1985.4|1984.2|1984.9|1983.7|1985.6|1984.4|1983.9|1982.7|44
1639760700000|2021-12-17 17:05:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1982.4|1981.2|90
1639761000000|2021-12-17 17:10:00|1983.9|1982.7|1986.9|1985.7|1986.9|1985.7|1983.9|1982.7|60
1639761300000|2021-12-17 17:15:00|1987.4|1986.2|1986.4|1985.2|1987.9|1986.7|1985.9|1984.7|72
1639761600000|2021-12-17 17:20:00|1986.6|1985.4|1986.6|1985.4|1987.9|1986.7|1986.4|1985.2|45
1639761900000|2021-12-17 17:25:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1984.9|1983.7|50
1639762200000|2021-12-17 17:30:00|1987.1|1985.9|1987.9|1986.7|1988.9|1987.7|1985.9|1984.7|68
1639762500000|2021-12-17 17:35:00|1988.1|1986.9|1986.9|1985.7|1988.4|1987.2|1986.4|1985.2|68
1639762800000|2021-12-17 17:40:00|1987.1|1985.9|1986.4|1985.2|1987.4|1986.2|1985.9|1984.7|14
1639763100000|2021-12-17 17:45:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|25
1639763400000|2021-12-17 17:50:00|1987.4|1986.2|1986.4|1985.2|1988.1|1986.9|1985.4|1984.2|44
1639763700000|2021-12-17 17:55:00|1986.6|1985.4|1987.4|1986.2|1987.9|1986.7|1986.4|1985.2|50
1639764000000|2021-12-17 18:00:00|1987.9|1986.7|1988.4|1987.2|1989.4|1988.2|1986.9|1985.7|56
1639764300000|2021-12-17 18:05:00|1988.1|1986.9|1986.9|1985.7|1988.4|1987.2|1986.4|1985.2|29
1639764600000|2021-12-17 18:10:00|1987.1|1985.9|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|26
1639764900000|2021-12-17 18:15:00|1986.6|1985.4|1988.4|1987.2|1988.4|1987.2|1986.4|1985.2|29
1639765200000|2021-12-17 18:20:00|1987.9|1986.7|1988.9|1987.7|1989.4|1988.2|1987.9|1986.7|25
1639765500000|2021-12-17 18:25:00|1988.6|1987.4|1990.4|1989.2|1990.9|1989.7|1988.4|1987.2|82
1639765800000|2021-12-17 18:30:00|1990.1|1988.9|1990.6|1989.4|1991.1|1989.9|1990.1|1988.9|37
1639766100000|2021-12-17 18:35:00|1990.4|1989.2|1990.4|1989.2|1991.4|1990.2|1989.9|1988.7|53
1639766400000|2021-12-17 18:40:00|1990.6|1989.4|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|47
1639766700000|2021-12-17 18:45:00|1990.6|1989.4|1991.4|1990.2|1991.9|1990.7|1990.4|1989.2|31
1639767000000|2021-12-17 18:50:00|1991.6|1990.4|1991.9|1990.7|1991.9|1990.7|1991.1|1989.9|47
1639767300000|2021-12-17 18:55:00|1991.4|1990.2|1992.4|1991.2|1992.4|1991.2|1990.9|1989.7|62
1639767600000|2021-12-17 19:00:00|1991.9|1990.7|1990.9|1989.7|1992.4|1991.2|1990.4|1989.2|30
1639767900000|2021-12-17 19:05:00|1990.6|1989.4|1991.9|1990.7|1991.9|1990.7|1990.4|1989.2|22
1639768200000|2021-12-17 19:10:00|1992.1|1990.9|1990.9|1989.7|1992.9|1991.7|1990.9|1989.7|42
1639768500000|2021-12-17 19:15:00|1991.4|1990.2|1990.9|1989.7|1991.9|1990.7|1990.4|1989.2|24
1639768800000|2021-12-17 19:20:00|1990.6|1989.4|1990.9|1989.7|1991.4|1990.2|1989.9|1988.7|22
1639769100000|2021-12-17 19:25:00|1990.6|1989.4|1988.9|1987.7|1990.9|1989.7|1987.9|1986.7|44
1639769400000|2021-12-17 19:30:00|1989.4|1988.2|1989.4|1988.2|1989.9|1988.7|1989.1|1987.9|14
1639769700000|2021-12-17 19:35:00|1989.6|1988.4|1989.4|1988.2|1989.6|1988.4|1988.4|1987.2|47
1639770000000|2021-12-17 19:40:00|1989.1|1987.9|1990.9|1989.7|1990.9|1989.7|1988.9|1987.7|24
1639770300000|2021-12-17 19:45:00|1990.6|1989.4|1991.4|1990.2|1991.9|1990.7|1990.4|1989.2|77
1639770600000|2021-12-17 19:50:00|1990.9|1989.7|1988.9|1987.7|1990.9|1989.7|1988.9|1987.7|45
1639770900000|2021-12-17 19:55:00|1988.4|1987.2|1989.4|1988.2|1989.9|1988.7|1988.4|1987.2|36
1639771200000|2021-12-17 20:00:00|1989.1|1987.9|1988.9|1987.7|1990.9|1989.7|1988.9|1987.7|50
1639771500000|2021-12-17 20:05:00|1989.1|1987.9|1989.9|1988.7|1989.9|1988.7|1988.9|1987.7|47
1639771800000|2021-12-17 20:10:00|1989.4|1988.2|1987.9|1986.7|1989.4|1988.2|1987.9|1986.7|102
1639772100000|2021-12-17 20:15:00|1988.4|1987.2|1987.4|1986.2|1988.4|1987.2|1985.9|1984.7|143
1639772400000|2021-12-17 20:20:00|1987.9|1985.9|1988.7|1986.7|1989.5|1987.5|1987.4|1985.4|73
1639772700000|2021-12-17 20:25:00|1988.8|1986.8|1987.2|1985.2|1989|1987|1986.4|1984.4|86
1639773000000|2021-12-17 20:30:00|1987.1|1985.1|1985.4|1983.4|1987.6|1985.6|1984|1982|122
1639773300000|2021-12-17 20:35:00|1985.3|1983.3|1985.8|1983.8|1986.4|1984.4|1984.3|1982.3|143
1639773600000|2021-12-17 20:40:00|1985.9|1983.9|1985.5|1983.5|1986.9|1984.9|1985.3|1983.3|121
1639773900000|2021-12-17 20:45:00|1985.6|1983.6|1983.5|1981.5|1985.9|1983.9|1983|1981|246
1639774200000|2021-12-17 20:50:00|1983.6|1981.6|1982.1|1980.1|1984.2|1982.2|1980.9|1978.9|295
1639774500000|2021-12-17 20:55:00|1982|1980|1979.7|1977.7|1983.9|1981.9|1979.6|1977.6|0
1639774800000|2021-12-17 21:00:00|1979.9|1977.9|1981.5|1979.5|1981.6|1979.6|1979.6|1977.6|10
1639775100000|2021-12-17 21:05:00|1981.3|1979.3|1981.7|1979.7|1982.7|1980.7|1981.3|1979.3|0
1639775400000|2021-12-17 21:10:00|1981.5|1979.5|1981.6|1979.6|1981.9|1979.9|1980.5|1978.5|0
1639775700000|2021-12-17 21:15:00|1981.7|1979.7|1982.4|1980.4|1982.6|1980.6|1981.4|1979.4|0
1639776000000|2021-12-17 21:20:00|1982.1|1980.1|1982.1|1980.1|1982.4|1980.4|1982.1|1980.1|0
1639776300000|2021-12-17 21:25:00|1982.3|1980.3|1982.3|1980.3|1982.5|1980.5|1982.1|1980.1|0
1639776600000|2021-12-17 21:30:00|1982.7|1980.7|1982.4|1980.4|1982.7|1980.7|1982.1|1980.1|0
1639776900000|2021-12-17 21:35:00|1982.6|1980.6|1982.3|1980.3|1982.6|1980.6|1981.5|1979.5|0
1639777500000|2021-12-17 21:45:00|1981.9|1979.9|1981.3|1979.3|1982.1|1980.1|1980.7|1978.7|0
1639777800000|2021-12-17 21:50:00|1981.9|1979.9|1981|1979|1981.9|1979.9|1980.7|1978.7|0
1639778100000|2021-12-17 21:55:00|1981.4|1979.4|1980.1|1978.1|1981.9|1979.9|1980|1978|0
1639954800000|2021-12-19 23:00:00|1981.8|1979.8|1979.7|1977.7|1982.6|1980.6|1979.7|1977.7|0
1639955100000|2021-12-19 23:05:00|1979.8|1977.8|1977.7|1975.7|1980.1|1978.1|1977.7|1975.7|0
1639955400000|2021-12-19 23:10:00|1977.9|1975.9|1974.9|1972.9|1978.7|1976.7|1974.9|1972.9|0
1639955700000|2021-12-19 23:15:00|1975|1973|1972.3|1970.3|1975.5|1973.5|1971|1969|0
1639956000000|2021-12-19 23:20:00|1972.2|1970.2|1969.5|1967.5|1973.1|1971.1|1969.5|1967.5|0
1639956300000|2021-12-19 23:25:00|1969.6|1967.6|1972.7|1970.7|1972.9|1970.9|1969.5|1967.5|0
1639956600000|2021-12-19 23:30:00|1972.9|1970.9|1971.6|1969.6|1974.8|1972.8|1971|1969|0
1639956900000|2021-12-19 23:35:00|1971.8|1969.8|1972.5|1970.5|1972.6|1970.6|1970.8|1968.8|0
1639957200000|2021-12-19 23:40:00|1972.3|1970.3|1973.2|1971.2|1973.4|1971.4|1971.4|1969.4|0
1639957500000|2021-12-19 23:45:00|1972.4|1971.7|1971.4|1970.2|1974.9|1973.7|1970.9|1969.7|687
1639957800000|2021-12-19 23:50:00|1971.9|1970.7|1969.4|1968.2|1972.4|1971.2|1967.9|1966.7|420
1639958100000|2021-12-19 23:55:00|1969.1|1967.9|1967.9|1966.7|1969.4|1968.2|1967.4|1966.2|687
1639958400000|2021-12-20 00:00:00|1966.2|1965.4|1966.9|1966.1|1969.2|1968.4|1964.2|1963.4|2230
1639958700000|2021-12-20 00:05:00|1966.7|1965.9|1969.7|1968.9|1971.2|1970.4|1964.7|1963.9|903
1639959000000|2021-12-20 00:10:00|1969.2|1968.4|1965.7|1964.9|1969.7|1968.9|1963.7|1962.9|767
1639959300000|2021-12-20 00:15:00|1965.2|1964.4|1961.7|1960.9|1965.7|1964.9|1960.4|1959.6|803
1639959600000|2021-12-20 00:20:00|1961.2|1960.4|1965.7|1964.9|1966.7|1965.9|1961.2|1960.4|607
1639959900000|2021-12-20 00:25:00|1966.2|1965.4|1967.2|1966.4|1968.2|1967.4|1965.2|1964.4|408
1639960200000|2021-12-20 00:30:00|1967.4|1966.6|1969.2|1968.4|1969.7|1968.9|1966.2|1965.4|695
1639960500000|2021-12-20 00:35:00|1969.7|1968.9|1964.7|1963.9|1970.2|1969.4|1964.7|1963.9|528
1639960800000|2021-12-20 00:40:00|1964.9|1964.1|1970.7|1969.9|1970.7|1969.9|1964.7|1963.9|607
1639961100000|2021-12-20 00:45:00|1970.2|1969.4|1969.2|1968.4|1970.7|1969.9|1968.2|1967.4|372
1639961400000|2021-12-20 00:50:00|1968.7|1967.9|1968.2|1967.4|1969.7|1968.9|1967.7|1966.9|206
1639961700000|2021-12-20 00:55:00|1968.4|1967.6|1969.4|1968.6|1970.7|1969.9|1968.4|1967.6|284
1639962000000|2021-12-20 01:00:00|1969.7|1968.9|1968.2|1967.4|1969.7|1968.9|1968.2|1967.4|350
1639962300000|2021-12-20 01:05:00|1967.9|1967.1|1966.2|1965.4|1968.2|1967.4|1965.2|1964.4|575
1639962600000|2021-12-20 01:10:00|1966.7|1965.9|1967.2|1966.4|1967.4|1966.6|1964.9|1964.1|192
1639962900000|2021-12-20 01:15:00|1967.7|1966.9|1965.9|1965.1|1968.7|1967.9|1965.7|1964.9|213
1639963200000|2021-12-20 01:20:00|1966.2|1965.4|1966.9|1966.1|1967.9|1967.1|1965.7|1964.9|294
1639963500000|2021-12-20 01:25:00|1967.2|1966.4|1968.2|1967.4|1968.4|1967.6|1966.7|1965.9|161
1639963800000|2021-12-20 01:30:00|1967.7|1966.9|1967.9|1967.1|1968.2|1967.4|1966.2|1965.4|277
1639964100000|2021-12-20 01:35:00|1968.2|1967.4|1968.7|1967.9|1969.7|1968.9|1967.7|1966.9|229
1639964400000|2021-12-20 01:40:00|1968.2|1967.4|1966.2|1965.4|1968.7|1967.9|1965.7|1964.9|319
1639964700000|2021-12-20 01:45:00|1965.9|1965.1|1966.2|1965.4|1967.2|1966.4|1964.7|1963.9|351
1639965000000|2021-12-20 01:50:00|1965.7|1964.9|1963.7|1962.9|1965.9|1965.1|1963.2|1962.4|313
1639965300000|2021-12-20 01:55:00|1964.2|1963.4|1957.7|1956.9|1964.2|1963.4|1957.7|1956.9|859
1639965600000|2021-12-20 02:00:00|1958.2|1957.4|1954.2|1953.4|1958.2|1957.4|1953.2|1952.4|928
1639965900000|2021-12-20 02:05:00|1953.7|1952.9|1950.2|1949.4|1954.2|1953.4|1950.2|1949.4|872
1639966200000|2021-12-20 02:10:00|1950.4|1949.6|1952.2|1951.4|1952.2|1951.4|1950.2|1949.4|577
1639966500000|2021-12-20 02:15:00|1951.7|1950.9|1954.2|1953.4|1954.7|1953.9|1951.4|1950.6|548
1639966800000|2021-12-20 02:20:00|1954.4|1953.6|1953.2|1952.4|1954.7|1953.9|1951.2|1950.4|403
1639967100000|2021-12-20 02:25:00|1952.9|1952.1|1952.2|1951.4|1953.4|1952.6|1951.2|1950.4|413
1639967400000|2021-12-20 02:30:00|1951.7|1950.9|1950.7|1949.9|1952.7|1951.9|1950.2|1949.4|287
1639967700000|2021-12-20 02:35:00|1950.2|1949.4|1951.7|1950.9|1952.2|1951.4|1949.2|1948.4|136
1639968000000|2021-12-20 02:40:00|1951.2|1950.4|1952.2|1951.4|1952.2|1951.4|1949.7|1948.9|193
1639968300000|2021-12-20 02:45:00|1951.7|1950.9|1949.9|1949.1|1952.2|1951.4|1949.2|1948.4|202
1639968600000|2021-12-20 02:50:00|1950.2|1949.4|1949.2|1948.4|1950.9|1950.1|1948.2|1947.4|289
1639968900000|2021-12-20 02:55:00|1949.4|1948.6|1950.7|1949.9|1950.7|1949.9|1948.7|1947.9|169
1639969200000|2021-12-20 03:00:00|1950.9|1950.1|1949.2|1948.4|1951.2|1950.4|1948.7|1947.9|184
1639969500000|2021-12-20 03:05:00|1949.4|1948.6|1952.2|1951.4|1952.2|1951.4|1949.2|1948.4|139
1639969800000|2021-12-20 03:10:00|1951.9|1951.1|1951.2|1950.4|1952.7|1951.9|1950.7|1949.9|84
1639970100000|2021-12-20 03:15:00|1950.9|1950.1|1950.9|1950.1|1952.2|1951.4|1950.7|1949.9|67
1639970400000|2021-12-20 03:20:00|1951.2|1950.4|1950.9|1950.1|1951.2|1950.4|1950.2|1949.4|87
1639970700000|2021-12-20 03:25:00|1951.2|1950.4|1951.9|1951.1|1952.2|1951.4|1950.7|1949.9|419
1639971000000|2021-12-20 03:30:00|1951.2|1950.4|1950.2|1949.4|1953.2|1952.4|1949.2|1948.4|645
1639971300000|2021-12-20 03:35:00|1949.7|1948.9|1946.2|1945.4|1949.7|1948.9|1946.2|1945.4|1225
1639971600000|2021-12-20 03:40:00|1946.4|1945.6|1946.2|1945.4|1947.7|1946.9|1944.9|1944.1|971
1639971900000|2021-12-20 03:45:00|1945.9|1945.1|1945.7|1944.9|1947.4|1946.6|1945.4|1944.6|591
1639972200000|2021-12-20 03:50:00|1946.2|1945.4|1945.7|1944.9|1946.7|1945.9|1945.7|1944.9|185
1639972500000|2021-12-20 03:55:00|1946.2|1945.4|1944.2|1943.4|1946.2|1945.4|1943.7|1942.9|763
1639972800000|2021-12-20 04:00:00|1944.4|1943.6|1944.2|1943.4|1945.2|1944.4|1942.9|1942.1|1474
1639973100000|2021-12-20 04:05:00|1943.9|1943.1|1942.7|1941.9|1944.7|1943.9|1942.2|1941.4|705
1639973400000|2021-12-20 04:10:00|1943.2|1942.4|1943.7|1942.9|1944.2|1943.4|1942.7|1941.9|970
1639973700000|2021-12-20 04:15:00|1943.2|1942.4|1943.7|1942.9|1943.7|1942.9|1942.7|1941.9|1027
1639974000000|2021-12-20 04:20:00|1943.4|1942.6|1947.4|1946.6|1947.4|1946.6|1943.2|1942.4|610
1639974300000|2021-12-20 04:25:00|1947.2|1946.4|1947.2|1946.4|1951.4|1950.6|1947.2|1946.4|1546
1639974600000|2021-12-20 04:30:00|1947.7|1946.9|1946.2|1945.4|1948.2|1947.4|1946.2|1945.4|388
1639974900000|2021-12-20 04:35:00|1946.7|1945.9|1945.7|1944.9|1946.7|1945.9|1945.2|1944.4|576
1639975200000|2021-12-20 04:40:00|1945.2|1944.4|1945.2|1944.4|1946.7|1945.9|1945.2|1944.4|302
1639975500000|2021-12-20 04:45:00|1944.7|1943.9|1944.7|1943.9|1945.2|1944.4|1944.2|1943.4|406
1639975800000|2021-12-20 04:50:00|1944.2|1943.4|1944.2|1943.4|1945.7|1944.9|1943.7|1942.9|678
1639976100000|2021-12-20 04:55:00|1943.7|1942.9|1944.7|1943.9|1945.2|1944.4|1943.7|1942.9|578
1639976400000|2021-12-20 05:00:00|1944.4|1943.6|1943.2|1942.4|1944.7|1943.9|1942.7|1941.9|858
1639976700000|2021-12-20 05:05:00|1942.7|1941.9|1943.7|1942.9|1944.2|1943.4|1941.9|1941.1|691
1639977000000|2021-12-20 05:10:00|1943.9|1943.1|1945.2|1944.4|1945.2|1944.4|1943.7|1942.9|323
1639977300000|2021-12-20 05:15:00|1945.7|1944.9|1943.7|1942.9|1946.7|1945.9|1943.7|1942.9|681
1639977600000|2021-12-20 05:20:00|1944.2|1943.4|1944.2|1943.4|1945.2|1944.4|1943.2|1942.4|508
1639977900000|2021-12-20 05:25:00|1944.7|1943.9|1945.2|1944.4|1945.7|1944.9|1944.2|1943.4|301
1639978200000|2021-12-20 05:30:00|1944.7|1943.9|1944.9|1944.1|1945.2|1944.4|1943.2|1942.4|724
1639978500000|2021-12-20 05:35:00|1944.7|1943.9|1943.7|1942.9|1944.7|1943.9|1942.7|1941.9|594
1639978800000|2021-12-20 05:40:00|1944.2|1943.4|1941.2|1940.4|1944.2|1943.4|1940.7|1939.9|913
1639979100000|2021-12-20 05:45:00|1941.7|1940.9|1942.7|1941.9|1943.2|1942.4|1941.7|1940.9|535
1639979400000|2021-12-20 05:50:00|1943.2|1942.4|1941.7|1940.9|1943.2|1942.4|1939.7|1938.9|1005
1639979700000|2021-12-20 05:55:00|1941.2|1940.4|1942.2|1941.4|1942.7|1941.9|1940.7|1939.9|2382
1639980000000|2021-12-20 06:00:00|1941.7|1940.9|1943.2|1942.4|1943.7|1942.9|1939.7|1938.9|2177
1639980300000|2021-12-20 06:05:00|1943.7|1942.9|1942.9|1942.1|1943.7|1942.9|1942.2|1941.4|481
1639980600000|2021-12-20 06:10:00|1943.4|1941.4|1943.7|1941.7|1944.5|1942.5|1942.3|1940.3|5
1639980900000|2021-12-20 06:15:00|1943.8|1941.8|1943.5|1941.5|1944.2|1942.2|1942.3|1940.3|281
1639981200000|2021-12-20 06:20:00|1943.8|1941.8|1943.9|1941.9|1944.3|1942.3|1943.5|1941.5|0
1639981500000|2021-12-20 06:25:00|1943.7|1941.7|1941.2|1939.2|1944.2|1942.2|1941.2|1939.2|0
1639981800000|2021-12-20 06:30:00|1941|1939|1942|1940|1943.1|1941.1|1940.8|1938.8|0
1639982100000|2021-12-20 06:35:00|1942.2|1940.2|1942.2|1940.2|1942.2|1940.2|1940.4|1938.4|0
1639982400000|2021-12-20 06:40:00|1942.3|1940.3|1941.1|1939.1|1942.3|1940.3|1940.9|1938.9|0
1639982700000|2021-12-20 06:45:00|1941.2|1939.2|1941.2|1939.2|1941.4|1939.4|1940.2|1938.2|0
1639983000000|2021-12-20 06:50:00|1941.3|1939.3|1941.4|1939.4|1941.9|1939.9|1940.9|1938.9|0
1639983300000|2021-12-20 06:55:00|1941.5|1939.5|1942.1|1940.1|1942.6|1940.6|1941|1939|0
1639983600000|2021-12-20 07:00:00|1942.2|1940.2|1939.5|1937.5|1942.8|1940.8|1939.4|1937.4|0
1639983900000|2021-12-20 07:05:00|1939.3|1937.3|1937.6|1935.6|1939.9|1937.9|1937.6|1935.6|0
1639984200000|2021-12-20 07:10:00|1937.3|1935.3|1938.8|1936.8|1939.2|1937.2|1936.3|1934.3|0
1639984500000|2021-12-20 07:15:00|1938.7|1936.7|1938.7|1936.7|1939.2|1937.2|1936.8|1934.8|0
1639984800000|2021-12-20 07:20:00|1938.8|1936.8|1936.6|1934.6|1938.8|1936.8|1936.5|1934.5|0
1639985100000|2021-12-20 07:25:00|1936.8|1934.8|1936.2|1934.2|1936.8|1934.8|1933.2|1931.2|0
1639985400000|2021-12-20 07:30:00|1936.3|1934.3|1937.4|1936.2|1938.1|1936.9|1935.4|1934.2|281
1639985700000|2021-12-20 07:35:00|1937.1|1935.9|1937.9|1936.7|1938.4|1937.2|1936.9|1935.7|76
1639986000000|2021-12-20 07:40:00|1937.6|1936.4|1939.6|1938.4|1939.9|1938.7|1937.4|1936.2|118
1639986300000|2021-12-20 07:45:00|1939.4|1938.2|1938.9|1937.7|1940.4|1939.2|1938.9|1937.7|98
1639986600000|2021-12-20 07:50:00|1939.4|1938.2|1940.4|1939.2|1941.4|1940.2|1938.9|1937.7|88
1639986900000|2021-12-20 07:55:00|1939.9|1938.7|1941.4|1940.2|1941.9|1940.7|1939.9|1938.7|134
1639987200000|2021-12-20 08:00:00|1941.9|1940.7|1939.4|1938.2|1943.4|1942.2|1939.4|1938.2|211
1639987500000|2021-12-20 08:05:00|1939.9|1938.7|1940.9|1939.7|1943.4|1942.2|1939.4|1938.2|191
1639987800000|2021-12-20 08:10:00|1940.6|1939.4|1940.4|1939.2|1940.9|1939.7|1938.9|1937.7|187
1639988100000|2021-12-20 08:15:00|1939.9|1938.7|1943.9|1942.7|1943.9|1942.7|1939.9|1938.7|253
1639988400000|2021-12-20 08:20:00|1944.4|1943.2|1941.4|1940.2|1945.4|1944.2|1938.4|1937.2|484
1639988700000|2021-12-20 08:25:00|1941.6|1940.4|1945.4|1944.2|1945.9|1944.7|1941.1|1939.9|176
1639989000000|2021-12-20 08:30:00|1945.9|1944.7|1945.4|1944.2|1945.9|1944.7|1943.6|1942.4|195
1639989300000|2021-12-20 08:35:00|1944.9|1943.7|1941.4|1940.2|1946.4|1945.2|1941.4|1940.2|190
1639989600000|2021-12-20 08:40:00|1941.9|1940.7|1941.9|1940.7|1943.4|1942.2|1939.9|1938.7|173
1639989900000|2021-12-20 08:45:00|1941.6|1940.4|1940.9|1939.7|1942.9|1941.7|1940.4|1939.2|105
1639990200000|2021-12-20 08:50:00|1940.6|1939.4|1939.9|1938.7|1940.9|1939.7|1938.9|1937.7|148
1639990500000|2021-12-20 08:55:00|1940.1|1938.9|1939.9|1938.7|1941.4|1940.2|1938.9|1937.7|181
1639990800000|2021-12-20 09:00:00|1940.1|1938.9|1938.4|1937.2|1940.4|1939.2|1936.9|1935.7|507
1639991100000|2021-12-20 09:05:00|1938.6|1937.4|1936.9|1935.7|1938.6|1937.4|1936.1|1934.9|330
1639991400000|2021-12-20 09:10:00|1937.1|1935.9|1935.4|1934.2|1937.9|1936.7|1935.4|1934.2|171
1639991700000|2021-12-20 09:15:00|1935.6|1934.4|1936.9|1935.7|1937.4|1936.2|1935.4|1934.2|193
1639992000000|2021-12-20 09:20:00|1936.4|1935.2|1936.9|1935.7|1937.9|1936.7|1935.4|1934.2|117
1639992300000|2021-12-20 09:25:00|1937.4|1936.2|1935.9|1934.7|1937.4|1936.2|1935.1|1933.9|198
1639992600000|2021-12-20 09:30:00|1936.4|1935.2|1938.9|1937.7|1939.9|1938.7|1936.4|1935.2|254
1639992900000|2021-12-20 09:35:00|1939.4|1938.2|1938.9|1937.7|1939.9|1938.7|1938.4|1937.2|51
1639993200000|2021-12-20 09:40:00|1938.6|1937.4|1939.9|1938.7|1939.9|1938.7|1938.4|1937.2|140
1639993500000|2021-12-20 09:45:00|1939.4|1938.2|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|113
1639993800000|2021-12-20 09:50:00|1939.4|1938.2|1938.9|1937.7|1939.4|1938.2|1938.4|1937.2|66
1639994100000|2021-12-20 09:55:00|1939.1|1937.9|1941.9|1940.7|1942.1|1940.9|1938.9|1937.7|71
1639994400000|2021-12-20 10:00:00|1942.4|1941.2|1943.6|1942.4|1944.4|1943.2|1941.9|1940.7|250
1639994700000|2021-12-20 10:05:00|1943.9|1942.7|1944.9|1943.7|1945.9|1944.7|1943.9|1942.7|150
1639995000000|2021-12-20 10:10:00|1945.1|1943.9|1945.9|1944.7|1946.4|1945.2|1944.9|1943.7|171
1639995300000|2021-12-20 10:15:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1944.4|1943.2|95
1639995600000|2021-12-20 10:20:00|1945.9|1944.7|1946.9|1945.7|1947.4|1946.2|1944.9|1943.7|137
1639995900000|2021-12-20 10:25:00|1947.1|1945.9|1946.9|1945.7|1947.9|1946.7|1946.4|1945.2|100
1639996200000|2021-12-20 10:30:00|1947.4|1946.2|1945.9|1944.7|1947.9|1946.7|1944.9|1943.7|212
1639996500000|2021-12-20 10:35:00|1945.6|1944.4|1946.4|1945.2|1946.9|1945.7|1945.6|1944.4|53
1639996800000|2021-12-20 10:40:00|1946.1|1944.9|1947.9|1946.7|1948.4|1947.2|1945.9|1944.7|202
1639997100000|2021-12-20 10:45:00|1948.1|1946.9|1949.6|1948.4|1949.9|1948.7|1948.1|1946.9|261
1639997400000|2021-12-20 10:50:00|1949.9|1948.7|1950.1|1948.9|1950.4|1949.2|1948.6|1947.4|92
1639997700000|2021-12-20 10:55:00|1950.4|1949.2|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|39
1639998000000|2021-12-20 11:00:00|1949.4|1948.2|1947.9|1946.7|1949.4|1948.2|1947.6|1946.4|102
1639998300000|2021-12-20 11:05:00|1947.4|1946.2|1948.9|1947.7|1948.9|1947.7|1947.4|1946.2|56
1639998600000|2021-12-20 11:10:00|1949.4|1948.2|1948.9|1947.7|1949.4|1948.2|1947.9|1946.7|127
1639998900000|2021-12-20 11:15:00|1948.6|1947.4|1945.4|1944.2|1948.6|1947.4|1945.4|1944.2|465
1639999200000|2021-12-20 11:20:00|1945.9|1944.7|1946.9|1945.7|1947.4|1946.2|1945.4|1944.2|165
1639999500000|2021-12-20 11:25:00|1947.1|1945.9|1947.9|1946.7|1947.9|1946.7|1946.9|1945.7|42
1639999800000|2021-12-20 11:30:00|1947.4|1946.2|1948.4|1947.2|1949.1|1947.9|1947.4|1946.2|104
1640000100000|2021-12-20 11:35:00|1948.6|1947.4|1947.9|1946.7|1948.9|1947.7|1947.4|1946.2|51
1640000400000|2021-12-20 11:40:00|1947.6|1946.4|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|29
1640000700000|2021-12-20 11:45:00|1947.6|1946.4|1947.6|1946.4|1948.4|1947.2|1947.4|1946.2|57
1640001000000|2021-12-20 11:50:00|1947.4|1946.2|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|59
1640001300000|2021-12-20 11:55:00|1948.4|1947.2|1951.4|1950.2|1951.4|1950.2|1948.4|1947.2|107
1640001600000|2021-12-20 12:00:00|1951.6|1950.4|1951.4|1950.2|1952.4|1951.2|1950.9|1949.7|89
1640001900000|2021-12-20 12:05:00|1950.9|1949.7|1952.4|1951.2|1952.9|1951.7|1950.9|1949.7|88
1640002200000|2021-12-20 12:10:00|1951.9|1950.7|1951.9|1950.7|1952.4|1951.2|1951.9|1950.7|51
1640002500000|2021-12-20 12:15:00|1952.1|1950.9|1950.4|1949.2|1952.1|1950.9|1949.9|1948.7|58
1640002800000|2021-12-20 12:20:00|1950.1|1948.9|1951.4|1950.2|1951.4|1950.2|1950.1|1948.9|46
1640003100000|2021-12-20 12:25:00|1951.1|1949.9|1950.4|1949.2|1951.1|1949.9|1950.4|1949.2|22
1640003400000|2021-12-20 12:30:00|1950.9|1949.7|1951.1|1949.9|1951.4|1950.2|1950.6|1949.4|41
1640003700000|2021-12-20 12:35:00|1951.4|1950.2|1950.9|1949.7|1951.4|1950.2|1950.9|1949.7|14
1640004000000|2021-12-20 12:40:00|1951.1|1949.9|1950.9|1949.7|1951.4|1950.2|1950.6|1949.4|40
1640004300000|2021-12-20 12:45:00|1950.6|1949.4|1949.4|1948.2|1950.9|1949.7|1948.9|1947.7|56
1640004600000|2021-12-20 12:50:00|1949.1|1947.9|1948.4|1947.2|1949.9|1948.7|1948.4|1947.2|77
1640004900000|2021-12-20 12:55:00|1948.6|1947.4|1947.9|1946.7|1948.9|1947.7|1947.9|1946.7|49
1640005200000|2021-12-20 13:00:00|1948.4|1947.2|1949.1|1947.9|1949.4|1948.2|1948.4|1947.2|66
1640005500000|2021-12-20 13:05:00|1949.4|1948.2|1948.4|1947.2|1949.6|1948.4|1948.4|1947.2|43
1640005800000|2021-12-20 13:10:00|1948.6|1947.4|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|41
1640006100000|2021-12-20 13:15:00|1949.4|1948.2|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|64
1640006400000|2021-12-20 13:20:00|1949.1|1947.9|1949.9|1948.7|1949.9|1948.7|1948.9|1947.7|34
1640006700000|2021-12-20 13:25:00|1950.4|1949.2|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|22
1640007000000|2021-12-20 13:30:00|1950.1|1948.9|1950.9|1949.7|1950.9|1949.7|1949.4|1948.2|70
1640007300000|2021-12-20 13:35:00|1951.4|1950.2|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|50
1640007600000|2021-12-20 13:40:00|1951.1|1949.9|1950.4|1949.2|1951.4|1950.2|1950.4|1949.2|36
1640007900000|2021-12-20 13:45:00|1950.9|1949.7|1949.9|1948.7|1951.1|1949.9|1949.9|1948.7|26
1640008200000|2021-12-20 13:50:00|1950.1|1948.9|1950.1|1948.9|1950.4|1949.2|1949.4|1948.2|43
1640008500000|2021-12-20 13:55:00|1949.9|1948.7|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|43
1640008800000|2021-12-20 14:00:00|1950.1|1948.9|1951.4|1950.2|1951.4|1950.2|1950.1|1948.9|57
1640009100000|2021-12-20 14:05:00|1951.6|1950.4|1951.9|1950.7|1951.9|1950.7|1950.9|1949.7|40
1640009400000|2021-12-20 14:10:00|1952.4|1951.2|1952.9|1951.7|1952.9|1951.7|1951.9|1950.7|87
1640009700000|2021-12-20 14:15:00|1952.6|1951.4|1952.4|1951.2|1952.9|1951.7|1951.9|1950.7|60
1640010000000|2021-12-20 14:20:00|1952.9|1951.7|1952.9|1951.7|1953.4|1952.2|1952.4|1951.2|18
1640010300000|2021-12-20 14:25:00|1952.6|1951.4|1951.4|1950.2|1952.6|1951.4|1951.4|1950.2|78
1640010600000|2021-12-20 14:30:00|1950.9|1949.7|1951.9|1950.7|1952.4|1951.2|1950.1|1948.9|418
1640010900000|2021-12-20 14:35:00|1951.4|1950.2|1952.9|1951.7|1953.4|1952.2|1951.1|1949.9|188
1640011200000|2021-12-20 14:40:00|1952.4|1951.2|1950.9|1949.7|1952.4|1951.2|1948.4|1947.2|472
1640011500000|2021-12-20 14:45:00|1950.4|1949.2|1948.4|1947.2|1951.1|1949.9|1948.4|1947.2|156
1640011800000|2021-12-20 14:50:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1946.9|1945.7|188
1640012100000|2021-12-20 14:55:00|1948.1|1946.9|1952.4|1951.2|1952.4|1951.2|1947.9|1946.7|440
1640012400000|2021-12-20 15:00:00|1952.1|1950.9|1952.6|1951.4|1953.9|1952.7|1951.4|1950.2|256
1640012700000|2021-12-20 15:05:00|1952.4|1951.2|1951.9|1950.7|1954.4|1953.2|1950.9|1949.7|132
1640013000000|2021-12-20 15:10:00|1951.4|1950.2|1950.9|1949.7|1952.1|1950.9|1949.9|1948.7|156
1640013300000|2021-12-20 15:15:00|1951.1|1949.9|1953.9|1952.7|1954.9|1953.7|1950.4|1949.2|211
1640013600000|2021-12-20 15:20:00|1953.6|1952.4|1951.4|1950.2|1954.4|1953.2|1951.4|1950.2|201
1640013900000|2021-12-20 15:25:00|1950.9|1949.7|1950.9|1949.7|1952.9|1951.7|1950.4|1949.2|183
1640014200000|2021-12-20 15:30:00|1950.6|1949.4|1949.9|1948.7|1950.6|1949.4|1949.4|1948.2|135
1640014500000|2021-12-20 15:35:00|1949.6|1948.4|1950.9|1949.7|1951.4|1950.2|1949.4|1948.2|83
1640014800000|2021-12-20 15:40:00|1950.6|1949.4|1952.4|1951.2|1952.4|1951.2|1950.4|1949.2|92
1640015100000|2021-12-20 15:45:00|1952.1|1950.9|1950.4|1949.2|1952.4|1951.2|1949.9|1948.7|214
1640015400000|2021-12-20 15:50:00|1950.6|1949.4|1950.4|1949.2|1950.9|1949.7|1949.4|1948.2|407
1640015700000|2021-12-20 15:55:00|1950.9|1949.7|1949.9|1948.7|1951.4|1950.2|1948.9|1947.7|140
1640016000000|2021-12-20 16:00:00|1949.4|1948.2|1947.4|1946.2|1949.9|1948.7|1947.4|1946.2|79
1640016300000|2021-12-20 16:05:00|1947.9|1946.7|1948.9|1947.7|1948.9|1947.7|1947.4|1946.2|119
1640016600000|2021-12-20 16:10:00|1948.6|1947.4|1948.4|1947.2|1949.9|1948.7|1948.4|1947.2|116
1640016900000|2021-12-20 16:15:00|1948.9|1947.7|1948.9|1947.7|1948.9|1947.7|1947.4|1946.2|87
1640017200000|2021-12-20 16:20:00|1949.4|1948.2|1950.9|1949.7|1950.9|1949.7|1948.6|1947.4|140
1640017500000|2021-12-20 16:25:00|1950.4|1949.2|1949.4|1948.2|1950.9|1949.7|1949.4|1948.2|77
1640017800000|2021-12-20 16:30:00|1949.6|1948.4|1948.9|1947.7|1951.4|1950.2|1948.4|1947.2|150
1640018100000|2021-12-20 16:35:00|1949.1|1947.9|1948.9|1947.7|1949.4|1948.2|1947.9|1946.7|83
1640018400000|2021-12-20 16:40:00|1948.6|1947.4|1950.4|1949.2|1950.4|1949.2|1948.4|1947.2|125
1640018700000|2021-12-20 16:45:00|1950.1|1948.9|1949.9|1948.7|1950.4|1949.2|1948.9|1947.7|76
1640019000000|2021-12-20 16:50:00|1950.1|1948.9|1951.9|1950.7|1952.9|1951.7|1949.9|1948.7|109
1640019300000|2021-12-20 16:55:00|1952.1|1950.9|1952.4|1951.2|1952.4|1951.2|1951.1|1949.9|39
1640019600000|2021-12-20 17:00:00|1951.9|1950.7|1952.9|1951.7|1952.9|1951.7|1951.4|1950.2|74
1640019900000|2021-12-20 17:05:00|1952.6|1951.4|1952.4|1951.2|1953.4|1952.2|1951.9|1950.7|72
1640020200000|2021-12-20 17:10:00|1952.9|1951.7|1951.9|1950.7|1953.4|1952.2|1951.9|1950.7|33
1640020500000|2021-12-20 17:15:00|1952.4|1951.2|1954.4|1953.2|1954.9|1953.7|1951.9|1950.7|130
1640020800000|2021-12-20 17:20:00|1953.9|1952.7|1953.4|1952.2|1954.4|1953.2|1952.9|1951.7|55
1640021100000|2021-12-20 17:25:00|1953.1|1951.9|1953.4|1952.2|1953.9|1952.7|1952.9|1951.7|88
1640021400000|2021-12-20 17:30:00|1953.1|1951.9|1951.9|1950.7|1953.4|1952.2|1951.4|1950.2|37
1640021700000|2021-12-20 17:35:00|1951.6|1950.4|1952.4|1951.2|1952.9|1951.7|1951.6|1950.4|54
1640022000000|2021-12-20 17:40:00|1952.9|1951.7|1952.9|1951.7|1953.4|1952.2|1952.4|1951.2|77
1640022300000|2021-12-20 17:45:00|1952.6|1951.4|1951.9|1950.7|1952.9|1951.7|1951.9|1950.7|59
1640022600000|2021-12-20 17:50:00|1952.1|1950.9|1952.6|1951.4|1952.9|1951.7|1951.4|1950.2|71
1640022900000|2021-12-20 17:55:00|1952.4|1951.2|1951.4|1950.2|1952.9|1951.7|1950.9|1949.7|61
1640023200000|2021-12-20 18:00:00|1951.6|1950.4|1951.9|1950.7|1951.9|1950.7|1951.4|1950.2|90
1640023500000|2021-12-20 18:05:00|1952.4|1951.2|1952.4|1951.2|1952.4|1951.2|1951.4|1950.2|101
1640023800000|2021-12-20 18:10:00|1952.9|1951.7|1953.1|1951.9|1953.4|1952.2|1951.6|1950.4|71
1640024100000|2021-12-20 18:15:00|1952.9|1951.7|1952.6|1951.4|1953.6|1952.4|1952.4|1951.2|29
1640024400000|2021-12-20 18:20:00|1952.9|1951.7|1953.4|1952.2|1953.4|1952.2|1952.4|1951.2|45
1640024700000|2021-12-20 18:25:00|1953.1|1951.9|1953.4|1952.2|1953.9|1952.7|1952.9|1951.7|81
1640025000000|2021-12-20 18:30:00|1952.9|1951.7|1951.9|1950.7|1953.9|1952.7|1951.9|1950.7|41
1640025300000|2021-12-20 18:35:00|1952.1|1950.9|1955.4|1954.2|1955.4|1954.2|1952.1|1950.9|36
1640025600000|2021-12-20 18:40:00|1955.9|1954.7|1957.4|1956.2|1958.9|1957.7|1955.9|1954.7|239
1640025900000|2021-12-20 18:45:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1956.4|1955.2|59
1640026200000|2021-12-20 18:50:00|1957.1|1955.9|1957.4|1956.2|1957.9|1956.7|1955.9|1954.7|65
1640026500000|2021-12-20 18:55:00|1957.6|1956.4|1957.9|1956.7|1958.9|1957.7|1956.9|1955.7|68
1640026800000|2021-12-20 19:00:00|1957.4|1956.2|1957.9|1956.7|1959.4|1958.2|1957.4|1956.2|78
1640027100000|2021-12-20 19:05:00|1958.1|1956.9|1958.9|1957.7|1959.4|1958.2|1957.9|1956.7|72
1640027400000|2021-12-20 19:10:00|1959.4|1958.2|1957.9|1956.7|1959.4|1958.2|1957.9|1956.7|28
1640027700000|2021-12-20 19:15:00|1958.4|1957.2|1959.9|1958.7|1959.9|1958.7|1957.9|1956.7|83
1640028000000|2021-12-20 19:20:00|1959.4|1958.2|1959.4|1958.2|1960.9|1959.7|1959.4|1958.2|64
1640028300000|2021-12-20 19:25:00|1959.6|1958.4|1958.9|1957.7|1959.9|1958.7|1958.4|1957.2|107
1640028600000|2021-12-20 19:30:00|1958.6|1957.4|1958.4|1957.2|1958.9|1957.7|1957.4|1956.2|28
1640028900000|2021-12-20 19:35:00|1958.1|1956.9|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|41
1640029200000|2021-12-20 19:40:00|1958.1|1956.9|1957.9|1956.7|1958.6|1957.4|1957.6|1956.4|28
1640029500000|2021-12-20 19:45:00|1957.6|1956.4|1957.9|1956.7|1957.9|1956.7|1957.4|1956.2|74
1640029800000|2021-12-20 19:50:00|1958.4|1957.2|1960.4|1959.2|1960.4|1959.2|1957.4|1956.2|70
1640030100000|2021-12-20 19:55:00|1960.1|1958.9|1960.4|1959.2|1961.4|1960.2|1960.1|1958.9|168
1640030400000|2021-12-20 20:00:00|1960.9|1959.7|1961.4|1960.2|1961.9|1960.7|1960.4|1959.2|60
1640030700000|2021-12-20 20:05:00|1961.1|1959.9|1960.9|1959.7|1961.9|1960.7|1960.4|1959.2|74
1640031000000|2021-12-20 20:10:00|1960.4|1959.2|1960.4|1959.2|1961.4|1960.2|1960.4|1959.2|41
1640031300000|2021-12-20 20:15:00|1960.9|1959.7|1961.6|1960.4|1962.4|1961.2|1960.4|1959.2|154
1640031600000|2021-12-20 20:20:00|1961.8|1959.8|1960.6|1958.6|1963|1961|1960.3|1958.3|89
1640031900000|2021-12-20 20:25:00|1960.7|1958.7|1961|1959|1961.7|1959.7|1960.6|1958.6|67
1640032200000|2021-12-20 20:30:00|1961.1|1959.1|1959.1|1957.1|1961.1|1959.1|1958.7|1956.7|155
1640032500000|2021-12-20 20:35:00|1959.2|1957.2|1959.7|1957.7|1960.2|1958.2|1958.8|1956.8|47
1640032800000|2021-12-20 20:40:00|1959.9|1957.9|1959.1|1957.1|1960.7|1958.7|1958.5|1956.5|71
1640033100000|2021-12-20 20:45:00|1959|1957|1959.7|1957.7|1960.6|1958.6|1958.9|1956.9|86
1640033400000|2021-12-20 20:50:00|1959.8|1957.8|1961.1|1959.1|1962.2|1960.2|1959.8|1957.8|83
1640033700000|2021-12-20 20:55:00|1961.2|1959.2|1962.1|1960.1|1964.4|1962.4|1960.6|1958.6|0
1640034000000|2021-12-20 21:00:00|1961.9|1959.9|1961.6|1959.6|1962.1|1960.1|1960.8|1958.8|19
1640034300000|2021-12-20 21:05:00|1961.4|1959.4|1962.4|1960.4|1963.3|1961.3|1961.4|1959.4|0
1640034600000|2021-12-20 21:10:00|1962.5|1960.5|1963.3|1961.3|1963.4|1961.4|1962.5|1960.5|0
1640034900000|2021-12-20 21:15:00|1963.5|1961.5|1963.2|1961.2|1963.8|1961.8|1962.9|1960.9|0
1640035200000|2021-12-20 21:20:00|1963.3|1961.3|1963|1961|1963.4|1961.4|1962.8|1960.8|0
1640035500000|2021-12-20 21:25:00|1963.1|1961.1|1963.1|1961.1|1963.1|1961.1|1963|1961|0
1640035800000|2021-12-20 21:30:00|1963|1961|1963|1961|1963.1|1961.1|1963|1961|0
1640036100000|2021-12-20 21:35:00|1963.1|1961.1|1963.1|1961.1|1963.1|1961.1|1963|1961|0
1640036400000|2021-12-20 21:40:00|1963|1961|1962.9|1960.9|1963.1|1961.1|1962.7|1960.7|0
1640036700000|2021-12-20 21:45:00|1963|1961|1962.4|1960.4|1963|1961|1962.4|1960.4|0
1640037000000|2021-12-20 21:50:00|1962.6|1960.6|1962.2|1960.2|1962.6|1960.6|1962.2|1960.2|0
1640037300000|2021-12-20 21:55:00|1962.3|1960.3|1961.3|1959.3|1962.3|1960.3|1961.2|1959.2|0
1640037600000|2021-12-20 22:00:00|1961.5|1959.5|1961.4|1959.4|1961.5|1959.5|1961.3|1959.3|0
1640037900000|2021-12-20 22:05:00|1961.3|1959.3|1961.4|1959.4|1961.4|1959.4|1961.3|1959.3|0
1640038200000|2021-12-20 22:10:00|1961.3|1959.3|1961.3|1959.3|1961.4|1959.4|1961.3|1959.3|0
1640038500000|2021-12-20 22:15:00|1961.4|1959.4|1961.3|1959.3|1961.4|1959.4|1961.3|1959.3|0
1640038800000|2021-12-20 22:20:00|1961.4|1959.4|1961.4|1959.4|1961.4|1959.4|1961.3|1959.3|0
1640039100000|2021-12-20 22:25:00|1961.3|1959.3|1961.4|1959.4|1961.5|1959.5|1961.3|1959.3|0
1640039700000|2021-12-20 22:35:00|1961.3|1959.3|1961.3|1959.3|1961.3|1959.3|1961.3|1959.3|0
1640040000000|2021-12-20 22:40:00|1961.4|1959.4|1961.4|1959.4|1961.4|1959.4|1961.3|1959.3|0
1640040600000|2021-12-20 22:50:00|1961.5|1959.5|1961.5|1959.5|1961.5|1959.5|1961.5|1959.5|0
1640040900000|2021-12-20 22:55:00|1961.4|1959.4|1961.5|1959.5|1961.5|1959.5|1961.4|1959.4|0
1640041200000|2021-12-20 23:00:00|1961.2|1959.2|1960.6|1958.6|1962.5|1960.5|1960.5|1958.5|0
1640041500000|2021-12-20 23:05:00|1960.7|1958.7|1960.8|1958.8|1960.8|1958.8|1960.2|1958.2|0
1640041800000|2021-12-20 23:10:00|1960.7|1958.7|1960.2|1958.2|1960.7|1958.7|1960.2|1958.2|0
1640042100000|2021-12-20 23:15:00|1960.3|1958.3|1960.5|1958.5|1960.9|1958.9|1959.9|1957.9|0
1640042400000|2021-12-20 23:20:00|1960.6|1958.6|1962.3|1960.3|1962.5|1960.5|1960.6|1958.6|0
1640042700000|2021-12-20 23:25:00|1962.2|1960.2|1962.2|1960.2|1962.5|1960.5|1961.8|1959.8|0
1640043000000|2021-12-20 23:30:00|1962.1|1960.1|1963.7|1961.7|1964.3|1962.3|1962.1|1960.1|0
1640043300000|2021-12-20 23:35:00|1964|1962|1964.8|1962.8|1965.2|1963.2|1964|1962|0
1640043600000|2021-12-20 23:40:00|1964.9|1962.9|1966.1|1964.1|1966.4|1964.4|1964.6|1962.6|0
1640043900000|2021-12-20 23:45:00|1966|1964|1964.6|1963.4|1967.4|1966.2|1963.4|1962.2|940
1640044200000|2021-12-20 23:50:00|1964.4|1963.2|1964.9|1963.7|1966.1|1964.9|1963.4|1962.2|253
1640044500000|2021-12-20 23:55:00|1964.6|1963.4|1965.9|1964.7|1966.9|1965.7|1964.4|1963.2|432
1640044800000|2021-12-21 00:00:00|1965.7|1964.9|1964.2|1963.4|1969.7|1968.9|1964.2|1963.4|1911
1640045100000|2021-12-21 00:05:00|1964.7|1963.9|1966.2|1965.4|1967.2|1966.4|1962.7|1961.9|1436
1640045400000|2021-12-21 00:10:00|1966.7|1965.9|1968.7|1967.9|1970.2|1969.4|1966.2|1965.4|1405
1640045700000|2021-12-21 00:15:00|1969.2|1968.4|1965.2|1964.4|1969.7|1968.9|1965.2|1964.4|663
1640046000000|2021-12-21 00:20:00|1965.7|1964.9|1963.7|1962.9|1966.2|1965.4|1963.2|1962.4|679
1640046300000|2021-12-21 00:25:00|1964.2|1963.4|1962.2|1961.4|1964.7|1963.9|1962.2|1961.4|570
1640046600000|2021-12-21 00:30:00|1962.7|1961.9|1961.2|1960.4|1962.7|1961.9|1957.2|1956.4|752
1640046900000|2021-12-21 00:35:00|1961.7|1960.9|1965.2|1964.4|1965.7|1964.9|1961.2|1960.4|530
1640047200000|2021-12-21 00:40:00|1964.7|1963.9|1965.2|1964.4|1965.7|1964.9|1963.7|1962.9|383
1640047500000|2021-12-21 00:45:00|1965.7|1964.9|1965.7|1964.9|1966.7|1965.9|1963.9|1963.1|528
1640047800000|2021-12-21 00:50:00|1965.2|1964.4|1966.2|1965.4|1967.7|1966.9|1965.2|1964.4|437
1640048100000|2021-12-21 00:55:00|1965.7|1964.9|1966.7|1965.9|1967.2|1966.4|1965.2|1964.4|279
1640048400000|2021-12-21 01:00:00|1967.2|1966.4|1965.7|1964.9|1968.2|1967.4|1962.7|1961.9|717
1640048700000|2021-12-21 01:05:00|1966.2|1965.4|1966.7|1965.9|1968.2|1967.4|1965.7|1964.9|444
1640049000000|2021-12-21 01:10:00|1967.2|1966.4|1966.4|1965.6|1967.7|1966.9|1966.2|1965.4|268
1640049300000|2021-12-21 01:15:00|1966.7|1965.9|1965.7|1964.9|1967.2|1966.4|1965.7|1964.9|262
1640049600000|2021-12-21 01:20:00|1965.9|1965.1|1966.2|1965.4|1968.2|1967.4|1965.9|1965.1|251
1640049900000|2021-12-21 01:25:00|1966.7|1965.9|1967.2|1966.4|1968.7|1967.9|1966.2|1965.4|319
1640050200000|2021-12-21 01:30:00|1967.7|1966.9|1971.7|1970.9|1972.9|1972.1|1967.7|1966.9|1059
1640050500000|2021-12-21 01:35:00|1971.2|1970.4|1970.7|1969.9|1972.7|1971.9|1970.2|1969.4|693
1640050800000|2021-12-21 01:40:00|1971.2|1970.4|1971.7|1970.9|1973.7|1972.9|1970.7|1969.9|612
1640051100000|2021-12-21 01:45:00|1972.2|1971.4|1972.7|1971.9|1972.7|1971.9|1971.7|1970.9|338
1640051400000|2021-12-21 01:50:00|1973.2|1972.4|1975.2|1974.4|1975.2|1974.4|1972.7|1971.9|833
1640051700000|2021-12-21 01:55:00|1974.7|1973.9|1975.7|1974.9|1975.7|1974.9|1974.2|1973.4|948
1640052000000|2021-12-21 02:00:00|1975.2|1974.4|1975.7|1974.9|1976.7|1975.9|1975.2|1974.4|748
1640052300000|2021-12-21 02:05:00|1975.2|1974.4|1975.2|1974.4|1976.2|1975.4|1974.4|1973.6|475
1640052600000|2021-12-21 02:10:00|1974.9|1974.1|1976.7|1975.9|1977.2|1976.4|1974.7|1973.9|635
1640052900000|2021-12-21 02:15:00|1976.2|1975.4|1975.7|1974.9|1976.2|1975.4|1975.2|1974.4|299
1640053200000|2021-12-21 02:20:00|1976.2|1975.4|1975.2|1974.4|1976.2|1975.4|1975.2|1974.4|290
1640053500000|2021-12-21 02:25:00|1974.7|1973.9|1975.2|1974.4|1975.2|1974.4|1974.7|1973.9|312
1640053800000|2021-12-21 02:30:00|1975.7|1974.9|1976.2|1975.4|1976.7|1975.9|1975.2|1974.4|228
1640054100000|2021-12-21 02:35:00|1976.7|1975.9|1976.2|1975.4|1976.7|1975.9|1975.7|1974.9|183
1640054400000|2021-12-21 02:40:00|1975.7|1974.9|1974.2|1973.4|1975.7|1974.9|1974.2|1973.4|112
1640054700000|2021-12-21 02:45:00|1974.7|1973.9|1975.7|1974.9|1975.7|1974.9|1974.2|1973.4|84
1640055000000|2021-12-21 02:50:00|1976.2|1975.4|1976.7|1975.9|1977.7|1976.9|1976.2|1975.4|248
1640055300000|2021-12-21 02:55:00|1977.2|1976.4|1977.2|1976.4|1978.2|1977.4|1976.7|1975.9|155
1640055600000|2021-12-21 03:00:00|1976.7|1975.9|1978.2|1977.4|1978.2|1977.4|1976.7|1975.9|218
1640055900000|2021-12-21 03:05:00|1977.9|1977.1|1977.7|1976.9|1978.2|1977.4|1977.2|1976.4|123
1640056200000|2021-12-21 03:10:00|1978.2|1977.4|1978.2|1977.4|1978.2|1977.4|1978.2|1977.4|52
1640056500000|2021-12-21 03:15:00|1978.7|1977.9|1978.2|1977.4|1980.2|1979.4|1978.2|1977.4|447
1640056800000|2021-12-21 03:20:00|1978.7|1977.9|1977.2|1976.4|1978.7|1977.9|1977.2|1976.4|136
1640057100000|2021-12-21 03:25:00|1977.7|1976.9|1976.7|1975.9|1977.7|1976.9|1976.4|1975.6|225
1640057400000|2021-12-21 03:30:00|1976.2|1975.4|1975.2|1974.4|1978.2|1977.4|1975.2|1974.4|1050
1640057700000|2021-12-21 03:35:00|1975.7|1974.9|1974.7|1973.9|1976.2|1975.4|1974.2|1973.4|445
1640058000000|2021-12-21 03:40:00|1974.4|1973.6|1973.2|1972.4|1974.7|1973.9|1973.2|1972.4|266
1640058300000|2021-12-21 03:45:00|1972.7|1971.9|1971.2|1970.4|1972.7|1971.9|1971.2|1970.4|342
1640058600000|2021-12-21 03:50:00|1971.7|1970.9|1973.7|1972.9|1974.2|1973.4|1971.7|1970.9|483
1640058900000|2021-12-21 03:55:00|1973.2|1972.4|1974.7|1973.9|1974.7|1973.9|1972.7|1971.9|374
1640059200000|2021-12-21 04:00:00|1974.2|1973.4|1973.2|1972.4|1974.7|1973.9|1973.2|1972.4|289
1640059500000|2021-12-21 04:05:00|1972.7|1971.9|1972.7|1971.9|1974.2|1973.4|1972.7|1971.9|239
1640059800000|2021-12-21 04:10:00|1972.9|1972.1|1972.2|1971.4|1972.9|1972.1|1971.7|1970.9|233
1640060100000|2021-12-21 04:15:00|1971.7|1970.9|1971.7|1970.9|1972.7|1971.9|1971.7|1970.9|211
1640060400000|2021-12-21 04:20:00|1971.2|1970.4|1972.7|1971.9|1972.7|1971.9|1971.2|1970.4|331
1640060700000|2021-12-21 04:25:00|1972.4|1971.6|1973.2|1972.4|1973.2|1972.4|1972.2|1971.4|250
1640061000000|2021-12-21 04:30:00|1972.9|1972.1|1972.2|1971.4|1973.2|1972.4|1972.2|1971.4|378
1640061300000|2021-12-21 04:35:00|1971.7|1970.9|1971.2|1970.4|1971.7|1970.9|1971.2|1970.4|275
1640061600000|2021-12-21 04:40:00|1970.9|1970.1|1970.7|1969.9|1971.2|1970.4|1970.7|1969.9|285
1640061900000|2021-12-21 04:45:00|1971.2|1970.4|1970.7|1969.9|1971.2|1970.4|1969.7|1968.9|506
1640062200000|2021-12-21 04:50:00|1970.2|1969.4|1970.2|1969.4|1970.7|1969.9|1969.7|1968.9|358
1640062500000|2021-12-21 04:55:00|1969.7|1968.9|1969.7|1968.9|1969.7|1968.9|1969.4|1968.6|177
1640062800000|2021-12-21 05:00:00|1970.2|1969.4|1970.7|1969.9|1972.2|1971.4|1970.2|1969.4|578
1640063100000|2021-12-21 05:05:00|1970.2|1969.4|1969.2|1968.4|1970.2|1969.4|1969.2|1968.4|299
1640063400000|2021-12-21 05:10:00|1968.7|1967.9|1968.7|1967.9|1969.7|1968.9|1968.2|1967.4|368
1640063700000|2021-12-21 05:15:00|1968.2|1967.4|1968.2|1967.4|1968.2|1967.4|1967.2|1966.4|394
1640064000000|2021-12-21 05:20:00|1967.9|1967.1|1969.7|1968.9|1969.7|1968.9|1967.7|1966.9|413
1640064300000|2021-12-21 05:25:00|1969.4|1968.6|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|425
1640064600000|2021-12-21 05:30:00|1968.9|1968.1|1968.7|1967.9|1968.9|1968.1|1968.2|1967.4|290
1640064900000|2021-12-21 05:35:00|1968.2|1967.4|1968.2|1967.4|1968.2|1967.4|1967.7|1966.9|638
1640065200000|2021-12-21 05:40:00|1968.7|1967.9|1969.7|1968.9|1970.2|1969.4|1968.7|1967.9|865
1640065500000|2021-12-21 05:45:00|1969.2|1968.4|1969.2|1968.4|1969.7|1968.9|1968.4|1967.6|375
1640065800000|2021-12-21 05:50:00|1969.7|1968.9|1969.7|1968.9|1970.7|1969.9|1969.2|1968.4|759
1640066100000|2021-12-21 05:55:00|1970.2|1969.4|1970.2|1969.4|1971.7|1970.9|1969.7|1968.9|2248
1640066400000|2021-12-21 06:00:00|1970.7|1969.9|1971.7|1970.9|1971.7|1970.9|1969.2|1968.4|1967
1640066700000|2021-12-21 06:05:00|1971.2|1970.4|1971.7|1970.9|1972.2|1971.4|1971.2|1970.4|511
1640067000000|2021-12-21 06:10:00|1972.1|1970.1|1971.9|1969.9|1972.7|1970.7|1971.5|1969.5|8
1640067300000|2021-12-21 06:15:00|1971.7|1969.7|1972.6|1970.6|1972.8|1970.8|1971.3|1969.3|300
1640067600000|2021-12-21 06:20:00|1972.7|1970.7|1971.9|1969.9|1972.8|1970.8|1971.9|1969.9|0
1640067900000|2021-12-21 06:25:00|1971.6|1969.6|1970|1968|1971.6|1969.6|1970|1968|0
1640068200000|2021-12-21 06:30:00|1970.5|1968.5|1970.7|1968.7|1971|1969|1970|1968|0
1640068500000|2021-12-21 06:35:00|1970.4|1968.4|1971|1969|1971.4|1969.4|1970.4|1968.4|0
1640068800000|2021-12-21 06:40:00|1970.8|1968.8|1971.3|1969.3|1971.5|1969.5|1970.8|1968.8|0
1640069100000|2021-12-21 06:45:00|1971.2|1969.2|1972.5|1970.5|1972.6|1970.6|1971.2|1969.2|0
1640069400000|2021-12-21 06:50:00|1972.6|1970.6|1973.4|1971.4|1973.4|1971.4|1972.6|1970.6|0
1640069700000|2021-12-21 06:55:00|1973.6|1971.6|1973.1|1971.1|1973.9|1971.9|1972.7|1970.7|0
1640070000000|2021-12-21 07:00:00|1973|1971|1971.8|1969.8|1973.3|1971.3|1971.6|1969.6|0
1640070300000|2021-12-21 07:05:00|1971.6|1969.6|1973.2|1971.2|1973.2|1971.2|1971.3|1969.3|0
1640070600000|2021-12-21 07:10:00|1973.3|1971.3|1973.5|1971.5|1973.6|1971.6|1972.7|1970.7|0
1640070900000|2021-12-21 07:15:00|1973.3|1971.3|1973.9|1971.9|1974.4|1972.4|1973|1971|0
1640071200000|2021-12-21 07:20:00|1973.7|1971.7|1973.8|1971.8|1974.3|1972.3|1973.6|1971.6|0
1640071500000|2021-12-21 07:25:00|1973.7|1971.7|1973.8|1971.8|1974|1972|1973.1|1971.1|0
1640071800000|2021-12-21 07:30:00|1973.7|1971.7|1970.4|1969.2|1973.9|1972.7|1969.9|1968.7|304
1640072100000|2021-12-21 07:35:00|1969.9|1968.7|1969.6|1968.4|1970.1|1968.9|1969.4|1968.2|271
1640072400000|2021-12-21 07:40:00|1969.9|1968.7|1968.4|1967.2|1970.4|1969.2|1968.4|1967.2|240
1640072700000|2021-12-21 07:45:00|1967.9|1966.7|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|223
1640073000000|2021-12-21 07:50:00|1968.4|1967.2|1967.1|1965.9|1968.4|1967.2|1966.9|1965.7|152
1640073300000|2021-12-21 07:55:00|1967.4|1966.2|1967.9|1966.7|1968.1|1966.9|1966.9|1965.7|77
1640073600000|2021-12-21 08:00:00|1967.6|1966.4|1965.9|1964.7|1967.6|1966.4|1965.4|1964.2|246
1640073900000|2021-12-21 08:05:00|1965.4|1964.2|1965.9|1964.7|1966.9|1965.7|1965.4|1964.2|192
1640074200000|2021-12-21 08:10:00|1966.4|1965.2|1966.9|1965.7|1967.1|1965.9|1965.4|1964.2|145
1640074500000|2021-12-21 08:15:00|1966.4|1965.2|1965.4|1964.2|1966.9|1965.7|1964.9|1963.7|73
1640074800000|2021-12-21 08:20:00|1965.6|1964.4|1965.1|1963.9|1965.9|1964.7|1964.9|1963.7|69
1640075100000|2021-12-21 08:25:00|1964.9|1963.7|1963.1|1961.9|1965.1|1963.9|1962.9|1961.7|107
1640075400000|2021-12-21 08:30:00|1962.9|1961.7|1963.4|1962.2|1963.4|1962.2|1961.9|1960.7|68
1640075700000|2021-12-21 08:35:00|1963.6|1962.4|1964.9|1963.7|1964.9|1963.7|1963.4|1962.2|59
1640076000000|2021-12-21 08:40:00|1964.6|1963.4|1965.9|1964.7|1966.4|1965.2|1964.6|1963.4|71
1640076300000|2021-12-21 08:45:00|1966.1|1964.9|1965.9|1964.7|1966.9|1965.7|1965.4|1964.2|37
1640076600000|2021-12-21 08:50:00|1966.1|1964.9|1965.9|1964.7|1966.6|1965.4|1965.6|1964.4|81
1640076900000|2021-12-21 08:55:00|1966.4|1965.2|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|45
1640077200000|2021-12-21 09:00:00|1965.6|1964.4|1965.4|1964.2|1965.9|1964.7|1964.9|1963.7|31
1640077500000|2021-12-21 09:05:00|1965.6|1964.4|1966.4|1965.2|1966.9|1965.7|1965.4|1964.2|40
1640077800000|2021-12-21 09:10:00|1966.6|1965.4|1967.4|1966.2|1967.4|1966.2|1966.4|1965.2|31
1640078100000|2021-12-21 09:15:00|1966.9|1965.7|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|28
1640078400000|2021-12-21 09:20:00|1966.6|1965.4|1966.4|1965.2|1966.9|1965.7|1966.4|1965.2|24
1640078700000|2021-12-21 09:25:00|1966.6|1965.4|1967.9|1966.7|1967.9|1966.7|1966.4|1965.2|22
1640079000000|2021-12-21 09:30:00|1967.4|1966.2|1966.4|1965.2|1967.6|1966.4|1966.1|1964.9|47
1640079300000|2021-12-21 09:35:00|1966.1|1964.9|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|41
1640079600000|2021-12-21 09:40:00|1966.6|1965.4|1966.1|1964.9|1966.9|1965.7|1965.9|1964.7|42
1640079900000|2021-12-21 09:45:00|1965.9|1964.7|1965.4|1964.2|1966.4|1965.2|1965.4|1964.2|90
1640080200000|2021-12-21 09:50:00|1965.9|1964.7|1966.4|1965.2|1966.4|1965.2|1965.4|1964.2|35
1640080500000|2021-12-21 09:55:00|1965.9|1964.7|1964.4|1963.2|1966.4|1965.2|1964.4|1963.2|65
1640080800000|2021-12-21 10:00:00|1964.6|1963.4|1964.9|1963.7|1965.4|1964.2|1963.9|1962.7|46
1640081100000|2021-12-21 10:05:00|1965.1|1963.9|1965.9|1964.7|1966.1|1964.9|1964.9|1963.7|35
1640081400000|2021-12-21 10:10:00|1965.4|1964.2|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|43
1640081700000|2021-12-21 10:15:00|1966.4|1965.2|1967.4|1966.2|1967.4|1966.2|1966.4|1965.2|131
1640082000000|2021-12-21 10:20:00|1966.9|1965.7|1967.9|1966.7|1967.9|1966.7|1966.9|1965.7|20
1640082300000|2021-12-21 10:25:00|1967.4|1966.2|1967.4|1966.2|1967.9|1966.7|1967.1|1965.9|50
1640082600000|2021-12-21 10:30:00|1967.6|1966.4|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|15
1640082900000|2021-12-21 10:35:00|1968.9|1967.7|1968.4|1967.2|1969.4|1968.2|1968.1|1966.9|62
1640083200000|2021-12-21 10:40:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|12
1640083500000|2021-12-21 10:45:00|1968.1|1966.9|1968.4|1967.2|1968.9|1967.7|1967.9|1966.7|19
1640083800000|2021-12-21 10:50:00|1968.1|1966.9|1968.9|1967.7|1968.9|1967.7|1967.9|1966.7|63
1640084100000|2021-12-21 10:55:00|1968.4|1967.2|1968.9|1967.7|1968.9|1967.7|1968.4|1967.2|94
1640084400000|2021-12-21 11:00:00|1968.6|1967.4|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|100
1640084700000|2021-12-21 11:05:00|1968.4|1967.2|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|62
1640085000000|2021-12-21 11:10:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|155
1640085300000|2021-12-21 11:15:00|1968.4|1967.2|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|153
1640085600000|2021-12-21 11:20:00|1967.9|1966.7|1969.4|1968.2|1969.4|1968.2|1967.9|1966.7|174
1640085900000|2021-12-21 11:25:00|1969.1|1967.9|1970.1|1968.9|1970.4|1969.2|1969.1|1967.9|125
1640086200000|2021-12-21 11:30:00|1970.4|1969.2|1969.9|1968.7|1970.4|1969.2|1969.9|1968.7|8
1640086500000|2021-12-21 11:35:00|1970.1|1968.9|1970.4|1969.2|1970.9|1969.7|1969.9|1968.7|27
1640086800000|2021-12-21 11:40:00|1970.1|1968.9|1969.9|1968.7|1970.4|1969.2|1969.9|1968.7|16
1640087100000|2021-12-21 11:45:00|1969.4|1968.2|1970.4|1969.2|1970.4|1969.2|1969.4|1968.2|17
1640087400000|2021-12-21 11:50:00|1970.1|1968.9|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|12
1640087700000|2021-12-21 11:55:00|1970.1|1968.9|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|24
1640088000000|2021-12-21 12:00:00|1969.9|1968.7|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|16
1640088300000|2021-12-21 12:05:00|1969.9|1968.7|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|18
1640088600000|2021-12-21 12:10:00|1969.9|1968.7|1969.9|1968.7|1970.4|1969.2|1969.9|1968.7|5
1640088900000|2021-12-21 12:15:00|1970.1|1968.9|1970.1|1968.9|1970.4|1969.2|1969.9|1968.7|24
1640089200000|2021-12-21 12:20:00|1970.4|1969.2|1970.9|1969.7|1970.9|1969.7|1969.9|1968.7|16
1640089500000|2021-12-21 12:25:00|1971.4|1970.2|1971.4|1970.2|1971.6|1970.4|1970.9|1969.7|26
1640089800000|2021-12-21 12:30:00|1970.9|1969.7|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|56
1640090100000|2021-12-21 12:35:00|1970.6|1969.4|1970.4|1969.2|1970.9|1969.7|1970.4|1969.2|12
1640090400000|2021-12-21 12:40:00|1969.9|1968.7|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|10
1640090700000|2021-12-21 12:45:00|1970.6|1969.4|1969.9|1968.7|1970.9|1969.7|1969.9|1968.7|38
1640091000000|2021-12-21 12:50:00|1970.1|1968.9|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|23
1640091300000|2021-12-21 12:55:00|1969.9|1968.7|1969.9|1968.7|1970.4|1969.2|1969.9|1968.7|57
1640091600000|2021-12-21 13:00:00|1970.1|1968.9|1969.4|1968.2|1970.1|1968.9|1968.9|1967.7|38
1640091900000|2021-12-21 13:05:00|1969.1|1967.9|1968.4|1967.2|1969.4|1968.2|1968.4|1967.2|71
1640092200000|2021-12-21 13:10:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|73
1640092500000|2021-12-21 13:15:00|1968.1|1966.9|1968.9|1967.7|1968.9|1967.7|1967.9|1966.7|47
1640092800000|2021-12-21 13:20:00|1968.6|1967.4|1968.4|1967.2|1968.6|1967.4|1967.9|1966.7|14
1640093100000|2021-12-21 13:25:00|1968.6|1967.4|1969.4|1968.2|1969.4|1968.2|1968.6|1967.4|12
1640093400000|2021-12-21 13:30:00|1968.9|1967.7|1969.6|1968.4|1969.9|1968.7|1968.9|1967.7|54
1640093700000|2021-12-21 13:35:00|1969.4|1968.2|1968.9|1967.7|1969.9|1968.7|1968.9|1967.7|19
1640094000000|2021-12-21 13:40:00|1969.1|1967.9|1969.4|1968.2|1969.4|1968.2|1968.9|1967.7|18
1640094300000|2021-12-21 13:45:00|1969.9|1968.7|1969.4|1968.2|1969.9|1968.7|1968.9|1967.7|28
1640094600000|2021-12-21 13:50:00|1968.9|1967.7|1969.9|1968.7|1969.9|1968.7|1968.9|1967.7|25
1640094900000|2021-12-21 13:55:00|1969.4|1968.2|1969.9|1968.7|1970.4|1969.2|1969.4|1968.2|77
1640095200000|2021-12-21 14:00:00|1970.1|1968.9|1969.4|1968.2|1970.4|1969.2|1969.4|1968.2|71
1640095500000|2021-12-21 14:05:00|1968.9|1967.7|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|96
1640095800000|2021-12-21 14:10:00|1968.4|1967.2|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|69
1640096100000|2021-12-21 14:15:00|1968.9|1967.7|1968.9|1967.7|1968.9|1967.7|1968.4|1967.2|41
1640096400000|2021-12-21 14:20:00|1968.4|1967.2|1968.4|1967.2|1968.9|1967.7|1968.1|1966.9|39
1640096700000|2021-12-21 14:25:00|1968.9|1967.7|1968.4|1967.2|1968.9|1967.7|1967.9|1966.7|105
1640097000000|2021-12-21 14:30:00|1968.6|1967.4|1968.9|1967.7|1970.9|1969.7|1968.6|1967.4|512
1640097300000|2021-12-21 14:35:00|1969.4|1968.2|1971.4|1970.2|1971.9|1970.7|1969.4|1968.2|176
1640097600000|2021-12-21 14:40:00|1971.1|1969.9|1969.9|1968.7|1971.4|1970.2|1968.9|1967.7|132
1640097900000|2021-12-21 14:45:00|1969.6|1968.4|1968.9|1967.7|1969.9|1968.7|1968.4|1967.2|201
1640098200000|2021-12-21 14:50:00|1969.1|1967.9|1968.9|1967.7|1969.9|1968.7|1967.9|1966.7|210
1640098500000|2021-12-21 14:55:00|1969.4|1968.2|1969.9|1968.7|1969.9|1968.7|1968.4|1967.2|174
1640098800000|2021-12-21 15:00:00|1970.4|1969.2|1970.4|1969.2|1970.9|1969.7|1969.9|1968.7|237
1640099100000|2021-12-21 15:05:00|1970.1|1968.9|1971.4|1970.2|1971.4|1970.2|1969.9|1968.7|160
1640099400000|2021-12-21 15:10:00|1970.9|1969.7|1972.4|1971.2|1972.6|1971.4|1970.9|1969.7|179
1640099700000|2021-12-21 15:15:00|1972.6|1971.4|1973.4|1972.2|1973.6|1972.4|1972.6|1971.4|127
1640100000000|2021-12-21 15:20:00|1973.9|1972.7|1971.9|1970.7|1974.4|1973.2|1971.9|1970.7|102
1640100300000|2021-12-21 15:25:00|1971.4|1970.2|1969.4|1968.2|1972.4|1971.2|1968.9|1967.7|248
1640100600000|2021-12-21 15:30:00|1969.6|1968.4|1968.9|1967.7|1970.4|1969.2|1968.9|1967.7|87
1640100900000|2021-12-21 15:35:00|1969.1|1967.9|1969.4|1968.2|1969.4|1968.2|1967.9|1966.7|118
1640101200000|2021-12-21 15:40:00|1969.9|1968.7|1970.9|1969.7|1970.9|1969.7|1969.4|1968.2|174
1640101500000|2021-12-21 15:45:00|1970.6|1969.4|1970.9|1969.7|1970.9|1969.7|1969.4|1968.2|63
1640101800000|2021-12-21 15:50:00|1970.6|1969.4|1971.9|1970.7|1971.9|1970.7|1970.6|1969.4|73
1640102100000|2021-12-21 15:55:00|1971.6|1970.4|1972.4|1971.2|1972.9|1971.7|1971.4|1970.2|69
1640102400000|2021-12-21 16:00:00|1972.9|1971.7|1973.4|1972.2|1973.4|1972.2|1971.9|1970.7|56
1640102700000|2021-12-21 16:05:00|1973.9|1972.7|1974.9|1973.7|1975.1|1973.9|1973.9|1972.7|139
1640103000000|2021-12-21 16:10:00|1974.4|1973.2|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|168
1640103300000|2021-12-21 16:15:00|1973.4|1972.2|1973.4|1972.2|1974.4|1973.2|1973.4|1972.2|123
1640103600000|2021-12-21 16:20:00|1973.6|1972.4|1973.9|1972.7|1973.9|1972.7|1973.4|1972.2|48
1640103900000|2021-12-21 16:25:00|1973.6|1972.4|1973.4|1972.2|1973.9|1972.7|1972.9|1971.7|57
1640104200000|2021-12-21 16:30:00|1973.9|1972.7|1974.9|1973.7|1975.4|1974.2|1973.4|1972.2|111
1640104500000|2021-12-21 16:35:00|1974.6|1973.4|1977.4|1976.2|1977.4|1976.2|1974.6|1973.4|51
1640104800000|2021-12-21 16:40:00|1977.6|1976.4|1978.9|1977.7|1978.9|1977.7|1977.6|1976.4|96
1640105100000|2021-12-21 16:45:00|1979.4|1978.2|1977.9|1976.7|1979.4|1978.2|1977.4|1976.2|42
1640105400000|2021-12-21 16:50:00|1978.4|1977.2|1978.4|1977.2|1978.4|1977.2|1977.4|1976.2|32
1640105700000|2021-12-21 16:55:00|1978.6|1977.4|1977.9|1976.7|1978.6|1977.4|1977.4|1976.2|35
1640106000000|2021-12-21 17:00:00|1977.4|1976.2|1977.9|1976.7|1978.1|1976.9|1977.4|1976.2|106
1640106300000|2021-12-21 17:05:00|1977.4|1976.2|1978.4|1977.2|1978.9|1977.7|1977.4|1976.2|51
1640106600000|2021-12-21 17:10:00|1978.1|1976.9|1979.4|1978.2|1979.9|1978.7|1977.9|1976.7|59
1640106900000|2021-12-21 17:15:00|1979.9|1978.7|1979.4|1978.2|1980.1|1978.9|1978.9|1977.7|62
1640107200000|2021-12-21 17:20:00|1978.9|1977.7|1978.9|1977.7|1979.4|1978.2|1978.4|1977.2|56
1640107500000|2021-12-21 17:25:00|1978.4|1977.2|1980.4|1979.2|1980.4|1979.2|1978.1|1976.9|271
1640107800000|2021-12-21 17:30:00|1979.9|1978.7|1980.4|1979.2|1980.4|1979.2|1979.9|1978.7|111
1640108100000|2021-12-21 17:35:00|1979.9|1978.7|1980.9|1979.7|1981.4|1980.2|1979.9|1978.7|127
1640108400000|2021-12-21 17:40:00|1980.4|1979.2|1979.4|1978.2|1980.6|1979.4|1979.4|1978.2|67
1640108700000|2021-12-21 17:45:00|1979.9|1978.7|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|92
1640109000000|2021-12-21 17:50:00|1979.6|1978.4|1979.9|1978.7|1980.9|1979.7|1979.6|1978.4|137
1640109300000|2021-12-21 17:55:00|1980.1|1978.9|1981.9|1980.7|1981.9|1980.7|1979.9|1978.7|162
1640109600000|2021-12-21 18:00:00|1981.4|1980.2|1979.9|1978.7|1981.4|1980.2|1979.9|1978.7|111
1640109900000|2021-12-21 18:05:00|1979.6|1978.4|1979.4|1978.2|1979.6|1978.4|1978.9|1977.7|65
1640110200000|2021-12-21 18:10:00|1978.9|1977.7|1978.4|1977.2|1979.4|1978.2|1978.4|1977.2|107
1640110500000|2021-12-21 18:15:00|1978.6|1977.4|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|63
1640110800000|2021-12-21 18:20:00|1978.9|1977.7|1979.4|1978.2|1979.6|1978.4|1978.9|1977.7|98
1640111100000|2021-12-21 18:25:00|1979.9|1978.7|1979.4|1978.2|1979.9|1978.7|1978.9|1977.7|94
1640111400000|2021-12-21 18:30:00|1979.9|1978.7|1980.4|1979.2|1980.4|1979.2|1979.4|1978.2|89
1640111700000|2021-12-21 18:35:00|1980.1|1978.9|1979.4|1978.2|1980.9|1979.7|1979.4|1978.2|138
1640112000000|2021-12-21 18:40:00|1979.6|1978.4|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|91
1640112300000|2021-12-21 18:45:00|1980.1|1978.9|1980.4|1979.2|1980.4|1979.2|1979.9|1978.7|52
1640112600000|2021-12-21 18:50:00|1979.9|1978.7|1979.4|1978.2|1980.1|1978.9|1979.4|1978.2|67
1640112900000|2021-12-21 18:55:00|1979.9|1978.7|1979.9|1978.7|1979.9|1978.7|1979.4|1978.2|82
1640113200000|2021-12-21 19:00:00|1979.4|1978.2|1980.4|1979.2|1980.4|1979.2|1979.4|1978.2|49
1640113500000|2021-12-21 19:05:00|1980.9|1979.7|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|46
1640113800000|2021-12-21 19:10:00|1980.9|1979.7|1981.9|1980.7|1981.9|1980.7|1980.9|1979.7|92
1640114100000|2021-12-21 19:15:00|1981.6|1980.4|1981.4|1980.2|1981.9|1980.7|1981.4|1980.2|105
1640114400000|2021-12-21 19:20:00|1981.1|1979.9|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|101
1640114700000|2021-12-21 19:25:00|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|35
1640115000000|2021-12-21 19:30:00|1981.9|1980.7|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|186
1640115300000|2021-12-21 19:35:00|1980.9|1979.7|1979.4|1978.2|1980.9|1979.7|1979.4|1978.2|87
1640115600000|2021-12-21 19:40:00|1979.6|1978.4|1979.4|1978.2|1980.4|1979.2|1979.4|1978.2|122
1640115900000|2021-12-21 19:45:00|1979.9|1978.7|1980.4|1979.2|1980.6|1979.4|1979.4|1978.2|117
1640116200000|2021-12-21 19:50:00|1980.1|1978.9|1980.4|1979.2|1980.4|1979.2|1979.9|1978.7|46
1640116500000|2021-12-21 19:55:00|1980.9|1979.7|1981.4|1980.2|1981.4|1980.2|1980.4|1979.2|148
1640116800000|2021-12-21 20:00:00|1980.9|1979.7|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|57
1640117100000|2021-12-21 20:05:00|1980.1|1978.9|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|107
1640117400000|2021-12-21 20:10:00|1980.4|1979.2|1979.9|1978.7|1980.9|1979.7|1979.9|1978.7|72
1640117700000|2021-12-21 20:15:00|1980.1|1978.9|1980.4|1979.2|1980.6|1979.4|1979.9|1978.7|88
1640118000000|2021-12-21 20:20:00|1980.3|1978.3|1979|1977|1980.3|1978.3|1978.7|1976.7|76
1640118300000|2021-12-21 20:25:00|1978.9|1976.9|1979|1977|1979.7|1977.7|1978.9|1976.9|82
1640118600000|2021-12-21 20:30:00|1979.3|1977.3|1978.4|1976.4|1979.7|1977.7|1978.3|1976.3|77
1640118900000|2021-12-21 20:35:00|1978.5|1976.5|1978|1976|1978.8|1976.8|1977.4|1975.4|76
1640119200000|2021-12-21 20:40:00|1977.9|1975.9|1976.9|1974.9|1978|1976|1976.9|1974.9|41
1640119500000|2021-12-21 20:45:00|1977|1975|1976.5|1974.5|1977|1975|1975.6|1973.6|81
1640119800000|2021-12-21 20:50:00|1976.6|1974.6|1978.7|1976.7|1979|1977|1976.6|1974.6|160
1640120100000|2021-12-21 20:55:00|1978.5|1976.5|1979.5|1977.5|1979.9|1977.9|1978.3|1976.3|0
1640120400000|2021-12-21 21:00:00|1979.4|1977.4|1979.4|1977.4|1979.5|1977.5|1978.3|1976.3|10
1640120700000|2021-12-21 21:05:00|1979.5|1977.5|1979.4|1977.4|1980|1978|1979.3|1977.3|0
1640121000000|2021-12-21 21:10:00|1979.2|1977.2|1979.3|1977.3|1979.5|1977.5|1979.2|1977.2|0
1640121300000|2021-12-21 21:15:00|1979.5|1977.5|1979.5|1977.5|1979.5|1977.5|1979.5|1977.5|0
1640121600000|2021-12-21 21:20:00|1979.4|1977.4|1980.6|1978.6|1980.6|1978.6|1979.4|1977.4|0
1640121900000|2021-12-21 21:25:00|1980.5|1978.5|1980.9|1978.9|1980.9|1978.9|1980.5|1978.5|0
1640122200000|2021-12-21 21:30:00|1980.8|1978.8|1981.1|1979.1|1981.1|1979.1|1980.8|1978.8|0
1640122500000|2021-12-21 21:35:00|1980.9|1978.9|1980.9|1978.9|1981.1|1979.1|1980.9|1978.9|0
1640122800000|2021-12-21 21:40:00|1981.1|1979.1|1980.9|1978.9|1981.1|1979.1|1980.9|1978.9|0
1640123100000|2021-12-21 21:45:00|1981.1|1979.1|1980.1|1978.1|1981.1|1979.1|1980|1978|0
1640123400000|2021-12-21 21:50:00|1979.9|1977.9|1980.3|1978.3|1980.5|1978.5|1979.9|1977.9|0
1640123700000|2021-12-21 21:55:00|1980.4|1978.4|1980.3|1978.3|1980.4|1978.4|1980|1978|0
1640124000000|2021-12-21 22:00:00|1980.4|1978.4|1980.5|1978.5|1980.6|1978.6|1980.4|1978.4|0
1640124300000|2021-12-21 22:05:00|1980.4|1978.4|1980.5|1978.5|1980.5|1978.5|1980.4|1978.4|0
1640124600000|2021-12-21 22:10:00|1980.4|1978.4|1980.4|1978.4|1980.4|1978.4|1980.3|1978.3|0
1640124900000|2021-12-21 22:15:00|1980.3|1978.3|1980.3|1978.3|1980.3|1978.3|1980.3|1978.3|0
1640125200000|2021-12-21 22:20:00|1980.2|1978.2|1980.3|1978.3|1980.3|1978.3|1980.2|1978.2|0
1640125500000|2021-12-21 22:25:00|1980.4|1978.4|1980.4|1978.4|1980.4|1978.4|1980.4|1978.4|0
1640125800000|2021-12-21 22:30:00|1980.5|1978.5|1980.4|1978.4|1980.5|1978.5|1980.4|1978.4|0
1640126100000|2021-12-21 22:35:00|1980.5|1978.5|1980.3|1978.3|1980.5|1978.5|1980.3|1978.3|0
1640126400000|2021-12-21 22:40:00|1980.4|1978.4|1980.3|1978.3|1980.4|1978.4|1980.3|1978.3|0
1640126700000|2021-12-21 22:45:00|1980.2|1978.2|1980.2|1978.2|1980.2|1978.2|1980.2|1978.2|0
1640127000000|2021-12-21 22:50:00|1980.3|1978.3|1980.3|1978.3|1980.3|1978.3|1980.3|1978.3|0
1640127300000|2021-12-21 22:55:00|1980.2|1978.2|1980|1978|1980.2|1978.2|1979.9|1977.9|0
1640127600000|2021-12-21 23:00:00|1980.1|1978.1|1980.2|1978.2|1981.2|1979.2|1980|1978|0
1640127900000|2021-12-21 23:05:00|1980.3|1978.3|1980.4|1978.4|1980.6|1978.6|1980.2|1978.2|0
1640128200000|2021-12-21 23:10:00|1980.5|1978.5|1979.8|1977.8|1980.7|1978.7|1979.7|1977.7|0
1640128500000|2021-12-21 23:15:00|1979.6|1977.6|1978.5|1976.5|1979.8|1977.8|1978.4|1976.4|0
1640128800000|2021-12-21 23:20:00|1978.6|1976.6|1978.6|1976.6|1978.6|1976.6|1977.9|1975.9|0
1640129100000|2021-12-21 23:25:00|1978.5|1976.5|1978.2|1976.2|1978.8|1976.8|1977.8|1975.8|0
1640129400000|2021-12-21 23:30:00|1978.1|1976.1|1979.5|1977.5|1979.5|1977.5|1977.2|1975.2|0
1640129700000|2021-12-21 23:35:00|1979.3|1977.3|1978.7|1976.7|1979.5|1977.5|1978.7|1976.7|0
1640130000000|2021-12-21 23:40:00|1978.8|1976.8|1977.5|1975.5|1978.8|1976.8|1977.5|1975.5|0
1640130300000|2021-12-21 23:45:00|1974.6|1973.4|1973.9|1972.7|1977.4|1976.2|1973.9|1972.7|617
1640130600000|2021-12-21 23:50:00|1974.4|1973.2|1975.4|1974.2|1975.9|1974.7|1974.4|1973.2|166
1640130900000|2021-12-21 23:55:00|1974.9|1973.7|1975.4|1974.2|1976.4|1975.2|1974.9|1973.7|229
1640131200000|2021-12-22 00:00:00|1975.2|1974.4|1977.2|1976.4|1980.2|1979.4|1974.9|1974.1|1341
1640131500000|2021-12-22 00:05:00|1976.7|1975.9|1973.2|1972.4|1977.2|1976.4|1972.2|1971.4|1000
1640131800000|2021-12-22 00:10:00|1972.7|1971.9|1972.2|1971.4|1973.7|1972.9|1971.2|1970.4|654
1640132100000|2021-12-22 00:15:00|1971.7|1970.9|1969.2|1968.4|1972.2|1971.4|1969.2|1968.4|607
1640132400000|2021-12-22 00:20:00|1969.7|1968.9|1968.7|1967.9|1970.2|1969.4|1967.2|1966.4|650
1640132700000|2021-12-22 00:25:00|1969.2|1968.4|1969.7|1968.9|1970.4|1969.6|1968.2|1967.4|454
1640133000000|2021-12-22 00:30:00|1969.2|1968.4|1970.2|1969.4|1970.2|1969.4|1967.7|1966.9|560
1640133300000|2021-12-22 00:35:00|1969.7|1968.9|1970.2|1969.4|1971.2|1970.4|1969.7|1968.9|241
1640133600000|2021-12-22 00:40:00|1970.4|1969.6|1971.7|1970.9|1971.7|1970.9|1970.4|1969.6|246
1640133900000|2021-12-22 00:45:00|1971.9|1971.1|1970.2|1969.4|1972.2|1971.4|1970.2|1969.4|234
1640134200000|2021-12-22 00:50:00|1970.4|1969.6|1969.2|1968.4|1970.4|1969.6|1969.2|1968.4|222
1640134500000|2021-12-22 00:55:00|1969.7|1968.9|1967.2|1966.4|1970.7|1969.9|1967.2|1966.4|451
1640134800000|2021-12-22 01:00:00|1967.7|1966.9|1969.7|1968.9|1969.7|1968.9|1967.7|1966.9|231
1640135100000|2021-12-22 01:05:00|1969.4|1968.6|1971.2|1970.4|1971.7|1970.9|1969.2|1968.4|289
1640135400000|2021-12-22 01:10:00|1970.9|1970.1|1970.2|1969.4|1972.2|1971.4|1970.2|1969.4|169
1640135700000|2021-12-22 01:15:00|1969.9|1969.1|1969.2|1968.4|1970.2|1969.4|1968.7|1967.9|183
1640136000000|2021-12-22 01:20:00|1969.7|1968.9|1969.2|1968.4|1970.2|1969.4|1969.2|1968.4|63
1640136300000|2021-12-22 01:25:00|1968.7|1967.9|1969.2|1968.4|1970.2|1969.4|1968.7|1967.9|98
1640136600000|2021-12-22 01:30:00|1968.7|1967.9|1969.7|1968.9|1970.2|1969.4|1968.7|1967.9|193
1640136900000|2021-12-22 01:35:00|1969.9|1969.1|1970.2|1969.4|1970.7|1969.9|1969.2|1968.4|195
1640137200000|2021-12-22 01:40:00|1969.7|1968.9|1968.7|1967.9|1970.2|1969.4|1968.7|1967.9|181
1640137500000|2021-12-22 01:45:00|1968.4|1967.6|1967.7|1966.9|1969.7|1968.9|1967.7|1966.9|229
1640137800000|2021-12-22 01:50:00|1968.2|1967.4|1967.2|1966.4|1968.2|1967.4|1966.2|1965.4|327
1640138100000|2021-12-22 01:55:00|1967.7|1966.9|1967.7|1966.9|1968.7|1967.9|1967.2|1966.4|141
1640138400000|2021-12-22 02:00:00|1968.2|1967.4|1968.7|1967.9|1969.7|1968.9|1967.7|1966.9|139
1640138700000|2021-12-22 02:05:00|1969.2|1968.4|1968.7|1967.9|1969.7|1968.9|1968.7|1967.9|240
1640139000000|2021-12-22 02:10:00|1969.2|1968.4|1970.2|1969.4|1970.2|1969.4|1968.7|1967.9|189
1640139300000|2021-12-22 02:15:00|1969.9|1969.1|1968.7|1967.9|1970.2|1969.4|1968.7|1967.9|126
1640139600000|2021-12-22 02:20:00|1968.9|1968.1|1969.2|1968.4|1970.2|1969.4|1968.7|1967.9|138
1640139900000|2021-12-22 02:25:00|1969.7|1968.9|1970.2|1969.4|1970.2|1969.4|1969.2|1968.4|105
1640140200000|2021-12-22 02:30:00|1969.7|1968.9|1969.7|1968.9|1970.2|1969.4|1969.2|1968.4|110
1640140500000|2021-12-22 02:35:00|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1968.7|1967.9|72
1640140800000|2021-12-22 02:40:00|1968.9|1968.1|1968.2|1967.4|1969.2|1968.4|1968.2|1967.4|45
1640141100000|2021-12-22 02:45:00|1967.7|1966.9|1967.2|1966.4|1968.2|1967.4|1967.2|1966.4|197
1640141400000|2021-12-22 02:50:00|1966.9|1966.1|1967.7|1966.9|1967.7|1966.9|1966.2|1965.4|123
1640141700000|2021-12-22 02:55:00|1966.7|1965.9|1967.2|1966.4|1967.7|1966.9|1966.7|1965.9|183
1640142000000|2021-12-22 03:00:00|1967.7|1966.9|1967.2|1966.4|1967.7|1966.9|1965.7|1964.9|148
1640142300000|2021-12-22 03:05:00|1967.7|1966.9|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|87
1640142600000|2021-12-22 03:10:00|1967.2|1966.4|1968.2|1967.4|1968.2|1967.4|1967.2|1966.4|63
1640142900000|2021-12-22 03:15:00|1968.7|1967.9|1968.2|1967.4|1968.7|1967.9|1968.2|1967.4|50
1640143200000|2021-12-22 03:20:00|1967.9|1967.1|1968.7|1967.9|1968.7|1967.9|1967.7|1966.9|73
1640143500000|2021-12-22 03:25:00|1969.2|1968.4|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|126
1640143800000|2021-12-22 03:30:00|1969.4|1968.6|1970.2|1969.4|1971.2|1970.4|1969.2|1968.4|519
1640144100000|2021-12-22 03:35:00|1970.7|1969.9|1970.7|1969.9|1971.2|1970.4|1970.4|1969.6|245
1640144400000|2021-12-22 03:40:00|1971.2|1970.4|1971.2|1970.4|1971.2|1970.4|1970.7|1969.9|130
1640144700000|2021-12-22 03:45:00|1970.7|1969.9|1971.7|1970.9|1971.7|1970.9|1970.7|1969.9|188
1640145000000|2021-12-22 03:50:00|1971.9|1971.1|1972.2|1971.4|1972.7|1971.9|1971.7|1970.9|130
1640145300000|2021-12-22 03:55:00|1971.7|1970.9|1972.2|1971.4|1972.2|1971.4|1971.7|1970.9|152
1640145600000|2021-12-22 04:00:00|1972.7|1971.9|1972.7|1971.9|1972.7|1971.9|1972.2|1971.4|62
1640145900000|2021-12-22 04:05:00|1973.2|1972.4|1972.7|1971.9|1973.7|1972.9|1972.7|1971.9|299
1640146200000|2021-12-22 04:10:00|1972.2|1971.4|1972.2|1971.4|1972.2|1971.4|1972.2|1971.4|49
1640146500000|2021-12-22 04:15:00|1972.7|1971.9|1972.7|1971.9|1972.7|1971.9|1972.7|1971.9|102
1640146800000|2021-12-22 04:20:00|1972.2|1971.4|1972.2|1971.4|1972.7|1971.9|1972.2|1971.4|95
1640147100000|2021-12-22 04:25:00|1971.7|1970.9|1971.7|1970.9|1971.7|1970.9|1971.4|1970.6|74
1640147400000|2021-12-22 04:30:00|1971.2|1970.4|1971.7|1970.9|1971.7|1970.9|1971.2|1970.4|200
1640147700000|2021-12-22 04:35:00|1972.2|1971.4|1971.7|1970.9|1972.2|1971.4|1971.7|1970.9|137
1640148000000|2021-12-22 04:40:00|1971.2|1970.4|1971.2|1970.4|1971.2|1970.4|1970.7|1969.9|93
1640148300000|2021-12-22 04:45:00|1971.7|1970.9|1971.2|1970.4|1971.7|1970.9|1971.2|1970.4|83
1640148600000|2021-12-22 04:50:00|1971.7|1970.9|1971.7|1970.9|1972.2|1971.4|1971.7|1970.9|91
1640148900000|2021-12-22 04:55:00|1971.2|1970.4|1971.2|1970.4|1971.7|1970.9|1971.2|1970.4|153
1640149200000|2021-12-22 05:00:00|1971.7|1970.9|1972.2|1971.4|1972.2|1971.4|1971.2|1970.4|238
1640149500000|2021-12-22 05:05:00|1971.7|1970.9|1970.7|1969.9|1971.7|1970.9|1970.7|1969.9|289
1640149800000|2021-12-22 05:10:00|1970.4|1969.6|1969.7|1968.9|1970.7|1969.9|1969.7|1968.9|405
1640150100000|2021-12-22 05:15:00|1969.4|1968.6|1968.2|1967.4|1969.7|1968.9|1968.2|1967.4|415
1640150400000|2021-12-22 05:20:00|1967.9|1967.1|1967.7|1966.9|1968.2|1967.4|1966.7|1965.9|459
1640150700000|2021-12-22 05:25:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|361
1640151000000|2021-12-22 05:30:00|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1968.2|1967.4|261
1640151300000|2021-12-22 05:35:00|1968.9|1968.1|1968.7|1967.9|1969.7|1968.9|1968.2|1967.4|362
1640151600000|2021-12-22 05:40:00|1968.2|1967.4|1967.2|1966.4|1968.7|1967.9|1967.2|1966.4|449
1640151900000|2021-12-22 05:45:00|1967.7|1966.9|1967.2|1966.4|1968.2|1967.4|1967.2|1966.4|513
1640152200000|2021-12-22 05:50:00|1967.7|1966.9|1967.2|1966.4|1967.7|1966.9|1967.2|1966.4|482
1640152500000|2021-12-22 05:55:00|1967.9|1967.1|1969.2|1968.4|1970.2|1969.4|1967.7|1966.9|2756
1640152800000|2021-12-22 06:00:00|1969.7|1968.9|1968.2|1967.4|1971.7|1970.9|1968.2|1967.4|2576
1640153100000|2021-12-22 06:05:00|1968.7|1967.9|1968.7|1967.9|1970.2|1969.4|1968.2|1967.4|583
1640153400000|2021-12-22 06:10:00|1970.1|1968.1|1968.4|1966.4|1970.3|1968.3|1968.2|1966.2|4
1640153700000|2021-12-22 06:15:00|1968.5|1966.5|1969.8|1967.8|1970.1|1968.1|1968.5|1966.5|298
1640154000000|2021-12-22 06:20:00|1970|1968|1970|1968|1970.8|1968.8|1969.8|1967.8|0
1640154300000|2021-12-22 06:25:00|1970.1|1968.1|1970.2|1968.2|1970.3|1968.3|1969.8|1967.8|0
1640154600000|2021-12-22 06:30:00|1970.4|1968.4|1970.2|1968.2|1970.9|1968.9|1970.1|1968.1|0
1640154900000|2021-12-22 06:35:00|1970.1|1968.1|1969.7|1967.7|1970.1|1968.1|1969.7|1967.7|0
1640155200000|2021-12-22 06:40:00|1969.4|1967.4|1969.6|1967.6|1969.9|1967.9|1969.4|1967.4|0
1640155500000|2021-12-22 06:45:00|1969.4|1967.4|1969.6|1967.6|1969.6|1967.6|1969.4|1967.4|0
1640155800000|2021-12-22 06:50:00|1969.4|1967.4|1969.4|1967.4|1969.6|1967.6|1968.9|1966.9|0
1640156100000|2021-12-22 06:55:00|1969.5|1967.5|1968.7|1966.7|1969.6|1967.6|1968.7|1966.7|0
1640156400000|2021-12-22 07:00:00|1969|1967|1969.6|1967.6|1969.6|1967.6|1968.7|1966.7|0
1640156700000|2021-12-22 07:05:00|1969.7|1967.7|1969.3|1967.3|1969.8|1967.8|1968.8|1966.8|0
1640157000000|2021-12-22 07:10:00|1969.5|1967.5|1970|1968|1970.6|1968.6|1969.3|1967.3|0
1640157300000|2021-12-22 07:15:00|1970.1|1968.1|1969.8|1967.8|1970.3|1968.3|1969.3|1967.3|0
1640157600000|2021-12-22 07:20:00|1969.9|1967.9|1970.2|1968.2|1970.5|1968.5|1969.8|1967.8|0
1640157900000|2021-12-22 07:25:00|1970.1|1968.1|1968.4|1966.4|1970.1|1968.1|1968.4|1966.4|0
1640158200000|2021-12-22 07:30:00|1968.5|1966.5|1968.9|1967.7|1969.4|1968.2|1968.4|1966.5|82
1640158500000|2021-12-22 07:35:00|1969.1|1967.9|1968.9|1967.7|1969.4|1968.2|1968.9|1967.7|47
1640158800000|2021-12-22 07:40:00|1969.4|1968.2|1969.4|1968.2|1969.4|1968.2|1969.4|1968.2|19
1640159100000|2021-12-22 07:45:00|1968.9|1967.7|1968.9|1967.7|1969.4|1968.2|1968.9|1967.7|66
1640159400000|2021-12-22 07:50:00|1969.1|1967.9|1968.9|1967.7|1969.4|1968.2|1968.9|1967.7|32
1640159700000|2021-12-22 07:55:00|1969.4|1968.2|1968.4|1967.2|1969.4|1968.2|1968.4|1967.2|27
1640160000000|2021-12-22 08:00:00|1968.6|1967.4|1968.4|1967.2|1968.9|1967.7|1967.9|1966.7|98
1640160300000|2021-12-22 08:05:00|1967.9|1966.7|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|53
1640160600000|2021-12-22 08:10:00|1967.9|1966.7|1968.9|1967.7|1968.9|1967.7|1967.9|1966.7|33
1640160900000|2021-12-22 08:15:00|1968.6|1967.4|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|56
1640161200000|2021-12-22 08:20:00|1967.4|1966.2|1967.9|1966.7|1967.9|1966.7|1966.4|1965.2|100
1640161500000|2021-12-22 08:25:00|1967.6|1966.4|1967.4|1966.2|1967.6|1966.4|1966.9|1965.7|51
1640161800000|2021-12-22 08:30:00|1967.1|1965.9|1966.4|1965.2|1967.6|1966.4|1965.9|1964.7|78
1640162100000|2021-12-22 08:35:00|1965.9|1964.7|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|73
1640162400000|2021-12-22 08:40:00|1966.1|1964.9|1966.9|1965.7|1967.9|1966.7|1965.9|1964.7|143
1640162700000|2021-12-22 08:45:00|1967.1|1965.9|1968.4|1967.2|1968.4|1967.2|1966.9|1965.7|36
1640163000000|2021-12-22 08:50:00|1968.6|1967.4|1968.4|1967.2|1968.9|1967.7|1968.4|1967.2|49
1640163300000|2021-12-22 08:55:00|1968.9|1967.7|1968.4|1967.2|1968.9|1967.7|1968.4|1967.2|19
1640163600000|2021-12-22 09:00:00|1967.9|1966.7|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|25
1640163900000|2021-12-22 09:05:00|1967.9|1966.7|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|24
1640164200000|2021-12-22 09:10:00|1968.1|1966.9|1968.6|1967.4|1968.9|1967.7|1967.4|1966.2|31
1640164500000|2021-12-22 09:15:00|1968.9|1967.7|1968.9|1967.7|1968.9|1967.7|1968.4|1967.2|27
1640164800000|2021-12-22 09:20:00|1968.6|1967.4|1968.4|1967.2|1968.9|1967.7|1967.9|1966.7|26
1640165100000|2021-12-22 09:25:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|12
1640165400000|2021-12-22 09:30:00|1968.4|1967.2|1968.9|1967.7|1969.1|1967.9|1968.4|1967.2|8
1640165700000|2021-12-22 09:35:00|1969.1|1967.9|1968.9|1967.7|1969.4|1968.2|1968.9|1967.7|46
1640166000000|2021-12-22 09:40:00|1968.4|1967.2|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|84
1640166300000|2021-12-22 09:45:00|1968.9|1967.7|1968.9|1967.7|1968.9|1967.7|1968.4|1967.2|20
1640166600000|2021-12-22 09:50:00|1968.6|1967.4|1968.9|1967.7|1969.4|1968.2|1968.6|1967.4|13
1640166900000|2021-12-22 09:55:00|1968.4|1967.2|1968.6|1967.4|1968.9|1967.7|1968.1|1966.9|12
1640167200000|2021-12-22 10:00:00|1968.4|1967.2|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|36
1640167500000|2021-12-22 10:05:00|1969.4|1968.2|1969.4|1968.2|1969.4|1968.2|1968.9|1967.7|18
1640167800000|2021-12-22 10:10:00|1968.9|1967.7|1969.4|1968.2|1969.4|1968.2|1968.9|1967.7|18
1640168100000|2021-12-22 10:15:00|1969.9|1968.7|1969.9|1968.7|1969.9|1968.7|1969.4|1968.2|50
1640168400000|2021-12-22 10:20:00|1969.4|1968.2|1969.9|1968.7|1969.9|1968.7|1969.4|1968.2|32
1640168700000|2021-12-22 10:25:00|1969.4|1968.2|1969.9|1968.7|1969.9|1968.7|1969.4|1968.2|32
1640169000000|2021-12-22 10:30:00|1969.4|1968.2|1969.1|1967.9|1969.9|1968.7|1968.9|1967.7|36
1640169300000|2021-12-22 10:35:00|1969.4|1968.2|1969.9|1968.7|1969.9|1968.7|1969.1|1967.9|25
1640169600000|2021-12-22 10:40:00|1970.4|1969.2|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|20
1640169900000|2021-12-22 10:45:00|1970.9|1969.7|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|17
1640170200000|2021-12-22 10:50:00|1971.1|1969.9|1970.9|1969.7|1971.4|1970.2|1970.9|1969.7|23
1640170500000|2021-12-22 10:55:00|1971.4|1970.2|1970.9|1969.7|1971.4|1970.2|1970.9|1969.7|30
1640170800000|2021-12-22 11:00:00|1970.4|1969.2|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|67
1640171100000|2021-12-22 11:05:00|1970.4|1969.2|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|50
1640171400000|2021-12-22 11:10:00|1971.4|1970.2|1970.9|1969.7|1971.4|1970.2|1970.6|1969.4|62
1640171700000|2021-12-22 11:15:00|1971.4|1970.2|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|20
1640172000000|2021-12-22 11:20:00|1971.1|1969.9|1971.4|1970.2|1971.4|1970.2|1970.9|1969.7|27
1640172300000|2021-12-22 11:25:00|1970.9|1969.7|1970.4|1969.2|1971.4|1970.2|1970.4|1969.2|42
1640172600000|2021-12-22 11:30:00|1970.9|1969.7|1969.9|1968.7|1970.9|1969.7|1969.9|1968.7|17
1640172900000|2021-12-22 11:35:00|||||||||5
1640173200000|2021-12-22 11:40:00|1969.4|1968.2|1969.4|1968.2|1969.9|1968.7|1969.4|1968.2|68
1640173500000|2021-12-22 11:45:00|1969.9|1968.7|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|18
1640173800000|2021-12-22 11:50:00|1970.1|1968.9|1969.9|1968.7|1970.4|1969.2|1969.9|1968.7|27
1640174100000|2021-12-22 11:55:00|1970.4|1969.2|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|39
1640174400000|2021-12-22 12:00:00|1971.4|1970.2|1970.9|1969.7|1971.6|1970.4|1970.9|1969.7|51
1640174700000|2021-12-22 12:05:00|1971.4|1970.2|1971.4|1970.2|1971.4|1970.2|1970.9|1969.7|9
1640175000000|2021-12-22 12:10:00|1971.1|1969.9|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|46
1640175300000|2021-12-22 12:15:00|1970.9|1969.7|1971.4|1970.2|1971.4|1970.2|1970.9|1969.7|72
1640175600000|2021-12-22 12:20:00|1971.1|1969.9|1970.9|1969.7|1971.4|1970.2|1970.9|1969.7|14
1640175900000|2021-12-22 12:25:00|1970.4|1969.2|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|28
1640176200000|2021-12-22 12:30:00|1970.6|1969.4|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|21
1640176500000|2021-12-22 12:35:00|1970.4|1969.2|1969.4|1968.2|1970.4|1969.2|1969.4|1968.2|374
1640176800000|2021-12-22 12:40:00|1969.1|1967.9|1969.4|1968.2|1969.4|1968.2|1968.4|1967.2|167
1640177100000|2021-12-22 12:45:00|1969.6|1968.4|1969.4|1968.2|1969.6|1968.4|1969.4|1968.2|4
1640177400000|2021-12-22 12:50:00|1969.9|1968.7|1969.4|1968.2|1969.9|1968.7|1969.4|1968.2|28
1640177700000|2021-12-22 12:55:00|1969.6|1968.4|1968.9|1967.7|1969.9|1968.7|1968.9|1967.7|28
1640178000000|2021-12-22 13:00:00|1969.1|1967.9|1969.4|1968.2|1969.4|1968.2|1968.9|1967.7|11
1640178300000|2021-12-22 13:05:00|1969.1|1967.9|1969.1|1967.9|1969.4|1968.2|1968.9|1967.7|9
1640178600000|2021-12-22 13:10:00|1968.9|1967.7|1968.4|1967.2|1969.4|1968.2|1968.1|1966.9|97
1640178900000|2021-12-22 13:15:00|1968.9|1967.7|1968.4|1967.2|1968.9|1967.7|1968.4|1967.2|17
1640179200000|2021-12-22 13:20:00|1968.1|1966.9|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|64
1640179500000|2021-12-22 13:25:00|1966.9|1965.7|1967.4|1966.2|1967.4|1966.2|1966.9|1965.7|10
1640179800000|2021-12-22 13:30:00|1967.6|1966.4|1967.9|1966.7|1968.9|1967.7|1967.4|1966.2|74
1640180100000|2021-12-22 13:35:00|1967.4|1966.2|1966.9|1965.7|1968.1|1966.9|1966.4|1965.2|75
1640180400000|2021-12-22 13:40:00|1967.4|1966.2|1965.9|1964.7|1967.9|1966.7|1965.9|1964.7|121
1640180700000|2021-12-22 13:45:00|1966.1|1964.9|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|104
1640181000000|2021-12-22 13:50:00|1966.6|1965.4|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|51
1640181300000|2021-12-22 13:55:00|1967.1|1965.9|1966.9|1965.7|1967.4|1966.2|1966.6|1965.4|21
1640181600000|2021-12-22 14:00:00|1967.1|1965.9|1966.9|1965.7|1967.1|1965.9|1966.4|1965.2|10
1640181900000|2021-12-22 14:05:00|1967.1|1965.9|1967.9|1966.7|1967.9|1966.7|1966.9|1965.7|83
1640182200000|2021-12-22 14:10:00|1967.6|1966.4|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|70
1640182500000|2021-12-22 14:15:00|1967.1|1965.9|1967.4|1966.2|1967.4|1966.2|1966.9|1965.7|142
1640182800000|2021-12-22 14:20:00|1966.9|1965.7|1966.9|1965.7|1967.1|1965.9|1966.4|1965.2|59
1640183100000|2021-12-22 14:25:00|1966.6|1965.4|1967.4|1966.2|1967.4|1966.2|1966.6|1965.4|78
1640183400000|2021-12-22 14:30:00|1966.9|1965.7|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|268
1640183700000|2021-12-22 14:35:00|1967.6|1966.4|1968.9|1967.7|1969.4|1968.2|1967.4|1966.2|240
1640184000000|2021-12-22 14:40:00|1968.4|1967.2|1969.9|1968.7|1969.9|1968.7|1967.4|1966.2|246
1640184300000|2021-12-22 14:45:00|1970.1|1968.9|1969.4|1968.2|1970.9|1969.7|1968.9|1967.7|173
1640184600000|2021-12-22 14:50:00|1969.1|1967.9|1970.4|1969.2|1970.4|1969.2|1968.4|1967.2|63
1640184900000|2021-12-22 14:55:00|1970.1|1968.9|1969.9|1968.7|1970.9|1969.7|1968.9|1967.7|54
1640185200000|2021-12-22 15:00:00|1970.4|1969.2|1970.4|1969.2|1970.9|1969.7|1969.4|1968.2|89
1640185500000|2021-12-22 15:05:00|1970.1|1968.9|1970.9|1969.7|1971.4|1970.2|1969.4|1968.2|92
1640185800000|2021-12-22 15:10:00|1971.4|1970.2|1972.9|1971.7|1972.9|1971.7|1970.9|1969.7|81
1640186100000|2021-12-22 15:15:00|1972.6|1971.4|1974.4|1973.2|1975.1|1973.9|1972.4|1971.2|120
1640186400000|2021-12-22 15:20:00|1974.1|1972.9|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|64
1640186700000|2021-12-22 15:25:00|1973.4|1972.2|1972.9|1971.7|1974.4|1973.2|1972.9|1971.7|104
1640187000000|2021-12-22 15:30:00|1973.1|1971.9|1974.9|1973.7|1974.9|1973.7|1973.1|1971.9|109
1640187300000|2021-12-22 15:35:00|1974.4|1973.2|1976.9|1975.7|1977.4|1976.2|1973.9|1972.7|159
1640187600000|2021-12-22 15:40:00|1977.1|1975.9|1976.9|1975.7|1977.4|1976.2|1976.4|1975.2|87
1640187900000|2021-12-22 15:45:00|1977.4|1976.2|1976.9|1975.7|1977.4|1976.2|1976.9|1975.7|81
1640188200000|2021-12-22 15:50:00|1977.1|1975.9|1978.1|1976.9|1978.4|1977.2|1976.9|1975.7|246
1640188500000|2021-12-22 15:55:00|1977.9|1976.7|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|219
1640188800000|2021-12-22 16:00:00|1977.9|1976.7|1977.4|1976.2|1978.4|1977.2|1976.9|1975.7|54
1640189100000|2021-12-22 16:05:00|1977.1|1975.9|1976.9|1975.7|1977.4|1976.2|1976.4|1975.2|67
1640189400000|2021-12-22 16:10:00|1977.1|1975.9|1979.1|1977.9|1979.4|1978.2|1977.1|1975.9|71
1640189700000|2021-12-22 16:15:00|1979.4|1978.2|1978.9|1977.7|1979.4|1978.2|1978.4|1977.2|103
1640190000000|2021-12-22 16:20:00|1979.4|1978.2|1978.9|1977.7|1979.4|1978.2|1977.9|1976.7|81
1640190300000|2021-12-22 16:25:00|1978.4|1977.2|1979.4|1978.2|1979.4|1978.2|1977.9|1976.7|32
1640190600000|2021-12-22 16:30:00|1979.9|1978.7|1980.9|1979.7|1981.4|1980.2|1979.4|1978.2|159
1640190900000|2021-12-22 16:35:00|1981.4|1980.2|1980.9|1979.7|1981.9|1980.7|1980.9|1979.7|80
1640191200000|2021-12-22 16:40:00|1981.4|1980.2|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|49
1640191500000|2021-12-22 16:45:00|1980.4|1979.2|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|35
1640191800000|2021-12-22 16:50:00|1980.6|1979.4|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|24
1640192100000|2021-12-22 16:55:00|1980.9|1979.7|1981.4|1980.2|1981.4|1980.2|1980.4|1979.2|28
1640192400000|2021-12-22 17:00:00|1981.6|1980.4|1981.9|1980.7|1981.9|1980.7|1980.9|1979.7|113
1640192700000|2021-12-22 17:05:00|1981.4|1980.2|1982.4|1981.2|1982.4|1981.2|1981.4|1980.2|41
1640193000000|2021-12-22 17:10:00|1981.9|1980.7|1981.4|1980.2|1981.9|1980.7|1981.4|1980.2|31
1640193300000|2021-12-22 17:15:00|1981.9|1980.7|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|32
1640193600000|2021-12-22 17:20:00|1980.9|1979.7|1980.9|1979.7|1980.9|1979.7|1980.9|1979.7|46
1640193900000|2021-12-22 17:25:00|1981.4|1980.2|1981.9|1980.7|1981.9|1980.7|1981.4|1980.2|23
1640194200000|2021-12-22 17:30:00|1982.4|1981.2|1981.4|1980.2|1982.4|1981.2|1981.4|1980.2|81
1640194500000|2021-12-22 17:35:00|1981.1|1979.9|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|26
1640194800000|2021-12-22 17:40:00|1980.6|1979.4|1981.4|1980.2|1981.9|1980.7|1980.4|1979.2|62
1640195100000|2021-12-22 17:45:00|1981.9|1980.7|1981.9|1980.7|1981.9|1980.7|1981.4|1980.2|7
1640195400000|2021-12-22 17:50:00|1982.4|1981.2|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|23
1640195700000|2021-12-22 17:55:00|1982.1|1980.9|1981.9|1980.7|1982.1|1980.9|1981.9|1980.7|8
1640196000000|2021-12-22 18:00:00|1981.4|1980.2|1981.9|1980.7|1981.9|1980.7|1981.4|1980.2|31
1640196300000|2021-12-22 18:05:00|||||||||2
1640196600000|2021-12-22 18:10:00|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|57
1640196900000|2021-12-22 18:15:00|1981.9|1980.7|1981.4|1980.2|1981.9|1980.7|1981.4|1980.2|20
1640197200000|2021-12-22 18:20:00|1981.9|1980.7|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|25
1640197500000|2021-12-22 18:25:00|1980.9|1979.7|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|11
1640197800000|2021-12-22 18:30:00|1981.9|1980.7|1981.9|1980.7|1981.9|1980.7|1981.4|1980.2|43
1640198100000|2021-12-22 18:35:00|1981.6|1980.4|1980.4|1979.2|1981.6|1980.4|1980.4|1979.2|39
1640198400000|2021-12-22 18:40:00|1980.1|1978.9|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|42
1640198700000|2021-12-22 18:45:00|1980.6|1979.4|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|22
1640199000000|2021-12-22 18:50:00|1980.4|1979.2|1981.4|1980.2|1981.4|1980.2|1980.4|1979.2|15
1640199300000|2021-12-22 18:55:00|1981.1|1979.9|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|20
1640199600000|2021-12-22 19:00:00|1980.6|1979.4|1980.4|1979.2|1980.9|1979.7|1979.4|1978.2|27
1640199900000|2021-12-22 19:05:00|1979.9|1978.7|1979.9|1978.7|1980.4|1979.2|1979.9|1978.7|9
1640200200000|2021-12-22 19:10:00|1979.4|1978.2|1980.4|1979.2|1980.4|1979.2|1979.4|1978.2|29
1640200500000|2021-12-22 19:15:00|1980.9|1979.7|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|46
1640200800000|2021-12-22 19:20:00|1980.9|1979.7|1980.9|1979.7|1981.4|1980.2|1980.9|1979.7|24
1640201100000|2021-12-22 19:25:00|1981.4|1980.2|1979.9|1978.7|1981.4|1980.2|1979.4|1978.2|70
1640201400000|2021-12-22 19:30:00|1979.4|1978.2|1980.4|1979.2|1980.9|1979.7|1979.4|1978.2|63
1640201700000|2021-12-22 19:35:00|1980.6|1979.4|1980.9|1979.7|1980.9|1979.7|1980.4|1979.2|12
1640202000000|2021-12-22 19:40:00|1980.4|1979.2|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|43
1640202300000|2021-12-22 19:45:00|1980.6|1979.4|1980.9|1979.7|1980.9|1979.7|1980.4|1979.2|12
1640202600000|2021-12-22 19:50:00|1980.4|1979.2|1980.9|1979.7|1980.9|1979.7|1980.4|1979.2|30
1640202900000|2021-12-22 19:55:00|1980.4|1979.2|1980.9|1979.7|1980.9|1979.7|1980.4|1979.2|18
1640203200000|2021-12-22 20:00:00|1981.4|1980.2|1981.4|1980.2|1981.9|1980.7|1981.1|1979.9|83
1640203500000|2021-12-22 20:05:00|1981.9|1980.7|1982.4|1981.2|1982.4|1981.2|1981.6|1980.4|82
1640203800000|2021-12-22 20:10:00|1981.9|1980.7|1981.9|1980.7|1981.9|1980.7|1981.9|1980.7|12
1640204100000|2021-12-22 20:15:00|1981.4|1980.2|1980.9|1979.7|1981.4|1980.2|1980.9|1979.7|67
1640204400000|2021-12-22 20:20:00|1981.6|1979.6|1981.6|1979.6|1981.9|1979.9|1980.9|1978.9|55
1640204700000|2021-12-22 20:25:00|1981.7|1979.7|1981.8|1979.8|1982|1980|1981.7|1979.7|45
1640205000000|2021-12-22 20:30:00|1982.1|1980.1|1981.7|1979.7|1982.1|1980.1|1981.4|1979.4|57
1640205300000|2021-12-22 20:35:00|1981.8|1979.8|1982.5|1980.5|1982.5|1980.5|1981.7|1979.7|37
1640205600000|2021-12-22 20:40:00|1982.2|1980.2|1982.5|1980.5|1982.5|1980.5|1982.1|1980.1|46
1640205900000|2021-12-22 20:45:00|1982.8|1980.8|1982.8|1980.8|1983.2|1981.2|1982.4|1980.4|37
1640206200000|2021-12-22 20:50:00|1982.9|1980.9|1984|1982|1984.4|1982.4|1982.6|1980.6|169
1640206500000|2021-12-22 20:55:00|1984.2|1982.2|1983.5|1981.5|1984.4|1982.4|1982.8|1980.8|0
1640206800000|2021-12-22 21:00:00|1983.4|1981.4|1983.8|1981.8|1984|1982|1982.9|1980.9|17
1640207100000|2021-12-22 21:05:00|1983.7|1981.7|1983.3|1981.3|1983.9|1981.9|1983.3|1981.3|0
1640207400000|2021-12-22 21:10:00|1983.5|1981.5|1983.4|1981.4|1983.9|1981.9|1983.4|1981.4|0
1640207700000|2021-12-22 21:15:00|1983.1|1981.1|1983.5|1981.5|1983.7|1981.7|1983.1|1981.1|0
1640208000000|2021-12-22 21:20:00|1983.4|1981.4|1983.4|1981.4|1983.5|1981.5|1983.4|1981.4|0
1640208300000|2021-12-22 21:25:00|1983.7|1981.7|1983.2|1981.2|1983.7|1981.7|1983.2|1981.2|0
1640208600000|2021-12-22 21:30:00|1983.4|1981.4|1982.9|1980.9|1983.4|1981.4|1982.8|1980.8|0
1640209500000|2021-12-22 21:45:00|1983.1|1981.1|1982.8|1980.8|1983.1|1981.1|1982.5|1980.5|0
1640209800000|2021-12-22 21:50:00|1983|1981|1983|1981|1983|1981|1982.9|1980.9|0
1640210100000|2021-12-22 21:55:00|1982.8|1980.8|1983.4|1981.4|1983.6|1981.6|1982.7|1980.7|0
1640210400000|2021-12-22 22:00:00|1983.5|1981.5|1983.5|1981.5|1983.6|1981.6|1983.4|1981.4|0
1640211000000|2021-12-22 22:10:00|1983.6|1981.6|1983.5|1981.5|1983.6|1981.6|1983.5|1981.5|0
1640211600000|2021-12-22 22:20:00|1983.6|1981.6|1983.6|1981.6|1983.6|1981.6|1983.6|1981.6|0
1640211900000|2021-12-22 22:25:00|1983.5|1981.5|1983.6|1981.6|1983.6|1981.6|1983.5|1981.5|0
1640212500000|2021-12-22 22:35:00|1983.5|1981.5|1983.6|1981.6|1983.6|1981.6|1983.5|1981.5|0
1640212800000|2021-12-22 22:40:00|1983.5|1981.5|1983.5|1981.5|1983.6|1981.6|1983.5|1981.5|0
1640213100000|2021-12-22 22:45:00|1983.6|1981.6|1983.6|1981.6|1983.6|1981.6|1983.5|1981.5|0
1640213400000|2021-12-22 22:50:00|1983.5|1981.5|1983.5|1981.5|1983.5|1981.5|1983.4|1981.4|0
1640213700000|2021-12-22 22:55:00|1983.6|1981.6|1983.4|1981.4|1983.6|1981.6|1983.4|1981.4|0
1640214000000|2021-12-22 23:00:00|1983.5|1981.5|1984.4|1982.4|1984.8|1982.8|1983.4|1981.4|0
1640214300000|2021-12-22 23:05:00|1984.5|1982.5|1984.4|1982.4|1984.7|1982.7|1984.3|1982.3|0
1640214600000|2021-12-22 23:10:00|1984.2|1982.2|1984.1|1982.1|1984.5|1982.5|1984.1|1982.1|0
1640214900000|2021-12-22 23:15:00|1984.2|1982.2|1984.3|1982.3|1984.6|1982.6|1984.2|1982.2|0
1640215200000|2021-12-22 23:20:00|1984.4|1982.4|1983.7|1981.7|1984.7|1982.7|1983.6|1981.6|0
1640215500000|2021-12-22 23:25:00|1983.6|1981.6|1983.7|1981.7|1983.9|1981.9|1983.1|1981.1|0
1640215800000|2021-12-22 23:30:00|1983.6|1981.6|1985.7|1983.7|1985.9|1983.9|1983.1|1981.1|0
1640216100000|2021-12-22 23:35:00|1985.6|1983.6|1985.1|1983.1|1986.2|1984.2|1984.9|1982.9|0
1640216400000|2021-12-22 23:40:00|1984.9|1982.9|1985.8|1983.8|1985.9|1983.9|1984.9|1982.9|0
1640216700000|2021-12-22 23:45:00|1985.9|1983.9|1982.9|1981.7|1985.9|1983.9|1981.9|1980.7|691
1640217000000|2021-12-22 23:50:00|1983.4|1982.2|1983.4|1982.2|1983.9|1982.7|1981.9|1980.7|234
1640217300000|2021-12-22 23:55:00|1982.9|1981.7|1981.4|1980.2|1982.9|1981.7|1980.9|1979.7|278
1640217600000|2021-12-23 00:00:00|1981.2|1980.4|1982.7|1981.9|1983.7|1982.9|1979.7|1978.9|891
1640217900000|2021-12-23 00:05:00|1982.2|1981.4|1980.7|1979.9|1982.7|1981.9|1980.2|1979.4|669
1640218200000|2021-12-23 00:10:00|1980.2|1979.4|1979.2|1978.4|1980.7|1979.9|1978.2|1977.4|355
1640218500000|2021-12-23 00:15:00|1979.7|1978.9|1979.7|1978.9|1980.7|1979.9|1978.7|1977.9|449
1640218800000|2021-12-23 00:20:00|1979.2|1978.4|1981.2|1980.4|1981.2|1980.4|1978.7|1977.9|456
1640219100000|2021-12-23 00:25:00|1980.7|1979.9|1980.2|1979.4|1981.7|1980.9|1979.7|1978.9|385
1640219400000|2021-12-23 00:30:00|1979.7|1978.9|1979.7|1978.9|1980.7|1979.9|1979.7|1978.9|120
1640219700000|2021-12-23 00:35:00|1980.2|1979.4|1981.2|1980.4|1981.7|1980.9|1980.2|1979.4|124
1640220000000|2021-12-23 00:40:00|1980.9|1980.1|1980.4|1979.6|1980.9|1980.1|1979.7|1978.9|159
1640220300000|2021-12-23 00:45:00|1980.7|1979.9|1981.2|1980.4|1982.2|1981.4|1980.2|1979.4|183
1640220600000|2021-12-23 00:50:00|1980.9|1980.1|1981.7|1980.9|1982.7|1981.9|1980.2|1979.4|664
1640220900000|2021-12-23 00:55:00|1982.2|1981.4|1984.2|1983.4|1984.2|1983.4|1982.2|1981.4|586
1640221200000|2021-12-23 01:00:00|1983.7|1982.9|1982.7|1981.9|1983.7|1982.9|1982.2|1981.4|308
1640221500000|2021-12-23 01:05:00|1983.2|1982.4|1983.2|1982.4|1983.7|1982.9|1982.2|1981.4|236
1640221800000|2021-12-23 01:10:00|1982.7|1981.9|1981.7|1980.9|1983.2|1982.4|1981.7|1980.9|135
1640222100000|2021-12-23 01:15:00|1981.2|1980.4|1980.7|1979.9|1981.2|1980.4|1980.2|1979.4|70
1640222400000|2021-12-23 01:20:00|1981.2|1980.4|1980.2|1979.4|1981.2|1980.4|1980.2|1979.4|83
1640222700000|2021-12-23 01:25:00|1979.7|1978.9|1980.7|1979.9|1981.2|1980.4|1979.7|1978.9|106
1640223000000|2021-12-23 01:30:00|1981.2|1980.4|1980.2|1979.4|1981.2|1980.4|1980.2|1979.4|171
1640223300000|2021-12-23 01:35:00|1980.7|1979.9|1980.7|1979.9|1981.2|1980.4|1980.7|1979.9|130
1640223600000|2021-12-23 01:40:00|1980.2|1979.4|1980.2|1979.4|1980.7|1979.9|1979.7|1978.9|119
1640223900000|2021-12-23 01:45:00|1980.4|1979.6|1980.2|1979.4|1980.4|1979.6|1979.7|1978.9|130
1640224200000|2021-12-23 01:50:00|1980.7|1979.9|1980.2|1979.4|1981.2|1980.4|1979.7|1978.9|183
1640224500000|2021-12-23 01:55:00|1979.9|1979.1|1979.7|1978.9|1980.7|1979.9|1979.2|1978.4|124
1640224800000|2021-12-23 02:00:00|1979.4|1978.6|1979.7|1978.9|1981.2|1980.4|1979.2|1978.4|174
1640225100000|2021-12-23 02:05:00|1980.2|1979.4|1981.2|1980.4|1981.2|1980.4|1979.7|1978.9|94
1640225400000|2021-12-23 02:10:00|1981.4|1980.6|1980.7|1979.9|1981.9|1981.1|1980.7|1979.9|114
1640225700000|2021-12-23 02:15:00|1981.2|1980.4|1981.2|1980.4|1981.2|1980.4|1980.9|1980.1|103
1640226000000|2021-12-23 02:20:00|1980.7|1979.9|1980.7|1979.9|1981.2|1980.4|1980.7|1979.9|157
1640226300000|2021-12-23 02:25:00|1981.2|1980.4|1980.7|1979.9|1981.2|1980.4|1980.7|1979.9|136
1640226600000|2021-12-23 02:30:00|1980.2|1979.4|1980.7|1979.9|1981.2|1980.4|1980.2|1979.4|94
1640226900000|2021-12-23 02:35:00|1981.2|1980.4|1981.7|1980.9|1982.2|1981.4|1981.2|1980.4|27
1640227200000|2021-12-23 02:40:00|1982.2|1981.4|1981.7|1980.9|1982.2|1981.4|1981.7|1980.9|53
1640227500000|2021-12-23 02:45:00|||||||||6
1640227800000|2021-12-23 02:50:00|1981.2|1980.4|1981.7|1980.9|1981.7|1980.9|1981.2|1980.4|19
1640228100000|2021-12-23 02:55:00|||||||||5
1640228400000|2021-12-23 03:00:00|1981.2|1980.4|1981.7|1980.9|1981.7|1980.9|1981.2|1980.4|44
1640228700000|2021-12-23 03:05:00|||||||||17
1640229000000|2021-12-23 03:10:00|1981.2|1980.4|1981.2|1980.4|1981.7|1980.9|1981.2|1980.4|114
1640229300000|2021-12-23 03:15:00|1981.4|1980.6|1981.7|1980.9|1981.7|1980.9|1981.2|1980.4|45
1640229600000|2021-12-23 03:20:00|1982.2|1981.4|1982.2|1981.4|1982.2|1981.4|1982.2|1981.4|65
1640229900000|2021-12-23 03:25:00|1982.7|1981.9|1982.2|1981.4|1982.7|1981.9|1981.7|1980.9|359
1640230200000|2021-12-23 03:30:00|1981.7|1980.9|1981.7|1980.9|1982.2|1981.4|1981.2|1980.4|483
1640230500000|2021-12-23 03:35:00|1981.9|1981.1|1983.4|1982.6|1984.2|1983.4|1981.7|1980.9|573
1640230800000|2021-12-23 03:40:00|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|1983.2|1982.4|173
1640231100000|2021-12-23 03:45:00|1984.2|1983.4|1983.7|1982.9|1984.2|1983.4|1983.7|1982.9|240
1640231400000|2021-12-23 03:50:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1983.7|1982.9|196
1640231700000|2021-12-23 03:55:00|1984.9|1984.1|1984.7|1983.9|1985.2|1984.4|1984.7|1983.9|356
1640232000000|2021-12-23 04:00:00|1985.2|1984.4|1985.2|1984.4|1985.2|1984.4|1984.7|1983.9|192
1640232300000|2021-12-23 04:05:00|1984.7|1983.9|1983.7|1982.9|1984.7|1983.9|1983.2|1982.4|477
1640232600000|2021-12-23 04:10:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|170
1640232900000|2021-12-23 04:15:00|1984.2|1983.4|1983.7|1982.9|1984.2|1983.4|1983.2|1982.4|169
1640233200000|2021-12-23 04:20:00|1983.2|1982.4|1983.2|1982.4|1983.4|1982.6|1983.2|1982.4|128
1640233500000|2021-12-23 04:25:00|1982.7|1981.9|1983.2|1982.4|1983.2|1982.4|1982.7|1981.9|132
1640233800000|2021-12-23 04:30:00|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|1983.2|1982.4|88
1640234100000|2021-12-23 04:35:00|1983.2|1982.4|1983.7|1982.9|1983.7|1982.9|1983.2|1982.4|98
1640234400000|2021-12-23 04:40:00|1984.2|1983.4|1984.2|1983.4|1984.7|1983.9|1983.7|1982.9|373
1640234700000|2021-12-23 04:45:00|1983.9|1983.1|1984.2|1983.4|1984.7|1983.9|1983.7|1982.9|154
1640235000000|2021-12-23 04:50:00|1984.7|1983.9|1984.2|1983.4|1984.7|1983.9|1984.2|1983.4|198
1640235300000|2021-12-23 04:55:00|1984.4|1983.6|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|149
1640235600000|2021-12-23 05:00:00|1985.2|1984.4|1985.7|1984.9|1985.7|1984.9|1984.7|1983.9|295
1640235900000|2021-12-23 05:05:00|1985.2|1984.4|1985.7|1984.9|1985.7|1984.9|1985.2|1984.4|193
1640236200000|2021-12-23 05:10:00|1985.4|1984.6|1985.2|1984.4|1985.7|1984.9|1985.2|1984.4|118
1640236500000|2021-12-23 05:15:00|1984.7|1983.9|1985.2|1984.4|1985.2|1984.4|1984.7|1983.9|166
1640236800000|2021-12-23 05:20:00|||||||||105
1640237100000|2021-12-23 05:25:00|1984.7|1983.9|1984.2|1983.4|1985.2|1984.4|1984.2|1983.4|271
1640237400000|2021-12-23 05:30:00|1984.7|1983.9|1985.2|1984.4|1985.7|1984.9|1984.2|1983.4|359
1640237700000|2021-12-23 05:35:00|1985.7|1984.9|1985.2|1984.4|1985.7|1984.9|1985.2|1984.4|265
1640238000000|2021-12-23 05:40:00|1985.7|1984.9|1986.7|1985.9|1986.7|1985.9|1985.7|1984.9|319
1640238300000|2021-12-23 05:45:00|1986.9|1986.1|1987.7|1986.9|1987.7|1986.9|1986.7|1985.9|657
1640238600000|2021-12-23 05:50:00|1987.2|1986.4|1986.7|1985.9|1987.7|1986.9|1986.7|1985.9|661
1640238900000|2021-12-23 05:55:00|1987.2|1986.4|1989.7|1988.9|1989.7|1988.9|1987.2|1986.4|1727
1640239200000|2021-12-23 06:00:00|1990.2|1989.4|1990.2|1989.4|1990.7|1989.9|1989.2|1988.4|2025
1640239500000|2021-12-23 06:05:00|1989.7|1988.9|1989.2|1988.4|1990.2|1989.4|1989.2|1988.4|402
1640239800000|2021-12-23 06:10:00|1989.7|1987.7|1988|1986|1990|1988|1987.8|1985.8|2
1640240100000|2021-12-23 06:15:00|1988.1|1986.1|1987.5|1985.5|1988.5|1986.5|1987.5|1985.5|365
1640240400000|2021-12-23 06:20:00|1987.7|1985.7|1988.1|1986.1|1988.1|1986.1|1987.5|1985.5|0
1640240700000|2021-12-23 06:25:00|1988|1986|1987.8|1985.8|1988.1|1986.1|1987.6|1985.6|0
1640241000000|2021-12-23 06:30:00|1987.9|1985.9|1987.9|1985.9|1988.2|1986.2|1987.5|1985.5|0
1640241300000|2021-12-23 06:35:00|1988|1986|1987.8|1985.8|1988.1|1986.1|1987.8|1985.8|0
1640241600000|2021-12-23 06:40:00|1988|1986|1988.1|1986.1|1988.4|1986.4|1987.8|1985.8|0
1640241900000|2021-12-23 06:45:00|1988.3|1986.3|1988.3|1986.3|1988.3|1986.3|1987.8|1985.8|0
1640242200000|2021-12-23 06:50:00|1988.6|1986.6|1988.4|1986.4|1988.6|1986.6|1988.3|1986.3|0
1640242500000|2021-12-23 06:55:00|1988.3|1986.3|1988.3|1986.3|1988.9|1986.9|1988.1|1986.1|0
1640242800000|2021-12-23 07:00:00|1988.2|1986.2|1988.1|1986.1|1988.8|1986.8|1988.1|1986.1|0
1640243100000|2021-12-23 07:05:00|1988.3|1986.3|1988.5|1986.5|1988.5|1986.5|1988.3|1986.3|0
1640243400000|2021-12-23 07:10:00|1988.2|1986.2|1988.2|1986.2|1988.3|1986.3|1987.9|1985.9|0
1640243700000|2021-12-23 07:15:00|1988.3|1986.3|1988.5|1986.5|1988.6|1986.6|1987.8|1985.8|0
1640244000000|2021-12-23 07:20:00|1988.4|1986.4|1987.8|1985.8|1988.6|1986.6|1987.7|1985.7|0
1640244300000|2021-12-23 07:25:00|1987.9|1985.9|1987.9|1985.9|1988.3|1986.3|1987.5|1985.5|0
1640244600000|2021-12-23 07:30:00|1987.8|1985.8|1986.9|1985.7|1987.9|1986.7|1986.9|1985.3|235
1640244900000|2021-12-23 07:35:00|1986.6|1985.4|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|212
1640245200000|2021-12-23 07:40:00|1986.6|1985.4|1986.6|1985.4|1986.9|1985.7|1985.9|1984.7|133
1640245500000|2021-12-23 07:45:00|1986.9|1985.7|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|155
1640245800000|2021-12-23 07:50:00|1986.4|1985.2|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|126
1640246100000|2021-12-23 07:55:00|1985.6|1984.4|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|177
1640246400000|2021-12-23 08:00:00|1984.9|1983.7|1987.4|1986.2|1987.4|1986.2|1984.9|1983.7|214
1640246700000|2021-12-23 08:05:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|60
1640247000000|2021-12-23 08:10:00|1986.6|1985.4|1985.4|1984.2|1986.9|1985.7|1985.4|1984.2|84
1640247300000|2021-12-23 08:15:00|1985.9|1984.7|1984.9|1983.7|1985.9|1984.7|1984.9|1983.7|34
1640247600000|2021-12-23 08:20:00|1985.1|1983.9|1986.9|1985.7|1986.9|1985.7|1985.1|1983.9|39
1640247900000|2021-12-23 08:25:00|1986.4|1985.2|1987.4|1986.2|1987.4|1986.2|1986.4|1985.2|61
1640248200000|2021-12-23 08:30:00|1987.1|1985.9|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|14
1640248500000|2021-12-23 08:35:00|1987.1|1985.9|1986.4|1985.2|1987.4|1986.2|1985.9|1984.7|69
1640248800000|2021-12-23 08:40:00|1986.1|1984.9|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|86
1640249100000|2021-12-23 08:45:00|1986.6|1985.4|1987.4|1986.2|1987.4|1986.2|1986.6|1985.4|81
1640249400000|2021-12-23 08:50:00|1987.1|1985.9|1987.9|1986.7|1988.9|1987.7|1986.9|1985.7|174
1640249700000|2021-12-23 08:55:00|1988.1|1986.9|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|49
1640250000000|2021-12-23 09:00:00|1987.4|1986.2|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|88
1640250300000|2021-12-23 09:05:00|1987.9|1986.7|1987.9|1986.7|1988.4|1987.2|1987.9|1986.7|71
1640250600000|2021-12-23 09:10:00|1988.4|1987.2|1987.9|1986.7|1988.4|1987.2|1987.9|1986.7|50
1640250900000|2021-12-23 09:15:00|1987.6|1986.4|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|60
1640251200000|2021-12-23 09:20:00|1987.1|1985.9|1986.9|1985.7|1987.4|1986.2|1986.6|1985.4|29
1640251500000|2021-12-23 09:25:00|1987.4|1986.2|1985.9|1984.7|1987.4|1986.2|1985.9|1984.7|224
1640251800000|2021-12-23 09:30:00|1986.1|1984.9|1986.9|1985.7|1986.9|1985.7|1986.1|1984.9|46
1640252100000|2021-12-23 09:35:00|1987.4|1986.2|1987.4|1986.2|1987.9|1986.7|1987.1|1985.9|201
1640252400000|2021-12-23 09:40:00|1987.9|1986.7|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|12
1640252700000|2021-12-23 09:45:00|1987.6|1986.4|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|11
1640253000000|2021-12-23 09:50:00|1987.1|1985.9|1986.9|1985.7|1987.4|1986.2|1986.6|1985.4|49
1640253300000|2021-12-23 09:55:00|||||||||25
1640253600000|2021-12-23 10:00:00|1986.4|1985.2|1987.4|1986.2|1987.4|1986.2|1986.4|1985.2|25
1640253900000|2021-12-23 10:05:00|||||||||14
1640254200000|2021-12-23 10:10:00|1987.9|1986.7|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|34
1640254500000|2021-12-23 10:15:00|1987.9|1986.7|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|10
1640254800000|2021-12-23 10:20:00|1987.9|1986.7|1987.9|1986.7|1988.4|1987.2|1987.9|1986.7|82
1640255100000|2021-12-23 10:25:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|23
1640255400000|2021-12-23 10:30:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|22
1640255700000|2021-12-23 10:35:00|1987.9|1986.7|1987.9|1986.7|1987.9|1986.7|1987.6|1986.4|16
1640256000000|2021-12-23 10:40:00|1988.1|1986.9|1987.9|1986.7|1988.4|1987.2|1987.9|1986.7|26
1640256300000|2021-12-23 10:45:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|15
1640256600000|2021-12-23 10:50:00|1987.6|1986.4|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|36
1640256900000|2021-12-23 10:55:00|||||||||6
1640257200000|2021-12-23 11:00:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|15
1640257500000|2021-12-23 11:05:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|18
1640257800000|2021-12-23 11:10:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|36
1640258100000|2021-12-23 11:15:00|1987.9|1986.7|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|61
1640258400000|2021-12-23 11:20:00|1987.9|1986.7|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|60
1640258700000|2021-12-23 11:25:00|1987.6|1986.4|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|12
1640259000000|2021-12-23 11:30:00|||||||||1
1640259300000|2021-12-23 11:35:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|18
1640259600000|2021-12-23 11:40:00|1987.9|1986.7|1988.4|1987.2|1988.4|1987.2|1987.9|1986.7|23
1640259900000|2021-12-23 11:45:00|1987.9|1986.7|1987.9|1986.7|1987.9|1986.7|1987.9|1986.7|17
1640260200000|2021-12-23 11:50:00|||||||||3
1640260500000|2021-12-23 11:55:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|16
1640260800000|2021-12-23 12:00:00|1988.9|1987.7|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|77
1640261100000|2021-12-23 12:05:00|1988.4|1987.2|1988.4|1987.2|1988.9|1987.7|1988.4|1987.2|26
1640261400000|2021-12-23 12:10:00|1988.9|1987.7|1988.9|1987.7|1988.9|1987.7|1988.6|1987.4|24
1640261700000|2021-12-23 12:15:00|||||||||3
1640262000000|2021-12-23 12:20:00|1988.4|1987.2|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|31
1640262300000|2021-12-23 12:25:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|3
1640262600000|2021-12-23 12:30:00|||||||||7
1640262900000|2021-12-23 12:35:00|1988.9|1987.7|1988.4|1987.2|1988.9|1987.7|1988.4|1987.2|40
1640263200000|2021-12-23 12:40:00|1988.9|1987.7|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|14
1640263500000|2021-12-23 12:45:00|1988.6|1987.4|1988.4|1987.2|1988.9|1987.7|1988.4|1987.2|5
1640263800000|2021-12-23 12:50:00|1988.9|1987.7|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|32
1640264100000|2021-12-23 12:55:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1987.9|1986.7|73
1640264400000|2021-12-23 13:00:00|1988.9|1987.7|1988.4|1987.2|1988.9|1987.7|1988.4|1987.2|47
1640264700000|2021-12-23 13:05:00|||||||||2
1640265000000|2021-12-23 13:10:00|1988.1|1986.9|1988.4|1987.2|1988.4|1987.2|1987.9|1986.7|52
1640265300000|2021-12-23 13:15:00|1987.9|1986.7|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|36
1640265600000|2021-12-23 13:20:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|29
1640265900000|2021-12-23 13:25:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|16
1640266200000|2021-12-23 13:30:00|1987.1|1985.9|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|33
1640266500000|2021-12-23 13:35:00|1987.4|1986.2|1986.9|1985.7|1987.9|1986.7|1986.9|1985.7|73
1640266800000|2021-12-23 13:40:00|1986.6|1985.4|1985.9|1984.7|1986.6|1985.4|1985.9|1984.7|88
1640267100000|2021-12-23 13:45:00|1985.4|1984.2|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|188
1640267400000|2021-12-23 13:50:00|1986.1|1984.9|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|78
1640267700000|2021-12-23 13:55:00|1986.9|1985.7|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|27
1640268000000|2021-12-23 14:00:00|1986.9|1985.7|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|43
1640268300000|2021-12-23 14:05:00|1987.4|1986.2|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|44
1640268600000|2021-12-23 14:10:00|1987.1|1985.9|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|31
1640268900000|2021-12-23 14:15:00|1987.4|1986.2|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|32
1640269200000|2021-12-23 14:20:00|1986.9|1985.7|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|28
1640269500000|2021-12-23 14:25:00|1986.4|1985.2|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|65
1640269800000|2021-12-23 14:30:00|1986.9|1985.7|1989.4|1988.2|1989.4|1988.2|1986.4|1985.2|324
1640270100000|2021-12-23 14:35:00|1989.6|1988.4|1990.9|1989.7|1991.9|1990.7|1989.6|1988.4|268
1640270400000|2021-12-23 14:40:00|1990.4|1989.2|1990.4|1989.2|1990.4|1989.2|1989.4|1988.2|223
1640270700000|2021-12-23 14:45:00|1990.9|1989.7|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|151
1640271000000|2021-12-23 14:50:00|1990.1|1988.9|1989.9|1988.7|1990.9|1989.7|1989.4|1988.2|96
1640271300000|2021-12-23 14:55:00|1989.4|1988.2|1991.9|1990.7|1991.9|1990.7|1988.9|1987.7|271
1640271600000|2021-12-23 15:00:00|1991.6|1990.4|1991.1|1989.9|1992.4|1991.2|1990.9|1989.7|210
1640271900000|2021-12-23 15:05:00|1991.4|1990.2|1992.4|1991.2|1992.4|1991.2|1990.9|1989.7|229
1640272200000|2021-12-23 15:10:00|1992.9|1991.7|1992.9|1991.7|1993.4|1992.2|1992.4|1991.2|89
1640272500000|2021-12-23 15:15:00|1993.4|1992.2|1992.9|1991.7|1993.9|1992.7|1992.9|1991.7|227
1640272800000|2021-12-23 15:20:00|1992.6|1991.4|1992.9|1991.7|1992.9|1991.7|1992.4|1991.2|64
1640273100000|2021-12-23 15:25:00|1992.6|1991.4|1993.4|1992.2|1993.4|1992.2|1992.4|1991.2|68
1640273400000|2021-12-23 15:30:00|1993.9|1992.7|1993.4|1992.2|1993.9|1992.7|1992.9|1991.7|139
1640273700000|2021-12-23 15:35:00|1993.9|1992.7|1993.9|1992.7|1993.9|1992.7|1993.4|1992.2|84
1640274000000|2021-12-23 15:40:00|1994.4|1993.2|1994.4|1993.2|1994.4|1993.2|1994.4|1993.2|61
1640274300000|2021-12-23 15:45:00|1994.9|1993.7|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|57
1640274600000|2021-12-23 15:50:00|1995.9|1994.7|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|111
1640274900000|2021-12-23 15:55:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|35
1640275200000|2021-12-23 16:00:00|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|134
1640275500000|2021-12-23 16:05:00|1995.9|1994.7|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|70
1640275800000|2021-12-23 16:10:00|1995.9|1994.7|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|75
1640276100000|2021-12-23 16:15:00|1994.9|1993.7|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|44
1640276400000|2021-12-23 16:20:00|1995.1|1993.9|1995.9|1994.7|1995.9|1994.7|1995.1|1993.9|25
1640276700000|2021-12-23 16:25:00|1996.4|1995.2|1995.4|1994.2|1996.4|1995.2|1994.9|1993.7|100
1640277000000|2021-12-23 16:30:00|1995.9|1994.7|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|63
1640277300000|2021-12-23 16:35:00|1995.6|1994.4|1996.4|1995.2|1996.4|1995.2|1995.6|1994.4|39
1640277600000|2021-12-23 16:40:00|1996.1|1994.9|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|40
1640277900000|2021-12-23 16:45:00|||||||||4
1640278200000|2021-12-23 16:50:00|||||||||45
1640278500000|2021-12-23 16:55:00|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|1996.9|1995.7|71
1640278800000|2021-12-23 17:00:00|1996.4|1995.2|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|65
1640279100000|2021-12-23 17:05:00|1995.6|1994.4|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|15
1640279400000|2021-12-23 17:10:00|1995.6|1994.4|1994.9|1993.7|1995.6|1994.4|1994.9|1993.7|13
1640279700000|2021-12-23 17:15:00|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|72
1640280000000|2021-12-23 17:20:00|1995.1|1993.9|1994.9|1993.7|1995.4|1994.2|1994.9|1993.7|61
1640280300000|2021-12-23 17:25:00|1995.4|1994.2|1994.9|1993.7|1995.4|1994.2|1994.9|1993.7|23
1640280600000|2021-12-23 17:30:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|18
1640280900000|2021-12-23 17:35:00|1994.9|1993.7|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|61
1640281200000|2021-12-23 17:40:00|1995.9|1994.7|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|17
1640281500000|2021-12-23 17:45:00|1994.9|1993.7|1994.9|1993.7|1995.4|1994.2|1994.9|1993.7|57
1640281800000|2021-12-23 17:50:00|1995.4|1994.2|1994.9|1993.7|1995.4|1994.2|1994.9|1993.7|18
1640282100000|2021-12-23 17:55:00|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|31
1640282400000|2021-12-23 18:00:00|1994.9|1993.7|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|55
1640282700000|2021-12-23 18:05:00|1995.6|1994.4|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|39
1640283000000|2021-12-23 18:10:00|1995.6|1994.4|1994.9|1993.7|1995.9|1994.7|1994.9|1993.7|59
1640283300000|2021-12-23 18:15:00|1995.4|1994.2|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|6
1640283600000|2021-12-23 18:20:00|1994.9|1993.7|1995.4|1994.2|1995.4|1994.2|1994.9|1993.7|12
1640283900000|2021-12-23 18:25:00|1995.9|1994.7|1996.4|1995.2|1996.4|1995.2|1995.4|1994.2|22
1640284200000|2021-12-23 18:30:00|1995.9|1994.7|1995.9|1994.7|1996.4|1995.2|1995.9|1994.7|17
1640284500000|2021-12-23 18:35:00|||||||||11
1640284800000|2021-12-23 18:40:00|1995.4|1994.2|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|25
1640285100000|2021-12-23 18:45:00|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|43
1640285400000|2021-12-23 18:50:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|18
1640285700000|2021-12-23 18:55:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|49
1640286000000|2021-12-23 19:00:00|1996.6|1995.4|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|19
1640286300000|2021-12-23 19:05:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|11
1640286600000|2021-12-23 19:10:00|||||||||17
1640286900000|2021-12-23 19:15:00|1995.9|1994.7|1996.9|1995.7|1996.9|1995.7|1995.9|1994.7|39
1640287200000|2021-12-23 19:20:00|||||||||2
1640287500000|2021-12-23 19:25:00|1997.4|1996.2|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|60
1640287800000|2021-12-23 19:30:00|1996.4|1995.2|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|15
1640288100000|2021-12-23 19:35:00|1996.6|1995.4|1995.9|1994.7|1996.9|1995.7|1995.9|1994.7|76
1640288400000|2021-12-23 19:40:00|1996.1|1994.9|1995.9|1994.7|1996.1|1994.9|1995.9|1994.7|12
1640288700000|2021-12-23 19:45:00|1996.4|1995.2|1997.4|1996.2|1997.4|1996.2|1996.4|1995.2|65
1640289000000|2021-12-23 19:50:00|1997.9|1996.7|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|74
1640289300000|2021-12-23 19:55:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|20
1640289600000|2021-12-23 20:00:00|1997.6|1996.4|1996.4|1995.2|1997.6|1996.4|1996.4|1995.2|43
1640289900000|2021-12-23 20:05:00|1996.9|1995.7|1996.9|1995.7|1997.4|1996.2|1996.4|1995.2|24
1640290200000|2021-12-23 20:10:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|10
1640290500000|2021-12-23 20:15:00|1997.9|1996.7|1996.9|1995.7|1997.9|1996.7|1996.9|1995.7|42
1640290800000|2021-12-23 20:20:00|1997.5|1995.5|1997.4|1995.4|1997.8|1995.8|1997.4|1995.4|25
1640291100000|2021-12-23 20:25:00|1997.2|1995.2|1996.8|1994.8|1997.4|1995.4|1996.8|1994.8|9
1640291400000|2021-12-23 20:30:00|1996.6|1994.6|1996.2|1994.2|1996.8|1994.8|1995.9|1993.9|3
1640291700000|2021-12-23 20:35:00|1996.4|1994.4|1996.8|1994.8|1997.1|1995.1|1996.1|1994.1|24
1640292000000|2021-12-23 20:40:00|1996.9|1994.9|1997.8|1995.8|1997.8|1995.8|1996.6|1994.6|55
1640292300000|2021-12-23 20:45:00|1998.1|1996.1|1999.6|1997.6|2000.3|1998.3|1998.1|1996.1|235
1640292600000|2021-12-23 20:50:00|1999.7|1997.7|1999.5|1997.5|2000.9|1998.9|1999.3|1997.3|263
1640292900000|2021-12-23 20:55:00|1999.6|1997.6|1996.4|1994.4|1999.6|1997.6|1996.1|1994.1|0
1640293200000|2021-12-23 21:00:00|1996.1|1994.1|1996.8|1994.8|1997.1|1995.1|1996|1994|24
1640293500000|2021-12-23 21:05:00|1997|1995|1996.7|1994.7|1997.2|1995.2|1996.7|1994.7|0
1640293800000|2021-12-23 21:10:00|1996.4|1994.4|1996.5|1994.5|1996.7|1994.7|1996|1994|0
1640294400000|2021-12-23 21:20:00|1996.6|1994.6|1996.4|1994.4|1996.6|1994.6|1996.4|1994.4|0
1640294700000|2021-12-23 21:25:00|1996.5|1994.5|1996.7|1994.7|1996.7|1994.7|1996.5|1994.5|0
1640295900000|2021-12-23 21:45:00|1996.9|1994.9|1996.2|1994.2|1996.9|1994.9|1996.1|1994.1|0
1640296200000|2021-12-23 21:50:00|1996.3|1994.3|1996|1994|1996.6|1994.6|1996|1994|0
1640296500000|2021-12-23 21:55:00|1996.1|1994.1|1996|1994|1996.2|1994.2|1996|1994|0
1640303100000|2021-12-23 23:45:00|2000.9|1999.7|2000.4|1999.2|2002.6|2001.4|2000.4|1999.2|331
1640303400000|2021-12-23 23:50:00|2000.9|1999.7|2000.4|1999.2|2000.9|1999.7|1999.9|1998.7|225
1640303700000|2021-12-23 23:55:00|1999.9|1998.7|1997.4|1996.2|1999.9|1998.7|1997.1|1995.9|342
1640304000000|2021-12-24 00:00:00|1997.2|1996.4|1996.9|1996.1|1997.2|1996.4|1993.7|1992.9|1626
1640304300000|2021-12-24 00:05:00|1996.7|1995.9|1993.7|1992.9|1997.2|1996.4|1992.7|1991.9|867
1640304600000|2021-12-24 00:10:00|1994.2|1993.4|1994.7|1993.9|1996.2|1995.4|1993.4|1992.6|390
1640304900000|2021-12-24 00:15:00|1994.2|1993.4|1992.2|1991.4|1994.7|1993.9|1992.2|1991.4|225
1640305200000|2021-12-24 00:20:00|1992.7|1991.9|1990.7|1989.9|1993.2|1992.4|1990.7|1989.9|246
1640305500000|2021-12-24 00:25:00|1990.9|1990.1|1990.7|1989.9|1991.2|1990.4|1990.2|1989.4|212
1640305800000|2021-12-24 00:30:00|1990.9|1990.1|1989.7|1988.9|1991.2|1990.4|1989.2|1988.4|250
1640306100000|2021-12-24 00:35:00|1990.2|1989.4|1990.2|1989.4|1991.2|1990.4|1989.2|1988.4|253
1640306400000|2021-12-24 00:40:00|1990.4|1989.6|1989.7|1988.9|1990.4|1989.6|1989.7|1988.9|75
1640306700000|2021-12-24 00:45:00|1990.2|1989.4|1989.2|1988.4|1990.2|1989.4|1988.7|1987.9|156
1640307000000|2021-12-24 00:50:00|1988.9|1988.1|1988.9|1988.1|1989.7|1988.9|1988.7|1987.9|109
1640307300000|2021-12-24 00:55:00|1989.2|1988.4|1987.7|1986.9|1989.2|1988.4|1987.7|1986.9|153
1640307600000|2021-12-24 01:00:00|1988.2|1987.4|1989.2|1988.4|1989.7|1988.9|1987.7|1986.9|164
1640307900000|2021-12-24 01:05:00|1988.9|1988.1|1988.7|1987.9|1989.2|1988.4|1988.7|1987.9|40
1640308200000|2021-12-24 01:10:00|1988.9|1988.1|1989.2|1988.4|1989.2|1988.4|1988.2|1987.4|192
1640308500000|2021-12-24 01:15:00|1989.4|1988.6|1989.7|1988.9|1990.2|1989.4|1989.2|1988.4|118
1640308800000|2021-12-24 01:20:00|1989.2|1988.4|1988.7|1987.9|1989.7|1988.9|1988.7|1987.9|108
1640309100000|2021-12-24 01:25:00|1988.2|1987.4|1988.7|1987.9|1988.7|1987.9|1988.2|1987.4|52
1640309400000|2021-12-24 01:30:00|1988.2|1987.4|1988.7|1987.9|1988.7|1987.9|1988.2|1987.4|143
1640309700000|2021-12-24 01:35:00|1988.2|1987.4|1988.7|1987.9|1988.7|1987.9|1988.2|1987.4|133
1640310000000|2021-12-24 01:40:00|1988.2|1987.4|1989.2|1988.4|1989.2|1988.4|1988.2|1987.4|147
1640310300000|2021-12-24 01:45:00|1989.7|1988.9|1990.2|1989.4|1990.7|1989.9|1989.7|1988.9|65
1640310600000|2021-12-24 01:50:00|1989.7|1988.9|1989.7|1988.9|1990.2|1989.4|1989.7|1988.9|102
1640310900000|2021-12-24 01:55:00|1989.2|1988.4|1989.2|1988.4|1989.7|1988.9|1988.7|1987.9|148
1640311200000|2021-12-24 02:00:00|1989.4|1988.6|1989.2|1988.4|1989.7|1988.9|1988.7|1987.9|83
1640311500000|2021-12-24 02:05:00|1988.7|1987.9|1988.7|1987.9|1988.7|1987.9|1988.7|1987.9|8
1640311800000|2021-12-24 02:10:00|1989.2|1988.4|1989.2|1988.4|1989.7|1988.9|1989.2|1988.4|114
1640312100000|2021-12-24 02:15:00|1989.4|1988.6|1989.2|1988.4|1989.7|1988.9|1989.2|1988.4|26
1640312400000|2021-12-24 02:20:00|1989.4|1988.6|1990.2|1989.4|1990.2|1989.4|1989.2|1988.4|60
1640312700000|2021-12-24 02:25:00|1989.7|1988.9|1989.7|1988.9|1989.7|1988.9|1989.2|1988.4|61
1640313000000|2021-12-24 02:30:00|1989.2|1988.4|1989.7|1988.9|1989.7|1988.9|1989.2|1988.4|46
1640313300000|2021-12-24 02:35:00|1989.4|1988.6|1990.2|1989.4|1990.2|1989.4|1989.4|1988.6|17
1640313600000|2021-12-24 02:40:00|1990.6|1989.8|1990.3|1989.5|1990.6|1989.8|1990.3|1989.5|23
1640313900000|2021-12-24 02:45:00|1990.8|1990|1990.8|1990|1990.8|1990|1990.8|1990|24
1640314200000|2021-12-24 02:50:00|1990.3|1989.5|1990.3|1989.5|1990.3|1989.5|1990.3|1989.5|9
1640314500000|2021-12-24 02:55:00|||||||||2
1640314800000|2021-12-24 03:00:00|1989.8|1989|1990.3|1989.5|1990.3|1989.5|1989.8|1989|27
1640315100000|2021-12-24 03:05:00|||||||||2
1640315400000|2021-12-24 03:10:00|||||||||2
1640316000000|2021-12-24 03:20:00|1990.8|1990|1990.8|1990|1990.8|1990|1990.3|1989.5|83
1640316300000|2021-12-24 03:25:00|1990.3|1989.5|1990.3|1989.5|1990.3|1989.5|1990.3|1989.5|20
1640316600000|2021-12-24 03:30:00|1990.8|1990|1988.8|1988|1990.8|1990|1988.8|1988|263
1640316900000|2021-12-24 03:35:00|1988.3|1987.5|1989.8|1989|1989.8|1989|1988.3|1987.5|178
1640317200000|2021-12-24 03:40:00|1989.3|1988.5|1989.8|1989|1990.3|1989.5|1989.3|1988.5|106
1640317500000|2021-12-24 03:45:00|1989.5|1988.7|1989.3|1988.5|1989.8|1989|1988.8|1988|110
1640317800000|2021-12-24 03:50:00|1989.8|1989|1989.3|1988.5|1989.8|1989|1989.3|1988.5|51
1640318100000|2021-12-24 03:55:00|1989|1988.2|1989.3|1988.5|1989.3|1988.5|1988.8|1988|73
1640318400000|2021-12-24 04:00:00|1988.8|1988|1988.8|1988|1988.8|1988|1988.3|1987.5|84
1640318700000|2021-12-24 04:05:00|1988.3|1987.5|1987.8|1987|1988.3|1987.5|1987.8|1987|99
1640319000000|2021-12-24 04:10:00|1987.3|1986.5|1987.3|1986.5|1987.5|1986.7|1987.3|1986.5|105
1640319300000|2021-12-24 04:15:00|1987.8|1987|1988.3|1987.5|1988.3|1987.5|1987.3|1986.5|46
1640319600000|2021-12-24 04:20:00|1988.8|1988|1988.3|1987.5|1988.8|1988|1988.3|1987.5|100
1640319900000|2021-12-24 04:25:00|||||||||11
1640320200000|2021-12-24 04:30:00|1988.8|1988|1988.8|1988|1989|1988.2|1988.8|1988|86
1640320500000|2021-12-24 04:35:00|1988.3|1987.5|1988.3|1987.5|1988.8|1988|1988.3|1987.5|85
1640320800000|2021-12-24 04:40:00|1988.5|1987.7|1988.3|1987.5|1988.8|1988|1988.3|1987.5|126
1640321100000|2021-12-24 04:45:00|||||||||23
1640321400000|2021-12-24 04:50:00|||||||||50
1640321700000|2021-12-24 04:55:00|1988.8|1988|1988.3|1987.5|1988.8|1988|1988.3|1987.5|135
1640322000000|2021-12-24 05:00:00|1988.8|1988|1987.8|1987|1988.8|1988|1987.8|1987|187
1640322300000|2021-12-24 05:05:00|1988|1987.2|1988.3|1987.5|1988.3|1987.5|1987.8|1987|137
1640322600000|2021-12-24 05:10:00|1987.8|1987|1987.3|1986.5|1987.8|1987|1987.3|1986.5|224
1640322900000|2021-12-24 05:15:00|1987|1986.2|1985.8|1985|1987.3|1986.5|1985.5|1984.7|396
1640323200000|2021-12-24 05:20:00|1986.3|1985.5|1986.8|1986|1987.3|1986.5|1986.3|1985.5|261
1640323500000|2021-12-24 05:25:00|1986.3|1985.5|1986.3|1985.5|1986.8|1986|1986.3|1985.5|133
1640323800000|2021-12-24 05:30:00|1986.8|1986|1986.3|1985.5|1986.8|1986|1986.3|1985.5|159
1640324100000|2021-12-24 05:35:00|1985.8|1985|1986.8|1986|1987.3|1986.5|1985.3|1984.5|385
1640324400000|2021-12-24 05:40:00|1987|1986.2|1987|1986.2|1987.3|1986.5|1986.8|1986|319
1640324700000|2021-12-24 05:45:00|1987.3|1986.5|1987.3|1986.5|1987.8|1987|1986.8|1986|185
1640325000000|2021-12-24 05:50:00|1987.5|1986.7|1988.3|1987.5|1988.8|1988|1987.3|1986.5|378
1640325300000|2021-12-24 05:55:00|1988.8|1988|1988.3|1987.5|1988.8|1988|1987.8|1987|751
1640325600000|2021-12-24 06:00:00|1987.8|1987|1987.8|1987|1988.3|1987.5|1986.3|1985.5|1219
1640325900000|2021-12-24 06:05:00|1987.5|1986.7|1986.8|1986|1987.5|1986.7|1986.3|1985.5|242
1640326200000|2021-12-24 06:10:00|1987|1986.2|1985|1984.2|1987|1986.2|1964.5|1963.7|0
1640331000000|2021-12-24 07:30:00|1985.5|1984.3|1986|1984.8|1986.2|1985|1985.5|1984.3|67
1640331300000|2021-12-24 07:35:00|||||||||5
1640331600000|2021-12-24 07:40:00|1986.2|1985|1986|1984.8|1986.2|1985|1986|1984.8|15
1640331900000|2021-12-24 07:45:00|||||||||3
1640332200000|2021-12-24 07:50:00|||||||||4
1640332500000|2021-12-24 07:55:00|||||||||4
1640333100000|2021-12-24 08:05:00|||||||||14
1640333400000|2021-12-24 08:10:00|1985.5|1984.3|1985.5|1984.3|1985.5|1984.3|1985.5|1984.3|33
1640333700000|2021-12-24 08:15:00|1985.2|1984|1985|1983.8|1985.2|1984|1985|1983.8|23
1640334000000|2021-12-24 08:20:00|1985.5|1984.3|1985.5|1984.3|1985.5|1984.3|1985.5|1984.3|48
1640334300000|2021-12-24 08:25:00|||||||||5
1640334600000|2021-12-24 08:30:00|1985.7|1984.5|1986|1984.8|1986|1984.8|1985.7|1984.5|47
1640334900000|2021-12-24 08:35:00|||||||||3
1640335200000|2021-12-24 08:40:00|||||||||15
1640335500000|2021-12-24 08:45:00|||||||||3
1640335800000|2021-12-24 08:50:00|1985.5|1984.3|1985.5|1984.3|1985.7|1984.5|1985.5|1984.3|9
1640336100000|2021-12-24 08:55:00|||||||||1
1640336400000|2021-12-24 09:00:00|||||||||8
1640336700000|2021-12-24 09:05:00|||||||||1
1640337000000|2021-12-24 09:10:00|||||||||4
1640337300000|2021-12-24 09:15:00|1986|1984.8|1985.5|1984.3|1986|1984.8|1985.5|1984.3|43
1640337600000|2021-12-24 09:20:00|||||||||1
1640337900000|2021-12-24 09:25:00|||||||||3
1640338200000|2021-12-24 09:30:00|||||||||7
1640338500000|2021-12-24 09:35:00|||||||||4
1640338800000|2021-12-24 09:40:00|||||||||2
1640339100000|2021-12-24 09:45:00|||||||||22
1640339400000|2021-12-24 09:50:00|1985.7|1984.5|1986|1984.8|1986|1984.8|1985.7|1984.5|16
1640339700000|2021-12-24 09:55:00|1985.5|1984.3|1984.5|1983.3|1986|1984.8|1984.5|1983.3|178
1640340000000|2021-12-24 10:00:00|||||||||7
1640340300000|2021-12-24 10:05:00|||||||||3
1640340600000|2021-12-24 10:10:00|1985|1983.8|1985.5|1984.3|1985.5|1984.3|1985|1983.8|39
1640340900000|2021-12-24 10:15:00|||||||||3
1640341200000|2021-12-24 10:20:00|||||||||4
1640341500000|2021-12-24 10:25:00|||||||||4
1640341800000|2021-12-24 10:30:00|1986|1984.8|1986|1984.8|1986|1984.8|1986|1984.8|30
1640342100000|2021-12-24 10:35:00|||||||||13
1640342400000|2021-12-24 10:40:00|||||||||8
1640343300000|2021-12-24 10:55:00|||||||||5
1640343600000|2021-12-24 11:00:00|||||||||6
1640344200000|2021-12-24 11:10:00|||||||||6
1640344800000|2021-12-24 11:20:00|||||||||3
1640345100000|2021-12-24 11:25:00|||||||||4
1640346000000|2021-12-24 11:40:00|1986.5|1985.3|1986|1984.8|1986.5|1985.3|1986|1984.8|27
1640347200000|2021-12-24 12:00:00|||||||||1
1640348700000|2021-12-24 12:25:00|||||||||1
1640349000000|2021-12-24 12:30:00|||||||||2
1640349300000|2021-12-24 12:35:00|||||||||3
1640350500000|2021-12-24 12:55:00|1986.2|1985|1986.5|1985.3|1986.5|1985.3|1986.2|1985|36
1640350800000|2021-12-24 13:00:00|||||||||59
1640352000000|2021-12-24 13:20:00|||||||||1
1640353800000|2021-12-24 13:50:00|1986|1984.8|1986|1984.8|1986|1984.8|1986|1984.8|23
1640355000000|2021-12-24 14:10:00|||||||||19
1640356800000|2021-12-24 14:40:00|||||||||2
1640357100000|2021-12-24 14:45:00|1986.5|1985.3|1986.5|1985.3|1986.5|1985.3|1986.5|1985.3|7
1640357700000|2021-12-24 14:55:00|1986.2|1985|1986.5|1985.3|1986.5|1985.3|1986.2|1985|16
1640358300000|2021-12-24 15:05:00|||||||||2
1640359200000|2021-12-24 15:20:00|||||||||22
1640359500000|2021-12-24 15:25:00|||||||||11
1640360400000|2021-12-24 15:40:00|||||||||2
1640360700000|2021-12-24 15:45:00|||||||||6
1640361600000|2021-12-24 16:00:00|||||||||1
1640361900000|2021-12-24 16:05:00|||||||||1
1640363100000|2021-12-24 16:25:00|||||||||1
1640363400000|2021-12-24 16:30:00|||||||||2
1640363700000|2021-12-24 16:35:00|||||||||4
1640364000000|2021-12-24 16:40:00|||||||||13
1640365500000|2021-12-24 17:05:00|1986|1984.8|1986|1984.8|1986|1984.8|1986|1984.8|7
1640366100000|2021-12-24 17:15:00|||||||||9
1640369100000|2021-12-24 18:05:00|1985.7|1984.5|1985|1983.8|1985.7|1984.5|1985|1983.8|48
1640370900000|2021-12-24 18:35:00|||||||||1
1640371800000|2021-12-24 18:50:00|1984.5|1983.3|1984.5|1983.3|1984.5|1983.3|1984.5|1983.3|6
1640372100000|2021-12-24 18:55:00|1984.7|1983.5|1985|1983.8|1985|1983.8|1984.7|1983.5|0
1640376900000|2021-12-24 20:15:00|1985.5|1984.3|1985.2|1984|1985.5|1984.3|1985.2|1984|37
1640377500000|2021-12-24 20:25:00|1985.6|1983.6|1985.6|1983.6|1985.6|1983.6|1985.6|1983.6|0
1640559600000|2021-12-26 23:00:00|1983.1|1981.1|1983.2|1981.2|1983.4|1981.4|1982.7|1980.7|0
1640559900000|2021-12-26 23:05:00|1983.1|1981.1|1984.5|1982.5|1984.7|1982.7|1983|1981|0
1640560200000|2021-12-26 23:10:00|1984.6|1982.6|1984.1|1982.1|1985|1983|1983.9|1981.9|0
1640560500000|2021-12-26 23:15:00|1984.2|1982.2|1983.8|1981.8|1984.7|1982.7|1983.7|1981.7|0
1640560800000|2021-12-26 23:20:00|1983.9|1981.9|1983.8|1981.8|1984.3|1982.3|1983.8|1981.8|0
1640561100000|2021-12-26 23:25:00|1983.9|1981.9|1983.1|1981.1|1983.9|1981.9|1982.9|1980.9|0
1640561400000|2021-12-26 23:30:00|1983.2|1981.2|1984.4|1982.4|1984.6|1982.6|1983|1981|0
1640561700000|2021-12-26 23:35:00|1984.5|1982.5|1984.3|1982.3|1985.5|1983.5|1984|1982|0
1640562000000|2021-12-26 23:40:00|1984.2|1982.2|1987.7|1985.7|1989.1|1987.1|1983.4|1981.4|0
1640562300000|2021-12-26 23:45:00|1987.5|1985.5|1988.5|1987.3|1990.5|1989.3|1986.7|1984.7|430
1640562600000|2021-12-26 23:50:00|1988|1986.8|1986.5|1985.3|1988.5|1987.3|1985|1983.8|228
1640562900000|2021-12-26 23:55:00|1986|1984.8|1986|1984.8|1987|1985.8|1985.5|1984.3|220
1640563200000|2021-12-27 00:00:00|1985.8|1985|1985.8|1985|1988.8|1988|1984.3|1983.5|532
1640563500000|2021-12-27 00:05:00|1985.5|1984.7|1982.3|1981.5|1985.8|1985|1982.3|1981.5|368
1640563800000|2021-12-27 00:10:00|1982|1981.2|1977.3|1976.5|1982.3|1981.5|1976.8|1976|717
1640564100000|2021-12-27 00:15:00|1976.8|1976|1977.8|1977|1978.3|1977.5|1976.3|1975.5|443
1640564400000|2021-12-27 00:20:00|1977.5|1976.7|1981.3|1980.5|1981.3|1980.5|1976.8|1976|313
1640564700000|2021-12-27 00:25:00|1981.8|1981|1982.8|1982|1983.3|1982.5|1980.8|1980|328
1640565000000|2021-12-27 00:30:00|1983.3|1982.5|1981.8|1981|1983.8|1983|1981.3|1980.5|346
1640565300000|2021-12-27 00:35:00|1982|1981.2|1982.8|1982|1982.8|1982|1980.8|1980|308
1640565600000|2021-12-27 00:40:00|1982.3|1981.5|1980.3|1979.5|1982.5|1981.7|1979.8|1979|190
1640565900000|2021-12-27 00:45:00|1980|1979.2|1980.3|1979.5|1980.8|1980|1979.8|1979|181
1640566200000|2021-12-27 00:50:00|1980.8|1980|1978.8|1978|1980.8|1980|1978.8|1978|191
1640566500000|2021-12-27 00:55:00|1979.3|1978.5|1979.8|1979|1980.3|1979.5|1979.3|1978.5|189
1640566800000|2021-12-27 01:00:00|1980.3|1979.5|1978.8|1978|1980.3|1979.5|1977.8|1977|173
1640567100000|2021-12-27 01:05:00|1978.3|1977.5|1982.3|1981.5|1982.3|1981.5|1978.3|1977.5|508
1640567400000|2021-12-27 01:10:00|1982.5|1981.7|1981.8|1981|1983.8|1983|1981.8|1981|485
1640567700000|2021-12-27 01:15:00|1982.3|1981.5|1982.3|1981.5|1982.3|1981.5|1981.3|1980.5|161
1640568000000|2021-12-27 01:20:00|1981.8|1981|1982.3|1981.5|1982.8|1982|1981.8|1981|126
1640568300000|2021-12-27 01:25:00|1982|1981.2|1981.8|1981|1982.8|1982|1981.8|1981|80
1640568600000|2021-12-27 01:30:00|1982.3|1981.5|1982.3|1981.5|1983.8|1983|1981.3|1980.5|250
1640568900000|2021-12-27 01:35:00|1982.8|1982|1982.3|1981.5|1982.8|1982|1981.8|1981|134
1640569200000|2021-12-27 01:40:00|1982.8|1982|1983.8|1983|1984.3|1983.5|1982.3|1981.5|253
1640569500000|2021-12-27 01:45:00|1983.3|1982.5|1983.3|1982.5|1983.8|1983|1983.3|1982.5|67
1640569800000|2021-12-27 01:50:00|1982.8|1982|1983.3|1982.5|1983.3|1982.5|1982.3|1981.5|220
1640570100000|2021-12-27 01:55:00|1983.8|1983|1982.3|1981.5|1983.8|1983|1982.3|1981.5|90
1640570400000|2021-12-27 02:00:00|1982.8|1982|1981.8|1981|1983.3|1982.5|1981.8|1981|97
1640570700000|2021-12-27 02:05:00|1981.3|1980.5|1981.8|1981|1981.8|1981|1981.3|1980.5|60
1640571000000|2021-12-27 02:10:00|1982|1981.2|1981.8|1981|1982.3|1981.5|1981.8|1981|86
1640571300000|2021-12-27 02:15:00|1982.3|1981.5|1980.8|1980|1982.3|1981.5|1980.8|1980|80
1640571600000|2021-12-27 02:20:00|1981|1980.2|1981.8|1981|1981.8|1981|1980.8|1980|77
1640571900000|2021-12-27 02:25:00|1981.3|1980.5|1981.3|1980.5|1981.3|1980.5|1981.3|1980.5|34
1640572200000|2021-12-27 02:30:00|1981.8|1981|1981.8|1981|1982.3|1981.5|1981.8|1981|53
1640572500000|2021-12-27 02:35:00|1982.3|1981.5|1982.3|1981.5|1982.3|1981.5|1981.8|1981|62
1640572800000|2021-12-27 02:40:00|1982|1981.2|1982.3|1981.5|1982.3|1981.5|1981.8|1981|28
1640573100000|2021-12-27 02:45:00|1982|1981.2|1982.3|1981.5|1982.3|1981.5|1982|1981.2|11
1640573400000|2021-12-27 02:50:00|1981.8|1981|1981.8|1981|1982.3|1981.5|1981.8|1981|16
1640573700000|2021-12-27 02:55:00|1982.3|1981.5|1982.3|1981.5|1982.3|1981.5|1982.3|1981.5|3
1640574000000|2021-12-27 03:00:00|||||||||13
1640574300000|2021-12-27 03:05:00|||||||||17
1640574600000|2021-12-27 03:10:00|1981.8|1981|1981.8|1981|1981.8|1981|1981.8|1981|37
1640574900000|2021-12-27 03:15:00|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|2
1640575200000|2021-12-27 03:20:00|||||||||2
1640575500000|2021-12-27 03:25:00|1981.2|1980.4|1981.7|1980.9|1981.7|1980.9|1981.2|1980.4|102
1640575800000|2021-12-27 03:30:00|1981.4|1980.6|1980.7|1979.9|1981.4|1980.6|1980.2|1979.4|278
1640576100000|2021-12-27 03:35:00|1980.2|1979.4|1980.7|1979.9|1980.7|1979.9|1979.7|1978.9|140
1640576400000|2021-12-27 03:40:00|||||||||36
1640576700000|2021-12-27 03:45:00|1980.2|1979.4|1980.7|1979.9|1980.7|1979.9|1980.2|1979.4|64
1640577000000|2021-12-27 03:50:00|1980.2|1979.4|1980.2|1979.4|1980.4|1979.6|1979.7|1978.9|146
1640577300000|2021-12-27 03:55:00|1979.9|1979.1|1980.2|1979.4|1980.2|1979.4|1979.7|1978.9|76
1640577600000|2021-12-27 04:00:00|1979.7|1978.9|1980.7|1979.9|1980.7|1979.9|1979.7|1978.9|177
1640577900000|2021-12-27 04:05:00|1980.2|1979.4|1979.7|1978.9|1980.4|1979.6|1979.7|1978.9|89
1640578200000|2021-12-27 04:10:00|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|1979.7|1978.9|48
1640578500000|2021-12-27 04:15:00|1980.4|1979.6|1981.2|1980.4|1981.2|1980.4|1980.4|1979.6|154
1640578800000|2021-12-27 04:20:00|||||||||121
1640579100000|2021-12-27 04:25:00|1980.7|1979.9|1981.7|1980.9|1981.7|1980.9|1980.7|1979.9|256
1640579400000|2021-12-27 04:30:00|1981.2|1980.4|1981.7|1980.9|1981.7|1980.9|1981.2|1980.4|143
1640579700000|2021-12-27 04:35:00|1981.4|1980.6|1981.7|1980.9|1981.7|1980.9|1980.7|1979.9|312
1640580000000|2021-12-27 04:40:00|1981.2|1980.4|1980.7|1979.9|1981.2|1980.4|1980.7|1979.9|188
1640580300000|2021-12-27 04:45:00|1980.2|1979.4|1980.2|1979.4|1980.7|1979.9|1980.2|1979.4|197
1640580600000|2021-12-27 04:50:00|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|58
1640580900000|2021-12-27 04:55:00|1980.2|1979.4|1979.2|1978.4|1980.2|1979.4|1979.2|1978.4|327
1640581200000|2021-12-27 05:00:00|1979.7|1978.9|1978.2|1977.4|1979.7|1978.9|1978.2|1977.4|191
1640581500000|2021-12-27 05:05:00|1978.4|1977.6|1979.2|1978.4|1979.2|1978.4|1978.2|1977.4|186
1640581800000|2021-12-27 05:10:00|1979.7|1978.9|1979.7|1978.9|1980.2|1979.4|1979.7|1978.9|197
1640582100000|2021-12-27 05:15:00|1979.4|1978.6|1980.2|1979.4|1980.2|1979.4|1979.2|1978.4|226
1640582400000|2021-12-27 05:20:00|1979.7|1978.9|1980.7|1979.9|1980.7|1979.9|1979.7|1978.9|151
1640582700000|2021-12-27 05:25:00|1980.2|1979.4|1981.2|1980.4|1981.4|1980.6|1980.2|1979.4|477
1640583000000|2021-12-27 05:30:00|1981.7|1980.9|1981.2|1980.4|1982.2|1981.4|1981.2|1980.4|394
1640583300000|2021-12-27 05:35:00|1981.7|1980.9|1982.2|1981.4|1982.2|1981.4|1981.2|1980.4|319
1640583600000|2021-12-27 05:40:00|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|1981.2|1980.4|186
1640583900000|2021-12-27 05:45:00|1981.2|1980.4|1981.7|1980.9|1981.7|1980.9|1981.2|1980.4|214
1640584200000|2021-12-27 05:50:00|1981.2|1980.4|1980.7|1979.9|1981.2|1980.4|1980.2|1979.4|662
1640584500000|2021-12-27 05:55:00|1980.2|1979.4|1979.7|1978.9|1980.7|1979.9|1979.2|1978.4|1371
1640584800000|2021-12-27 06:00:00|1979.2|1978.4|1979.7|1978.9|1979.7|1978.9|1978.7|1977.9|1568
1640585100000|2021-12-27 06:05:00|1979.2|1978.4|1979.5|1977.5|1979.8|1978.9|1978.7|1977.5|330
1640585400000|2021-12-27 06:10:00|1979.6|1977.6|1979.6|1977.6|1979.9|1977.9|1979.1|1977.1|0
1640585700000|2021-12-27 06:15:00|1979.8|1977.8|1980.7|1978.7|1980.7|1978.7|1979.3|1977.3|250
1640586000000|2021-12-27 06:20:00|1980.5|1978.5|1981.3|1979.3|1981.3|1979.3|1980.4|1978.4|0
1640586300000|2021-12-27 06:25:00|1981.2|1979.2|1981.1|1979.1|1981.2|1979.2|1980.8|1978.8|0
1640586600000|2021-12-27 06:30:00|1980.9|1978.9|1981.1|1979.1|1981.1|1979.1|1980.9|1978.9|0
1640586900000|2021-12-27 06:35:00|1981|1979|1980.6|1978.6|1981.1|1979.1|1980.5|1978.5|0
1640587200000|2021-12-27 06:40:00|1980.7|1978.7|1980.8|1978.8|1980.8|1978.8|1980.6|1978.6|0
1640587500000|2021-12-27 06:45:00|1980.7|1978.7|1980.7|1978.7|1980.7|1978.7|1980.7|1978.7|0
1640587800000|2021-12-27 06:50:00|1980.6|1978.6|1980.7|1978.7|1980.7|1978.7|1980.6|1978.6|0
1640588100000|2021-12-27 06:55:00|1980.8|1978.8|1981|1979|1981.1|1979.1|1980.7|1978.7|0
1640588400000|2021-12-27 07:00:00|1980.9|1978.9|1981.8|1979.8|1982.1|1980.1|1980.8|1978.8|0
1640588700000|2021-12-27 07:05:00|1981.5|1979.5|1981.4|1979.4|1981.9|1979.9|1981.3|1979.3|0
1640589000000|2021-12-27 07:10:00|1981.3|1979.3|1981.7|1979.7|1981.8|1979.8|1981.3|1979.3|0
1640589300000|2021-12-27 07:15:00|1981.8|1979.8|1981.8|1979.8|1982.4|1980.4|1981.8|1979.8|0
1640589600000|2021-12-27 07:20:00|1982.1|1980.1|1981|1979|1982.1|1980.1|1980.8|1978.8|0
1640589900000|2021-12-27 07:25:00|1980.8|1978.8|1980.2|1978.2|1981.1|1979.1|1979.9|1977.9|0
1640590200000|2021-12-27 07:30:00|1980.3|1978.3|1979.4|1978.2|1980.6|1979.4|1979.4|1978.1|79
1640590500000|2021-12-27 07:35:00|1979.6|1978.4|1979.9|1978.7|1979.9|1978.7|1979.6|1978.4|26
1640590800000|2021-12-27 07:40:00|1979.4|1978.2|1979.1|1977.9|1979.9|1978.7|1978.9|1977.7|43
1640591100000|2021-12-27 07:45:00|1978.9|1977.7|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|26
1640591400000|2021-12-27 07:50:00|1979.9|1978.7|1979.9|1978.7|1979.9|1978.7|1979.4|1978.2|10
1640591700000|2021-12-27 07:55:00|1980.4|1979.2|1979.9|1978.7|1980.9|1979.7|1979.9|1978.7|50
1640592000000|2021-12-27 08:00:00|1980.1|1978.9|1980.6|1979.4|1980.9|1979.7|1979.6|1978.4|34
1640592300000|2021-12-27 08:05:00|1980.9|1979.7|1981.9|1980.7|1982.4|1981.2|1980.9|1979.7|77
1640592600000|2021-12-27 08:10:00|1982.1|1980.9|1982.9|1981.7|1982.9|1981.7|1981.9|1980.7|59
1640592900000|2021-12-27 08:15:00|1982.4|1981.2|1983.4|1982.2|1983.9|1982.7|1982.4|1981.2|65
1640593200000|2021-12-27 08:20:00|1983.6|1982.4|1982.9|1981.7|1983.9|1982.7|1982.4|1981.2|73
1640593500000|2021-12-27 08:25:00|1982.4|1981.2|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|34
1640593800000|2021-12-27 08:30:00|1982.4|1981.2|1983.9|1982.7|1983.9|1982.7|1982.4|1981.2|30
1640594100000|2021-12-27 08:35:00|1983.4|1982.2|1983.9|1982.7|1983.9|1982.7|1983.4|1982.2|10
1640594400000|2021-12-27 08:40:00|1984.1|1982.9|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|19
1640594700000|2021-12-27 08:45:00|1983.9|1982.7|1983.9|1982.7|1984.4|1983.2|1983.9|1982.7|16
1640595000000|2021-12-27 08:50:00|1984.1|1982.9|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|56
1640595300000|2021-12-27 08:55:00|1984.6|1983.4|1985.4|1984.2|1985.4|1984.2|1984.4|1983.2|37
1640595600000|2021-12-27 09:00:00|1985.1|1983.9|1983.9|1982.7|1985.4|1984.2|1983.9|1982.7|62
1640595900000|2021-12-27 09:05:00|1984.1|1982.9|1985.4|1984.2|1985.4|1984.2|1984.1|1982.9|11
1640596200000|2021-12-27 09:10:00|1985.6|1984.4|1985.4|1984.2|1985.6|1984.4|1985.1|1983.9|30
1640596500000|2021-12-27 09:15:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|15
1640596800000|2021-12-27 09:20:00|1984.4|1983.2|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|24
1640597100000|2021-12-27 09:25:00|1984.4|1983.2|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|13
1640597400000|2021-12-27 09:30:00|1984.4|1983.2|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|21
1640597700000|2021-12-27 09:35:00|1984.6|1983.4|1984.9|1983.7|1984.9|1983.7|1984.6|1983.4|7
1640598000000|2021-12-27 09:40:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|5
1640598300000|2021-12-27 09:45:00|1985.9|1984.7|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|12
1640598600000|2021-12-27 09:50:00|1985.9|1984.7|1986.4|1985.2|1986.4|1985.2|1985.6|1984.4|32
1640598900000|2021-12-27 09:55:00|1985.9|1984.7|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|22
1640599200000|2021-12-27 10:00:00|1986.1|1984.9|1985.9|1984.7|1986.1|1984.9|1985.4|1984.2|22
1640599500000|2021-12-27 10:05:00|1985.6|1984.4|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|13
1640599800000|2021-12-27 10:10:00|1985.6|1984.4|1985.9|1984.7|1985.9|1984.7|1985.6|1984.4|14
1640600100000|2021-12-27 10:15:00|1986.4|1985.2|1986.4|1985.2|1986.9|1985.7|1986.1|1984.9|27
1640600400000|2021-12-27 10:20:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|20
1640600700000|2021-12-27 10:25:00|1986.1|1984.9|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|7
1640601000000|2021-12-27 10:30:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|51
1640601300000|2021-12-27 10:35:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|17
1640601600000|2021-12-27 10:40:00|||||||||55
1640601900000|2021-12-27 10:45:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|22
1640602200000|2021-12-27 10:50:00|1987.1|1985.9|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|6
1640602500000|2021-12-27 10:55:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|19
1640602800000|2021-12-27 11:00:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|5
1640603100000|2021-12-27 11:05:00|1986.6|1985.4|1986.4|1985.2|1986.6|1985.4|1986.4|1985.2|12
1640603400000|2021-12-27 11:10:00|||||||||3
1640603700000|2021-12-27 11:15:00|||||||||1
1640604000000|2021-12-27 11:20:00|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|27
1640604300000|2021-12-27 11:25:00|1986.4|1985.2|1985.4|1984.2|1986.4|1985.2|1985.4|1984.2|7
1640604600000|2021-12-27 11:30:00|1985.9|1984.7|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|4
1640604900000|2021-12-27 11:35:00|1985.9|1984.7|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|11
1640605200000|2021-12-27 11:40:00|1986.4|1985.2|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|5
1640605500000|2021-12-27 11:45:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|14
1640605800000|2021-12-27 11:50:00|1986.4|1985.2|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|6
1640606100000|2021-12-27 11:55:00|1986.1|1984.9|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|33
1640606400000|2021-12-27 12:00:00|1986.1|1984.9|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|16
1640606700000|2021-12-27 12:05:00|1985.9|1984.7|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|8
1640607000000|2021-12-27 12:10:00|1986.9|1985.7|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|22
1640607300000|2021-12-27 12:15:00|1986.6|1985.4|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|12
1640607600000|2021-12-27 12:20:00|1986.6|1985.4|1986.9|1985.7|1987.4|1986.2|1986.6|1985.4|20
1640607900000|2021-12-27 12:25:00|1987.1|1985.9|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|9
1640608200000|2021-12-27 12:30:00|1987.1|1985.9|1987.4|1986.2|1987.6|1986.4|1986.9|1985.7|16
1640608500000|2021-12-27 12:35:00|1987.9|1986.7|1987.9|1986.7|1987.9|1986.7|1987.9|1986.7|12
1640608800000|2021-12-27 12:40:00|1988.4|1987.2|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|36
1640609100000|2021-12-27 12:45:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|10
1640609400000|2021-12-27 12:50:00|1987.6|1986.4|1987.9|1986.7|1987.9|1986.7|1987.6|1986.4|5
1640610000000|2021-12-27 13:00:00|||||||||32
1640610300000|2021-12-27 13:05:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|12
1640610600000|2021-12-27 13:10:00|1988.1|1986.9|1987.9|1986.7|1988.1|1986.9|1987.9|1986.7|12
1640610900000|2021-12-27 13:15:00|1988.1|1986.9|1988.9|1987.7|1988.9|1987.7|1987.9|1986.7|60
1640611200000|2021-12-27 13:20:00|1989.1|1987.9|1988.9|1987.7|1989.4|1988.2|1988.9|1987.7|62
1640611500000|2021-12-27 13:25:00|1989.4|1988.2|1989.4|1988.2|1989.4|1988.2|1988.9|1987.7|74
1640611800000|2021-12-27 13:30:00|1989.6|1988.4|1989.6|1988.4|1989.6|1988.4|1989.4|1988.2|35
1640612100000|2021-12-27 13:35:00|1989.4|1988.2|1989.9|1988.7|1990.1|1988.9|1989.4|1988.2|82
1640612400000|2021-12-27 13:40:00|1990.4|1989.2|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|79
1640612700000|2021-12-27 13:45:00|1990.1|1988.9|1989.9|1988.7|1990.1|1988.9|1989.9|1988.7|69
1640613000000|2021-12-27 13:50:00|1989.4|1988.2|1990.4|1989.2|1990.4|1989.2|1989.4|1988.2|94
1640613300000|2021-12-27 13:55:00|1989.9|1988.7|1990.4|1989.2|1990.4|1989.2|1989.9|1988.7|41
1640613600000|2021-12-27 14:00:00|1990.9|1989.7|1990.9|1989.7|1990.9|1989.7|1990.9|1989.7|38
1640613900000|2021-12-27 14:05:00|1990.4|1989.2|1990.4|1989.2|1990.4|1989.2|1990.4|1989.2|41
1640614200000|2021-12-27 14:10:00|1990.9|1989.7|1990.9|1989.7|1990.9|1989.7|1990.4|1989.2|105
1640614500000|2021-12-27 14:15:00|1990.4|1989.2|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|79
1640614800000|2021-12-27 14:20:00|1990.1|1988.9|1990.4|1989.2|1990.4|1989.2|1989.9|1988.7|44
1640615100000|2021-12-27 14:25:00|1990.1|1988.9|1990.4|1989.2|1990.6|1989.4|1990.1|1988.9|64
1640615400000|2021-12-27 14:30:00|1990.9|1989.7|1990.9|1989.7|1991.9|1990.7|1990.4|1989.2|147
1640615700000|2021-12-27 14:35:00|1991.4|1990.2|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|146
1640616000000|2021-12-27 14:40:00|1991.4|1990.2|1991.4|1990.2|1991.9|1990.7|1990.4|1989.2|121
1640616300000|2021-12-27 14:45:00|1991.9|1990.7|1992.9|1991.7|1992.9|1991.7|1991.4|1990.2|139
1640616600000|2021-12-27 14:50:00|1993.4|1992.2|1992.4|1991.2|1993.9|1992.7|1991.9|1990.7|110
1640616900000|2021-12-27 14:55:00|1992.1|1990.9|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|75
1640617200000|2021-12-27 15:00:00|1991.4|1990.2|1993.4|1992.2|1993.4|1992.2|1991.4|1990.2|68
1640617500000|2021-12-27 15:05:00|1993.9|1992.7|1994.4|1993.2|1994.4|1993.2|1993.6|1992.4|261
1640617800000|2021-12-27 15:10:00|1993.9|1992.7|1994.9|1993.7|1994.9|1993.7|1993.9|1992.7|100
1640618100000|2021-12-27 15:15:00|1995.4|1994.2|1994.4|1993.2|1995.4|1994.2|1994.4|1993.2|92
1640618400000|2021-12-27 15:20:00|1994.6|1993.4|1995.9|1994.7|1995.9|1994.7|1994.4|1993.2|71
1640618700000|2021-12-27 15:25:00|1995.6|1994.4|1996.9|1995.7|1996.9|1995.7|1995.4|1994.2|68
1640619000000|2021-12-27 15:30:00|1996.4|1995.2|1996.4|1995.2|1996.9|1995.7|1995.4|1994.2|93
1640619300000|2021-12-27 15:35:00|1995.9|1994.7|1997.4|1996.2|1997.4|1996.2|1995.9|1994.7|23
1640619600000|2021-12-27 15:40:00|1997.1|1995.9|1996.9|1995.7|1997.4|1996.2|1996.9|1995.7|100
1640619900000|2021-12-27 15:45:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1996.4|1995.2|139
1640620200000|2021-12-27 15:50:00|1997.1|1995.9|1997.4|1996.2|1997.4|1996.2|1996.9|1995.7|29
1640620500000|2021-12-27 15:55:00|1997.9|1996.7|1997.9|1996.7|1998.1|1996.9|1997.4|1996.2|100
1640620800000|2021-12-27 16:00:00|1998.1|1996.9|1998.9|1997.7|1998.9|1997.7|1997.9|1996.7|86
1640621100000|2021-12-27 16:05:00|1998.6|1997.4|1998.9|1997.7|1998.9|1997.7|1997.9|1996.7|59
1640621400000|2021-12-27 16:10:00|1999.1|1997.9|2000.4|1999.2|2000.4|1999.2|1998.9|1997.7|109
1640621700000|2021-12-27 16:15:00|2000.6|1999.4|1998.9|1997.7|2000.6|1999.4|1998.4|1997.2|104
1640622000000|2021-12-27 16:20:00|1998.4|1997.2|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|40
1640622300000|2021-12-27 16:25:00|1998.6|1997.4|1998.9|1997.7|1999.4|1998.2|1998.4|1997.2|25
1640622600000|2021-12-27 16:30:00|1998.4|1997.2|1998.4|1997.2|1998.9|1997.7|1998.4|1997.2|71
1640622900000|2021-12-27 16:35:00|1998.1|1996.9|1998.9|1997.7|1998.9|1997.7|1998.1|1996.9|41
1640623200000|2021-12-27 16:40:00|1998.4|1997.2|1998.4|1997.2|1998.6|1997.4|1998.4|1997.2|11
1640623500000|2021-12-27 16:45:00|1998.1|1996.9|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|28
1640623800000|2021-12-27 16:50:00|1998.6|1997.4|1998.9|1997.7|1998.9|1997.7|1998.4|1997.2|7
1640624100000|2021-12-27 16:55:00|1998.4|1997.2|1998.9|1997.7|1998.9|1997.7|1998.4|1997.2|8
1640624400000|2021-12-27 17:00:00|1999.4|1998.2|1999.9|1998.7|1999.9|1998.7|1999.4|1998.2|14
1640624700000|2021-12-27 17:05:00|||||||||12
1640625000000|2021-12-27 17:10:00|1999.6|1998.4|2000.4|1999.2|2000.4|1999.2|1999.4|1998.2|15
1640625300000|2021-12-27 17:15:00|1999.9|1998.7|2000.4|1999.2|2000.4|1999.2|1999.9|1998.7|17
1640625600000|2021-12-27 17:20:00|2000.1|1998.9|2000.9|1999.7|2000.9|1999.7|1999.9|1998.7|31
1640625900000|2021-12-27 17:25:00|||||||||10
1640626200000|2021-12-27 17:30:00|2000.4|1999.2|2000.4|1999.2|2000.9|1999.7|2000.4|1999.2|78
1640626500000|2021-12-27 17:35:00|2000.9|1999.7|2000.9|1999.7|2000.9|1999.7|2000.4|1999.2|4
1640626800000|2021-12-27 17:40:00|2000.4|1999.2|2000.9|1999.7|2000.9|1999.7|2000.4|1999.2|47
1640627100000|2021-12-27 17:45:00|2000.4|1999.2|2000.9|1999.7|2000.9|1999.7|2000.4|1999.2|19
1640627400000|2021-12-27 17:50:00|2000.6|1999.4|2000.6|1999.4|2000.9|1999.7|2000.6|1999.4|11
1640627700000|2021-12-27 17:55:00|2000.4|1999.2|2000.9|1999.7|2000.9|1999.7|2000.4|1999.2|7
1640628000000|2021-12-27 18:00:00|2000.4|1999.2|1999.9|1998.7|2000.4|1999.2|1999.9|1998.7|26
1640628300000|2021-12-27 18:05:00|2000.1|1998.9|2000.9|1999.7|2000.9|1999.7|2000.1|1998.9|27
1640628600000|2021-12-27 18:10:00|2000.6|1999.4|2000.9|1999.7|2000.9|1999.7|2000.4|1999.2|17
1640628900000|2021-12-27 18:15:00|2000.6|1999.4|2000.4|1999.2|2000.6|1999.4|2000.4|1999.2|9
1640629200000|2021-12-27 18:20:00|2000.9|1999.7|2000.9|1999.7|2000.9|1999.7|2000.9|1999.7|14
1640629500000|2021-12-27 18:25:00|2001.1|1999.9|2000.9|1999.7|2001.4|2000.2|2000.9|1999.7|31
1640629800000|2021-12-27 18:30:00|2000.6|1999.4|2000.9|1999.7|2000.9|1999.7|2000.6|1999.4|11
1640630100000|2021-12-27 18:35:00|2001.4|2000.2|2001.4|2000.2|2001.4|2000.2|2001.4|2000.2|13
1640630400000|2021-12-27 18:40:00|2000.9|1999.7|2001.4|2000.2|2001.4|2000.2|2000.9|1999.7|27
1640630700000|2021-12-27 18:45:00|2000.9|1999.7|2001.4|2000.2|2001.4|2000.2|2000.9|1999.7|17
1640631000000|2021-12-27 18:50:00|2001.9|2000.7|2001.4|2000.2|2001.9|2000.7|2001.4|2000.2|33
1640631300000|2021-12-27 18:55:00|||||||||6
1640631600000|2021-12-27 19:00:00|2000.9|1999.7|2001.4|2000.2|2001.4|2000.2|2000.4|1999.2|30
1640631900000|2021-12-27 19:05:00|2001.1|1999.9|2001.4|2000.2|2001.4|2000.2|2000.9|1999.7|69
1640632200000|2021-12-27 19:10:00|||||||||4
1640632500000|2021-12-27 19:15:00|||||||||13
1640632800000|2021-12-27 19:20:00|2001.9|2000.7|2001.9|2000.7|2001.9|2000.7|2001.9|2000.7|19
1640633100000|2021-12-27 19:25:00|2002.4|2001.2|2002.4|2001.2|2002.4|2001.2|2001.9|2000.7|27
1640633400000|2021-12-27 19:30:00|2002.9|2001.7|2002.4|2001.2|2002.9|2001.7|2002.4|2001.2|24
1640633700000|2021-12-27 19:35:00|||||||||4
1640634000000|2021-12-27 19:40:00|2003.4|2002.2|2002.4|2001.2|2003.4|2002.2|2002.4|2001.2|41
1640634300000|2021-12-27 19:45:00|2002.1|2000.9|2001.4|2000.2|2002.4|2001.2|2001.4|2000.2|23
1640634600000|2021-12-27 19:50:00|2001.1|1999.9|2000.9|1999.7|2001.4|2000.2|2000.9|1999.7|13
1640634900000|2021-12-27 19:55:00|2001.4|2000.2|2001.4|2000.2|2001.4|2000.2|2000.9|1999.7|14
1640635200000|2021-12-27 20:00:00|2000.9|1999.7|2000.4|1999.2|2001.4|2000.2|2000.4|1999.2|42
1640635500000|2021-12-27 20:05:00|1999.9|1998.7|2000.9|1999.7|2000.9|1999.7|1999.9|1998.7|22
1640635800000|2021-12-27 20:10:00|2000.4|1999.2|2000.9|1999.7|2000.9|1999.7|2000.4|1999.2|15
1640636100000|2021-12-27 20:15:00|2000.4|1999.2|2000.4|1999.2|2000.4|1999.2|1999.9|1998.7|12
1640636400000|2021-12-27 20:20:00|2000.6|1998.6|2000.3|1998.3|2000.7|1998.7|2000|1998|7
1640636700000|2021-12-27 20:25:00|2000.5|1998.5|2001.1|1999.1|2001.2|1999.2|2000.5|1998.5|10
1640637000000|2021-12-27 20:30:00|2001.2|1999.2|2001.1|1999.1|2001.7|1999.7|2001.1|1999.1|23
1640637300000|2021-12-27 20:35:00|2001.2|1999.2|2000.4|1998.4|2001.4|1999.4|2000.3|1998.3|20
1640637600000|2021-12-27 20:40:00|2000.3|1998.3|2001.5|1999.5|2001.5|1999.5|2000.1|1998.1|59
1640637900000|2021-12-27 20:45:00|2001.8|1999.8|2001.6|1999.6|2002.1|2000.1|2001.3|1999.3|39
1640638200000|2021-12-27 20:50:00|2001.9|1999.9|2002.9|2000.9|2003.2|2001.2|2001.2|1999.2|102
1640638500000|2021-12-27 20:55:00|2002.7|2000.7|2003|2001|2003.2|2001.2|2002|2000|0
1640638800000|2021-12-27 21:00:00|2002.7|2000.7|2003.3|2001.3|2003.5|2001.5|2002.7|2000.7|22
1640639100000|2021-12-27 21:05:00|2003|2001|2003|2001|2003|2001|2002.7|2000.7|0
1640639400000|2021-12-27 21:10:00|2002.9|2000.9|2002.1|2000.1|2003|2001|2002.1|2000.1|0
1640639700000|2021-12-27 21:15:00|2002.2|2000.2|2002.4|2000.4|2002.4|2000.4|2002.2|2000.2|0
1640640000000|2021-12-27 21:20:00|2002.3|2000.3|2002.3|2000.3|2002.5|2000.5|2002.3|2000.3|0
1640640300000|2021-12-27 21:25:00|2002.4|2000.4|2002.4|2000.4|2002.4|2000.4|2002.4|2000.4|0
1640640600000|2021-12-27 21:30:00|2002.8|2000.8|2002.8|2000.8|2002.8|2000.8|2002.8|2000.8|0
1640640900000|2021-12-27 21:35:00|2002.9|2000.9|2003.1|2001.1|2003.1|2001.1|2002.9|2000.9|0
1640641500000|2021-12-27 21:45:00|2002.9|2000.9|2002.9|2000.9|2003.1|2001.1|2002.9|2000.9|0
1640641800000|2021-12-27 21:50:00|2003|2001|2003|2001|2003.1|2001.1|2002.9|2000.9|0
1640642100000|2021-12-27 21:55:00|2003.1|2001.1|2002.6|2000.6|2003.1|2001.1|2002.3|2000.3|0
1640642400000|2021-12-27 22:00:00|2002.5|2000.5|2002.4|2000.4|2002.6|2000.6|2002.2|2000.2|0
1640642700000|2021-12-27 22:05:00|2002.5|2000.5|2002.5|2000.5|2002.5|2000.5|2002.4|2000.4|0
1640643000000|2021-12-27 22:10:00|2002.4|2000.4|2002.4|2000.4|2002.4|2000.4|2002.4|2000.4|0
1640643600000|2021-12-27 22:20:00|2002.3|2000.3|2002.4|2000.4|2002.4|2000.4|2002.3|2000.3|0
1640643900000|2021-12-27 22:25:00|2002.3|2000.3|2002.4|2000.4|2002.6|2000.6|2002.3|2000.3|0
1640644200000|2021-12-27 22:30:00|2002.3|2000.3|2002.4|2000.4|2002.5|2000.5|2002.3|2000.3|0
1640644500000|2021-12-27 22:35:00|2002.5|2000.5|2002.5|2000.5|2002.5|2000.5|2002.5|2000.5|0
1640644800000|2021-12-27 22:40:00|2002.4|2000.4|2002.4|2000.4|2002.5|2000.5|2002.4|2000.4|0
1640645700000|2021-12-27 22:55:00|2002.3|2000.3|2002.3|2000.3|2002.4|2000.4|2002.3|2000.3|0
1640646000000|2021-12-27 23:00:00|2002.1|2000.1|2002.7|2000.7|2003.2|2001.2|2002|2000|0
1640646300000|2021-12-27 23:05:00|2002.6|2000.6|2002.3|2000.3|2002.7|2000.7|2002.3|2000.3|0
1640646600000|2021-12-27 23:10:00|2002.6|2000.6|2002.3|2000.3|2002.6|2000.6|2002.3|2000.3|0
1640647200000|2021-12-27 23:20:00|2002.2|2000.2|2001.1|1999.1|2002.3|2000.3|2000.9|1998.9|0
1640647500000|2021-12-27 23:25:00|2001|1999|2000.8|1998.8|2001.5|1999.5|2000.8|1998.8|0
1640647800000|2021-12-27 23:30:00|2001.2|1999.2|2001.7|1999.7|2002.5|2000.5|2001.2|1999.2|0
1640648100000|2021-12-27 23:35:00|2001.5|1999.5|2002.2|2000.2|2002.5|2000.5|2001.4|1999.4|0
1640648400000|2021-12-27 23:40:00|2002.1|2000.1|2001.5|1999.5|2002.8|2000.8|2000.5|1998.5|0
1640648700000|2021-12-27 23:45:00|2001.3|1999.3|1999.4|1998.2|2001.3|1999.3|1997.9|1996.7|588
1640649000000|2021-12-27 23:50:00|1999.6|1998.4|1999.4|1998.2|2000.4|1999.2|1998.6|1997.4|329
1640649300000|2021-12-27 23:55:00|1999.1|1997.9|1998.4|1997.2|1999.9|1998.7|1998.4|1997.2|457
1640649600000|2021-12-28 00:00:00|1998.2|1997.4|1993.2|1992.4|1998.2|1997.4|1991.7|1990.9|1687
1640649900000|2021-12-28 00:05:00|1992.7|1991.9|1995.7|1994.9|1995.7|1994.9|1991.9|1991.1|1091
1640650200000|2021-12-28 00:10:00|1995.2|1994.4|1997.7|1996.9|1999.7|1998.9|1994.7|1993.9|1169
1640650500000|2021-12-28 00:15:00|1998.2|1997.4|1999.7|1998.9|2000.2|1999.4|1997.7|1996.9|658
1640650800000|2021-12-28 00:20:00|1999.4|1998.6|2001.2|2000.4|2001.7|2000.9|1999.2|1998.4|905
1640651100000|2021-12-28 00:25:00|2001.7|2000.9|2000.7|1999.9|2001.7|2000.9|2000.2|1999.4|925
1640651400000|2021-12-28 00:30:00|2000.2|1999.4|2001.2|2000.4|2002.2|2001.4|2000.2|1999.4|503
1640651700000|2021-12-28 00:35:00|2000.7|1999.9|2001.7|2000.9|2002.2|2001.4|2000.2|1999.4|641
1640652000000|2021-12-28 00:40:00|2002.2|2001.4|2004.2|2003.4|2004.2|2003.4|2001.7|2000.9|687
1640652300000|2021-12-28 00:45:00|2004.7|2003.9|2004.7|2003.9|2006.2|2005.4|2004.2|2003.4|925
1640652600000|2021-12-28 00:50:00|2004.4|2003.6|2005.2|2004.4|2005.7|2004.9|2003.7|2002.9|829
1640652900000|2021-12-28 00:55:00|2004.7|2003.9|2004.7|2003.9|2006.2|2005.4|2004.7|2003.9|674
1640653200000|2021-12-28 01:00:00|2004.2|2003.4|2003.2|2002.4|2004.2|2003.4|2003.2|2002.4|447
1640653500000|2021-12-28 01:05:00|2002.9|2002.1|2002.7|2001.9|2003.2|2002.4|2002.2|2001.4|448
1640653800000|2021-12-28 01:10:00|2002.4|2001.6|2002.2|2001.4|2003.2|2002.4|2001.7|2000.9|475
1640654100000|2021-12-28 01:15:00|2001.7|2000.9|2000.2|1999.4|2001.7|2000.9|1999.2|1998.4|421
1640654400000|2021-12-28 01:20:00|1999.9|1999.1|2000.2|1999.4|2000.2|1999.4|1999.2|1998.4|347
1640654700000|2021-12-28 01:25:00|1999.7|1998.9|1998.7|1997.9|2000.2|1999.4|1998.7|1997.9|324
1640655000000|2021-12-28 01:30:00|1999.2|1998.4|1997.2|1996.4|1999.2|1998.4|1996.2|1995.4|494
1640655300000|2021-12-28 01:35:00|1997.4|1996.6|1997.7|1996.9|1999.2|1998.4|1997.2|1996.4|337
1640655600000|2021-12-28 01:40:00|1997.9|1997.1|1998.2|1997.4|1998.2|1997.4|1997.2|1996.4|245
1640655900000|2021-12-28 01:45:00|1997.7|1996.9|1997.2|1996.4|1998.2|1997.4|1997.2|1996.4|276
1640656200000|2021-12-28 01:50:00|1997.7|1996.9|1997.2|1996.4|1997.7|1996.9|1996.2|1995.4|261
1640656500000|2021-12-28 01:55:00|1997.7|1996.9|1997.2|1996.4|1997.7|1996.9|1996.7|1995.9|338
1640656800000|2021-12-28 02:00:00|1996.7|1995.9|1997.2|1996.4|1997.7|1996.9|1996.7|1995.9|183
1640657100000|2021-12-28 02:05:00|1997.7|1996.9|1997.2|1996.4|1998.2|1997.4|1997.2|1996.4|317
1640657400000|2021-12-28 02:10:00|1997.7|1996.9|1996.7|1995.9|1997.7|1996.9|1996.7|1995.9|156
1640657700000|2021-12-28 02:15:00|1996.2|1995.4|1995.7|1994.9|1996.2|1995.4|1995.7|1994.9|223
1640658000000|2021-12-28 02:20:00|1996.2|1995.4|1995.7|1994.9|1996.7|1995.9|1995.2|1994.4|333
1640658300000|2021-12-28 02:25:00|1995.2|1994.4|1996.2|1995.4|1996.2|1995.4|1995.2|1994.4|400
1640658600000|2021-12-28 02:30:00|1996.7|1995.9|1996.2|1995.4|1997.2|1996.4|1995.7|1994.9|156
1640658900000|2021-12-28 02:35:00|1995.7|1994.9|1996.7|1995.9|1997.2|1996.4|1995.7|1994.9|73
1640659200000|2021-12-28 02:40:00|1997.2|1996.4|1997.2|1996.4|1997.7|1996.9|1996.7|1995.9|116
1640659500000|2021-12-28 02:45:00|1997.4|1996.6|1996.2|1995.4|1997.7|1996.9|1996.2|1995.4|84
1640659800000|2021-12-28 02:50:00|1996.7|1995.9|1996.7|1995.9|1997.2|1996.4|1996.7|1995.9|65
1640660100000|2021-12-28 02:55:00|1996.2|1995.4|1996.7|1995.9|1997.2|1996.4|1996.2|1995.4|131
1640660400000|2021-12-28 03:00:00|1997.2|1996.4|1997.2|1996.4|1997.2|1996.4|1997.2|1996.4|22
1640660700000|2021-12-28 03:05:00|1996.9|1996.1|1997.2|1996.4|1997.2|1996.4|1996.7|1995.9|72
1640661000000|2021-12-28 03:10:00|1996.7|1995.9|1995.7|1994.9|1996.7|1995.9|1995.2|1994.4|186
1640661300000|2021-12-28 03:15:00|1995.9|1995.1|1995.2|1994.4|1996.2|1995.4|1995.2|1994.4|223
1640661600000|2021-12-28 03:20:00|1995.7|1994.9|1994.7|1993.9|1995.7|1994.9|1994.7|1993.9|79
1640661900000|2021-12-28 03:25:00|1995.2|1994.4|1996.2|1995.4|1996.2|1995.4|1995.2|1994.4|204
1640662200000|2021-12-28 03:30:00|1995.9|1995.1|1996.2|1995.4|1998.2|1997.4|1995.7|1994.9|639
1640662500000|2021-12-28 03:35:00|1996.7|1995.9|1997.2|1996.4|1997.2|1996.4|1996.2|1995.4|321
1640662800000|2021-12-28 03:40:00|1997.7|1996.9|1997.9|1997.1|1998.2|1997.4|1997.2|1996.4|251
1640663100000|2021-12-28 03:45:00|1997.7|1996.9|1999.2|1998.4|1999.2|1998.4|1997.7|1996.9|467
1640663400000|2021-12-28 03:50:00|1999.7|1998.9|1999.7|1998.9|2000.2|1999.4|1998.7|1997.9|422
1640663700000|2021-12-28 03:55:00|1999.2|1998.4|1999.2|1998.4|2000.2|1999.4|1998.4|1997.6|405
1640664000000|2021-12-28 04:00:00|1999.7|1998.9|1999.2|1998.4|1999.7|1998.9|1999.2|1998.4|198
1640664300000|2021-12-28 04:05:00|1999.4|1998.6|1999.7|1998.9|1999.7|1998.9|1999.2|1998.4|109
1640664600000|2021-12-28 04:10:00|1999.2|1998.4|1999.7|1998.9|1999.7|1998.9|1999.2|1998.4|366
1640664900000|2021-12-28 04:15:00|1999.2|1998.4|2000.2|1999.4|2000.7|1999.9|1999.2|1998.4|533
1640665200000|2021-12-28 04:20:00|1999.7|1998.9|1999.7|1998.9|2000.2|1999.4|1998.2|1997.4|563
1640665500000|2021-12-28 04:25:00|1999.9|1999.1|1999.7|1998.9|2000.2|1999.4|1999.7|1998.9|288
1640665800000|2021-12-28 04:30:00|2000.2|1999.4|2000.2|1999.4|2000.2|1999.4|1999.7|1998.9|190
1640666100000|2021-12-28 04:35:00|1999.7|1998.9|1999.7|1998.9|2000.2|1999.4|1999.2|1998.4|537
1640666400000|2021-12-28 04:40:00|1999.2|1998.4|1999.7|1998.9|1999.7|1998.9|1999.2|1998.4|145
1640666700000|2021-12-28 04:45:00|1999.4|1998.6|1998.7|1997.9|1999.7|1998.9|1998.2|1997.4|515
1640667000000|2021-12-28 04:50:00|1998.4|1997.6|1998.2|1997.4|1998.4|1997.6|1997.7|1996.9|257
1640667300000|2021-12-28 04:55:00|1998.7|1997.9|1997.2|1996.4|1998.7|1997.9|1996.7|1995.9|339
1640667600000|2021-12-28 05:00:00|1997.7|1996.9|1998.2|1997.4|1998.2|1997.4|1997.2|1996.4|439
1640667900000|2021-12-28 05:05:00|1997.9|1997.1|1999.2|1998.4|1999.2|1998.4|1997.9|1997.1|329
1640668200000|2021-12-28 05:10:00|1998.9|1998.1|1999.2|1998.4|1999.2|1998.4|1998.7|1997.9|244
1640668500000|2021-12-28 05:15:00|1998.9|1998.1|1998.7|1997.9|1999.2|1998.4|1998.7|1997.9|348
1640668800000|2021-12-28 05:20:00|1999.2|1998.4|1998.7|1997.9|1999.2|1998.4|1998.2|1997.4|280
1640669100000|2021-12-28 05:25:00|1999.2|1998.4|1998.7|1997.9|1999.2|1998.4|1998.2|1997.4|311
1640669400000|2021-12-28 05:30:00|1998.2|1997.4|1999.2|1998.4|1999.2|1998.4|1998.2|1997.4|370
1640669700000|2021-12-28 05:35:00|1999.7|1998.9|2001.2|2000.4|2001.2|2000.4|1999.7|1998.9|1065
1640670000000|2021-12-28 05:40:00|2000.2|1999.4|2000.7|1999.9|2001.7|2000.9|2000.2|1999.4|1036
1640670300000|2021-12-28 05:45:00|2001.2|2000.4|2001.7|2000.9|2001.7|2000.9|2000.7|1999.9|555
1640670600000|2021-12-28 05:50:00|2001.9|2001.1|2003.4|2002.6|2003.7|2002.9|2001.7|2000.9|1281
1640670900000|2021-12-28 05:55:00|2003.7|2002.9|2005.7|2004.9|2005.7|2004.9|2003.2|2002.4|3949
1640671200000|2021-12-28 06:00:00|2003.1|2002.3|2002.1|2001.3|2003.6|2002.8|2000.6|1999.8|2844
1640671500000|2021-12-28 06:05:00|2001.6|2000.8|1999.1|1997.1|2001.6|2000.8|1998.6|1997|845
1640671800000|2021-12-28 06:10:00|1999.3|1997.3|1997.2|1995.2|1999.3|1997.3|1997.2|1995.2|0
1640672100000|2021-12-28 06:15:00|1997.4|1995.4|1997.7|1995.7|1998.2|1996.2|1997.4|1995.4|346
1640672400000|2021-12-28 06:20:00|1997.6|1995.6|1997.9|1995.9|1998.2|1996.2|1997.4|1995.4|0
1640672700000|2021-12-28 06:25:00|1998|1996|1998.2|1996.2|1998.4|1996.4|1997.9|1995.9|0
1640673000000|2021-12-28 06:30:00|1998.4|1996.4|1998.4|1996.4|1998.5|1996.5|1998.2|1996.2|0
1640673300000|2021-12-28 06:35:00|1998.2|1996.2|1998.2|1996.2|1998.4|1996.4|1998.2|1996.2|0
1640673600000|2021-12-28 06:40:00|1998.4|1996.4|1998.5|1996.5|1998.5|1996.5|1998.2|1996.2|0
1640673900000|2021-12-28 06:45:00|1998.4|1996.4|1998.2|1996.2|1998.4|1996.4|1998.2|1996.2|0
1640674200000|2021-12-28 06:50:00|1998.3|1996.3|1998.2|1996.2|1998.4|1996.4|1998.2|1996.2|0
1640674500000|2021-12-28 06:55:00|1998.4|1996.4|1998.8|1996.8|1998.8|1996.8|1998.4|1996.4|0
1640674800000|2021-12-28 07:00:00|1998.9|1996.9|1997.6|1995.6|1999.1|1997.1|1997.6|1995.6|0
1640675100000|2021-12-28 07:05:00|1997.7|1995.7|1998.1|1996.1|1998.2|1996.2|1997.4|1995.4|0
1640675400000|2021-12-28 07:10:00|1997.9|1995.9|1997.6|1995.6|1998.2|1996.2|1997.4|1995.4|0
1640675700000|2021-12-28 07:15:00|1997.7|1995.7|1997.9|1995.9|1998|1996|1997.4|1995.4|0
1640676000000|2021-12-28 07:20:00|1997.7|1995.7|1997.6|1995.6|1997.7|1995.7|1997.3|1995.3|0
1640676300000|2021-12-28 07:25:00|1997.4|1995.4|1996.4|1994.4|1997.4|1995.4|1996.4|1994.4|0
1640676600000|2021-12-28 07:30:00|1998.3|1997.1|1998.3|1997.1|1998.8|1997.6|1998.3|1997.1|134
1640676900000|2021-12-28 07:35:00|1997.8|1996.6|1997.3|1996.1|1998.3|1997.1|1997.3|1996.1|120
1640677200000|2021-12-28 07:40:00|1997.8|1996.6|1997.3|1996.1|1997.8|1996.6|1997.3|1996.1|45
1640677500000|2021-12-28 07:45:00|1997.8|1996.6|1997.8|1996.6|1997.8|1996.6|1996.8|1995.6|79
1640677800000|2021-12-28 07:50:00|1997.3|1996.1|1997.8|1996.6|1997.8|1996.6|1997.3|1996.1|32
1640678100000|2021-12-28 07:55:00|1997.5|1996.3|1997.8|1996.6|1998.3|1997.1|1997.5|1996.3|18
1640678400000|2021-12-28 08:00:00|1998.3|1997.1|1998.3|1997.1|1998.3|1997.1|1997.3|1996.1|99
1640678700000|2021-12-28 08:05:00|1998|1996.8|1999.3|1998.1|1999.5|1998.3|1998|1996.8|77
1640679000000|2021-12-28 08:10:00|1999.8|1998.6|1999.3|1998.1|1999.8|1998.6|1999.3|1998.1|27
1640679300000|2021-12-28 08:15:00|1999.5|1998.3|1999.8|1998.6|1999.8|1998.6|1999.3|1998.1|16
1640679600000|2021-12-28 08:20:00|1999.5|1998.3|1999.3|1998.1|1999.8|1998.6|1998.8|1997.6|68
1640679900000|2021-12-28 08:25:00|1998.8|1997.6|2000.3|1999.1|2000.8|1999.6|1998.8|1997.6|41
1640680200000|2021-12-28 08:30:00|2000.5|1999.3|2000.3|1999.1|2000.5|1999.3|1999.8|1998.6|47
1640680500000|2021-12-28 08:35:00|1999.8|1998.6|1999.8|1998.6|2000|1998.8|1999.3|1998.1|28
1640680800000|2021-12-28 08:40:00|1999.3|1998.1|1999.8|1998.6|1999.8|1998.6|1999.3|1998.1|11
1640681100000|2021-12-28 08:45:00|2000.3|1999.1|2000.8|1999.6|2001.3|2000.1|1999.8|1998.6|89
1640681400000|2021-12-28 08:50:00|2001|1999.8|2001.3|2000.1|2001.3|2000.1|2000.8|1999.6|70
1640681700000|2021-12-28 08:55:00|2000.8|1999.6|2001.3|2000.1|2001.3|2000.1|2000.8|1999.6|112
1640682000000|2021-12-28 09:00:00|2001.8|2000.6|2001.3|2000.1|2001.8|2000.6|2000.8|1999.6|128
1640682300000|2021-12-28 09:05:00|2001.5|2000.3|2001.3|2000.1|2001.8|2000.6|2001|1999.8|57
1640682600000|2021-12-28 09:10:00|2000.8|1999.6|2001.3|2000.1|2001.3|2000.1|2000.8|1999.6|100
1640682900000|2021-12-28 09:15:00|2000.8|1999.6|2000.3|1999.1|2000.8|1999.6|2000.3|1999.1|45
1640683200000|2021-12-28 09:20:00|2000.8|1999.6|2001.3|2000.1|2001.8|2000.6|2000.3|1999.1|71
1640683500000|2021-12-28 09:25:00|2000.8|1999.6|2001.3|2000.1|2001.5|2000.3|2000.8|1999.6|27
1640683800000|2021-12-28 09:30:00|||||||||27
1640684100000|2021-12-28 09:35:00|2001.8|2000.6|2002.3|2001.1|2002.3|2001.1|2001.8|2000.6|37
1640684400000|2021-12-28 09:40:00|2001.8|2000.6|2000.8|1999.6|2002.3|2001.1|2000.8|1999.6|122
1640684700000|2021-12-28 09:45:00|2000.5|1999.3|2000.3|1999.1|2001.3|2000.1|2000.3|1999.1|132
1640685000000|2021-12-28 09:50:00|2000.8|1999.6|2000.8|1999.6|2001|1999.8|2000.3|1999.1|26
1640685300000|2021-12-28 09:55:00|2001|1999.8|2000.8|1999.6|2001|1999.8|2000.8|1999.6|10
1640685600000|2021-12-28 10:00:00|2001.3|2000.1|2000.8|1999.6|2001.3|2000.1|2000.8|1999.6|14
1640685900000|2021-12-28 10:05:00|2001.3|2000.1|2001.3|2000.1|2001.8|2000.6|2000.8|1999.6|35
1640686200000|2021-12-28 10:10:00|2001.8|2000.6|2001.3|2000.1|2001.8|2000.6|2001.3|2000.1|37
1640686500000|2021-12-28 10:15:00|2001.8|2000.6|2001.8|2000.6|2001.8|2000.6|2001.8|2000.6|14
1640686800000|2021-12-28 10:20:00|2001.3|2000.1|2001.3|2000.1|2001.3|2000.1|2001.3|2000.1|32
1640687100000|2021-12-28 10:25:00|2000.8|1999.6|2000.3|1999.1|2000.8|1999.6|2000.3|1999.1|97
1640687400000|2021-12-28 10:30:00|2000.8|1999.6|2001.3|2000.1|2001.3|2000.1|2000.3|1999.1|84
1640687700000|2021-12-28 10:35:00|2000.8|1999.6|2000.8|1999.6|2000.8|1999.6|2000.3|1999.1|23
1640688000000|2021-12-28 10:40:00|2000.3|1999.1|2000.3|1999.1|2000.3|1999.1|2000.3|1999.1|15
1640688300000|2021-12-28 10:45:00|1999.8|1998.6|1999.8|1998.6|1999.8|1998.6|1999.8|1998.6|20
1640688600000|2021-12-28 10:50:00|2000.3|1999.1|1999.8|1998.6|2000.3|1999.1|1999.8|1998.6|42
1640688900000|2021-12-28 10:55:00|2000.3|1999.1|2000.3|1999.1|2000.3|1999.1|2000.3|1999.1|23
1640689200000|2021-12-28 11:00:00|1999.8|1998.6|2000.3|1999.1|2000.3|1999.1|1999.8|1998.6|27
1640689500000|2021-12-28 11:05:00|1999.8|1998.6|2000.3|1999.1|2000.3|1999.1|1999.8|1998.6|7
1640689800000|2021-12-28 11:10:00|1999.8|1998.6|2000.3|1999.1|2000.3|1999.1|1999.8|1998.6|73
1640690100000|2021-12-28 11:15:00|2000|1998.8|2000.3|1999.1|2000.3|1999.1|1999.8|1998.6|20
1640690400000|2021-12-28 11:20:00|2000.8|1999.6|2000.8|1999.6|2000.8|1999.6|2000.8|1999.6|10
1640690700000|2021-12-28 11:25:00|2000.3|1999.1|2000.8|1999.6|2000.8|1999.6|2000.3|1999.1|35
1640691000000|2021-12-28 11:30:00|2000.3|1999.1|2000.3|1999.1|2000.8|1999.6|2000.3|1999.1|16
1640691300000|2021-12-28 11:35:00|||||||||14
1640691600000|2021-12-28 11:40:00|1999.8|1998.6|2000.3|1999.1|2000.3|1999.1|1999.8|1998.6|9
1640692200000|2021-12-28 11:50:00|1999.8|1998.6|2000.3|1999.1|2000.3|1999.1|1999.8|1998.6|28
1640692500000|2021-12-28 11:55:00|2000|1998.8|2000.3|1999.1|2000.3|1999.1|1999.8|1998.6|35
1640692800000|2021-12-28 12:00:00|2000|1998.8|2000.3|1999.1|2000.8|1999.6|1999.8|1998.6|15
1640693100000|2021-12-28 12:05:00|||||||||14
1640693400000|2021-12-28 12:10:00|2000.8|1999.6|2000.3|1999.1|2000.8|1999.6|2000.3|1999.1|16
1640693700000|2021-12-28 12:15:00|2000.5|1999.3|2000.3|1999.1|2000.8|1999.6|2000.3|1999.1|17
1640694000000|2021-12-28 12:20:00|2000.8|1999.6|2001.3|2000.1|2001.3|2000.1|2000.8|1999.6|37
1640694300000|2021-12-28 12:25:00|2001.8|2000.6|2001.3|2000.1|2001.8|2000.6|2001.3|2000.1|115
1640694600000|2021-12-28 12:30:00|2001.8|2000.6|2001.8|2000.6|2001.8|2000.6|2001.5|2000.3|31
1640694900000|2021-12-28 12:35:00|||||||||48
1640695200000|2021-12-28 12:40:00|2002.3|2001.1|2002.8|2001.6|2002.8|2001.6|2002.3|2001.1|101
1640695500000|2021-12-28 12:45:00|2003.3|2002.1|2002.8|2001.6|2003.3|2002.1|2002.8|2001.6|60
1640695800000|2021-12-28 12:50:00|||||||||53
1640696100000|2021-12-28 12:55:00|||||||||5
1640696400000|2021-12-28 13:00:00|||||||||34
1640696700000|2021-12-28 13:05:00|||||||||7
1640697000000|2021-12-28 13:10:00|||||||||19
1640697300000|2021-12-28 13:15:00|||||||||12
1640697600000|2021-12-28 13:20:00|2002.3|2001.1|2002.3|2001.1|2002.3|2001.1|2002.3|2001.1|11
1640697900000|2021-12-28 13:25:00|||||||||12
1640698200000|2021-12-28 13:30:00|||||||||20
1640698500000|2021-12-28 13:35:00|2002.8|2001.6|2002.3|2001.1|2002.8|2001.6|2002.3|2001.1|25
1640698800000|2021-12-28 13:40:00|2002.5|2001.3|2002.8|2001.6|2002.8|2001.6|2002.3|2001.1|33
1640699100000|2021-12-28 13:45:00|2002.3|2001.1|2001.8|2000.6|2002.3|2001.1|2001.8|2000.6|5
1640699400000|2021-12-28 13:50:00|2001.3|2000.1|2000.8|1999.6|2001.8|2000.6|2000.8|1999.6|13
1640699700000|2021-12-28 13:55:00|2000.3|1999.1|1999.8|1998.6|2000.3|1999.1|1999.8|1998.6|23
1640700000000|2021-12-28 14:00:00|2000.3|1999.1|1999.8|1998.6|2000.3|1999.1|1999.3|1998.1|50
1640700300000|2021-12-28 14:05:00|2000.3|1999.1|1999.8|1998.6|2000.8|1999.6|1999.8|1998.6|81
1640700600000|2021-12-28 14:10:00|2000|1998.8|1999.8|1998.6|2000.3|1999.1|1999.8|1998.6|40
1640700900000|2021-12-28 14:15:00|2000.3|1999.1|2000.8|1999.6|2000.8|1999.6|2000|1998.8|56
1640701200000|2021-12-28 14:20:00|2000.5|1999.3|2000.3|1999.1|2000.8|1999.6|1999.8|1998.6|19
1640701500000|2021-12-28 14:25:00|1999.8|1998.6|2000.3|1999.1|2000.3|1999.1|1999.8|1998.6|23
1640701800000|2021-12-28 14:30:00|2000.8|1999.6|2001.8|2000.6|2001.8|2000.6|1999.8|1998.6|205
1640702100000|2021-12-28 14:35:00|2001.3|2000.1|2000.8|1999.6|2001.8|2000.6|2000.3|1999.1|102
1640702400000|2021-12-28 14:40:00|2001|1999.8|2002.3|2001.1|2002.3|2001.1|2000.8|1999.6|115
1640702700000|2021-12-28 14:45:00|2001.8|2000.6|2001.8|2000.6|2002.3|2001.1|2000.8|1999.6|221
1640703000000|2021-12-28 14:50:00|2001.3|2000.1|2002.8|2001.6|2002.8|2001.6|2001.3|2000.1|92
1640703300000|2021-12-28 14:55:00|2003.3|2002.1|2003.3|2002.1|2004.3|2003.1|2002.8|2001.6|138
1640703600000|2021-12-28 15:00:00|2002.8|2001.6|2004.3|2003.1|2004.3|2003.1|2002.8|2001.6|69
1640703900000|2021-12-28 15:05:00|2003.8|2002.6|2001.3|2000.1|2003.8|2002.6|2001.3|2000.1|308
1640704200000|2021-12-28 15:10:00|2000.8|1999.6|2002.8|2001.6|2002.8|2001.6|2000.8|1999.6|201
1640704500000|2021-12-28 15:15:00|2002.5|2001.3|2001.8|2000.6|2003.3|2002.1|2001.8|2000.6|185
1640704800000|2021-12-28 15:20:00|2002.3|2001.1|2003.8|2002.6|2003.8|2002.6|2002.3|2001.1|109
1640705100000|2021-12-28 15:25:00|2003.3|2002.1|2004.3|2003.1|2004.8|2003.6|2003.3|2002.1|120
1640705400000|2021-12-28 15:30:00|2003.8|2002.6|2005.3|2004.1|2005.3|2004.1|2003.8|2002.6|34
1640705700000|2021-12-28 15:35:00|2004.8|2003.6|2003.8|2002.6|2005.3|2004.1|2003.8|2002.6|147
1640706000000|2021-12-28 15:40:00|2003.5|2002.3|2004.3|2003.1|2004.3|2003.1|2002.8|2001.6|189
1640706300000|2021-12-28 15:45:00|2004|2002.8|2004.3|2003.1|2004.8|2003.6|2003.8|2002.6|160
1640706600000|2021-12-28 15:50:00|2004.5|2003.3|2004.3|2003.1|2004.8|2003.6|2003.8|2002.6|72
1640706900000|2021-12-28 15:55:00|2003.8|2002.6|2003.3|2002.1|2004.3|2003.1|2003.3|2002.1|70
1640707200000|2021-12-28 16:00:00|2003.8|2002.6|2004.3|2003.1|2004.3|2003.1|2003.3|2002.1|53
1640707500000|2021-12-28 16:05:00|2004|2002.8|2003.3|2002.1|2004.3|2003.1|2003.3|2002.1|119
1640707800000|2021-12-28 16:10:00|2003.8|2002.6|2003.8|2002.6|2004.3|2003.1|2003.3|2002.1|148
1640708100000|2021-12-28 16:15:00|2003.5|2002.3|2003.3|2002.1|2003.8|2002.6|2003.3|2002.1|52
1640708400000|2021-12-28 16:20:00|2003.8|2002.6|2003.3|2002.1|2004.3|2003.1|2003.3|2002.1|89
1640708700000|2021-12-28 16:25:00|2002.8|2001.6|2003.8|2002.6|2003.8|2002.6|2002.3|2001.1|134
1640709000000|2021-12-28 16:30:00|2003.3|2002.1|2003.8|2002.6|2004.3|2003.1|2003.3|2002.1|162
1640709300000|2021-12-28 16:35:00|2003.3|2002.1|2004.3|2003.1|2004.3|2003.1|2003.3|2002.1|53
1640709600000|2021-12-28 16:40:00|2003.8|2002.6|2003.8|2002.6|2004.3|2003.1|2003.3|2002.1|68
1640709900000|2021-12-28 16:45:00|2003.5|2002.3|2004.3|2003.1|2004.3|2003.1|2003.3|2002.1|35
1640710200000|2021-12-28 16:50:00|2004.8|2003.6|2005.3|2004.1|2005.3|2004.1|2004.8|2003.6|37
1640710500000|2021-12-28 16:55:00|2005.8|2004.6|2005.3|2004.1|2005.8|2004.6|2005.3|2004.1|38
1640710800000|2021-12-28 17:00:00|2005.5|2004.3|2005.8|2004.6|2005.8|2004.6|2005.3|2004.1|73
1640711100000|2021-12-28 17:05:00|2005.3|2004.1|2005.8|2004.6|2005.8|2004.6|2005.3|2004.1|65
1640711400000|2021-12-28 17:10:00|2005.5|2004.3|2005.3|2004.1|2005.8|2004.6|2005.3|2004.1|86
1640711700000|2021-12-28 17:15:00|2005|2003.8|2005.3|2004.1|2005.3|2004.1|2004.8|2003.6|49
1640712000000|2021-12-28 17:20:00|2005|2003.8|2005.8|2004.6|2005.8|2004.6|2004.8|2003.6|35
1640712300000|2021-12-28 17:25:00|2005.3|2004.1|2003.8|2002.6|2005.8|2004.6|2003.3|2002.1|114
1640712600000|2021-12-28 17:30:00|2003.3|2002.1|2000.8|1999.6|2003.8|2002.6|2000.5|1999.3|73
1640712900000|2021-12-28 17:35:00|2001.3|2000.1|2001.3|2000.1|2001.8|2000.6|2000.8|1999.6|64
1640713200000|2021-12-28 17:40:00|2001.8|2000.6|2001.8|2000.6|2001.8|2000.6|2001.3|2000.1|28
1640713500000|2021-12-28 17:45:00|2001.3|2000.1|2001.3|2000.1|2001.8|2000.6|2001.3|2000.1|86
1640713800000|2021-12-28 17:50:00|2001.5|2000.3|2002.3|2001.1|2002.3|2001.1|2001.3|2000.1|56
1640714100000|2021-12-28 17:55:00|2002.8|2001.6|2002.3|2001.1|2002.8|2001.6|2002.3|2001.1|37
1640714400000|2021-12-28 18:00:00|2001.8|2000.6|2002.3|2001.1|2002.8|2001.6|2001.8|2000.6|51
1640714700000|2021-12-28 18:05:00|2001.8|2000.6|2001.8|2000.6|2002.3|2001.1|2001.8|2000.6|84
1640715000000|2021-12-28 18:10:00|2001.5|2000.3|2001.8|2000.6|2001.8|2000.6|2001.3|2000.1|24
1640715300000|2021-12-28 18:15:00|2002|2000.8|2001.8|2000.6|2002.3|2001.1|2001.8|2000.6|12
1640715600000|2021-12-28 18:20:00|2002|2000.8|2001.3|2000.1|2002.3|2001.1|2001|1999.8|8
1640715900000|2021-12-28 18:25:00|2001.5|2000.3|2002.3|2001.1|2002.3|2001.1|2000.8|1999.6|23
1640716200000|2021-12-28 18:30:00|2001.8|2000.6|2001.8|2000.6|2002.3|2001.1|2001.8|2000.6|21
1640716500000|2021-12-28 18:35:00|2002.3|2001.1|2001.3|2000.1|2002.3|2001.1|2001.3|2000.1|32
1640716800000|2021-12-28 18:40:00|2001.8|2000.6|2001.8|2000.6|2002.3|2001.1|2001.8|2000.6|28
1640717100000|2021-12-28 18:45:00|||||||||4
1640717400000|2021-12-28 18:50:00|2002.3|2001.1|2001.8|2000.6|2002.3|2001.1|2001.8|2000.6|41
1640717700000|2021-12-28 18:55:00|2002.3|2001.1|2003.3|2002.1|2003.3|2002.1|2002.3|2001.1|15
1640718000000|2021-12-28 19:00:00|2002.8|2001.6|2001.3|2000.1|2002.8|2001.6|2001.3|2000.1|50
1640718300000|2021-12-28 19:05:00|2000.8|1999.6|2001.3|2000.1|2001.3|2000.1|2000.8|1999.6|21
1640718600000|2021-12-28 19:10:00|2000.8|1999.6|2000.8|1999.6|2001.3|2000.1|2000.8|1999.6|36
1640718900000|2021-12-28 19:15:00|2001|1999.8|2001.8|2000.6|2002.3|2001.1|2000.8|1999.6|25
1640719200000|2021-12-28 19:20:00|2002|2000.8|2001.8|2000.6|2002.3|2001.1|2001.8|2000.6|86
1640719500000|2021-12-28 19:25:00|2001.3|2000.1|2001.3|2000.1|2001.8|2000.6|2001.3|2000.1|17
1640719800000|2021-12-28 19:30:00|2001.8|2000.6|2001.8|2000.6|2001.8|2000.6|2001.8|2000.6|20
1640720100000|2021-12-28 19:35:00|2001.3|2000.1|2001.8|2000.6|2001.8|2000.6|2001.3|2000.1|4
1640720400000|2021-12-28 19:40:00|2002.3|2001.1|2002.3|2001.1|2002.8|2001.6|2002.3|2001.1|23
1640720700000|2021-12-28 19:45:00|2001.8|2000.6|2002.3|2001.1|2002.3|2001.1|2001.8|2000.6|3
1640721000000|2021-12-28 19:50:00|2001.8|2000.6|2002.8|2001.6|2002.8|2001.6|2001.8|2000.6|24
1640721300000|2021-12-28 19:55:00|2002.3|2001.1|2002.8|2001.6|2002.8|2001.6|2002.3|2001.1|33
1640721600000|2021-12-28 20:00:00|2002.5|2001.3|2002.3|2001.1|2002.8|2001.6|2002.3|2001.1|31
1640721900000|2021-12-28 20:05:00|2002.8|2001.6|2003.3|2002.1|2003.3|2002.1|2002.3|2001.1|69
1640722200000|2021-12-28 20:10:00|2003.8|2002.6|2004.8|2003.6|2004.8|2003.6|2003.5|2002.3|66
1640722500000|2021-12-28 20:15:00|2004.3|2003.1|2003.8|2002.6|2004.8|2003.6|2003.3|2002.1|51
1640722800000|2021-12-28 20:20:00|2004.2|2002.2|2004|2002|2004.5|2002.5|2003.8|2001.8|43
1640723100000|2021-12-28 20:25:00|2004.2|2002.2|2003.9|2001.9|2004.2|2002.2|2003.8|2001.8|44
1640723400000|2021-12-28 20:30:00|2004|2002|2004.1|2002.1|2004.8|2002.8|2003.1|2001.1|83
1640723700000|2021-12-28 20:35:00|2004.3|2002.3|2004.9|2002.9|2005.1|2003.1|2004.1|2002.1|50
1640724000000|2021-12-28 20:40:00|2005.1|2003.1|2005.8|2003.8|2006.2|2004.2|2004.7|2002.7|43
1640724300000|2021-12-28 20:45:00|2006|2004|2005|2003|2006.2|2004.2|2004.9|2002.9|58
1640724600000|2021-12-28 20:50:00|2004.9|2002.9|2002.6|2000.6|2004.9|2002.9|2002.5|2000.5|78
1640724900000|2021-12-28 20:55:00|2002.5|2000.5|2003.6|2001.6|2003.6|2001.6|2002.3|2000.3|0
1640725200000|2021-12-28 21:00:00|2003.4|2001.4|2004.3|2002.3|2004.3|2002.3|2003.3|2001.3|21
1640725500000|2021-12-28 21:05:00|2004.5|2002.5|2004.6|2002.6|2004.9|2002.9|2004.5|2002.5|0
1640725800000|2021-12-28 21:10:00|2004.4|2002.4|2004.3|2002.3|2004.5|2002.5|2004.2|2002.2|0
1640726100000|2021-12-28 21:15:00|2004.2|2002.2|2003.6|2001.6|2004.5|2002.5|2003.6|2001.6|0
1640726400000|2021-12-28 21:20:00|2003.8|2001.8|2003.7|2001.7|2003.8|2001.8|2003.6|2001.6|0
1640726700000|2021-12-28 21:25:00|2003.8|2001.8|2003.7|2001.7|2003.8|2001.8|2003.7|2001.7|0
1640727000000|2021-12-28 21:30:00|2003.8|2001.8|2003.7|2001.7|2003.8|2001.8|2003.7|2001.7|0
1640727600000|2021-12-28 21:40:00|2003.6|2001.6|2003.1|2001.1|2003.6|2001.6|2002.9|2000.9|0
1640727900000|2021-12-28 21:45:00|2002.9|2000.9|2003.5|2001.5|2003.7|2001.7|2002.9|2000.9|0
1640728200000|2021-12-28 21:50:00|2003.3|2001.3|2003|2001|2003.5|2001.5|2003|2001|0
1640728500000|2021-12-28 21:55:00|2002.9|2000.9|2003|2001|2003.2|2001.2|2002.9|2000.9|0
1640728800000|2021-12-28 22:00:00|2003.2|2001.2|2003.1|2001.1|2003.2|2001.2|2003.1|2001.1|0
1640729100000|2021-12-28 22:05:00|2003|2001|2003|2001|2003|2001|2003|2001|0
1640729400000|2021-12-28 22:10:00|2002.9|2000.9|2002.9|2000.9|2002.9|2000.9|2002.9|2000.9|0
1640729700000|2021-12-28 22:15:00|2003|2001|2002.8|2000.8|2003|2001|2002.7|2000.7|0
1640730000000|2021-12-28 22:20:00|2002.9|2000.9|2002.8|2000.8|2002.9|2000.9|2002.8|2000.8|0
1640730300000|2021-12-28 22:25:00|2002.7|2000.7|2002.7|2000.7|2002.7|2000.7|2002.7|2000.7|0
1640730600000|2021-12-28 22:30:00|2002.8|2000.8|2002.8|2000.8|2002.8|2000.8|2002.7|2000.7|0
1640730900000|2021-12-28 22:35:00|2002.7|2000.7|2002.7|2000.7|2002.7|2000.7|2002.7|2000.7|0
1640731800000|2021-12-28 22:50:00|2002.8|2000.8|2002.8|2000.8|2002.8|2000.8|2002.7|2000.7|0
1640732100000|2021-12-28 22:55:00|2002.7|2000.7|2002.9|2000.9|2002.9|2000.9|2002.7|2000.7|0
1640732400000|2021-12-28 23:00:00|2003.3|2001.3|2003.3|2001.3|2003.8|2001.8|2003.1|2001.1|0
1640732700000|2021-12-28 23:05:00|2003.4|2001.4|2003.1|2001.1|2004.2|2002.2|2003.1|2001.1|0
1640733000000|2021-12-28 23:10:00|2003.3|2001.3|2002.4|2000.4|2003.3|2001.3|2002.4|2000.4|0
1640733300000|2021-12-28 23:15:00|2002.5|2000.5|2003.3|2001.3|2003.8|2001.8|2002.5|2000.5|0
1640733600000|2021-12-28 23:20:00|2003.4|2001.4|2003.6|2001.6|2003.6|2001.6|2003|2001|0
1640733900000|2021-12-28 23:25:00|2003.5|2001.5|2003.3|2001.3|2003.6|2001.6|2003.3|2001.3|0
1640734200000|2021-12-28 23:30:00|2003.4|2001.4|2005.1|2003.1|2005.2|2003.2|2003.3|2001.3|0
1640734500000|2021-12-28 23:35:00|2004.8|2002.8|2005.7|2003.7|2006.2|2004.2|2004.8|2002.8|0
1640734800000|2021-12-28 23:40:00|2005.9|2003.9|2002.9|2000.9|2006.3|2004.3|2002.8|2000.8|0
1640735100000|2021-12-28 23:45:00|2003.1|2001.1|2006|2004.8|2006.3|2005.1|2001.5|2000.3|652
1640735400000|2021-12-28 23:50:00|2005.8|2004.6|2004.8|2003.6|2005.8|2004.6|2004.3|2003.1|216
1640735700000|2021-12-28 23:55:00|2004.3|2003.1|2002.3|2001.1|2004.3|2003.1|2002.3|2001.1|370
1640736000000|2021-12-29 00:00:00|2002.1|2001.3|2005.3|2004.5|2007.1|2006.3|2001.1|2000.3|1753
1640736300000|2021-12-29 00:05:00|2005.6|2004.8|2008.1|2007.3|2009.1|2008.3|2005.6|2004.8|1556
1640736600000|2021-12-29 00:10:00|2008.6|2007.8|2008.1|2007.3|2010.1|2009.3|2007.1|2006.3|1042
1640736900000|2021-12-29 00:15:00|2007.6|2006.8|2006.3|2005.5|2007.8|2007|2004.6|2003.8|617
1640737200000|2021-12-29 00:20:00|2006.6|2005.8|2004.6|2003.8|2007.3|2006.5|2004.1|2003.3|411
1640737500000|2021-12-29 00:25:00|2004.1|2003.3|2005.6|2004.8|2006.1|2005.3|2003.1|2002.3|420
1640737800000|2021-12-29 00:30:00|2005.1|2004.3|2003.6|2002.8|2005.6|2004.8|2003.1|2002.3|306
1640738100000|2021-12-29 00:35:00|2003.8|2003|2002.6|2001.8|2004.1|2003.3|2002.6|2001.8|389
1640738400000|2021-12-29 00:40:00|2003.1|2002.3|2002.6|2001.8|2003.6|2002.8|2002.6|2001.8|181
1640738700000|2021-12-29 00:45:00|2002.1|2001.3|2002.6|2001.8|2003.6|2002.8|2002.1|2001.3|376
1640739000000|2021-12-29 00:50:00|2002.1|2001.3|2001.6|2000.8|2002.3|2001.5|2001.6|2000.8|252
1640739300000|2021-12-29 00:55:00|2002.1|2001.3|2002.6|2001.8|2003.1|2002.3|2001.6|2000.8|201
1640739600000|2021-12-29 01:00:00|2002.8|2002|2002.6|2001.8|2003.6|2002.8|2002.6|2001.8|139
1640739900000|2021-12-29 01:05:00|2002.8|2002|2002.6|2001.8|2003.6|2002.8|2002.6|2001.8|237
1640740200000|2021-12-29 01:10:00|2003.1|2002.3|2001.6|2000.8|2003.6|2002.8|2001.6|2000.8|217
1640740500000|2021-12-29 01:15:00|2002.1|2001.3|1998.6|1997.8|2002.6|2001.8|1997.6|1996.8|1161
1640740800000|2021-12-29 01:20:00|1998.8|1998|2001.1|2000.3|2001.6|2000.8|1998.6|1997.8|469
1640741100000|2021-12-29 01:25:00|2001.6|2000.8|2000.6|1999.8|2002.1|2001.3|2000.1|1999.3|293
1640741400000|2021-12-29 01:30:00|2000.3|1999.5|1996.1|1995.3|2001.1|2000.3|1995.6|1994.8|1108
1640741700000|2021-12-29 01:35:00|1996.6|1995.8|1996.6|1995.8|1998.6|1997.8|1996.1|1995.3|726
1640742000000|2021-12-29 01:40:00|1996.1|1995.3|1996.6|1995.8|1997.1|1996.3|1995.1|1994.3|356
1640742300000|2021-12-29 01:45:00|1996.8|1996|1996.6|1995.8|1997.1|1996.3|1995.6|1994.8|373
1640742600000|2021-12-29 01:50:00|1996.8|1996|1996.6|1995.8|1997.6|1996.8|1996.1|1995.3|258
1640742900000|2021-12-29 01:55:00|1997.1|1996.3|1994.6|1993.8|1997.1|1996.3|1994.6|1993.8|232
1640743200000|2021-12-29 02:00:00|1994.8|1994|1992.1|1991.3|1994.8|1994|1992.1|1991.3|532
1640743500000|2021-12-29 02:05:00|1991.6|1990.8|1993.1|1992.3|1993.6|1992.8|1991.6|1990.8|372
1640743800000|2021-12-29 02:10:00|1993.3|1992.5|1993.6|1992.8|1994.1|1993.3|1992.6|1991.8|273
1640744100000|2021-12-29 02:15:00|1993.1|1992.3|1994.1|1993.3|1995.1|1994.3|1993.1|1992.3|278
1640744400000|2021-12-29 02:20:00|1994.6|1993.8|1994.6|1993.8|1995.1|1994.3|1994.1|1993.3|218
1640744700000|2021-12-29 02:25:00|1994.3|1993.5|1994.1|1993.3|1994.6|1993.8|1993.1|1992.3|324
1640745000000|2021-12-29 02:30:00|1993.6|1992.8|1993.1|1992.3|1993.6|1992.8|1992.1|1991.3|315
1640745300000|2021-12-29 02:35:00|1993.6|1992.8|1993.1|1992.3|1993.6|1992.8|1993.1|1992.3|86
1640745600000|2021-12-29 02:40:00|1992.6|1991.8|1993.6|1992.8|1993.6|1992.8|1992.6|1991.8|61
1640745900000|2021-12-29 02:45:00|1993.1|1992.3|1992.6|1991.8|1993.3|1992.5|1992.1|1991.3|70
1640746200000|2021-12-29 02:50:00|1992.1|1991.3|1993.6|1992.8|1993.6|1992.8|1992.1|1991.3|104
1640746500000|2021-12-29 02:55:00|1993.3|1992.5|1994.1|1993.3|1994.1|1993.3|1993.1|1992.3|131
1640746800000|2021-12-29 03:00:00|1994.6|1993.8|1993.6|1992.8|1994.6|1993.8|1993.6|1992.8|76
1640747100000|2021-12-29 03:05:00|1993.1|1992.3|1994.1|1993.3|1994.1|1993.3|1993.1|1992.3|71
1640747400000|2021-12-29 03:10:00|1994.6|1993.8|1994.1|1993.3|1994.8|1994|1994.1|1993.3|66
1640747700000|2021-12-29 03:15:00|1993.6|1992.8|1994.6|1993.8|1994.6|1993.8|1993.6|1992.8|50
1640748000000|2021-12-29 03:20:00|1994.3|1993.5|1994.1|1993.3|1994.6|1993.8|1994.1|1993.3|20
1640748300000|2021-12-29 03:25:00|1993.6|1992.8|1993.6|1992.8|1993.6|1992.8|1992.6|1991.8|232
1640748600000|2021-12-29 03:30:00|1994.1|1993.3|1994.6|1993.8|1995.6|1994.8|1994.1|1993.3|581
1640748900000|2021-12-29 03:35:00|1995.1|1994.3|1995.3|1994.5|1995.6|1994.8|1994.6|1993.8|215
1640749200000|2021-12-29 03:40:00|1995.1|1994.3|1996.1|1995.3|1996.6|1995.8|1995.1|1994.3|204
1640749500000|2021-12-29 03:45:00|1995.8|1995|1996.3|1995.5|1996.6|1995.8|1995.6|1994.8|256
1640749800000|2021-12-29 03:50:00|1996.1|1995.3|1996.6|1995.8|1997.6|1996.8|1996.1|1995.3|169
1640750100000|2021-12-29 03:55:00|1996.3|1995.5|1996.6|1995.8|1996.6|1995.8|1996.1|1995.3|144
1640750400000|2021-12-29 04:00:00|1996.1|1995.3|1995.6|1994.8|1996.6|1995.8|1995.1|1994.3|227
1640750700000|2021-12-29 04:05:00|1995.3|1994.5|1996.1|1995.3|1996.6|1995.8|1995.1|1994.3|273
1640751000000|2021-12-29 04:10:00|1996.6|1995.8|1995.6|1994.8|1996.6|1995.8|1995.6|1994.8|208
1640751300000|2021-12-29 04:15:00|1996.1|1995.3|1996.1|1995.3|1996.1|1995.3|1995.6|1994.8|95
1640751600000|2021-12-29 04:20:00|1996.6|1995.8|1996.6|1995.8|1997.1|1996.3|1996.1|1995.3|239
1640751900000|2021-12-29 04:25:00|1996.1|1995.3|1996.1|1995.3|1996.6|1995.8|1996.1|1995.3|110
1640752200000|2021-12-29 04:30:00|1996.3|1995.5|1995.6|1994.8|1996.3|1995.5|1995.1|1994.3|227
1640752500000|2021-12-29 04:35:00|1995.3|1994.5|1995.1|1994.3|1995.3|1994.5|1994.6|1993.8|329
1640752800000|2021-12-29 04:40:00|1994.8|1994|1994.6|1993.8|1995.1|1994.3|1994.6|1993.8|122
1640753100000|2021-12-29 04:45:00|1994.8|1994|1994.6|1993.8|1995.1|1994.3|1994.1|1993.3|142
1640753400000|2021-12-29 04:50:00|1994.8|1994|1995.6|1994.8|1995.6|1994.8|1994.6|1993.8|121
1640753700000|2021-12-29 04:55:00|1995.1|1994.3|1995.1|1994.3|1995.6|1994.8|1995.1|1994.3|153
1640754000000|2021-12-29 05:00:00|1994.6|1993.8|1994.6|1993.8|1995.1|1994.3|1994.1|1993.3|200
1640754300000|2021-12-29 05:05:00|1995.1|1994.3|1995.1|1994.3|1995.6|1994.8|1995.1|1994.3|127
1640754600000|2021-12-29 05:10:00|1995.6|1994.8|1995.1|1994.3|1995.6|1994.8|1995.1|1994.3|153
1640754900000|2021-12-29 05:15:00|1995.6|1994.8|1995.1|1994.3|1995.6|1994.8|1995.1|1994.3|138
1640755200000|2021-12-29 05:20:00|1994.6|1993.8|1994.1|1993.3|1994.8|1994|1994.1|1993.3|206
1640755500000|2021-12-29 05:25:00|1994.6|1993.8|1993.1|1992.3|1994.6|1993.8|1992.6|1991.8|367
1640755800000|2021-12-29 05:30:00|1993.6|1992.8|1995.6|1994.8|1996.1|1995.3|1993.1|1992.3|634
1640756100000|2021-12-29 05:35:00|1995.8|1995|1997.1|1996.3|1997.6|1996.8|1995.6|1994.8|732
1640756400000|2021-12-29 05:40:00|1996.6|1995.8|1996.6|1995.8|1996.6|1995.8|1995.6|1994.8|497
1640756700000|2021-12-29 05:45:00|1996.8|1996|1997.6|1996.8|1997.6|1996.8|1996.1|1995.3|625
1640757000000|2021-12-29 05:50:00|1997.1|1996.3|1997.1|1996.3|1997.1|1996.3|1995.6|1994.8|1047
1640757300000|2021-12-29 05:55:00|1996.6|1995.8|1998.6|1997.8|1998.6|1997.8|1996.1|1995.3|3796
1640757600000|2021-12-29 06:00:00|1999.1|1998.3|1997.1|1996.3|2000.1|1999.3|1996.6|1995.8|3850
1640757900000|2021-12-29 06:05:00|1996.6|1995.8|1995.6|1993.6|1996.6|1995.8|1994.1|1993.3|1077
1640758200000|2021-12-29 06:10:00|1995.8|1993.8|1994.5|1992.5|1996.2|1994.2|1994.3|1992.3|3
1640758500000|2021-12-29 06:15:00|1994.7|1992.7|1995.4|1993.4|1995.4|1993.4|1994.5|1992.5|459
1640758800000|2021-12-29 06:20:00|1995.6|1993.6|1996.5|1994.5|1996.6|1994.6|1995.1|1993.1|0
1640759100000|2021-12-29 06:25:00|1996.3|1994.3|1996.8|1994.8|1996.9|1994.9|1996.2|1994.2|0
1640759400000|2021-12-29 06:30:00|1996.9|1994.9|1995.9|1993.9|1997|1995|1995.8|1993.8|0
1640759700000|2021-12-29 06:35:00|1996.1|1994.1|1996.1|1994.1|1996.4|1994.4|1995.8|1993.8|0
1640760000000|2021-12-29 06:40:00|1996.2|1994.2|1996.2|1994.2|1996.4|1994.4|1996.1|1994.1|0
1640760300000|2021-12-29 06:45:00|1996.4|1994.4|1996.2|1994.2|1996.5|1994.5|1996.1|1994.1|0
1640760600000|2021-12-29 06:50:00|1996.4|1994.4|1995.9|1993.9|1996.4|1994.4|1995.8|1993.8|0
1640760900000|2021-12-29 06:55:00|1996.1|1994.1|1996.5|1994.5|1996.7|1994.7|1996.1|1994.1|0
1640761200000|2021-12-29 07:00:00|1996.4|1994.4|1997.3|1995.3|1997.3|1995.3|1996|1994|0
1640761500000|2021-12-29 07:05:00|1997.6|1995.6|1997.2|1995.2|1997.6|1995.6|1997|1995|0
1640761800000|2021-12-29 07:10:00|1997.3|1995.3|1997.2|1995.2|1997.5|1995.5|1996.8|1994.8|0
1640762100000|2021-12-29 07:15:00|1997.4|1995.4|1997.5|1995.5|1997.7|1995.7|1997.1|1995.1|0
1640762400000|2021-12-29 07:20:00|1997.4|1995.4|1996.9|1994.9|1998.3|1996.3|1996.9|1994.9|0
1640762700000|2021-12-29 07:25:00|1997|1995|1996.5|1994.5|1997.3|1995.3|1996.2|1994.2|0
1640763000000|2021-12-29 07:30:00|1997.3|1996.1|1996.8|1995.6|1997.3|1996.1|1996.5|1995.3|216
1640763300000|2021-12-29 07:35:00|1997|1995.8|1997.3|1996.1|1997.3|1996.1|1996.8|1995.6|73
1640763600000|2021-12-29 07:40:00|1997|1995.8|1997.8|1996.6|1997.8|1996.6|1996.8|1995.6|105
1640763900000|2021-12-29 07:45:00|1998.3|1997.1|1999.3|1998.1|1999.5|1998.3|1998.3|1997.1|247
1640764200000|2021-12-29 07:50:00|1998.8|1997.6|1998.8|1997.6|1999.3|1998.1|1998.8|1997.6|41
1640764500000|2021-12-29 07:55:00|1999.3|1998.1|1999.3|1998.1|1999.8|1998.6|1998.8|1997.6|53
1640764800000|2021-12-29 08:00:00|1999.8|1998.6|1998.3|1997.1|1999.8|1998.6|1997.8|1996.6|75
1640765100000|2021-12-29 08:05:00|1998|1996.8|1999.3|1998.1|1999.8|1998.6|1998|1996.8|83
1640765400000|2021-12-29 08:10:00|1999|1997.8|1998.8|1997.6|1999.3|1998.1|1998|1996.8|49
1640765700000|2021-12-29 08:15:00|1999|1997.8|1998.8|1997.6|1999.8|1998.6|1998.8|1997.6|147
1640766000000|2021-12-29 08:20:00|1999|1997.8|1998.8|1997.6|1999.3|1998.1|1998.3|1997.1|32
1640766300000|2021-12-29 08:25:00|1998.5|1997.3|1998.3|1997.1|1999.3|1998.1|1998.3|1997.1|73
1640766600000|2021-12-29 08:30:00|1997.8|1996.6|1998.8|1997.6|1999.3|1998.1|1997.8|1996.6|50
1640766900000|2021-12-29 08:35:00|1999|1997.8|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|20
1640767200000|2021-12-29 08:40:00|1999.8|1998.6|1999.8|1998.6|2000|1998.8|1999.8|1998.6|16
1640767500000|2021-12-29 08:45:00|2000.3|1999.1|1999.8|1998.6|2000.3|1999.1|1999.8|1998.6|27
1640767800000|2021-12-29 08:50:00|2000|1998.8|1999|1997.8|2000|1998.8|1998.8|1997.6|80
1640768100000|2021-12-29 08:55:00|1998.8|1997.6|1999.3|1998.1|1999.8|1998.6|1998.8|1997.6|82
1640768400000|2021-12-29 09:00:00|1999|1997.8|1999.3|1998.1|1999.8|1998.6|1998.8|1997.6|55
1640768700000|2021-12-29 09:05:00|1999|1997.8|1998.3|1997.1|1999.3|1998.1|1997.8|1996.6|81
1640769000000|2021-12-29 09:10:00|1998|1996.8|1998.3|1997.1|1998.3|1997.1|1997.8|1996.6|43
1640769300000|2021-12-29 09:15:00|1997.8|1996.6|1998.3|1997.1|1998.3|1997.1|1997.8|1996.6|10
1640769600000|2021-12-29 09:20:00|1998|1996.8|1998.3|1997.1|1998.3|1997.1|1997.8|1996.6|32
1640769900000|2021-12-29 09:25:00|1998.8|1997.6|1998.8|1997.6|1999|1997.8|1998.3|1997.1|37
1640770200000|2021-12-29 09:30:00|1998.3|1997.1|1997.8|1996.6|1998.3|1997.1|1997.8|1996.6|70
1640770500000|2021-12-29 09:35:00|1998.3|1997.1|1998.3|1997.1|1998.3|1997.1|1998.3|1997.1|29
1640770800000|2021-12-29 09:40:00|1998.8|1997.6|1998.3|1997.1|1998.8|1997.6|1998.3|1997.1|48
1640771100000|2021-12-29 09:45:00|1998|1996.8|1998.3|1997.1|1998.3|1997.1|1997.8|1996.6|28
1640771400000|2021-12-29 09:50:00|1998.8|1997.6|1998.3|1997.1|1998.8|1997.6|1997.8|1996.6|60
1640771700000|2021-12-29 09:55:00|1998.8|1997.6|1998.8|1997.6|1998.8|1997.6|1998.3|1997.1|26
1640772000000|2021-12-29 10:00:00|1998.3|1997.1|1998.3|1997.1|1998.8|1997.6|1998.3|1997.1|23
1640772300000|2021-12-29 10:05:00|1998.8|1997.6|1997.8|1996.6|1998.8|1997.6|1997.8|1996.6|16
1640772600000|2021-12-29 10:10:00|1997.3|1996.1|1997.8|1996.6|1997.8|1996.6|1997.3|1996.1|31
1640772900000|2021-12-29 10:15:00|1997.3|1996.1|1996.8|1995.6|1997.3|1996.1|1996.8|1995.6|36
1640773200000|2021-12-29 10:20:00|1997.3|1996.1|1997.3|1996.1|1997.8|1996.6|1996.8|1995.6|33
1640773500000|2021-12-29 10:25:00|1997.5|1996.3|1997.8|1996.6|1998.3|1997.1|1997.5|1996.3|30
1640773800000|2021-12-29 10:30:00|1997.5|1996.3|1997.8|1996.6|1997.8|1996.6|1997.3|1996.1|9
1640774100000|2021-12-29 10:35:00|1997.3|1996.1|1997.8|1996.6|1997.8|1996.6|1997.3|1996.1|34
1640774400000|2021-12-29 10:40:00|1998.3|1997.1|1998.3|1997.1|1998.3|1997.1|1997.8|1996.6|48
1640774700000|2021-12-29 10:45:00|1998.8|1997.6|1997.8|1996.6|1998.8|1997.6|1997.8|1996.6|22
1640775000000|2021-12-29 10:50:00|1998|1996.8|1997.3|1996.1|1998.3|1997.1|1997.3|1996.1|27
1640775300000|2021-12-29 10:55:00|1997.5|1996.3|1997.3|1996.1|1997.8|1996.6|1997.3|1996.1|19
1640775600000|2021-12-29 11:00:00|1996.8|1995.6|1997.3|1996.1|1997.3|1996.1|1996.8|1995.6|62
1640775900000|2021-12-29 11:05:00|1996.8|1995.6|1996.3|1995.1|1997.3|1996.1|1996.3|1995.1|38
1640776200000|2021-12-29 11:10:00|1996.8|1995.6|1996.8|1995.6|1996.8|1995.6|1996.3|1995.1|16
1640776500000|2021-12-29 11:15:00|1996.5|1995.3|1996.3|1995.1|1996.8|1995.6|1996.3|1995.1|34
1640776800000|2021-12-29 11:20:00|1996.5|1995.3|1996.8|1995.6|1996.8|1995.6|1996.3|1995.1|25
1640777100000|2021-12-29 11:25:00|1996.5|1995.3|1996.3|1995.1|1996.8|1995.6|1995.8|1994.6|23
1640777400000|2021-12-29 11:30:00|1995.8|1994.6|1996.3|1995.1|1996.3|1995.1|1995.8|1994.6|9
1640777700000|2021-12-29 11:35:00|1996|1994.8|1996.3|1995.1|1996.3|1995.1|1995.8|1994.6|34
1640778000000|2021-12-29 11:40:00|1996.8|1995.6|1996.3|1995.1|1996.8|1995.6|1996.3|1995.1|15
1640778300000|2021-12-29 11:45:00|1996|1994.8|1996.3|1995.1|1996.3|1995.1|1995.8|1994.6|11
1640778600000|2021-12-29 11:50:00|1996|1994.8|1995.8|1994.6|1996.3|1995.1|1995.8|1994.6|32
1640778900000|2021-12-29 11:55:00|1995.5|1994.3|1996.3|1995.1|1996.3|1995.1|1995.3|1994.1|66
1640779200000|2021-12-29 12:00:00|1996|1994.8|1995.8|1994.6|1996|1994.8|1995.3|1994.1|26
1640779500000|2021-12-29 12:05:00|1995.3|1994.1|1995.3|1994.1|1995.3|1994.1|1995.3|1994.1|44
1640779800000|2021-12-29 12:10:00|1994.8|1993.6|1995.8|1994.6|1995.8|1994.6|1994.8|1993.6|89
1640780100000|2021-12-29 12:15:00|1996.3|1995.1|1995.3|1994.1|1996.3|1995.1|1995.3|1994.1|112
1640780400000|2021-12-29 12:20:00|1995.5|1994.3|1995.3|1994.1|1995.8|1994.6|1994.8|1993.6|37
1640780700000|2021-12-29 12:25:00|1995.8|1994.6|1995.8|1994.6|1995.8|1994.6|1995.3|1994.1|66
1640781000000|2021-12-29 12:30:00|1995.3|1994.1|1994.8|1993.6|1995.8|1994.6|1994.8|1993.6|65
1640781300000|2021-12-29 12:35:00|1995.3|1994.1|1994.8|1993.6|1995.3|1994.1|1994.8|1993.6|41
1640781600000|2021-12-29 12:40:00|1995.3|1994.1|1995.3|1994.1|1995.3|1994.1|1994.8|1993.6|33
1640781900000|2021-12-29 12:45:00|1994.8|1993.6|1994.8|1993.6|1995|1993.8|1994.8|1993.6|21
1640782200000|2021-12-29 12:50:00|1995.3|1994.1|1995.3|1994.1|1995.8|1994.6|1995.3|1994.1|125
1640782500000|2021-12-29 12:55:00|1994.8|1993.6|1993.8|1992.6|1995|1993.8|1993.8|1992.6|60
1640782800000|2021-12-29 13:00:00|1994.3|1993.1|1994.3|1993.1|1994.5|1993.3|1993.8|1992.6|69
1640783100000|2021-12-29 13:05:00|1994.8|1993.6|1994.3|1993.1|1994.8|1993.6|1994.3|1993.1|19
1640783400000|2021-12-29 13:10:00|1994.5|1993.3|1994.3|1993.1|1994.8|1993.6|1994.3|1993.1|21
1640783700000|2021-12-29 13:15:00|1994.8|1993.6|1994.8|1993.6|1995.3|1994.1|1994.8|1993.6|86
1640784000000|2021-12-29 13:20:00|1994.3|1993.1|1994.3|1993.1|1994.8|1993.6|1994.3|1993.1|49
1640784300000|2021-12-29 13:25:00|1994.8|1993.6|1994.3|1993.1|1994.8|1993.6|1994.3|1993.1|48
1640784600000|2021-12-29 13:30:00|1994.5|1993.3|1993.3|1992.1|1994.8|1993.6|1993.3|1992.1|109
1640784900000|2021-12-29 13:35:00|1992.8|1991.6|1991.8|1990.6|1992.8|1991.6|1991.3|1990.1|89
1640785200000|2021-12-29 13:40:00|1992.3|1991.1|1991.8|1990.6|1992.3|1991.1|1991.5|1990.3|73
1640785500000|2021-12-29 13:45:00|1991.5|1990.3|1992.3|1991.1|1992.3|1991.1|1991.3|1990.1|59
1640785800000|2021-12-29 13:50:00|1992.8|1991.6|1992.8|1991.6|1993.3|1992.1|1992.3|1991.1|34
1640786100000|2021-12-29 13:55:00|1993.3|1992.1|1993.3|1992.1|1993.5|1992.3|1992.8|1991.6|44
1640786400000|2021-12-29 14:00:00|1993.5|1992.3|1994.3|1993.1|1994.3|1993.1|1993.5|1992.3|69
1640786700000|2021-12-29 14:05:00|1993.8|1992.6|1994.3|1993.1|1994.3|1993.1|1993.5|1992.3|20
1640787000000|2021-12-29 14:10:00|1993.8|1992.6|1993.8|1992.6|1994.3|1993.1|1993.3|1992.1|32
1640787300000|2021-12-29 14:15:00|1994.3|1993.1|1994.3|1993.1|1994.3|1993.1|1993.8|1992.6|48
1640787600000|2021-12-29 14:20:00|1993.8|1992.6|1993.8|1992.6|1994.3|1993.1|1993.8|1992.6|68
1640787900000|2021-12-29 14:25:00|1993.3|1992.1|1993.8|1992.6|1994.3|1993.1|1993.3|1992.1|92
1640788200000|2021-12-29 14:30:00|1993.3|1992.1|1994.3|1993.1|1994.3|1993.1|1992.8|1991.6|114
1640788500000|2021-12-29 14:35:00|1994|1992.8|1994.3|1993.1|1994.3|1993.1|1993.3|1992.1|105
1640788800000|2021-12-29 14:40:00|1994.8|1993.6|1993.3|1992.1|1995.3|1994.1|1993.3|1992.1|195
1640789100000|2021-12-29 14:45:00|1993.8|1992.6|1992.8|1991.6|1993.8|1992.6|1991.3|1990.1|229
1640789400000|2021-12-29 14:50:00|1992.3|1991.1|1993.8|1992.6|1994.3|1993.1|1992.3|1991.1|94
1640789700000|2021-12-29 14:55:00|1993.3|1992.1|1992.3|1991.1|1994.3|1993.1|1991.8|1990.6|163
1640790000000|2021-12-29 15:00:00|1992.8|1991.6|1992.3|1991.1|1993.3|1992.1|1991.8|1990.6|234
1640790300000|2021-12-29 15:05:00|1992.8|1991.6|1992.5|1991.3|1993.3|1992.1|1991.8|1990.6|131
1640790600000|2021-12-29 15:10:00|1992.8|1991.6|1989.8|1988.6|1992.8|1991.6|1988.8|1987.6|217
1640790900000|2021-12-29 15:15:00|1990.3|1989.1|1990.8|1989.6|1991.5|1990.3|1988|1986.8|212
1640791200000|2021-12-29 15:20:00|1991|1989.8|1992.3|1991.1|1992.8|1991.6|1990.8|1989.6|84
1640791500000|2021-12-29 15:25:00|1991.8|1990.6|1991.8|1990.6|1992.3|1991.1|1991.3|1990.1|155
1640791800000|2021-12-29 15:30:00|1991.5|1990.3|1993.5|1992.3|1993.8|1992.6|1990.8|1989.6|95
1640792100000|2021-12-29 15:35:00|1993.3|1992.1|1993.3|1992.1|1993.8|1992.6|1992.8|1991.6|97
1640792400000|2021-12-29 15:40:00|1992.8|1991.6|1994.8|1993.6|1995.3|1994.1|1992.8|1991.6|108
1640792700000|2021-12-29 15:45:00|1994.5|1993.3|1995.3|1994.1|1996.3|1995.1|1994.3|1993.1|254
1640793000000|2021-12-29 15:50:00|1995|1993.8|1995.8|1994.6|1996.3|1995.1|1994.8|1993.6|79
1640793300000|2021-12-29 15:55:00|1996.3|1995.1|1996.3|1995.1|1996.3|1995.1|1995.3|1994.1|53
1640793600000|2021-12-29 16:00:00|1996|1994.8|1996.8|1995.6|1997.3|1996.1|1995.8|1994.6|63
1640793900000|2021-12-29 16:05:00|1996.3|1995.1|1996.3|1995.1|1996.8|1995.6|1995.8|1994.6|85
1640794200000|2021-12-29 16:10:00|1995.8|1994.6|1995.3|1994.1|1995.8|1994.6|1995.3|1994.1|94
1640794500000|2021-12-29 16:15:00|1995.8|1994.6|1996.8|1995.6|1996.8|1995.6|1995.3|1994.1|125
1640794800000|2021-12-29 16:20:00|1997.3|1996.1|1996.3|1995.1|1997.3|1996.1|1996.3|1995.1|119
1640795100000|2021-12-29 16:25:00|1996|1994.8|1993.8|1992.6|1996.3|1995.1|1993.8|1992.6|99
1640795400000|2021-12-29 16:30:00|1994|1992.8|1995.3|1994.1|1995.8|1994.6|1993.8|1992.6|161
1640795700000|2021-12-29 16:35:00|1995.5|1994.3|1994.8|1993.6|1995.5|1994.3|1994.8|1993.6|173
1640796000000|2021-12-29 16:40:00|1995|1993.8|1994.8|1993.6|1995.3|1994.1|1994.5|1993.3|21
1640796300000|2021-12-29 16:45:00|1994.3|1993.1|1995.3|1994.1|1995.3|1994.1|1994.3|1993.1|8
1640796600000|2021-12-29 16:50:00|1995.8|1994.6|1994.8|1993.6|1995.8|1994.6|1994.8|1993.6|22
1640796900000|2021-12-29 16:55:00|1995|1993.8|1995.3|1994.1|1995.8|1994.6|1994.8|1993.6|18
1640797200000|2021-12-29 17:00:00|1995|1993.8|1994.8|1993.6|1995.3|1994.1|1994.3|1993.1|16
1640797500000|2021-12-29 17:05:00|1995|1993.8|1993.8|1992.6|1995|1993.8|1993.8|1992.6|11
1640797800000|2021-12-29 17:10:00|1994|1992.8|1993.5|1992.3|1994.3|1993.1|1993.3|1992.1|61
1640798100000|2021-12-29 17:15:00|1993.8|1992.6|1993.3|1992.1|1993.8|1992.6|1993.3|1992.1|56
1640798400000|2021-12-29 17:20:00|1993.8|1992.6|1993.3|1992.1|1993.8|1992.6|1993.3|1992.1|10
1640798700000|2021-12-29 17:25:00|1993|1991.8|1993.3|1992.1|1993.3|1992.1|1992.8|1991.6|30
1640799000000|2021-12-29 17:30:00|1993|1991.8|1993.3|1992.1|1993.3|1992.1|1992.8|1991.6|26
1640799300000|2021-12-29 17:35:00|1993.8|1992.6|1994.3|1993.1|1994.3|1993.1|1993.3|1992.1|39
1640799900000|2021-12-29 17:45:00|||||||||13
1640800200000|2021-12-29 17:50:00|1994.8|1993.6|1994.8|1993.6|1994.8|1993.6|1994.5|1993.3|3
1640800500000|2021-12-29 17:55:00|1995|1993.8|1995.3|1994.1|1995.3|1994.1|1994.8|1993.6|15
1640800800000|2021-12-29 18:00:00|1995.8|1994.6|1996.3|1995.1|1996.3|1995.1|1995.8|1994.6|23
1640801100000|2021-12-29 18:05:00|1995.8|1994.6|1995.8|1994.6|1996.3|1995.1|1995.8|1994.6|25
1640801400000|2021-12-29 18:10:00|1995.5|1994.3|1996|1994.8|1996.3|1995.1|1995.3|1994.1|30
1640801700000|2021-12-29 18:15:00|1995.8|1994.6|1995.8|1994.6|1996|1994.8|1995.5|1994.3|0
1640802000000|2021-12-29 18:20:00|1995.5|1994.3|1995.3|1994.1|1995.8|1994.6|1995.3|1994.1|24
1640802300000|2021-12-29 18:25:00|1995|1993.8|1995.3|1994.1|1995.3|1994.1|1995|1993.8|0
1640802600000|2021-12-29 18:30:00|1995.8|1994.6|1995.8|1994.6|1995.8|1994.6|1995.3|1994.1|16
1640802900000|2021-12-29 18:35:00|1995.3|1994.1|1994.8|1993.6|1995.3|1994.1|1994.8|1993.6|5
1640803200000|2021-12-29 18:40:00|1995|1993.8|1995.3|1994.1|1995.3|1994.1|1994.8|1993.6|8
1640803500000|2021-12-29 18:45:00|1995|1993.8|1995.3|1994.1|1995.3|1994.1|1995|1993.8|17
1640803800000|2021-12-29 18:50:00|1995|1993.8|1995.8|1994.6|1995.8|1994.6|1994.8|1993.6|12
1640804100000|2021-12-29 18:55:00|1995.3|1994.1|1995.8|1994.6|1996.3|1995.1|1995.3|1994.1|36
1640804400000|2021-12-29 19:00:00|1996|1994.8|1995.8|1994.6|1996.3|1995.1|1995.8|1994.6|5
1640804700000|2021-12-29 19:05:00|1996.3|1995.1|1996.3|1995.1|1996.3|1995.1|1995.8|1994.6|8
1640805000000|2021-12-29 19:10:00|1996.8|1995.6|1997.3|1996.1|1997.3|1996.1|1996.8|1995.6|33
1640805300000|2021-12-29 19:15:00|1996.8|1995.6|1996.8|1995.6|1996.8|1995.6|1996.3|1995.1|46
1640805600000|2021-12-29 19:20:00|1997.3|1996.1|1996.8|1995.6|1997.3|1996.1|1996.8|1995.6|13
1640805900000|2021-12-29 19:25:00|1997.3|1996.1|1997.3|1996.1|1997.3|1996.1|1996.8|1995.6|15
1640806200000|2021-12-29 19:30:00|1997|1995.8|1997.3|1996.1|1997.8|1996.6|1997|1995.8|13
1640806500000|2021-12-29 19:35:00|1997.5|1996.3|1997.8|1996.6|1998.3|1997.1|1997.5|1996.3|12
1640806800000|2021-12-29 19:40:00|1997.3|1996.1|1996.8|1995.6|1997.3|1996.1|1996.8|1995.6|35
1640807100000|2021-12-29 19:45:00|1997|1995.8|1996.8|1995.6|1997.3|1996.1|1996.8|1995.6|2
1640807400000|2021-12-29 19:50:00|1997.3|1996.1|1996.8|1995.6|1997.3|1996.1|1996.8|1995.6|28
1640807700000|2021-12-29 19:55:00|1997|1995.8|1996.8|1995.6|1997.3|1996.1|1996.8|1995.6|17
1640808000000|2021-12-29 20:00:00|1996.3|1995.1|1996.3|1995.1|1996.8|1995.6|1996.3|1995.1|62
1640808300000|2021-12-29 20:05:00|1996.8|1995.6|1996.8|1995.6|1996.8|1995.6|1996.3|1995.1|63
1640808600000|2021-12-29 20:10:00|1996.3|1995.1|1996.3|1995.1|1996.8|1995.6|1996.3|1995.1|21
1640808900000|2021-12-29 20:15:00|1996.8|1995.6|1996.8|1995.6|1996.8|1995.6|1996.3|1995.1|32
1640809200000|2021-12-29 20:20:00|1996.9|1994.9|1996.5|1994.5|1996.9|1994.9|1996.2|1994.2|33
1640809500000|2021-12-29 20:25:00|1996.2|1994.2|1996.9|1994.9|1996.9|1994.9|1996.2|1994.2|15
1640809800000|2021-12-29 20:30:00|1996.6|1994.6|1997.6|1995.6|1998|1996|1996.6|1994.6|29
1640810100000|2021-12-29 20:35:00|1997.7|1995.7|1997.3|1995.3|1998|1996|1997.1|1995.1|14
1640810400000|2021-12-29 20:40:00|1997.4|1995.4|1997.3|1995.3|1998.2|1996.2|1996.9|1994.9|84
1640810700000|2021-12-29 20:45:00|1997.6|1995.6|1997.8|1995.8|1998.2|1996.2|1997.6|1995.6|21
1640811000000|2021-12-29 20:50:00|1997.7|1995.7|1997.5|1995.5|1998.5|1996.5|1997|1995|65
1640811300000|2021-12-29 20:55:00|1997.2|1995.2|1995|1993|1997.5|1995.5|1994.4|1992.4|0
1640811600000|2021-12-29 21:00:00|1994.8|1992.8|1996.7|1994.7|1996.8|1994.8|1994.1|1992.1|15
1640811900000|2021-12-29 21:05:00|1996.4|1994.4|1996.8|1994.8|1996.9|1994.9|1996.3|1994.3|0
1640812200000|2021-12-29 21:10:00|1996.6|1994.6|1995.6|1993.6|1996.6|1994.6|1995.6|1993.6|0
1640812500000|2021-12-29 21:15:00|1995.8|1993.8|1995.8|1993.8|1995.8|1993.8|1995.8|1993.8|0
1640813100000|2021-12-29 21:25:00|1996|1994|1995.8|1993.8|1996|1994|1995.8|1993.8|0
1640813400000|2021-12-29 21:30:00|1995.9|1993.9|1995.9|1993.9|1996|1994|1995.9|1993.9|0
1640813700000|2021-12-29 21:35:00|1996.1|1994.1|1995.9|1993.9|1996.1|1994.1|1995.9|1993.9|0
1640814000000|2021-12-29 21:40:00|1996.1|1994.1|1996.2|1994.2|1996.4|1994.4|1996.1|1994.1|0
1640814300000|2021-12-29 21:45:00|1996.1|1994.1|1995.9|1993.9|1996.1|1994.1|1995.8|1993.8|0
1640814600000|2021-12-29 21:50:00|1995.8|1993.8|1995.8|1993.8|1995.8|1993.8|1995.8|1993.8|0
1640814900000|2021-12-29 21:55:00|1995.9|1993.9|1994.9|1992.9|1995.9|1993.9|1994.8|1992.8|0
1640815200000|2021-12-29 22:00:00|1995|1993|1995.1|1993.1|1995.1|1993.1|1995|1993|0
1640815500000|2021-12-29 22:05:00|1995|1993|1995.1|1993.1|1995.1|1993.1|1995|1993|0
1640816400000|2021-12-29 22:20:00|1995.2|1993.2|1995.2|1993.2|1995.2|1993.2|1995.2|1993.2|0
1640817300000|2021-12-29 22:35:00|1995.1|1993.1|1995.1|1993.1|1995.2|1993.2|1995.1|1993.1|0
1640817900000|2021-12-29 22:45:00|1995|1993|1995|1993|1995.1|1993.1|1995|1993|0
1640818200000|2021-12-29 22:50:00|1995.1|1993.1|1995|1993|1995.1|1993.1|1995|1993|0
1640818500000|2021-12-29 22:55:00|1995.1|1993.1|1995|1993|1995.1|1993.1|1995|1993|0
1640818800000|2021-12-29 23:00:00|1995.2|1993.2|1994.4|1992.4|1996.7|1994.7|1994.4|1992.4|0
1640819100000|2021-12-29 23:05:00|1994.6|1992.6|1994.4|1992.4|1994.9|1992.9|1994.1|1992.1|0
1640819400000|2021-12-29 23:10:00|1994.5|1992.5|1994.4|1992.4|1994.6|1992.6|1994.2|1992.2|0
1640819700000|2021-12-29 23:15:00|1994.2|1992.2|1993.5|1991.5|1994.2|1992.2|1993.4|1991.4|0
1640820000000|2021-12-29 23:20:00|1993.6|1991.6|1993.6|1991.6|1993.9|1991.9|1993.4|1991.4|0
1640820300000|2021-12-29 23:25:00|1993.5|1991.5|1993.2|1991.2|1993.6|1991.6|1993.2|1991.2|0
1640820600000|2021-12-29 23:30:00|1993.5|1991.5|1993.8|1991.8|1994.6|1992.6|1993.1|1991.1|0
1640820900000|2021-12-29 23:35:00|1994|1992|1993.6|1991.6|1994.2|1992.2|1993.6|1991.6|0
1640821200000|2021-12-29 23:40:00|1993.4|1991.4|1993.9|1991.9|1994.2|1992.2|1992.4|1990.4|0
1640821500000|2021-12-29 23:45:00|1993.5|1992.3|1994.3|1993.1|1996.3|1995.1|1993.5|1992.3|447
1640821800000|2021-12-29 23:50:00|1993.8|1992.6|1991.8|1990.6|1994.3|1993.1|1991.8|1990.6|281
1640822100000|2021-12-29 23:55:00|1992.3|1991.1|1991.3|1990.1|1992.8|1991.6|1990.5|1989.3|273
1640822400000|2021-12-30 00:00:00|1991.1|1990.3|1990.1|1989.3|1992.1|1991.3|1988.3|1987.5|1226
1640822700000|2021-12-30 00:05:00|1989.6|1988.8|1988.6|1987.8|1990.6|1989.8|1988.1|1987.3|573
1640823000000|2021-12-30 00:10:00|1989.1|1988.3|1986.6|1985.8|1989.1|1988.3|1984.6|1983.8|829
1640823300000|2021-12-30 00:15:00|1986.3|1985.5|1984.1|1983.3|1986.6|1985.8|1979.1|1978.3|1306
1640823600000|2021-12-30 00:20:00|1984.6|1983.8|1986.6|1985.8|1987.1|1986.3|1983.6|1982.8|507
1640823900000|2021-12-30 00:25:00|1986.1|1985.3|1988.1|1987.3|1988.1|1987.3|1985.6|1984.8|300
1640824200000|2021-12-30 00:30:00|1987.6|1986.8|1988.6|1987.8|1989.6|1988.8|1987.1|1986.3|292
1640824500000|2021-12-30 00:35:00|1988.1|1987.3|1990.1|1989.3|1990.3|1989.5|1987.6|1986.8|312
1640824800000|2021-12-30 00:40:00|1990.3|1989.5|1989.1|1988.3|1990.3|1989.5|1988.8|1988|186
1640825100000|2021-12-30 00:45:00|1988.8|1988|1990.6|1989.8|1991.1|1990.3|1988.6|1987.8|327
1640825400000|2021-12-30 00:50:00|1990.1|1989.3|1991.6|1990.8|1991.8|1991|1989.6|1988.8|210
1640825700000|2021-12-30 00:55:00|1991.1|1990.3|1992.1|1991.3|1993.1|1992.3|1990.6|1989.8|265
1640826000000|2021-12-30 01:00:00|1992.3|1991.5|1991.1|1990.3|1992.6|1991.8|1990.6|1989.8|295
1640826300000|2021-12-30 01:05:00|1991.6|1990.8|1992.1|1991.3|1992.6|1991.8|1991.1|1990.3|298
1640826600000|2021-12-30 01:10:00|1992.6|1991.8|1994.6|1993.8|1994.6|1993.8|1992.6|1991.8|279
1640826900000|2021-12-30 01:15:00|1994.8|1994|1995.6|1994.8|1995.8|1995|1994.1|1993.3|702
1640827200000|2021-12-30 01:20:00|1995.1|1994.3|1995.6|1994.8|1995.6|1994.8|1994.1|1993.3|304
1640827500000|2021-12-30 01:25:00|1996.1|1995.3|1996.6|1995.8|1997.6|1996.8|1995.8|1995|520
1640827800000|2021-12-30 01:30:00|1997.1|1996.3|1998.1|1997.3|1999.6|1998.8|1997.1|1996.3|654
1640828100000|2021-12-30 01:35:00|1998.6|1997.8|2000.6|1999.8|2001.1|2000.3|1998.6|1997.8|442
1640828400000|2021-12-30 01:40:00|2001.1|2000.3|2000.1|1999.3|2001.1|2000.3|1999.1|1998.3|332
1640828700000|2021-12-30 01:45:00|2000.6|1999.8|2000.1|1999.3|2000.6|1999.8|1999.6|1998.8|161
1640829000000|2021-12-30 01:50:00|1999.6|1998.8|1999.6|1998.8|2000.1|1999.3|1999.1|1998.3|198
1640829300000|2021-12-30 01:55:00|1999.1|1998.3|1999.6|1998.8|1999.6|1998.8|1998.6|1997.8|139
1640829600000|2021-12-30 02:00:00|1999.1|1998.3|2000.1|1999.3|2001.6|2000.8|1999.1|1998.3|347
1640829900000|2021-12-30 02:05:00|1999.6|1998.8|1999.1|1998.3|2000.1|1999.3|1999.1|1998.3|192
1640830200000|2021-12-30 02:10:00|1999.6|1998.8|1998.1|1997.3|1999.6|1998.8|1998.1|1997.3|221
1640830500000|2021-12-30 02:15:00|1998.6|1997.8|1998.6|1997.8|1999.1|1998.3|1998.1|1997.3|133
1640830800000|2021-12-30 02:20:00|1998.8|1998|1999.6|1998.8|2000.1|1999.3|1998.6|1997.8|143
1640831100000|2021-12-30 02:25:00|2000.1|1999.3|2000.1|1999.3|2000.6|1999.8|1999.6|1998.8|243
1640831400000|2021-12-30 02:30:00|2000.6|1999.8|1998.6|1997.8|2000.6|1999.8|1998.6|1997.8|139
1640831700000|2021-12-30 02:35:00|1998.1|1997.3|1998.6|1997.8|1998.6|1997.8|1997.6|1996.8|66
1640832000000|2021-12-30 02:40:00|1998.1|1997.3|1998.1|1997.3|1998.6|1997.8|1997.6|1996.8|31
1640832300000|2021-12-30 02:45:00|1997.6|1996.8|1998.6|1997.8|1998.8|1998|1997.6|1996.8|88
1640832600000|2021-12-30 02:50:00|1998.3|1997.5|1998.1|1997.3|1998.6|1997.8|1997.6|1996.8|67
1640832900000|2021-12-30 02:55:00|1997.6|1996.8|1998.1|1997.3|1998.1|1997.3|1997.6|1996.8|58
1640833200000|2021-12-30 03:00:00|1998.6|1997.8|1999.6|1998.8|1999.6|1998.8|1998.1|1997.3|76
1640833500000|2021-12-30 03:05:00|1999.1|1998.3|1999.1|1998.3|1999.3|1998.5|1998.3|1997.5|146
1640833800000|2021-12-30 03:10:00|1998.6|1997.8|1997.6|1996.8|1998.6|1997.8|1996.6|1995.8|315
1640834100000|2021-12-30 03:15:00|1998.1|1997.3|1996.6|1995.8|1998.1|1997.3|1996.1|1995.3|167
1640834400000|2021-12-30 03:20:00|1996.8|1996|1997.1|1996.3|1998.1|1997.3|1996.8|1996|160
1640834700000|2021-12-30 03:25:00|1996.6|1995.8|1996.1|1995.3|1996.6|1995.8|1995.6|1994.8|185
1640835000000|2021-12-30 03:30:00|1996.6|1995.8|1997.1|1996.3|1998.1|1997.3|1996.6|1995.8|485
1640835300000|2021-12-30 03:35:00|1997.6|1996.8|1996.1|1995.3|1997.6|1996.8|1996.1|1995.3|176
1640835600000|2021-12-30 03:40:00|1996.3|1995.5|1997.1|1996.3|1997.6|1996.8|1996.1|1995.3|154
1640835900000|2021-12-30 03:45:00|1997.6|1996.8|1996.6|1995.8|1997.6|1996.8|1996.6|1995.8|109
1640836200000|2021-12-30 03:50:00|1996.8|1996|1995.6|1994.8|1997.1|1996.3|1995.1|1994.3|185
1640836500000|2021-12-30 03:55:00|1995.1|1994.3|1994.6|1993.8|1995.1|1994.3|1994.6|1993.8|164
1640836800000|2021-12-30 04:00:00|1995.1|1994.3|1995.1|1994.3|1995.1|1994.3|1994.6|1993.8|122
1640837100000|2021-12-30 04:05:00|1995.6|1994.8|1996.6|1995.8|1996.6|1995.8|1995.6|1994.8|246
1640837400000|2021-12-30 04:10:00|1997.1|1996.3|1997.1|1996.3|1997.1|1996.3|1997.1|1996.3|42
1640837700000|2021-12-30 04:15:00|1997.3|1996.5|1998.6|1997.8|1999.1|1998.3|1997.3|1996.5|506
1640838000000|2021-12-30 04:20:00|1998.1|1997.3|1997.6|1996.8|1998.6|1997.8|1997.6|1996.8|120
1640838300000|2021-12-30 04:25:00|1998.1|1997.3|1997.1|1996.3|1998.1|1997.3|1997.1|1996.3|129
1640838600000|2021-12-30 04:30:00|1996.6|1995.8|1995.6|1994.8|1996.6|1995.8|1995.6|1994.8|255
1640838900000|2021-12-30 04:35:00|1995.8|1995|1995.1|1994.3|1996.1|1995.3|1995.1|1994.3|186
1640839200000|2021-12-30 04:40:00|1995.6|1994.8|1996.1|1995.3|1996.6|1995.8|1995.6|1994.8|204
1640839500000|2021-12-30 04:45:00|1995.8|1995|1996.1|1995.3|1996.1|1995.3|1995.6|1994.8|79
1640839800000|2021-12-30 04:50:00|1996.6|1995.8|1996.6|1995.8|1996.6|1995.8|1996.1|1995.3|113
1640840100000|2021-12-30 04:55:00|1996.8|1996|1997.6|1996.8|1997.6|1996.8|1996.6|1995.8|164
1640840400000|2021-12-30 05:00:00|1997.3|1996.5|1997.6|1996.8|1998.1|1997.3|1997.3|1996.5|223
1640840700000|2021-12-30 05:05:00|1998.1|1997.3|1997.1|1996.3|1998.1|1997.3|1997.1|1996.3|141
1640841000000|2021-12-30 05:10:00|1997.6|1996.8|1998.1|1997.3|1998.1|1997.3|1997.6|1996.8|115
1640841300000|2021-12-30 05:15:00|1998.6|1997.8|1999.8|1999|2000.1|1999.3|1998.6|1997.8|951
1640841600000|2021-12-30 05:20:00|1999.6|1998.8|2000.1|1999.3|2000.6|1999.8|1999.6|1998.8|384
1640841900000|2021-12-30 05:25:00|2000.6|1999.8|1998.6|1997.8|2000.6|1999.8|1998.1|1997.3|441
1640842200000|2021-12-30 05:30:00|1998.1|1997.3|1999.1|1998.3|1999.1|1998.3|1997.6|1996.8|465
1640842500000|2021-12-30 05:35:00|1998.8|1998|1998.1|1997.3|2000.1|1999.3|1998.1|1997.3|667
1640842800000|2021-12-30 05:40:00|1997.6|1996.8|1998.1|1997.3|1998.1|1997.3|1997.1|1996.3|574
1640843100000|2021-12-30 05:45:00|1998.6|1997.8|1999.1|1998.3|1999.3|1998.5|1998.6|1997.8|416
1640843400000|2021-12-30 05:50:00|1998.6|1997.8|1997.1|1996.3|1998.6|1997.8|1996.6|1995.8|1027
1640843700000|2021-12-30 05:55:00|1997.6|1996.8|1992.1|1991.3|1997.6|1996.8|1992.1|1991.3|4805
1640844000000|2021-12-30 06:00:00|1993.6|1992.8|1993.1|1992.3|1996.6|1995.8|1993.1|1992.3|4219
1640844300000|2021-12-30 06:05:00|1992.6|1991.8|1995.6|1993.6|1996.1|1994.3|1992.1|1991.3|984
1640844600000|2021-12-30 06:10:00|1995.5|1993.5|1997.5|1995.5|1997.8|1995.8|1995.5|1993.5|1
1640844900000|2021-12-30 06:15:00|1997.4|1995.4|1996.8|1994.8|1997.4|1995.4|1996.6|1994.6|360
1640845200000|2021-12-30 06:20:00|1996.9|1994.9|1996.3|1994.3|1996.9|1994.9|1996.3|1994.3|0
1640845500000|2021-12-30 06:25:00|1996.1|1994.1|1996.2|1994.2|1996.4|1994.4|1995.9|1993.9|0
1640845800000|2021-12-30 06:30:00|1996.3|1994.3|1995.5|1993.5|1996.3|1994.3|1995.4|1993.4|0
1640846100000|2021-12-30 06:35:00|1995.4|1993.4|1995.9|1993.9|1996.1|1994.1|1995.2|1993.2|0
1640846400000|2021-12-30 06:40:00|1996.1|1994.1|1996.1|1994.1|1996.2|1994.2|1995.8|1993.8|0
1640846700000|2021-12-30 06:45:00|1996|1994|1995.9|1993.9|1996.1|1994.1|1995.6|1993.6|0
1640847000000|2021-12-30 06:50:00|1996.1|1994.1|1996.7|1994.7|1996.7|1994.7|1996.1|1994.1|0
1640847300000|2021-12-30 06:55:00|1996.5|1994.5|1996.7|1994.7|1996.9|1994.9|1996.4|1994.4|0
1640847600000|2021-12-30 07:00:00|1997|1995|1996.4|1994.4|1997.3|1995.3|1996.2|1994.2|0
1640847900000|2021-12-30 07:05:00|1996.3|1994.3|1995.4|1993.4|1996.4|1994.4|1995.4|1993.4|0
1640848200000|2021-12-30 07:10:00|1995.7|1993.7|1995|1993|1995.7|1993.7|1994.8|1992.8|0
1640848500000|2021-12-30 07:15:00|1995.1|1993.1|1995.1|1993.1|1995.4|1993.4|1994.8|1992.8|0
1640848800000|2021-12-30 07:20:00|1995.2|1993.2|1995.2|1993.2|1995.5|1993.5|1994.8|1992.8|0
1640849100000|2021-12-30 07:25:00|1995.5|1993.5|1996.4|1994.4|1996.4|1994.4|1995.2|1993.2|0
1640849400000|2021-12-30 07:30:00|1996.1|1994.1|1997.3|1996.1|1997.8|1996.6|1995.8|1994.1|125
1640849700000|2021-12-30 07:35:00|1997|1995.8|1997.3|1996.1|1997.3|1996.1|1996.5|1995.3|108
1640850000000|2021-12-30 07:40:00|1997.8|1996.6|1996.8|1995.6|1997.8|1996.6|1996.8|1995.6|41
1640850300000|2021-12-30 07:45:00|1997.3|1996.1|1997.3|1996.1|1997.5|1996.3|1997.3|1996.1|17
1640850600000|2021-12-30 07:50:00|1997|1995.8|1996.8|1995.6|1997|1995.8|1996.8|1995.6|16
1640850900000|2021-12-30 07:55:00|1997.3|1996.1|1997.3|1996.1|1997.3|1996.1|1996.8|1995.6|53
1640851200000|2021-12-30 08:00:00|1997.8|1996.6|1998.3|1997.1|1999.3|1998.1|1997.3|1996.1|170
1640851500000|2021-12-30 08:05:00|1997.8|1996.6|1998.3|1997.1|1998.8|1997.6|1997.3|1996.1|102
1640851800000|2021-12-30 08:10:00|1998|1996.8|1997.8|1996.6|1998.3|1997.1|1997.3|1996.1|44
1640852100000|2021-12-30 08:15:00|1997.3|1996.1|1998.5|1997.3|1998.8|1997.6|1997.3|1996.1|57
1640852400000|2021-12-30 08:20:00|1998.3|1997.1|1998.8|1997.6|1999.3|1998.1|1997.8|1996.6|89
1640852700000|2021-12-30 08:25:00|1999.3|1998.1|1998.8|1997.6|1999.3|1998.1|1998.8|1997.6|100
1640853000000|2021-12-30 08:30:00|1999|1997.8|1998.8|1997.6|1999.3|1998.1|1998.3|1997.1|72
1640853300000|2021-12-30 08:35:00|1998.5|1997.3|1998.3|1997.1|1998.5|1997.3|1997.8|1996.6|73
1640853600000|2021-12-30 08:40:00|1998.8|1997.6|1998.8|1997.6|1999.3|1998.1|1998.8|1997.6|21
1640853900000|2021-12-30 08:45:00|1999|1997.8|1999|1997.8|1999.3|1998.1|1998.8|1997.6|51
1640854200000|2021-12-30 08:50:00|1998.8|1997.6|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|7
1640854500000|2021-12-30 08:55:00|1998.8|1997.6|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|29
1640854800000|2021-12-30 09:00:00|1998.8|1997.6|1999.8|1998.6|1999.8|1998.6|1998.3|1997.1|89
1640855100000|2021-12-30 09:05:00|1999.3|1998.1|2000.3|1999.1|2000.3|1999.1|1999.3|1998.1|32
1640855400000|2021-12-30 09:10:00|2000.5|1999.3|1999.8|1998.6|2000.8|1999.6|1999.8|1998.6|67
1640855700000|2021-12-30 09:15:00|2000.3|1999.1|2000.3|1999.1|2000.3|1999.1|1999.8|1998.6|80
1640856000000|2021-12-30 09:20:00|1999.8|1998.6|2000.8|1999.6|2000.8|1999.6|1999.8|1998.6|42
1640856300000|2021-12-30 09:25:00|2001.3|2000.1|2001.3|2000.1|2001.3|2000.1|2000.8|1999.6|104
1640856600000|2021-12-30 09:30:00|2001|1999.8|2001.8|2000.6|2001.8|2000.6|2001|1999.8|91
1640856900000|2021-12-30 09:35:00|2001.3|2000.1|2002.3|2001.1|2002.3|2001.1|2001.3|2000.1|96
1640857200000|2021-12-30 09:40:00|2001.8|2000.6|2001.8|2000.6|2002.3|2001.1|2001.8|2000.6|88
1640857500000|2021-12-30 09:45:00|2002.3|2001.1|2001.3|2000.1|2002.3|2001.1|2001.3|2000.1|34
1640857800000|2021-12-30 09:50:00|2001.8|2000.6|2001.3|2000.1|2001.8|2000.6|2001.3|2000.1|39
1640858100000|2021-12-30 09:55:00|2001.5|2000.3|2001.3|2000.1|2001.8|2000.6|2001.3|2000.1|11
1640858400000|2021-12-30 10:00:00|2001.5|2000.3|2001.3|2000.1|2001.5|2000.3|2000.8|1999.6|64
1640858700000|2021-12-30 10:05:00|2000.8|1999.6|2000.3|1999.1|2001|1999.8|2000.3|1999.1|40
1640859000000|2021-12-30 10:10:00|2000.8|1999.6|2000.8|1999.6|2001.3|2000.1|2000.3|1999.1|24
1640859300000|2021-12-30 10:15:00|2001.3|2000.1|2001.3|2000.1|2001.3|2000.1|2000.8|1999.6|9
1640859600000|2021-12-30 10:20:00|2001|1999.8|2000.8|1999.6|2001.3|2000.1|2000.5|1999.3|14
1640859900000|2021-12-30 10:25:00|2000.3|1999.1|2001.3|2000.1|2001.3|2000.1|2000.3|1999.1|13
1640860200000|2021-12-30 10:30:00|2000.8|1999.6|2000.3|1999.1|2001|1999.8|2000.3|1999.1|35
1640860500000|2021-12-30 10:35:00|2000.8|1999.6|2000.8|1999.6|2000.8|1999.6|2000.3|1999.1|35
1640860800000|2021-12-30 10:40:00|2000.3|1999.1|2000.8|1999.6|2000.8|1999.6|2000.3|1999.1|25
1640861100000|2021-12-30 10:45:00|2001.3|2000.1|2000.3|1999.1|2001.3|2000.1|2000.3|1999.1|74
1640861400000|2021-12-30 10:50:00|1999.8|1998.6|2000|1998.8|2000.3|1999.1|1999.8|1998.6|20
1640861700000|2021-12-30 10:55:00|1999.8|1998.6|1999.8|1998.6|2000.3|1999.1|1999.3|1998.1|95
1640862000000|2021-12-30 11:00:00|1999.3|1998.1|1998.3|1997.1|1999.3|1998.1|1998|1996.8|108
1640862300000|2021-12-30 11:05:00|1998.8|1997.6|1998.8|1997.6|1998.8|1997.6|1998.3|1997.1|47
1640862600000|2021-12-30 11:10:00|1998.5|1997.3|1998.8|1997.6|1998.8|1997.6|1998.5|1997.3|6
1640862900000|2021-12-30 11:15:00|1999|1997.8|1998.8|1997.6|1999.3|1998.1|1998.8|1997.6|11
1640863200000|2021-12-30 11:20:00|1999.3|1998.1|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|25
1640863500000|2021-12-30 11:25:00|1999.5|1998.3|1998.8|1997.6|1999.8|1998.6|1998.8|1997.6|14
1640863800000|2021-12-30 11:30:00|1999.3|1998.1|1999.3|1998.1|1999.3|1998.1|1999|1997.8|8
1640864100000|2021-12-30 11:35:00|1999.8|1998.6|2000|1998.8|2000.3|1999.1|1999.3|1998.1|27
1640864400000|2021-12-30 11:40:00|1999.8|1998.6|2000.3|1999.1|2000.3|1999.1|1999.8|1998.6|8
1640864700000|2021-12-30 11:45:00|2000.8|1999.6|2001.3|2000.1|2001.3|2000.1|2000.8|1999.6|60
1640865000000|2021-12-30 11:50:00|2000.8|1999.6|1999.8|1998.6|2000.8|1999.6|1999.8|1998.6|82
1640865300000|2021-12-30 11:55:00|||||||||5
1640865600000|2021-12-30 12:00:00|1999.5|1998.3|1999.8|1998.6|1999.8|1998.6|1999.3|1998.1|29
1640865900000|2021-12-30 12:05:00|1999.5|1998.3|1999.8|1998.6|1999.8|1998.6|1999.3|1998.1|28
1640866200000|2021-12-30 12:10:00|2000.3|1999.1|2000.3|1999.1|2000.3|1999.1|1999.8|1998.6|71
1640866500000|2021-12-30 12:15:00|2000|1998.8|1999.8|1998.6|2000.3|1999.1|1999.8|1998.6|14
1640866800000|2021-12-30 12:20:00|2000|1998.8|1999.8|1998.6|2000.3|1999.1|1999.3|1998.1|33
1640867100000|2021-12-30 12:25:00|2000.3|1999.1|2000.3|1999.1|2000.3|1999.1|2000.3|1999.1|7
1640867400000|2021-12-30 12:30:00|1999.8|1998.6|1999.8|1998.6|1999.8|1998.6|1999.8|1998.6|28
1640867700000|2021-12-30 12:35:00|1999.3|1998.1|1999.3|1998.1|1999.5|1998.3|1999.3|1998.1|22
1640868000000|2021-12-30 12:40:00|1999|1997.8|1999.3|1998.1|1999.8|1998.6|1998.8|1997.6|30
1640868300000|2021-12-30 12:45:00|1999.5|1998.3|1999.3|1998.1|1999.5|1998.3|1999.3|1998.1|22
1640868600000|2021-12-30 12:50:00|1998.8|1997.6|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|14
1640868900000|2021-12-30 12:55:00|1999|1997.8|1998.8|1997.6|1999.3|1998.1|1998.8|1997.6|3
1640869200000|2021-12-30 13:00:00|1999|1997.8|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|21
1640869500000|2021-12-30 13:05:00|1999.5|1998.3|1999.3|1998.1|1999.8|1998.6|1999.3|1998.1|10
1640869800000|2021-12-30 13:10:00|1999.8|1998.6|1999.3|1998.1|1999.8|1998.6|1999.3|1998.1|9
1640870100000|2021-12-30 13:15:00|1999.8|1998.6|1998.8|1997.6|1999.8|1998.6|1998.8|1997.6|37
1640870400000|2021-12-30 13:20:00|1998.3|1997.1|1997.8|1996.6|1998.5|1997.3|1997.8|1996.6|99
1640870700000|2021-12-30 13:25:00|1998|1996.8|1997.8|1996.6|1998|1996.8|1997.8|1996.6|32
1640871000000|2021-12-30 13:30:00|1998.3|1997.1|1998.8|1997.6|1998.8|1997.6|1998.3|1997.1|14
1640871300000|2021-12-30 13:35:00|1999.3|1998.1|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|56
1640871600000|2021-12-30 13:40:00|1998.8|1997.6|1998.8|1997.6|1999|1997.8|1998.8|1997.6|44
1640871900000|2021-12-30 13:45:00|1999|1997.8|1998.8|1997.6|1999|1997.8|1998.8|1997.6|12
1640872200000|2021-12-30 13:50:00|1999.3|1998.1|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|67
1640872500000|2021-12-30 13:55:00|1999.8|1998.6|1999.3|1998.1|1999.8|1998.6|1999.3|1998.1|37
1640872800000|2021-12-30 14:00:00|1999.5|1998.3|1999.5|1998.3|1999.8|1998.6|1998.8|1997.6|14
1640873100000|2021-12-30 14:05:00|1999.3|1998.1|1999.8|1998.6|1999.8|1998.6|1999.3|1998.1|22
1640873400000|2021-12-30 14:10:00|1999.5|1998.3|1999.8|1998.6|1999.8|1998.6|1999.5|1998.3|3
1640873700000|2021-12-30 14:15:00|2000.3|1999.1|1999.8|1998.6|2000.3|1999.1|1999.8|1998.6|15
1640874000000|2021-12-30 14:20:00|1999.5|1998.3|1999.8|1998.6|1999.8|1998.6|1999.3|1998.1|11
1640874300000|2021-12-30 14:25:00|1999.3|1998.1|1999.8|1998.6|1999.8|1998.6|1999.3|1998.1|24
1640874600000|2021-12-30 14:30:00|2000.3|1999.1|2001.8|2000.6|2001.8|2000.6|1999.8|1998.6|243
1640874900000|2021-12-30 14:35:00|2001.5|2000.3|2001.3|2000.1|2002.3|2001.1|2000.8|1999.6|114
1640875200000|2021-12-30 14:40:00|2001|1999.8|2000.3|1999.1|2001.3|2000.1|1999.8|1998.6|62
1640875500000|2021-12-30 14:45:00|1999.8|1998.6|2001.3|2000.1|2001.3|2000.1|1999.8|1998.6|84
1640875800000|2021-12-30 14:50:00|2000.8|1999.6|2000.8|1999.6|2001.3|2000.1|1999.8|1998.6|22
1640876100000|2021-12-30 14:55:00|2000.3|1999.1|1999.8|1998.6|2000.8|1999.6|1999.8|1998.6|47
1640876400000|2021-12-30 15:00:00|2000.3|1999.1|2000.3|1999.1|2000.8|1999.6|1999.8|1998.6|54
1640876700000|2021-12-30 15:05:00|2000.5|1999.3|2001.8|2000.6|2001.8|2000.6|1999.8|1998.6|95
1640877000000|2021-12-30 15:10:00|2001.3|2000.1|2001.8|2000.6|2001.8|2000.6|2000.8|1999.6|35
1640877300000|2021-12-30 15:15:00|2001.5|2000.3|2002.3|2001.1|2002.3|2001.1|2001.3|2000.1|93
1640877600000|2021-12-30 15:20:00|2001.8|2000.6|2001.8|2000.6|2001.8|2000.6|2001.3|2000.1|195
1640877900000|2021-12-30 15:25:00|2001.5|2000.3|2001.3|2000.1|2002.3|2001.1|2001.3|2000.1|38
1640878200000|2021-12-30 15:30:00|2001.8|2000.6|2001.8|2000.6|2001.8|2000.6|2000.8|1999.6|82
1640878500000|2021-12-30 15:35:00|2001.3|2000.1|2000.8|1999.6|2001.3|2000.1|2000.3|1999.1|98
1640878800000|2021-12-30 15:40:00|2001.3|2000.1|2001.8|2000.6|2001.8|2000.6|2000.8|1999.6|38
1640879100000|2021-12-30 15:45:00|2001.3|2000.1|2001.3|2000.1|2001.8|2000.6|2001.3|2000.1|13
1640879400000|2021-12-30 15:50:00|2001.8|2000.6|2001.8|2000.6|2001.8|2000.6|2001.5|2000.3|19
1640879700000|2021-12-30 15:55:00|2002.3|2001.1|2001.8|2000.6|2002.3|2001.1|2001.8|2000.6|126
1640880000000|2021-12-30 16:00:00|2001.3|2000.1|2002.8|2001.6|2002.8|2001.6|2001.3|2000.1|119
1640880300000|2021-12-30 16:05:00|2002.3|2001.1|2002.5|2001.3|2002.8|2001.6|2002.3|2001.1|50
1640880600000|2021-12-30 16:10:00|2002.8|2001.6|2002.8|2001.6|2002.8|2001.6|2002.3|2001.1|17
1640880900000|2021-12-30 16:15:00|2002.3|2001.1|2002.3|2001.1|2002.8|2001.6|2002.3|2001.1|38
1640881200000|2021-12-30 16:20:00|2001.8|2000.6|2001.8|2000.6|2001.8|2000.6|2001.8|2000.6|7
1640881500000|2021-12-30 16:25:00|2002.3|2001.1|2001.8|2000.6|2002.8|2001.6|2001.8|2000.6|29
1640881800000|2021-12-30 16:30:00|2002|2000.8|2001.8|2000.6|2002.8|2001.6|2001.8|2000.6|54
1640882100000|2021-12-30 16:35:00|2002|2000.8|2001.3|2000.1|2002.3|2001.1|2001.3|2000.1|45
1640882400000|2021-12-30 16:40:00|2001.8|2000.6|2000.8|1999.6|2001.8|2000.6|2000.8|1999.6|29
1640882700000|2021-12-30 16:45:00|||||||||10
1640883000000|2021-12-30 16:50:00|2001.3|2000.1|2000.8|1999.6|2001.3|2000.1|2000.8|1999.6|66
1640883300000|2021-12-30 16:55:00|2001.3|2000.1|2000.3|1999.1|2001.3|2000.1|2000.3|1999.1|100
1640883600000|2021-12-30 17:00:00|2000.8|1999.6|2000.8|1999.6|2000.8|1999.6|2000.3|1999.1|70
1640883900000|2021-12-30 17:05:00|2000.3|1999.1|2000.3|1999.1|2000.3|1999.1|2000.3|1999.1|6
1640884200000|2021-12-30 17:10:00|1999.8|1998.6|1999.8|1998.6|1999.8|1998.6|1999.8|1998.6|18
1640884500000|2021-12-30 17:15:00|2000.3|1999.1|1999.3|1998.1|2000.3|1999.1|1999.3|1998.1|29
1640884800000|2021-12-30 17:20:00|||||||||6
1640885100000|2021-12-30 17:25:00|1999.8|1998.6|1999.8|1998.6|2000.3|1999.1|1999.8|1998.6|45
1640885400000|2021-12-30 17:30:00|2000.3|1999.1|2000.3|1999.1|2000.8|1999.6|2000.3|1999.1|60
1640885700000|2021-12-30 17:35:00|2000.8|1999.6|2000.3|1999.1|2000.8|1999.6|2000.3|1999.1|33
1640886000000|2021-12-30 17:40:00|2000.5|1999.3|2000.8|1999.6|2000.8|1999.6|2000.3|1999.1|31
1640886300000|2021-12-30 17:45:00|||||||||17
1640886600000|2021-12-30 17:50:00|2000.3|1999.1|2000.3|1999.1|2000.5|1999.3|2000.3|1999.1|93
1640886900000|2021-12-30 17:55:00|2000|1998.8|1999.3|1998.1|2000|1998.8|1999.3|1998.1|127
1640887200000|2021-12-30 18:00:00|1998.8|1997.6|1998.8|1997.6|1999.3|1998.1|1998.8|1997.6|97
1640887500000|2021-12-30 18:05:00|1999|1997.8|1998.8|1997.6|1999.3|1998.1|1998.8|1997.6|78
1640887800000|2021-12-30 18:10:00|||||||||36
1640888100000|2021-12-30 18:15:00|1998.3|1997.1|1998.3|1997.1|1998.3|1997.1|1998.3|1997.1|25
1640888400000|2021-12-30 18:20:00|1998.8|1997.6|1998.8|1997.6|1998.8|1997.6|1998.3|1997.1|61
1640888700000|2021-12-30 18:25:00|1998.3|1997.1|1998.3|1997.1|1998.3|1997.1|1998.3|1997.1|22
1640889000000|2021-12-30 18:30:00|1998.8|1997.6|1998.8|1997.6|1998.8|1997.6|1998.8|1997.6|28
1640889300000|2021-12-30 18:35:00|1999.3|1998.1|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|61
1640889600000|2021-12-30 18:40:00|1998.8|1997.6|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|31
1640889900000|2021-12-30 18:45:00|1999.8|1998.6|1999.8|1998.6|1999.8|1998.6|1999.3|1998.1|45
1640890200000|2021-12-30 18:50:00|||||||||16
1640890500000|2021-12-30 18:55:00|||||||||17
1640890800000|2021-12-30 19:00:00|1999.3|1998.1|1998.8|1997.6|1999.3|1998.1|1998.8|1997.6|86
1640891100000|2021-12-30 19:05:00|1998.3|1997.1|1998.3|1997.1|1998.8|1997.6|1998.3|1997.1|58
1640891400000|2021-12-30 19:10:00|1998.8|1997.6|1998.8|1997.6|1998.8|1997.6|1998.8|1997.6|28
1640891700000|2021-12-30 19:15:00|1999|1997.8|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|70
1640892000000|2021-12-30 19:20:00|1998.8|1997.6|1998.8|1997.6|1998.8|1997.6|1998.8|1997.6|27
1640892300000|2021-12-30 19:25:00|1999|1997.8|1999.3|1998.1|1999.8|1998.6|1998.8|1997.6|46
1640892600000|2021-12-30 19:30:00|||||||||17
1640892900000|2021-12-30 19:35:00|1999.8|1998.6|1999.8|1998.6|1999.8|1998.6|1999.3|1998.1|33
1640893200000|2021-12-30 19:40:00|1999.3|1998.1|1999.8|1998.6|1999.8|1998.6|1999.3|1998.1|30
1640893500000|2021-12-30 19:45:00|1999.3|1998.1|1999.3|1998.1|1999.8|1998.6|1999.3|1998.1|26
1640893800000|2021-12-30 19:50:00|1998.8|1997.6|1999.3|1998.1|1999.3|1998.1|1998.8|1997.6|55
1640894100000|2021-12-30 19:55:00|1998.8|1997.6|1998.8|1997.6|1998.8|1997.6|1998.8|1997.6|16
1640894400000|2021-12-30 20:00:00|1998.3|1997.1|1997.3|1996.1|1998.8|1997.6|1997.3|1996.1|125
1640894700000|2021-12-30 20:05:00|||||||||32
1640895000000|2021-12-30 20:10:00|1996.8|1995.6|1996.8|1995.6|1997.3|1996.1|1996.8|1995.6|47
1640895300000|2021-12-30 20:15:00|1996.5|1995.3|1996.8|1995.6|1996.8|1995.6|1996.3|1995.1|34
1640895600000|2021-12-30 20:20:00|1997.2|1995.2|1996.5|1994.5|1997.5|1995.5|1996.5|1994.5|62
1640895900000|2021-12-30 20:25:00|1996.7|1994.7|1995.9|1993.9|1996.9|1994.9|1995.6|1993.6|43
1640896200000|2021-12-30 20:30:00|1995.8|1993.8|1995.5|1993.5|1996.5|1994.5|1995.4|1993.4|29
1640896500000|2021-12-30 20:35:00|1995.6|1993.6|1995.1|1993.1|1995.6|1993.6|1994.6|1992.6|70
1640896800000|2021-12-30 20:40:00|1994.9|1992.9|1993.6|1991.6|1995.2|1993.2|1993.3|1991.3|74
1640897100000|2021-12-30 20:45:00|1993.5|1991.5|1992.7|1990.7|1993.6|1991.6|1992.2|1990.2|105
1640897400000|2021-12-30 20:50:00|1992.6|1990.6|1993.3|1991.3|1994.2|1992.2|1992.1|1990.1|75
1640897700000|2021-12-30 20:55:00|1993.4|1991.4|1993.8|1991.8|1994.4|1992.4|1991.3|1989.3|0
1640898000000|2021-12-30 21:00:00|1994.1|1992.1|1992.1|1990.1|1994.5|1992.5|1991.8|1989.8|12
1640898300000|2021-12-30 21:05:00|1992|1990|1993.3|1991.3|1993.4|1991.4|1992|1990|0
1640898600000|2021-12-30 21:10:00|1993.6|1991.6|1993.3|1991.3|1993.9|1991.9|1993.3|1991.3|0
1640898900000|2021-12-30 21:15:00|1993.5|1991.5|1993.7|1991.7|1993.8|1991.8|1993.2|1991.2|0
1640899200000|2021-12-30 21:20:00|1993.6|1991.6|1993.6|1991.6|1993.6|1991.6|1993.4|1991.4|0
1640899500000|2021-12-30 21:25:00|1993.5|1991.5|1993.4|1991.4|1993.6|1991.6|1993.3|1991.3|0
1640899800000|2021-12-30 21:30:00|1993.5|1991.5|1993.7|1991.7|1993.7|1991.7|1993.5|1991.5|0
1640900100000|2021-12-30 21:35:00|1994|1992|1993.8|1991.8|1994|1992|1993.8|1991.8|0
1640900400000|2021-12-30 21:40:00|1993.7|1991.7|1993.5|1991.5|1993.7|1991.7|1993.2|1991.2|0
1640900700000|2021-12-30 21:45:00|1993.6|1991.6|1994.3|1992.3|1994.5|1992.5|1993.5|1991.5|0
1640901000000|2021-12-30 21:50:00|1994.4|1992.4|1994|1992|1994.5|1992.5|1993.8|1991.8|0
1640901300000|2021-12-30 21:55:00|1993.9|1991.9|1993.4|1991.4|1994|1992|1993.3|1991.3|0
1640901600000|2021-12-30 22:00:00|1993.5|1991.5|1993.4|1991.4|1993.5|1991.5|1993.4|1991.4|0
1640901900000|2021-12-30 22:05:00|1993.5|1991.5|1993.5|1991.5|1993.6|1991.6|1993.4|1991.4|0
1640902200000|2021-12-30 22:10:00|1993.4|1991.4|1993.4|1991.4|1993.5|1991.5|1993.3|1991.3|0
1640902500000|2021-12-30 22:15:00|1993.5|1991.5|1993.4|1991.4|1993.6|1991.6|1993.3|1991.3|0
1640902800000|2021-12-30 22:20:00|1993.3|1991.3|1993.4|1991.4|1993.4|1991.4|1993.2|1991.2|0
1640903100000|2021-12-30 22:25:00|1993.3|1991.3|1993.3|1991.3|1993.4|1991.4|1993.3|1991.3|0
1640903400000|2021-12-30 22:30:00|1993.4|1991.4|1993.3|1991.3|1993.4|1991.4|1993.3|1991.3|0
1640904300000|2021-12-30 22:45:00|1993.4|1991.4|1993.4|1991.4|1993.4|1991.4|1993.4|1991.4|0
1640904900000|2021-12-30 22:55:00|1993.3|1991.3|1993.4|1991.4|1993.4|1991.4|1993.3|1991.3|0
1640905200000|2021-12-30 23:00:00|1994|1992|1994.5|1992.5|1994.7|1992.7|1993.9|1991.9|0
1640905500000|2021-12-30 23:05:00|1994.7|1992.7|1995.2|1993.2|1995.4|1993.4|1994.7|1992.7|0
1640905800000|2021-12-30 23:10:00|1995.4|1993.4|1995.2|1993.2|1995.4|1993.4|1995.2|1993.2|0
1640906100000|2021-12-30 23:15:00|1995.1|1993.1|1994.8|1992.8|1995.3|1993.3|1994.7|1992.7|0
1640906400000|2021-12-30 23:20:00|1994.7|1992.7|1994.2|1992.2|1994.9|1992.9|1994.2|1992.2|0
1640907000000|2021-12-30 23:30:00|1994|1992|1993.7|1991.7|1994.5|1992.5|1992.4|1990.4|0
1640907300000|2021-12-30 23:35:00|1993.4|1991.4|1992.6|1990.6|1993.4|1991.4|1992.1|1990.1|0
1640907600000|2021-12-30 23:40:00|1992.4|1990.4|1992.4|1990.4|1993.2|1991.2|1992.3|1990.3|0
1640907900000|2021-12-30 23:45:00|1992.3|1990.3|1991.8|1989.8|1992.4|1990.4|1991.7|1989.7|0
1640908200000|2021-12-30 23:50:00|1991.7|1989.7|1991.4|1989.4|1991.8|1989.8|1991.2|1989.2|0
1640908500000|2021-12-30 23:55:00|1991.7|1989.7|1992.4|1990.4|1992.7|1990.7|1991.7|1989.7|0
1640908800000|2021-12-31 00:00:00|1992.3|1990.3|1993|1991|1993.6|1991.6|1992|1990|0
1640909100000|2021-12-31 00:05:00|1992.7|1990.7|1990.9|1988.9|1992.7|1990.7|1990.5|1988.5|0
1640909400000|2021-12-31 00:10:00|1990.7|1988.7|1991.5|1989.5|1991.8|1989.8|1990.6|1988.6|0
1640909700000|2021-12-31 00:15:00|1991.3|1989.3|1990.7|1988.7|1992.1|1990.1|1990.4|1988.4|0
1640910000000|2021-12-31 00:20:00|1990.8|1988.8|1989.7|1987.7|1991|1989|1989.7|1987.7|0
1640910300000|2021-12-31 00:25:00|1989.5|1987.5|1988.6|1986.6|1990|1988|1986.9|1984.9|0
1640910600000|2021-12-31 00:30:00|1988.8|1986.8|1987.4|1985.4|1988.9|1986.9|1987.1|1985.1|0
1640910900000|2021-12-31 00:35:00|1987.6|1985.6|1987.5|1985.5|1988.7|1986.7|1987.4|1985.4|0
1640911200000|2021-12-31 00:40:00|1987.4|1985.4|1988|1986|1988.2|1986.2|1986.1|1984.1|0
1640911500000|2021-12-31 00:45:00|1988.2|1986.2|1988.6|1986.6|1989.1|1987.1|1988.2|1986.2|0
1640911800000|2021-12-31 00:50:00|1988.5|1986.5|1989.3|1987.3|1989.4|1987.4|1988.5|1986.5|0
1640912100000|2021-12-31 00:55:00|1989.1|1987.1|1988.9|1986.9|1989.4|1987.4|1988.3|1986.3|0
1640912400000|2021-12-31 01:00:00|1989.1|1987.1|1989.8|1987.8|1990.4|1988.4|1989.1|1987.1|0
1640912700000|2021-12-31 01:05:00|1989.9|1987.9|1988.8|1986.8|1989.9|1987.9|1988.8|1986.8|0
1640913000000|2021-12-31 01:10:00|1989|1987|1987.6|1985.6|1989.1|1987.1|1987.2|1985.2|0
1640913300000|2021-12-31 01:15:00|1987.5|1985.5|1989.6|1987.6|1990.4|1988.4|1987.5|1985.5|0
1640913600000|2021-12-31 01:20:00|1989.5|1987.5|1990.7|1988.7|1991.3|1989.3|1989.2|1987.2|0
1640913900000|2021-12-31 01:25:00|1990.5|1988.5|1991.3|1989.3|1991.3|1989.3|1990.5|1988.5|0
1640914200000|2021-12-31 01:30:00|1991.2|1989.2|1989.7|1987.7|1991.3|1989.3|1989.6|1987.6|0
1640914500000|2021-12-31 01:35:00|1989.6|1987.6|1990.4|1988.4|1990.4|1988.4|1989|1987|0
1640914800000|2021-12-31 01:40:00|1990.2|1988.2|1992.2|1990.2|1992.2|1990.2|1989.6|1987.6|0
1640915100000|2021-12-31 01:45:00|1992.1|1990.1|1991.9|1989.9|1992.2|1990.2|1991.4|1989.4|0
1640915400000|2021-12-31 01:50:00|1992|1990|1991.9|1989.9|1992.6|1990.6|1991.6|1989.6|0
1640915700000|2021-12-31 01:55:00|1992|1990|1993.1|1991.1|1993.1|1991.1|1992|1990|0
1640916000000|2021-12-31 02:00:00|1993|1991|1991.9|1989.9|1993.1|1991.1|1991.9|1989.9|0
1640916300000|2021-12-31 02:05:00|1991.8|1989.8|1991.9|1989.9|1992.2|1990.2|1991.6|1989.6|0
1640916600000|2021-12-31 02:10:00|1991.8|1989.8|1991.2|1989.2|1991.9|1989.9|1991.2|1989.2|0
1640916900000|2021-12-31 02:15:00|1991.3|1989.3|1991.9|1989.9|1992|1990|1990.9|1988.9|0
1640917200000|2021-12-31 02:20:00|1991.7|1989.7|1990.5|1988.5|1991.7|1989.7|1990|1988|0
1640917500000|2021-12-31 02:25:00|1990.4|1988.4|1990.5|1988.5|1991|1989|1990.3|1988.3|0
1640917800000|2021-12-31 02:30:00|1990.4|1988.4|1990|1988|1990.4|1988.4|1989|1987|0
1640918100000|2021-12-31 02:35:00|1989.8|1987.8|1989.8|1987.8|1989.8|1987.8|1989.2|1987.2|0
1640918400000|2021-12-31 02:40:00|1989.7|1987.7|1989.2|1987.2|1989.8|1987.8|1988.5|1986.5|0
1640918700000|2021-12-31 02:45:00|1989.3|1987.3|1989.9|1987.9|1990|1988|1989.2|1987.2|0
1640919000000|2021-12-31 02:50:00|1990|1988|1989.5|1987.5|1990|1988|1989.1|1987.1|0
1640919300000|2021-12-31 02:55:00|1989.6|1987.6|1989.4|1987.4|1989.6|1987.6|1989.1|1987.1|0
1640919600000|2021-12-31 03:00:00|1988.9|1986.9|1989.6|1987.6|1989.6|1987.6|1988.7|1986.7|0
1640919900000|2021-12-31 03:05:00|1989.5|1987.5|1988.2|1986.2|1989.5|1987.5|1988.2|1986.2|0
1640920200000|2021-12-31 03:10:00|1988.1|1986.1|1987.7|1985.7|1988.3|1986.3|1987|1985|0
1640920500000|2021-12-31 03:15:00|1987.5|1985.5|1988.6|1986.6|1988.6|1986.6|1987.2|1985.2|0
1640920800000|2021-12-31 03:20:00|1988.4|1986.4|1987.4|1985.4|1988.6|1986.6|1987|1985|0
1640921100000|2021-12-31 03:25:00|1987.3|1985.3|1987.4|1985.4|1987.7|1985.7|1986.6|1984.6|0
1640921400000|2021-12-31 03:30:00|1987.5|1985.5|1988|1986|1988.6|1986.6|1987.4|1985.4|0
1640921700000|2021-12-31 03:35:00|1988.1|1986.1|1988|1986|1988.1|1986.1|1987.2|1985.2|0
1640922000000|2021-12-31 03:40:00|1987.8|1985.8|1987.7|1985.7|1988.3|1986.3|1987.5|1985.5|0
1640922300000|2021-12-31 03:45:00|1987.8|1985.8|1988.4|1986.4|1988.4|1986.4|1987.6|1985.6|0
1640922600000|2021-12-31 03:50:00|1988.1|1986.1|1988.6|1986.6|1989.3|1987.3|1988.1|1986.1|0
1640922900000|2021-12-31 03:55:00|1988.7|1986.7|1989|1987|1989.3|1987.3|1988.6|1986.6|0
1640923200000|2021-12-31 04:00:00|1989.2|1987.2|1989.5|1987.5|1989.7|1987.7|1989.1|1987.1|0
1640923500000|2021-12-31 04:05:00|1989.4|1987.4|1989|1987|1989.4|1987.4|1989|1987|0
1640923800000|2021-12-31 04:10:00|1988.8|1986.8|1988.7|1986.7|1988.8|1986.8|1988.5|1986.5|0
1640924100000|2021-12-31 04:15:00|1988.5|1986.5|1988.5|1986.5|1988.7|1986.7|1988.5|1986.5|0
1640924400000|2021-12-31 04:20:00|1988.7|1986.7|1989|1987|1989|1987|1988.3|1986.3|0
1640924700000|2021-12-31 04:25:00|1988.7|1986.7|1988.7|1986.7|1988.7|1986.7|1988.7|1986.7|0
1640925000000|2021-12-31 04:30:00|1988.9|1986.9|1989.2|1987.2|1989.2|1987.2|1988.7|1986.7|0
1640925300000|2021-12-31 04:35:00|1989.1|1987.1|1989.4|1987.4|1989.5|1987.5|1988.9|1986.9|0
1640925600000|2021-12-31 04:40:00|1989.5|1987.5|1989.2|1987.2|1989.5|1987.5|1988.9|1986.9|0
1640925900000|2021-12-31 04:45:00|1989.4|1987.4|1989.4|1987.4|1989.5|1987.5|1989.2|1987.2|0
1640926200000|2021-12-31 04:50:00|1989.5|1987.5|1989.4|1987.4|1989.7|1987.7|1989.2|1987.2|0
1640926500000|2021-12-31 04:55:00|1989.2|1987.2|1989.4|1987.4|1989.5|1987.5|1989.2|1987.2|0
1640926800000|2021-12-31 05:00:00|1989.2|1987.2|1988.9|1986.9|1989.4|1987.4|1988.5|1986.5|0
1640927100000|2021-12-31 05:05:00|1988.8|1986.8|1988.6|1986.6|1988.8|1986.8|1988.3|1986.3|0
1640927400000|2021-12-31 05:10:00|1988.5|1986.5|1988.7|1986.7|1988.8|1986.8|1988.4|1986.4|0
1640927700000|2021-12-31 05:15:00|1988.5|1986.5|1988.5|1986.5|1988.9|1986.9|1988.5|1986.5|0
1640928000000|2021-12-31 05:20:00|1988.4|1986.4|1988.2|1986.2|1988.4|1986.4|1988.2|1986.2|0
1640928300000|2021-12-31 05:25:00|1987.9|1985.9|1987.9|1985.9|1988.2|1986.2|1987.9|1985.9|0
1640928600000|2021-12-31 05:30:00|1988.1|1986.1|1989.3|1987.3|1989.3|1987.3|1987.9|1985.9|0
1640928900000|2021-12-31 05:35:00|1989.1|1987.1|1988.6|1986.6|1989.3|1987.3|1988.3|1986.3|0
1640929200000|2021-12-31 05:40:00|1988.5|1986.5|1988.6|1986.6|1988.8|1986.8|1988.4|1986.4|0
1640929500000|2021-12-31 05:45:00|1988.3|1986.3|1988.8|1986.8|1988.8|1986.8|1988.3|1986.3|0
1640929800000|2021-12-31 05:50:00|1988.6|1986.6|1989.1|1987.1|1989.1|1987.1|1988.6|1986.6|0
1640930100000|2021-12-31 05:55:00|1989.3|1987.3|1989.1|1987.1|1989.3|1987.3|1988.8|1986.8|0
1640930400000|2021-12-31 06:00:00|1989.6|1987.6|1989.1|1987.1|1990.2|1988.2|1988.7|1986.7|0
1640930700000|2021-12-31 06:05:00|1989|1987|1989.4|1987.4|1989.8|1987.8|1988.8|1986.8|0
1640931000000|2021-12-31 06:10:00|1989.6|1987.6|1989.5|1987.5|1989.9|1987.9|1989.5|1987.5|0
1640931300000|2021-12-31 06:15:00|1989.6|1987.6|1990.1|1988.1|1990.1|1988.1|1989.5|1987.5|0
1640931600000|2021-12-31 06:20:00|1990|1988|1989.7|1987.7|1990.2|1988.2|1989.5|1987.5|0
1640931900000|2021-12-31 06:25:00|1989.5|1987.5|1989.8|1987.8|1990.1|1988.1|1989.5|1987.5|0
1640932500000|2021-12-31 06:35:00|1989.7|1987.7|1989.6|1987.6|1989.8|1987.8|1989.4|1987.4|0
1640932800000|2021-12-31 06:40:00|1989.8|1987.8|1989.5|1987.5|1990.1|1988.1|1989.5|1987.5|0
1640933100000|2021-12-31 06:45:00|1989.6|1987.6|1989.6|1987.6|1989.8|1987.8|1989.5|1987.5|0
1640933400000|2021-12-31 06:50:00|1989.5|1987.5|1989.5|1987.5|1989.6|1987.6|1989.5|1987.5|0
1640933700000|2021-12-31 06:55:00|1989.8|1987.8|1989.8|1987.8|1989.8|1987.8|1989.4|1987.4|0
1640934000000|2021-12-31 07:00:00|1989.9|1987.9|1989.8|1987.8|1990.1|1988.1|1989.7|1987.7|0
1640934300000|2021-12-31 07:05:00|1990.1|1988.1|1990.2|1988.2|1990.2|1988.2|1989.8|1987.8|0
1640934600000|2021-12-31 07:10:00|1990.5|1988.5|1990.5|1988.5|1990.5|1988.5|1990.2|1988.2|0
1640934900000|2021-12-31 07:15:00|1990.6|1988.6|1990.8|1988.8|1991|1989|1990.4|1988.4|0
1640935200000|2021-12-31 07:20:00|1990.6|1988.6|1990.3|1988.3|1991.1|1989.1|1990.3|1988.3|0
1640935500000|2021-12-31 07:25:00|1990.2|1988.2|1990.3|1988.3|1990.3|1988.3|1990.1|1988.1|0
1640935800000|2021-12-31 07:30:00|1990.2|1988.2|1990.5|1988.5|1990.5|1988.5|1990.1|1988.1|0
1640936100000|2021-12-31 07:35:00|1990.4|1988.4|1991.1|1989.1|1991.2|1989.2|1990.4|1988.4|0
1640936400000|2021-12-31 07:40:00|1991|1989|1991.1|1989.1|1991.4|1989.4|1991|1989|0
1640936700000|2021-12-31 07:45:00|1991.2|1989.2|1990.7|1988.7|1991.2|1989.2|1990.4|1988.4|0
1640937000000|2021-12-31 07:50:00|1990.9|1988.9|1990.4|1988.4|1991|1989|1990.4|1988.4|0
1640937300000|2021-12-31 07:55:00|1990.5|1988.5|1991|1989|1991|1989|1990.4|1988.4|0
1640937600000|2021-12-31 08:00:00|1991.2|1989.2|1991.8|1989.8|1992|1990|1991|1989|0
1640937900000|2021-12-31 08:05:00|1991.7|1989.7|1991.4|1989.4|1991.7|1989.7|1990.7|1988.7|0
1640938200000|2021-12-31 08:10:00|1991.5|1989.5|1992.6|1990.6|1992.7|1990.7|1991.5|1989.5|0
1640938500000|2021-12-31 08:15:00|1992.7|1990.7|1992|1990|1993|1991|1992|1990|0
1640938800000|2021-12-31 08:20:00|1992.1|1990.1|1992.3|1990.3|1992.6|1990.6|1992|1990|0
1640939100000|2021-12-31 08:25:00|1992.4|1990.4|1992.3|1990.3|1992.6|1990.6|1992|1990|0
1640939400000|2021-12-31 08:30:00|1992.4|1990.4|1993.2|1991.2|1993.2|1991.2|1992.3|1990.3|0
1640939700000|2021-12-31 08:35:00|1992.9|1990.9|1992.3|1990.3|1992.9|1990.9|1992.3|1990.3|0
1640940000000|2021-12-31 08:40:00|1992.5|1990.5|1992.9|1990.9|1992.9|1990.9|1992.4|1990.4|0
1640940300000|2021-12-31 08:45:00|1993|1991|1992.6|1990.6|1993.1|1991.1|1992.3|1990.3|0
1640940600000|2021-12-31 08:50:00|1992.3|1990.3|1992.6|1990.6|1992.6|1990.6|1992.3|1990.3|0
1640940900000|2021-12-31 08:55:00|1992.4|1990.4|1992.3|1990.3|1992.6|1990.6|1992.1|1990.1|0
1640941200000|2021-12-31 09:00:00|1992.2|1990.2|1992|1990|1992.3|1990.3|1991.9|1989.9|0
1640941500000|2021-12-31 09:05:00|1992.3|1990.3|1992.4|1990.4|1992.6|1990.6|1992|1990|0
1640941800000|2021-12-31 09:10:00|1992.3|1990.3|1992|1990|1992.4|1990.4|1992|1990|0
1640942100000|2021-12-31 09:15:00|1992.1|1990.1|1990.4|1988.4|1992.1|1990.1|1990.4|1988.4|0
1640942400000|2021-12-31 09:20:00|1990.1|1988.1|1990.5|1988.5|1990.7|1988.7|1990.1|1988.1|0
1640942700000|2021-12-31 09:25:00|1990.4|1988.4|1990.7|1988.7|1990.9|1988.9|1990.4|1988.4|0
1640943000000|2021-12-31 09:30:00|1990.9|1988.9|1991.6|1989.6|1991.6|1989.6|1990.7|1988.7|0
1640943300000|2021-12-31 09:35:00|1991.9|1989.9|1991.9|1989.9|1991.9|1989.9|1991.6|1989.6|0
1640943600000|2021-12-31 09:40:00|1992|1990|1992.2|1990.2|1992.2|1990.2|1991.9|1989.9|0
1640944200000|2021-12-31 09:50:00|1992.5|1990.5|1992.2|1990.2|1992.5|1990.5|1992.2|1990.2|0
1640944500000|2021-12-31 09:55:00|1992.3|1990.3|1992.5|1990.5|1992.5|1990.5|1992.2|1990.2|0
1640944800000|2021-12-31 10:00:00|1992.6|1990.6|1991.9|1989.9|1992.6|1990.6|1991.9|1989.9|0
1640945100000|2021-12-31 10:05:00|1991.8|1989.8|1991.9|1989.9|1991.9|1989.9|1991.6|1989.6|0
1640945400000|2021-12-31 10:10:00|1991.7|1989.7|1991.6|1989.6|1991.9|1989.9|1991.6|1989.6|0
1640946000000|2021-12-31 10:20:00|1991.9|1989.9|1991.6|1989.6|1991.9|1989.9|1991.6|1989.6|0
1640946300000|2021-12-31 10:25:00|1991.9|1989.9|1991.9|1989.9|1991.9|1989.9|1991.6|1989.6|0
1640946600000|2021-12-31 10:30:00|1992.1|1990.1|1992.2|1990.2|1992.2|1990.2|1991.9|1989.9|0
1640946900000|2021-12-31 10:35:00|1992|1990|1991.9|1989.9|1992|1990|1991.9|1989.9|0
1640947200000|2021-12-31 10:40:00|1991.7|1989.7|1990.7|1988.7|1991.7|1989.7|1990.3|1988.3|0
1640947500000|2021-12-31 10:45:00|1990.8|1988.8|1990.6|1988.6|1990.8|1988.8|1990.3|1988.3|0
1640947800000|2021-12-31 10:50:00|1990.5|1988.5|1990.6|1988.6|1990.6|1988.6|1990.3|1988.3|0
1640948100000|2021-12-31 10:55:00|1990.8|1988.8|1991.2|1989.2|1991.2|1989.2|1990.6|1988.6|0
1640948400000|2021-12-31 11:00:00|1991.1|1989.1|1990.9|1988.9|1991.2|1989.2|1990.9|1988.9|0
1640948700000|2021-12-31 11:05:00|1990.7|1988.7|1989.6|1987.6|1990.7|1988.7|1989.6|1987.6|0
1640949000000|2021-12-31 11:10:00|1989.9|1987.9|1989.9|1987.9|1990.2|1988.2|1989.9|1987.9|0
1640949300000|2021-12-31 11:15:00|1990|1988|1990.3|1988.3|1990.4|1988.4|1989.9|1987.9|0
1640949600000|2021-12-31 11:20:00|1990.6|1988.6|1990.3|1988.3|1990.6|1988.6|1990.3|1988.3|0
1640949900000|2021-12-31 11:25:00|1990.4|1988.4|1990.3|1988.3|1990.6|1988.6|1990.3|1988.3|0
1640950200000|2021-12-31 11:30:00|1990.2|1988.2|1989.8|1987.8|1990.3|1988.3|1989.8|1987.8|0
1640950500000|2021-12-31 11:35:00|1989.7|1987.7|1989.8|1987.8|1990|1988|1989.7|1987.7|0
1640950800000|2021-12-31 11:40:00|1990|1988|1989.8|1987.8|1990.2|1988.2|1989.7|1987.7|0
1640951100000|2021-12-31 11:45:00|1990|1988|1989.8|1987.8|1990|1988|1989.8|1987.8|0
1640951400000|2021-12-31 11:50:00|1990|1988|1989.5|1987.5|1990|1988|1989.3|1987.3|0
1640951700000|2021-12-31 11:55:00|1989.6|1987.6|1989.3|1987.3|1989.6|1987.6|1988.8|1986.8|0
1640952000000|2021-12-31 12:00:00|1989.4|1987.4|1988.9|1986.9|1989.6|1987.6|1988.7|1986.7|0
1640952300000|2021-12-31 12:05:00|1988.7|1986.7|1988.2|1986.2|1988.9|1986.9|1988.2|1986.2|0
1640952600000|2021-12-31 12:10:00|1988.4|1986.4|1988.6|1986.6|1989|1987|1988.4|1986.4|0
1640952900000|2021-12-31 12:15:00|1988.3|1986.3|1989|1987|1989|1987|1988.3|1986.3|0
1640953200000|2021-12-31 12:20:00|1988.8|1986.8|1990|1988|1990|1988|1988.8|1986.8|0
1640953500000|2021-12-31 12:25:00|1989.9|1987.9|1990|1988|1990.3|1988.3|1989.6|1987.6|0
1640953800000|2021-12-31 12:30:00|1990.2|1988.2|1990.2|1988.2|1990.4|1988.4|1990|1988|0
1640954100000|2021-12-31 12:35:00|1990|1988|1990.3|1988.3|1990.3|1988.3|1990|1988|0
1640954400000|2021-12-31 12:40:00|1990.4|1988.4|1991.9|1989.9|1991.9|1989.9|1990.4|1988.4|0
1640954700000|2021-12-31 12:45:00|1991.8|1989.8|1991.6|1989.6|1991.9|1989.9|1991.6|1989.6|0
1640955000000|2021-12-31 12:50:00|1991.7|1989.7|1991.9|1989.9|1991.9|1989.9|1991.6|1989.6|0
1640955300000|2021-12-31 12:55:00|1991.6|1989.6|1991.3|1989.3|1991.6|1989.6|1991|1989|0
1640955600000|2021-12-31 13:00:00|1991.2|1989.2|1991.5|1989.5|1991.6|1989.6|1991.2|1989.2|0
1640955900000|2021-12-31 13:05:00|1991.6|1989.6|1991.5|1989.5|1991.8|1989.8|1991.2|1989.2|0
1640956200000|2021-12-31 13:10:00|1991.6|1989.6|1992.1|1990.1|1992.1|1990.1|1991.6|1989.6|0
1640956500000|2021-12-31 13:15:00|1991.8|1989.8|1992.1|1990.1|1992.2|1990.2|1991.8|1989.8|0
1640956800000|2021-12-31 13:20:00|1992.2|1990.2|1991.9|1989.9|1992.2|1990.2|1991.8|1989.8|0
1640957100000|2021-12-31 13:25:00|1992|1990|1992|1990|1992.2|1990.2|1991.9|1989.9|0
1640957400000|2021-12-31 13:30:00|1992.2|1990.2|1992.1|1990.1|1992.5|1990.5|1992.1|1990.1|0
1640957700000|2021-12-31 13:35:00|1992|1990|1992.5|1990.5|1992.9|1990.9|1992|1990|0
1640958000000|2021-12-31 13:40:00|1992.4|1990.4|1992.7|1990.7|1992.8|1990.8|1992.4|1990.4|0
1640958300000|2021-12-31 13:45:00|1992.5|1990.5|1992.2|1990.2|1992.5|1990.5|1992|1990|0
1640958600000|2021-12-31 13:50:00|1991.9|1989.9|1992.4|1990.4|1992.5|1990.5|1991.8|1989.8|0
1640958900000|2021-12-31 13:55:00|1992.5|1990.5|1992|1990|1992.5|1990.5|1991.9|1989.9|0
1640959200000|2021-12-31 14:00:00|1992.2|1990.2|1992.5|1990.5|1992.8|1990.8|1991.9|1989.9|0
1640959500000|2021-12-31 14:05:00|1992.8|1990.8|1992.8|1990.8|1992.8|1990.8|1992.5|1990.5|0
1640959800000|2021-12-31 14:10:00|1992.7|1990.7|1992.5|1990.5|1992.7|1990.7|1992.4|1990.4|0
1640960100000|2021-12-31 14:15:00|1992.4|1990.4|1991.9|1989.9|1992.4|1990.4|1991.8|1989.8|0
1640960400000|2021-12-31 14:20:00|1992.1|1990.1|1992.2|1990.2|1992.5|1990.5|1992|1990|0
1640960700000|2021-12-31 14:25:00|1992|1990|1991.3|1989.3|1992.2|1990.2|1991.3|1989.3|0
1640961000000|2021-12-31 14:30:00|1991.6|1989.6|1995.2|1993.2|1995.4|1993.4|1991.2|1989.2|0
1640961300000|2021-12-31 14:35:00|1995.4|1993.4|1995.1|1993.1|1995.8|1993.8|1994.1|1992.1|0
1640961600000|2021-12-31 14:40:00|1994.9|1992.9|1992|1990|1995.5|1993.5|1992|1990|0
1640961900000|2021-12-31 14:45:00|1992.1|1990.1|1992.1|1990.1|1993|1991|1990.7|1988.7|0
1640962200000|2021-12-31 14:50:00|1991.9|1989.9|1994.1|1992.1|1994.3|1992.3|1991.6|1989.6|0
1640962500000|2021-12-31 14:55:00|1994|1992|1993.3|1991.3|1995.1|1993.1|1992.2|1990.2|0
1640962800000|2021-12-31 15:00:00|1993.2|1991.2|1992.3|1990.3|1993.6|1991.6|1990.5|1988.5|0
1640963100000|2021-12-31 15:05:00|1992.2|1990.2|1993.7|1991.7|1994.2|1992.2|1992|1990|0
1640963400000|2021-12-31 15:10:00|1993.6|1991.6|1992.8|1990.8|1993.8|1991.8|1992.1|1990.1|0
1640963700000|2021-12-31 15:15:00|1992.9|1990.9|1994|1992|1994.3|1992.3|1992.6|1990.6|0
1640964000000|2021-12-31 15:20:00|1994.1|1992.1|1992|1990|1994.1|1992.1|1991.8|1989.8|0
1640964300000|2021-12-31 15:25:00|1991.9|1989.9|1993.6|1991.6|1993.8|1991.8|1991.8|1989.8|0
1640964600000|2021-12-31 15:30:00|1993.8|1991.8|1992|1990|1993.8|1991.8|1991.7|1989.7|0
1640964900000|2021-12-31 15:35:00|1992.2|1990.2|1992.9|1990.9|1993|1991|1991.6|1989.6|0
1640965200000|2021-12-31 15:40:00|1992.8|1990.8|1992.9|1990.9|1993.2|1991.2|1991.9|1989.9|0
1640965500000|2021-12-31 15:45:00|1993.1|1991.1|1993.5|1991.5|1993.5|1991.5|1992|1990|0
1640965800000|2021-12-31 15:50:00|1993.4|1991.4|1996|1994|1996.1|1994.1|1993.3|1991.3|0
1640966100000|2021-12-31 15:55:00|1995.9|1993.9|1998.8|1996.8|1999.1|1997.1|1995.9|1993.9|0
1640966400000|2021-12-31 16:00:00|1999.1|1997.1|1999.6|1997.6|1999.6|1997.6|1997.8|1995.8|0
1640966700000|2021-12-31 16:05:00|1999.9|1997.9|2000.2|1998.2|2000.7|1998.7|1998.1|1996.1|0
1640967000000|2021-12-31 16:10:00|2000.1|1998.1|1998.6|1996.6|2000.7|1998.7|1998.6|1996.6|0
1640967300000|2021-12-31 16:15:00|1998.5|1996.5|1999.2|1997.2|1999.8|1997.8|1998.3|1996.3|0
1640967600000|2021-12-31 16:20:00|1999|1997|2000.3|1998.3|2000.3|1998.3|1998.9|1996.9|0
1640967900000|2021-12-31 16:25:00|2000|1998|2000.1|1998.1|2000.1|1998.1|1999.5|1997.5|0
1640968200000|2021-12-31 16:30:00|1999.8|1997.8|1999.4|1997.4|2000.1|1998.1|1999.4|1997.4|0
1640968500000|2021-12-31 16:35:00|1999.7|1997.7|1999.7|1997.7|2000|1998|1999.3|1997.3|0
1640968800000|2021-12-31 16:40:00|1999.6|1997.6|1999.7|1997.7|1999.7|1997.7|1999.6|1997.6|0
1640969100000|2021-12-31 16:45:00|1999.8|1997.8|1998.5|1996.5|2000.3|1998.3|1998.2|1996.2|0
1640969400000|2021-12-31 16:50:00|1998.2|1996.2|1997.3|1995.3|1998.2|1996.2|1996.6|1994.6|0
1640969700000|2021-12-31 16:55:00|1997.1|1995.1|1997.3|1995.3|1998|1996|1996.8|1994.8|0
1640970000000|2021-12-31 17:00:00|1997.5|1995.5|1998.2|1996.2|1998.8|1996.8|1996.4|1994.4|0
1640970300000|2021-12-31 17:05:00|1998.1|1996.1|1997|1995|1998.2|1996.2|1997|1995|0
1640970600000|2021-12-31 17:10:00|1997.1|1995.1|1997.2|1995.2|1997.6|1995.6|1996.6|1994.6|0
1640970900000|2021-12-31 17:15:00|1996.9|1994.9|1996.2|1994.2|1997.2|1995.2|1995.9|1993.9|0
1640971200000|2021-12-31 17:20:00|1996.3|1994.3|1996.9|1994.9|1997.2|1995.2|1996|1994|0
1640971500000|2021-12-31 17:25:00|1996.8|1994.8|1996.8|1994.8|1998.1|1996.1|1996.8|1994.8|0
1640971800000|2021-12-31 17:30:00|1996.9|1994.9|1996|1994|1996.9|1994.9|1995.9|1993.9|0
1640972100000|2021-12-31 17:35:00|1995.9|1993.9|1997.3|1995.3|1997.6|1995.6|1995.9|1993.9|0
1640972400000|2021-12-31 17:40:00|1997.4|1995.4|1997.6|1995.6|1998|1996|1997.1|1995.1|0
1640972700000|2021-12-31 17:45:00|1997.8|1995.8|1997.3|1995.3|1997.9|1995.9|1996.7|1994.7|0
1640973000000|2021-12-31 17:50:00|1997.4|1995.4|1997.7|1995.7|1997.8|1995.8|1997.2|1995.2|0
1640973300000|2021-12-31 17:55:00|1997.6|1995.6|1999|1997|1999.2|1997.2|1997.3|1995.3|0
1640973600000|2021-12-31 18:00:00|1998.7|1996.7|1999.2|1997.2|1999.5|1997.5|1998.4|1996.4|0
1640973900000|2021-12-31 18:05:00|1999.4|1997.4|2000.2|1998.2|2000.2|1998.2|1999.2|1997.2|0
1640974200000|2021-12-31 18:10:00|2000.1|1998.1|2000.2|1998.2|2000.2|1998.2|1999.6|1997.6|0
1640974500000|2021-12-31 18:15:00|2000.1|1998.1|1999.6|1997.6|2000.2|1998.2|1999.3|1997.3|0
1640974800000|2021-12-31 18:20:00|1999.4|1997.4|1999.9|1997.9|2000.3|1998.3|1999.4|1997.4|0
1640975100000|2021-12-31 18:25:00|1999.6|1997.6|2000|1998|2000.3|1998.3|1999.6|1997.6|0
1640975400000|2021-12-31 18:30:00|2000.1|1998.1|2001.2|1999.2|2001.2|1999.2|1999.6|1997.6|0
1640975700000|2021-12-31 18:35:00|2001.3|1999.3|2000.5|1998.5|2001.5|1999.5|2000.2|1998.2|0
1640976000000|2021-12-31 18:40:00|2000.2|1998.2|1999.8|1997.8|2000.2|1998.2|1999.8|1997.8|0
1640976300000|2021-12-31 18:45:00|2000.1|1998.1|2000|1998|2000.3|1998.3|1999.8|1997.8|0
1640976600000|2021-12-31 18:50:00|1999.8|1997.8|2000.2|1998.2|2000.2|1998.2|1999.8|1997.8|0
1640976900000|2021-12-31 18:55:00|2000.3|1998.3|2001.1|1999.1|2001.1|1999.1|2000.2|1998.2|0
1640977200000|2021-12-31 19:00:00|2001.3|1999.3|2001.5|1999.5|2001.7|1999.7|2001|1999|0
1640977500000|2021-12-31 19:05:00|2001.8|1999.8|2001.2|1999.2|2002.1|2000.1|2000.9|1998.9|0
1640977800000|2021-12-31 19:10:00|2000.9|1998.9|2000.8|1998.8|2001|1999|2000.5|1998.5|0
1640978100000|2021-12-31 19:15:00|2000.5|1998.5|2000.1|1998.1|2000.5|1998.5|2000|1998|0
1640978400000|2021-12-31 19:20:00|2000.4|1998.4|1999.8|1997.8|2000.4|1998.4|1999.5|1997.5|0
1640978700000|2021-12-31 19:25:00|2000.1|1998.1|2001|1999|2001.3|1999.3|2000.1|1998.1|0
1640979000000|2021-12-31 19:30:00|2000.9|1998.9|2001.3|1999.3|2002|2000|2000.9|1998.9|0
1640979300000|2021-12-31 19:35:00|2001.4|1999.4|2001.7|1999.7|2002|2000|2001.3|1999.3|0
1640979600000|2021-12-31 19:40:00|2001.6|1999.6|2001.7|1999.7|2002|2000|2001.6|1999.6|0
1640979900000|2021-12-31 19:45:00|2001.6|1999.6|2001.6|1999.6|2001.7|1999.7|2001.3|1999.3|0
1640980200000|2021-12-31 19:50:00|2001.3|1999.3|2001.3|1999.3|2001.6|1999.6|2001.3|1999.3|0
1640980500000|2021-12-31 19:55:00|2001.4|1999.4|2001.2|1999.2|2001.4|1999.4|2000.9|1998.9|0
1640980800000|2021-12-31 20:00:00|2001.3|1999.3|2002.8|2000.8|2003.3|2001.3|2001.3|1999.3|0
1640981100000|2021-12-31 20:05:00|2002.5|2000.5|2002.8|2000.8|2003.1|2001.1|2002.5|2000.5|0
1640981400000|2021-12-31 20:10:00|2003.1|2001.1|2002.4|2000.4|2003.2|2001.2|2002.4|2000.4|0
1640981700000|2021-12-31 20:15:00|2002.1|2000.1|2002.3|2000.3|2002.5|2000.5|2001.5|1999.5|0
1640982000000|2021-12-31 20:20:00|2002.2|2000.2|2001.7|1999.7|2002.2|2000.2|2001.3|1999.3|0
1640982300000|2021-12-31 20:25:00|2001.6|1999.6|2001.8|1999.8|2002.4|2000.4|2001.6|1999.6|0
1640982600000|2021-12-31 20:30:00|2002.1|2000.1|1999.6|1997.6|2002.2|2000.2|1999.1|1997.1|0
1640982900000|2021-12-31 20:35:00|1999.3|1997.3|1999.4|1997.4|1999.9|1997.9|1998.7|1996.7|0
1640983200000|2021-12-31 20:40:00|1999.3|1997.3|1998.9|1996.9|2000.5|1998.5|1998.9|1996.9|0
1640983500000|2021-12-31 20:45:00|1999.1|1997.1|1997.6|1995.6|1999.6|1997.6|1997.6|1995.6|0
1640983800000|2021-12-31 20:50:00|1997.5|1995.5|1992.9|1990.9|1997.5|1995.5|1992.7|1990.7|0
1640984100000|2021-12-31 20:55:00|1992.7|1990.7|1992.7|1990.7|1995.4|1993.4|1992.6|1990.6|0
1640984400000|2021-12-31 21:00:00|1992.4|1990.4|1994.6|1992.6|1995.3|1993.3|1992.4|1990.4|0
1640984700000|2021-12-31 21:05:00|1994.5|1992.5|1994.3|1992.3|1994.8|1992.8|1994.1|1992.1|0
1640985000000|2021-12-31 21:10:00|1994.4|1992.4|1995.8|1993.8|1995.8|1993.8|1994.3|1992.3|0
1640985300000|2021-12-31 21:15:00|1995.9|1993.9|1996.4|1994.4|1996.4|1994.4|1995.9|1993.9|0
1640985600000|2021-12-31 21:20:00|1996.3|1994.3|1995.8|1993.8|1996.4|1994.4|1995.8|1993.8|0
1640985900000|2021-12-31 21:25:00|1995.9|1993.9|1995.9|1993.9|1995.9|1993.9|1995.8|1993.8|0
1640986200000|2021-12-31 21:30:00|1995.8|1993.8|1995.9|1993.9|1995.9|1993.9|1995.8|1993.8|0
1640986500000|2021-12-31 21:35:00|1995.8|1993.8|1995.9|1993.9|1995.9|1993.9|1995.8|1993.8|0
1640986800000|2021-12-31 21:40:00|1995.8|1993.8|1995.8|1993.8|1995.8|1993.8|1995.8|1993.8|0
1640987100000|2021-12-31 21:45:00|1995.2|1993.2|1996.5|1994.5|1996.5|1994.5|1995.2|1993.2|0
1640987400000|2021-12-31 21:50:00|1995.9|1993.9|1995.8|1993.8|1995.9|1993.9|1995.6|1993.6|0
1640987700000|2021-12-31 21:55:00|1995.9|1993.9|1995.6|1993.6|1997.1|1995.1|1995.4|1993.4|0
1641164400000|2022-01-02 23:00:00|1999.3|1997.3|1998.6|1996.6|2000.2|1998.2|1998.2|1996.2|0
1641164700000|2022-01-02 23:05:00|1998.5|1996.5|1999.2|1997.2|1999.6|1997.6|1998.5|1996.5|0
1641165000000|2022-01-02 23:10:00|1999.4|1997.4|1997.9|1995.9|1999.5|1997.5|1997.9|1995.9|0
1641165300000|2022-01-02 23:15:00|1998.2|1996.2|2000.7|1998.7|2001.5|1999.5|1998.2|1996.2|0
1641165600000|2022-01-02 23:20:00|2000.6|1998.6|2001.4|1999.4|2002.8|2000.8|2000.5|1998.5|0
1641165900000|2022-01-02 23:25:00|2001.3|1999.3|2001.3|1999.3|2001.4|1999.4|2000.8|1998.8|0
1641166200000|2022-01-02 23:30:00|2000.9|1998.9|1996|1994|2002|2000|1995.7|1993.7|0
1641166500000|2022-01-02 23:35:00|1995.9|1993.9|1996.3|1994.3|1996.9|1994.9|1994.4|1992.4|0
1641166800000|2022-01-02 23:40:00|1996.2|1994.2|1994.9|1992.9|1996.2|1994.2|1994.6|1992.6|0
1641167100000|2022-01-02 23:45:00|1994.6|1992.6|1995.8|1993.8|1995.8|1993.8|1994.6|1992.6|0
1641167400000|2022-01-02 23:50:00|1995.9|1993.9|1995.5|1993.5|1996.1|1994.1|1995.5|1993.5|0
1641167700000|2022-01-02 23:55:00|1995.4|1993.4|1996.1|1994.1|1997.1|1995.1|1994.6|1992.6|0
1641168000000|2022-01-03 00:00:00|1996.3|1994.3|1999.6|1997.6|2001.2|1999.2|1996.3|1994.3|0
1641168300000|2022-01-03 00:05:00|1999.8|1997.8|2002.1|2000.1|2002.1|2000.1|1999.8|1997.8|0
1641168600000|2022-01-03 00:10:00|2001.9|1999.9|2001.1|1999.1|2002.7|2000.7|2001|1999|0
1641168900000|2022-01-03 00:15:00|2001.2|1999.2|2002.9|2000.9|2002.9|2000.9|2000.4|1998.4|0
1641169200000|2022-01-03 00:20:00|2003.1|2001.1|2004.9|2002.9|2005.1|2003.1|2002.7|2000.7|0
1641169500000|2022-01-03 00:25:00|2005.2|2003.2|2006|2004|2007.1|2005.1|2005|2003|0
1641169800000|2022-01-03 00:30:00|2005.9|2003.9|2006.5|2004.5|2007|2005|2005.7|2003.7|0
1641170100000|2022-01-03 00:35:00|2006.3|2004.3|2006.1|2004.1|2006.9|2004.9|2006|2004|0
1641170400000|2022-01-03 00:40:00|2006.3|2004.3|2006.9|2004.9|2006.9|2004.9|2006|2004|0
1641170700000|2022-01-03 00:45:00|2006.7|2004.7|2007.9|2005.9|2008|2006|2006.7|2004.7|0
1641171000000|2022-01-03 00:50:00|2007.7|2005.7|2006.5|2004.5|2007.9|2005.9|2006.5|2004.5|0
1641171300000|2022-01-03 00:55:00|2006.7|2004.7|2006.8|2004.8|2007.4|2005.4|2006.2|2004.2|0
1641171600000|2022-01-03 01:00:00|2007|2005|2006.5|2004.5|2008.2|2006.2|2006.2|2004.2|0
1641171900000|2022-01-03 01:05:00|2006.6|2004.6|2006|2004|2006.8|2004.8|2005.5|2003.5|0
1641172200000|2022-01-03 01:10:00|2006.1|2004.1|2008.1|2006.1|2009.3|2007.3|2006.1|2004.1|0
1641172500000|2022-01-03 01:15:00|2008.2|2006.2|2007.5|2005.5|2008.4|2006.4|2006.9|2004.9|0
1641172800000|2022-01-03 01:20:00|2007.6|2005.6|2007.8|2005.8|2008.5|2006.5|2007.2|2005.2|0
1641173100000|2022-01-03 01:25:00|2007.9|2005.9|2006.6|2004.6|2008.7|2006.7|2006.4|2004.4|0
1641173400000|2022-01-03 01:30:00|2006.7|2004.7|2006.5|2004.5|2007.6|2005.6|2006.5|2004.5|0
1641173700000|2022-01-03 01:35:00|2006.4|2004.4|2003.4|2001.4|2006.5|2004.5|2003.4|2001.4|0
1641174000000|2022-01-03 01:40:00|2003.3|2001.3|2000.4|1998.4|2003.4|2001.4|1999.8|1997.8|0
1641174300000|2022-01-03 01:45:00|2000|1998|2000.9|1998.9|2001.5|1999.5|1999.5|1997.5|0
1641174600000|2022-01-03 01:50:00|2000.7|1998.7|2001.7|1999.7|2002|2000|2000.6|1998.6|0
1641174900000|2022-01-03 01:55:00|2001.5|1999.5|1999.4|1997.4|2001.5|1999.5|1999.3|1997.3|0
1641175200000|2022-01-03 02:00:00|1999.3|1997.3|1998.8|1996.8|2000.3|1998.3|1997.6|1995.6|0
1641175500000|2022-01-03 02:05:00|1998.7|1996.7|1998.1|1996.1|1999|1997|1997.5|1995.5|0
1641175800000|2022-01-03 02:10:00|1998.2|1996.2|1998.3|1996.3|1998.6|1996.6|1997.2|1995.2|0
1641176100000|2022-01-03 02:15:00|1998.4|1996.4|1997.7|1995.7|1998.4|1996.4|1996.8|1994.8|0
1641176400000|2022-01-03 02:20:00|1997.8|1995.8|1997.7|1995.7|1998|1996|1997.4|1995.4|0
1641176700000|2022-01-03 02:25:00|1997.8|1995.8|1997.7|1995.7|1998.1|1996.1|1997.4|1995.4|0
1641177000000|2022-01-03 02:30:00|1997.8|1995.8|1998.5|1996.5|1998.5|1996.5|1997.5|1995.5|0
1641177300000|2022-01-03 02:35:00|1998.8|1996.8|1997.7|1995.7|1998.8|1996.8|1997.5|1995.5|0
1641177600000|2022-01-03 02:40:00|1997.9|1995.9|1998|1996|1998.2|1996.2|1997.5|1995.5|0
1641177900000|2022-01-03 02:45:00|1998.3|1996.3|1998|1996|1998.6|1996.6|1997.6|1995.6|0
1641178200000|2022-01-03 02:50:00|1998.2|1996.2|1998.4|1996.4|1998.4|1996.4|1997.7|1995.7|0
1641178500000|2022-01-03 02:55:00|1998.6|1996.6|1999.2|1997.2|1999.2|1997.2|1998.4|1996.4|0
1641178800000|2022-01-03 03:00:00|1999.4|1997.4|1998.9|1996.9|1999.4|1997.4|1998.8|1996.8|0
1641179100000|2022-01-03 03:05:00|1999.1|1997.1|1998.2|1996.2|1999.1|1997.1|1998.2|1996.2|0
1641179400000|2022-01-03 03:10:00|1998|1996|1997.2|1995.2|1998.3|1996.3|1997.2|1995.2|0
1641179700000|2022-01-03 03:15:00|1997.4|1995.4|1996.6|1994.6|1997.4|1995.4|1996.6|1994.6|0
1641180000000|2022-01-03 03:20:00|1996.7|1994.7|1996.8|1994.8|1997.4|1995.4|1996.4|1994.4|0
1641180300000|2022-01-03 03:25:00|1997|1995|1997.9|1995.9|1998.2|1996.2|1996.7|1994.7|0
1641180600000|2022-01-03 03:30:00|1997.7|1995.7|1997|1995|1997.9|1995.9|1997|1995|0
1641180900000|2022-01-03 03:35:00|1996.5|1994.5|1996.8|1994.8|1997|1995|1996.4|1994.4|0
1641181200000|2022-01-03 03:40:00|1996.7|1994.7|1997.1|1995.1|1997.3|1995.3|1995.8|1993.8|0
1641181500000|2022-01-03 03:45:00|1997.3|1995.3|1997.1|1995.1|1997.3|1995.3|1996.5|1994.5|0
1641181800000|2022-01-03 03:50:00|1997.3|1995.3|1997|1995|1997.7|1995.7|1996.8|1994.8|0
1641182100000|2022-01-03 03:55:00|1997.1|1995.1|1997.1|1995.1|1997.4|1995.4|1996.8|1994.8|0
1641182400000|2022-01-03 04:00:00|1997.2|1995.2|1996.8|1994.8|1997.3|1995.3|1996.5|1994.5|0
1641182700000|2022-01-03 04:05:00|1997|1995|1997.1|1995.1|1997.4|1995.4|1996.8|1994.8|0
1641183000000|2022-01-03 04:10:00|1997|1995|1996.7|1994.7|1997.1|1995.1|1996.7|1994.7|0
1641183300000|2022-01-03 04:15:00|1996.8|1994.8|1997.1|1995.1|1997.3|1995.3|1996.7|1994.7|0
1641183600000|2022-01-03 04:20:00|1997|1995|1996.8|1994.8|1997.3|1995.3|1996.7|1994.7|0
1641183900000|2022-01-03 04:25:00|1997|1995|1996.8|1994.8|1997|1995|1996.7|1994.7|0
1641184200000|2022-01-03 04:30:00|1996.7|1994.7|1996.7|1994.7|1996.8|1994.8|1996.5|1994.5|0
1641184500000|2022-01-03 04:35:00|1996.8|1994.8|1997|1995|1997.3|1995.3|1996.7|1994.7|0
1641184800000|2022-01-03 04:40:00|1996.9|1994.9|1996.3|1994.3|1996.9|1994.9|1996.3|1994.3|0
1641185100000|2022-01-03 04:45:00|1996.1|1994.1|1994.1|1992.1|1996.1|1994.1|1993.8|1991.8|0
1641185400000|2022-01-03 04:50:00|1994|1992|1993.1|1991.1|1994.4|1992.4|1992.1|1990.1|0
1641185700000|2022-01-03 04:55:00|1993.4|1991.4|1994.6|1992.6|1994.7|1992.7|1993.4|1991.4|0
1641186000000|2022-01-03 05:00:00|1994.7|1992.7|1996.1|1994.1|1996.1|1994.1|1994.6|1992.6|0
1641186300000|2022-01-03 05:05:00|1996.2|1994.2|1995.4|1993.4|1996.2|1994.2|1995.4|1993.4|0
1641186600000|2022-01-03 05:10:00|1995.6|1993.6|1995.4|1993.4|1995.7|1993.7|1995.1|1993.1|0
1641186900000|2022-01-03 05:15:00|1995.6|1993.6|1996.2|1994.2|1996.2|1994.2|1995.4|1993.4|0
1641187200000|2022-01-03 05:20:00|1996|1994|1995.9|1993.9|1996|1994|1995.7|1993.7|0
1641187500000|2022-01-03 05:25:00|1996|1994|1995.6|1993.6|1996|1994|1995.3|1993.3|0
1641187800000|2022-01-03 05:30:00|1995.5|1993.5|1995.7|1993.7|1995.9|1993.9|1995.2|1993.2|0
1641188100000|2022-01-03 05:35:00|1995.6|1993.6|1995.6|1993.6|1996|1994|1995.4|1993.4|0
1641188400000|2022-01-03 05:40:00|1995.7|1993.7|1996.6|1994.6|1996.6|1994.6|1995.7|1993.7|0
1641188700000|2022-01-03 05:45:00|1996.8|1994.8|1996.5|1994.5|1996.8|1994.8|1996.2|1994.2|0
1641189000000|2022-01-03 05:50:00|1996.3|1994.3|1996|1994|1996.3|1994.3|1995.9|1993.9|0
1641189300000|2022-01-03 05:55:00|1996.2|1994.2|1995.2|1993.2|1996.5|1994.5|1995|1993|0
1641189600000|2022-01-03 06:00:00|1994.4|1992.4|1995.8|1993.8|1995.9|1993.9|1993.9|1991.9|0
1641189900000|2022-01-03 06:05:00|1995.9|1993.9|1995.4|1993.4|1996.2|1994.2|1995.4|1993.4|0
1641190200000|2022-01-03 06:10:00|1995.2|1993.2|1994.8|1992.8|1995.2|1993.2|1994.5|1992.5|0
1641190500000|2022-01-03 06:15:00|1994.9|1992.9|1994.2|1992.2|1994.9|1992.9|1993.6|1991.6|0
1641190800000|2022-01-03 06:20:00|1994.1|1992.1|1993.8|1991.8|1994.7|1992.7|1993.5|1991.5|0
1641191100000|2022-01-03 06:25:00|1993.7|1991.7|1993.7|1991.7|1994|1992|1993.3|1991.3|0
1641191400000|2022-01-03 06:30:00|1993.9|1991.9|1993.9|1991.9|1994.3|1992.3|1993.2|1991.2|0
1641191700000|2022-01-03 06:35:00|1994|1992|1993.9|1991.9|1994.3|1992.3|1993.3|1991.3|0
1641192000000|2022-01-03 06:40:00|1993.6|1991.6|1993.8|1991.8|1994.1|1992.1|1993.5|1991.5|0
1641192300000|2022-01-03 06:45:00|1994|1992|1993.8|1991.8|1994.1|1992.1|1993.8|1991.8|0
1641192600000|2022-01-03 06:50:00|1994|1992|1995.2|1993.2|1995.2|1993.2|1994|1992|0
1641192900000|2022-01-03 06:55:00|1995.3|1993.3|1995.6|1993.6|1995.8|1993.8|1994.6|1992.6|0
1641193200000|2022-01-03 07:00:00|1995.8|1993.8|1995.4|1993.4|1995.9|1993.9|1995.3|1993.3|0
1641193500000|2022-01-03 07:05:00|1995.3|1993.3|1994.9|1992.9|1995.9|1993.9|1994.8|1992.8|0
1641193800000|2022-01-03 07:10:00|1994.8|1992.8|1993.9|1991.9|1994.9|1992.9|1993.8|1991.8|0
1641194100000|2022-01-03 07:15:00|1993.7|1991.7|1993.3|1991.3|1993.8|1991.8|1992.7|1990.7|0
1641194400000|2022-01-03 07:20:00|1993.1|1991.1|1993|1991|1993.4|1991.4|1992.8|1990.8|0
1641194700000|2022-01-03 07:25:00|1992.8|1990.8|1993.9|1991.9|1993.9|1991.9|1992.4|1990.4|0
1641195000000|2022-01-03 07:30:00|1994.2|1992.2|1994.2|1992.2|1994.2|1992.2|1994.2|1992.2|0
1641195300000|2022-01-03 07:35:00|1993.9|1991.9|1993.9|1991.9|1994.1|1992.1|1993.6|1991.6|0
1641195600000|2022-01-03 07:40:00|1993.8|1991.8|1994.5|1992.5|1994.5|1992.5|1993.6|1991.6|0
1641195900000|2022-01-03 07:45:00|1994.4|1992.4|1994.5|1992.5|1994.6|1992.6|1994.2|1992.2|0
1641196200000|2022-01-03 07:50:00|1994.6|1992.6|1995.2|1993.2|1995.2|1993.2|1994.5|1992.5|0
1641196500000|2022-01-03 07:55:00|1995.1|1993.1|1996.1|1994.1|1996.7|1994.7|1994.8|1992.8|0
1641196800000|2022-01-03 08:00:00|1996|1994|1997.5|1995.5|1998.3|1996.3|1995.7|1993.7|0
1641197100000|2022-01-03 08:05:00|1997.7|1995.7|1997.2|1995.2|1998.7|1996.7|1997.2|1995.2|0
1641197400000|2022-01-03 08:10:00|1997.5|1995.5|1998.7|1996.7|1998.8|1996.8|1997.3|1995.3|0
1641197700000|2022-01-03 08:15:00|1998.9|1996.9|1998.4|1996.4|1999.6|1997.6|1998.3|1996.3|0
1641198000000|2022-01-03 08:20:00|1998.6|1996.6|1998.7|1996.7|1999.3|1997.3|1998.4|1996.4|0
1641198300000|2022-01-03 08:25:00|1998.9|1996.9|1999.6|1997.6|1999.9|1997.9|1998.7|1996.7|0
1641198600000|2022-01-03 08:30:00|1999.5|1997.5|1998.9|1996.9|1999.6|1997.6|1998.7|1996.7|0
1641198900000|2022-01-03 08:35:00|1999|1997|1999.6|1997.6|2000|1998|1999|1997|0
1641199200000|2022-01-03 08:40:00|1999.5|1997.5|2000.2|1998.2|2000.8|1998.8|1999.3|1997.3|0
1641199500000|2022-01-03 08:45:00|2000.3|1998.3|1999.3|1997.3|2000.5|1998.5|1999.3|1997.3|0
1641199800000|2022-01-03 08:50:00|1999.6|1997.6|1998.5|1996.5|1999.6|1997.6|1998.3|1996.3|0
1641200100000|2022-01-03 08:55:00|1998.6|1996.6|1998|1996|1998.6|1996.6|1997.7|1995.7|0
1641200400000|2022-01-03 09:00:00|1998.1|1996.1|1998|1996|1998.7|1996.7|1997.7|1995.7|0
1641200700000|2022-01-03 09:05:00|1997.9|1995.9|1997.7|1995.7|1997.9|1995.9|1997.1|1995.1|0
1641201000000|2022-01-03 09:10:00|1997.5|1995.5|1998.6|1996.6|1998.7|1996.7|1997.4|1995.4|0
1641201300000|2022-01-03 09:15:00|1998.7|1996.7|1997.2|1995.2|1998.7|1996.7|1997.2|1995.2|0
1641201600000|2022-01-03 09:20:00|1997.3|1995.3|1998.1|1996.1|1998.1|1996.1|1997.2|1995.2|0
1641201900000|2022-01-03 09:25:00|1998.2|1996.2|1998.1|1996.1|1998.5|1996.5|1997.8|1995.8|0
1641202200000|2022-01-03 09:30:00|1998.4|1996.4|1998.2|1996.2|1998.5|1996.5|1997.5|1995.5|0
1641202500000|2022-01-03 09:35:00|1998.3|1996.3|1997.7|1995.7|1998.3|1996.3|1997.5|1995.5|0
1641202800000|2022-01-03 09:40:00|1997.5|1995.5|1997.6|1995.6|1997.7|1995.7|1997.2|1995.2|0
1641203100000|2022-01-03 09:45:00|1997.7|1995.7|1998.2|1996.2|1998.2|1996.2|1997.3|1995.3|0
1641203400000|2022-01-03 09:50:00|1998.1|1996.1|1998.3|1996.3|1998.9|1996.9|1997.9|1995.9|0
1641203700000|2022-01-03 09:55:00|1998.4|1996.4|1998.6|1996.6|1998.6|1996.6|1998|1996|0
1641204000000|2022-01-03 10:00:00|1998.5|1996.5|1998.3|1996.3|1998.6|1996.6|1997.9|1995.9|0
1641204300000|2022-01-03 10:05:00|1998.2|1996.2|1998.3|1996.3|1998.6|1996.6|1998|1996|0
1641204600000|2022-01-03 10:10:00|1998.4|1996.4|1998.7|1996.7|1999.3|1997.3|1998.3|1996.3|0
1641204900000|2022-01-03 10:15:00|1998.9|1996.9|1999|1997|1999.6|1997.6|1998.9|1996.9|0
1641205200000|2022-01-03 10:20:00|1999.2|1997.2|1999.3|1997.3|2000.1|1998.1|1999|1997|0
1641205500000|2022-01-03 10:25:00|1999.5|1997.5|2000|1998|2000|1998|1999.4|1997.4|0
1641205800000|2022-01-03 10:30:00|1999.7|1997.7|1999.7|1997.7|2000|1998|1999.5|1997.5|0
1641206100000|2022-01-03 10:35:00|1999.5|1997.5|1999.7|1997.7|2000|1998|1999.4|1997.4|0
1641206400000|2022-01-03 10:40:00|1999.5|1997.5|1999.7|1997.7|1999.7|1997.7|1999.4|1997.4|0
1641206700000|2022-01-03 10:45:00|1999.8|1997.8|1999.1|1997.1|1999.8|1997.8|1999.1|1997.1|0
1641207000000|2022-01-03 10:50:00|1998.8|1996.8|1999.4|1997.4|1999.4|1997.4|1998.8|1996.8|0
1641207300000|2022-01-03 10:55:00|1999.3|1997.3|1999.2|1997.2|1999.3|1997.3|1999.1|1997.1|0
1641207600000|2022-01-03 11:00:00|1999.5|1997.5|1999.6|1997.6|2000.4|1998.4|1999.2|1997.2|0
1641207900000|2022-01-03 11:05:00|1999.7|1997.7|1999.3|1997.3|1999.9|1997.9|1999.3|1997.3|0
1641208200000|2022-01-03 11:10:00|1999.6|1997.6|1999.3|1997.3|1999.6|1997.6|1999.1|1997.1|0
1641208500000|2022-01-03 11:15:00|1999.4|1997.4|1999.6|1997.6|1999.6|1997.6|1999|1997|0
1641208800000|2022-01-03 11:20:00|1999.8|1997.8|1999.9|1997.9|2000.2|1998.2|1999.6|1997.6|0
1641209100000|2022-01-03 11:25:00|2000.1|1998.1|1999.6|1997.6|2000.2|1998.2|1999.2|1997.2|0
1641209400000|2022-01-03 11:30:00|1999.7|1997.7|1999.6|1997.6|1999.9|1997.9|1999.4|1997.4|0
1641209700000|2022-01-03 11:35:00|1999.4|1997.4|1999.6|1997.6|1999.8|1997.8|1999|1997|0
1641210000000|2022-01-03 11:40:00|1999.3|1997.3|1999|1997|1999.3|1997.3|1998.7|1996.7|0
1641210300000|2022-01-03 11:45:00|1999.1|1997.1|1999.6|1997.6|1999.6|1997.6|1999|1997|0
1641210600000|2022-01-03 11:50:00|1999.4|1997.4|1999.3|1997.3|1999.6|1997.6|1999.3|1997.3|0
1641210900000|2022-01-03 11:55:00|1999.5|1997.5|1999.6|1997.6|1999.6|1997.6|1999.3|1997.3|0
1641211200000|2022-01-03 12:00:00|1999.3|1997.3|1999.3|1997.3|1999.3|1997.3|1999|1997|0
1641211500000|2022-01-03 12:05:00|1999.1|1997.1|1998.9|1996.9|1999.3|1997.3|1998.9|1996.9|0
1641211800000|2022-01-03 12:10:00|1999.1|1997.1|1999.2|1997.2|1999.5|1997.5|1998.9|1996.9|0
1641212100000|2022-01-03 12:15:00|1999.5|1997.5|1999.5|1997.5|1999.8|1997.8|1999.5|1997.5|0
1641212400000|2022-01-03 12:20:00|1999.7|1997.7|1999.5|1997.5|2000.1|1998.1|1999.5|1997.5|0
1641212700000|2022-01-03 12:25:00|1999.6|1997.6|2000.3|1998.3|2000.4|1998.4|1999.6|1997.6|0
1641213000000|2022-01-03 12:30:00|2000.1|1998.1|1999.7|1997.7|2000.1|1998.1|1999.4|1997.4|0
1641213300000|2022-01-03 12:35:00|1999.9|1997.9|2000|1998|2000|1998|1999.7|1997.7|0
1641213600000|2022-01-03 12:40:00|2000.3|1998.3|1999.7|1997.7|2000.3|1998.3|1999.7|1997.7|0
1641213900000|2022-01-03 12:45:00|1999.8|1997.8|2000|1998|2000|1998|1998.7|1996.7|0
1641214200000|2022-01-03 12:50:00|1999.9|1997.9|2000.2|1998.2|2000.3|1998.3|1999.9|1997.9|0
1641214500000|2022-01-03 12:55:00|2000.1|1998.1|1999.6|1997.6|2000.2|1998.2|1999.6|1997.6|0
1641214800000|2022-01-03 13:00:00|1999.9|1997.9|1999.9|1997.9|1999.9|1997.9|1999.6|1997.6|0
1641215100000|2022-01-03 13:05:00|1999.6|1997.6|1999.6|1997.6|1999.9|1997.9|1999.1|1997.1|0
1641215400000|2022-01-03 13:10:00|1999.5|1997.5|1998.5|1996.5|1999.6|1997.6|1998.4|1996.4|0
1641215700000|2022-01-03 13:15:00|1998.4|1996.4|1998|1996|1998.5|1996.5|1997.7|1995.7|0
1641216000000|2022-01-03 13:20:00|1997.8|1995.8|1998.2|1996.2|1998.2|1996.2|1997.5|1995.5|0
1641216300000|2022-01-03 13:25:00|1997.9|1995.9|1998.2|1996.2|1998.2|1996.2|1997.8|1995.8|0
1641216600000|2022-01-03 13:30:00|1997.9|1995.9|1997.8|1995.8|1998.2|1996.2|1997.5|1995.5|0
1641216900000|2022-01-03 13:35:00|1998|1996|1998.1|1996.1|1998.1|1996.1|1997.8|1995.8|0
1641217200000|2022-01-03 13:40:00|1997.9|1995.9|1997.5|1995.5|1998.1|1996.1|1997.4|1995.4|0
1641217500000|2022-01-03 13:45:00|1997.6|1995.6|1997.8|1995.8|1998|1996|1997.2|1995.2|0
1641217800000|2022-01-03 13:50:00|1997.5|1995.5|1997.8|1995.8|1998.1|1996.1|1997.5|1995.5|0
1641218100000|2022-01-03 13:55:00|1997.9|1995.9|1996.3|1994.3|1998.1|1996.1|1996.1|1994.1|0
1641218400000|2022-01-03 14:00:00|1996.2|1994.2|1995.4|1993.4|1996.3|1994.3|1994.7|1992.7|0
1641218700000|2022-01-03 14:05:00|1995.3|1993.3|1995.5|1993.5|1995.5|1993.5|1994.4|1992.4|0
1641219000000|2022-01-03 14:10:00|1995.6|1993.6|1995.6|1993.6|1995.8|1993.8|1995|1993|0
1641219300000|2022-01-03 14:15:00|1995.5|1993.5|1996.4|1994.4|1996.4|1994.4|1995.1|1993.1|0
1641219600000|2022-01-03 14:20:00|1996.3|1994.3|1995.9|1993.9|1996.7|1994.7|1995.7|1993.7|0
1641219900000|2022-01-03 14:25:00|1995.8|1993.8|1995.2|1993.2|1996.1|1994.1|1995|1993|0
1641220200000|2022-01-03 14:30:00|1995|1993|1997.4|1995.4|1997.4|1995.4|1994.7|1992.7|0
1641220500000|2022-01-03 14:35:00|1997.5|1995.5|1996.3|1994.3|1998|1996|1996.1|1994.1|0
1641220800000|2022-01-03 14:40:00|1996.6|1994.6|1996.2|1994.2|1997|1995|1995.7|1993.7|0
1641221100000|2022-01-03 14:45:00|1996.3|1994.3|1989.7|1987.7|1996.8|1994.8|1988.8|1986.8|0
1641221400000|2022-01-03 14:50:00|1990|1988|1990.6|1988.6|1992|1990|1987.8|1985.8|0
1641221700000|2022-01-03 14:55:00|1990.3|1988.3|1991.1|1989.1|1992.6|1990.6|1989.4|1987.4|0
1641222000000|2022-01-03 15:00:00|1991.3|1989.3|1994.2|1992.2|1994.8|1992.8|1990.5|1988.5|0
1641222300000|2022-01-03 15:05:00|1994.3|1992.3|1994.7|1992.7|1994.9|1992.9|1993.1|1991.1|0
1641222600000|2022-01-03 15:10:00|1994.8|1992.8|1997.6|1995.6|1998.1|1996.1|1994.8|1992.8|0
1641222900000|2022-01-03 15:15:00|1997.7|1995.7|1997.8|1995.8|1998.5|1996.5|1997.2|1995.2|0
1641223200000|2022-01-03 15:20:00|1997.7|1995.7|1997.9|1995.9|1998.1|1996.1|1995.8|1993.8|0
1641223500000|2022-01-03 15:25:00|1997.8|1995.8|1999.5|1997.5|1999.5|1997.5|1997.3|1995.3|0
1641223800000|2022-01-03 15:30:00|1999.2|1997.2|1996.9|1994.9|1999.2|1997.2|1996.2|1994.2|0
1641224100000|2022-01-03 15:35:00|1996.8|1994.8|1996.8|1994.8|1997.8|1995.8|1995.9|1993.9|0
1641224400000|2022-01-03 15:40:00|1996.9|1994.9|1996.8|1994.8|1998.3|1996.3|1996.2|1994.2|0
1641224700000|2022-01-03 15:45:00|1996.5|1994.5|1997.3|1995.3|1998|1996|1996.4|1994.4|0
1641225000000|2022-01-03 15:50:00|1997.1|1995.1|1996.6|1994.6|1997.3|1995.3|1996|1994|0
1641225300000|2022-01-03 15:55:00|1996.4|1994.4|1996.3|1994.3|1997.5|1995.5|1995.9|1993.9|0
1641225600000|2022-01-03 16:00:00|1996.5|1994.5|1995.7|1993.7|1996.7|1994.7|1995.3|1993.3|0
1641225900000|2022-01-03 16:05:00|1995.6|1993.6|1994.6|1992.6|1996.7|1994.7|1994.3|1992.3|0
1641226200000|2022-01-03 16:10:00|1994.7|1992.7|1992.8|1990.8|1995|1993|1992.7|1990.7|0
1641226500000|2022-01-03 16:15:00|1992.7|1990.7|1992.7|1990.7|1993.3|1991.3|1992.1|1990.1|0
1641226800000|2022-01-03 16:20:00|1992.4|1990.4|1993.4|1991.4|1993.9|1991.9|1992.1|1990.1|0
1641227100000|2022-01-03 16:25:00|1993.6|1991.6|1994|1992|1994.3|1992.3|1993.2|1991.2|0
1641227400000|2022-01-03 16:30:00|1993.7|1991.7|1993.1|1991.1|1994.3|1992.3|1992.7|1990.7|0
1641227700000|2022-01-03 16:35:00|1993|1991|1990.7|1988.7|1993.3|1991.3|1990.5|1988.5|0
1641228000000|2022-01-03 16:40:00|1991|1989|1993.2|1991.2|1993.4|1991.4|1991|1989|0
1641228300000|2022-01-03 16:45:00|1993|1991|1994|1992|1994.9|1992.9|1992.7|1990.7|0
1641228600000|2022-01-03 16:50:00|1993.8|1991.8|1993.9|1991.9|1994.3|1992.3|1992.9|1990.9|0
1641228900000|2022-01-03 16:55:00|1993.8|1991.8|1993.4|1991.4|1994.9|1992.9|1993|1991|0
1641229200000|2022-01-03 17:00:00|1993.3|1991.3|1993.4|1991.4|1993.4|1991.4|1992|1990|0
1641229500000|2022-01-03 17:05:00|1993.5|1991.5|1993.4|1991.4|1993.7|1991.7|1992.5|1990.5|0
1641229800000|2022-01-03 17:10:00|1993.6|1991.6|1993.7|1991.7|1994.1|1992.1|1992.4|1990.4|0
1641230100000|2022-01-03 17:15:00|1993.8|1991.8|1994|1992|1994.4|1992.4|1993.4|1991.4|0
1641230400000|2022-01-03 17:20:00|1994.2|1992.2|1994.8|1992.8|1994.8|1992.8|1994.1|1992.1|0
1641230700000|2022-01-03 17:25:00|1994.7|1992.7|1994.8|1992.8|1994.8|1992.8|1994.4|1992.4|0
1641231000000|2022-01-03 17:30:00|1994.5|1992.5|1994.4|1992.4|1994.7|1992.7|1994.1|1992.1|0
1641231300000|2022-01-03 17:35:00|1994.5|1992.5|1993.8|1991.8|1994.7|1992.7|1993.6|1991.6|0
1641231600000|2022-01-03 17:40:00|1993.7|1991.7|1994.1|1992.1|1994.4|1992.4|1993.6|1991.6|0
1641231900000|2022-01-03 17:45:00|1994.4|1992.4|1994.7|1992.7|1994.7|1992.7|1993.8|1991.8|0
1641232200000|2022-01-03 17:50:00|1994.4|1992.4|1993.9|1991.9|1994.7|1992.7|1993.6|1991.6|0
1641232500000|2022-01-03 17:55:00|1994|1992|1994|1992|1994.4|1992.4|1993.7|1991.7|0
1641232800000|2022-01-03 18:00:00|1994.1|1992.1|1993.8|1991.8|1994.1|1992.1|1993.1|1991.1|0
1641233100000|2022-01-03 18:05:00|1993.6|1991.6|1992.8|1990.8|1993.8|1991.8|1992.8|1990.8|0
1641233400000|2022-01-03 18:10:00|1992.7|1990.7|1993.9|1991.9|1995|1993|1992.5|1990.5|0
1641233700000|2022-01-03 18:15:00|1994|1992|1994.1|1992.1|1994.6|1992.6|1993.9|1991.9|0
1641234000000|2022-01-03 18:20:00|1994.2|1992.2|1993.7|1991.7|1994.3|1992.3|1993.7|1991.7|0
1641234300000|2022-01-03 18:25:00|1993.8|1991.8|1993.7|1991.7|1994.3|1992.3|1993.7|1991.7|0
1641234600000|2022-01-03 18:30:00|1994|1992|1993.3|1991.3|1994|1992|1993|1991|0
1641234900000|2022-01-03 18:35:00|1993.4|1991.4|1993.4|1991.4|1993.7|1991.7|1993|1991|0
1641235200000|2022-01-03 18:40:00|1993.3|1991.3|1993.6|1991.6|1994|1992|1993.2|1991.2|0
1641235500000|2022-01-03 18:45:00|1993.7|1991.7|1993.6|1991.6|1993.7|1991.7|1992.9|1990.9|0
1641235800000|2022-01-03 18:50:00|1993.5|1991.5|1994.1|1992.1|1994.3|1992.3|1993.4|1991.4|0
1641236100000|2022-01-03 18:55:00|1994.3|1992.3|1994.7|1992.7|1994.9|1992.9|1993.9|1991.9|0
1641236400000|2022-01-03 19:00:00|1994.6|1992.6|1994.7|1992.7|1994.9|1992.9|1994.2|1992.2|0
1641236700000|2022-01-03 19:05:00|1994.6|1992.6|1995.6|1993.6|1995.9|1993.9|1994.2|1992.2|0
1641237000000|2022-01-03 19:10:00|1995.5|1993.5|1995.7|1993.7|1995.9|1993.9|1995.5|1993.5|0
1641237300000|2022-01-03 19:15:00|1995.5|1993.5|1996.1|1994.1|1996.2|1994.2|1995.5|1993.5|0
1641237600000|2022-01-03 19:20:00|1996.4|1994.4|1996.3|1994.3|1996.7|1994.7|1996|1994|0
1641237900000|2022-01-03 19:25:00|1996|1994|1997|1995|1997|1995|1996|1994|0
1641238200000|2022-01-03 19:30:00|1997.1|1995.1|1996.6|1994.6|1997.3|1995.3|1996.3|1994.3|0
1641238500000|2022-01-03 19:35:00|1996.7|1994.7|1997.4|1995.4|1997.4|1995.4|1996.3|1994.3|0
1641238800000|2022-01-03 19:40:00|1997.2|1995.2|1997.9|1995.9|1998.2|1996.2|1997.1|1995.1|0
1641239100000|2022-01-03 19:45:00|1998.2|1996.2|1997.3|1995.3|1998.2|1996.2|1997.2|1995.2|0
1641239400000|2022-01-03 19:50:00|1997.4|1995.4|1996.9|1994.9|1997.6|1995.6|1996.9|1994.9|0
1641239700000|2022-01-03 19:55:00|1996.8|1994.8|1997.1|1995.1|1997.3|1995.3|1996.5|1994.5|0
1641240000000|2022-01-03 20:00:00|1997.3|1995.3|1997.5|1995.5|1997.5|1995.5|1996.7|1994.7|0
1641240300000|2022-01-03 20:05:00|1997.4|1995.4|1997.3|1995.3|1997.5|1995.5|1996.5|1994.5|0
1641240600000|2022-01-03 20:10:00|1997.2|1995.2|1997.2|1995.2|1997.5|1995.5|1997.2|1995.2|0
1641240900000|2022-01-03 20:15:00|1997.5|1995.5|1996.9|1994.9|1997.5|1995.5|1996.6|1994.6|0
1641241200000|2022-01-03 20:20:00|1997|1995|1996.6|1994.6|1997.3|1995.3|1996.3|1994.3|0
1641241500000|2022-01-03 20:25:00|1996.7|1994.7|1996.8|1994.8|1997.4|1995.4|1996.6|1994.6|0
1641241800000|2022-01-03 20:30:00|1996.9|1994.9|1997.3|1995.3|1997.3|1995.3|1996.4|1994.4|0
1641242100000|2022-01-03 20:35:00|1997.1|1995.1|1996.2|1994.2|1997.6|1995.6|1995.7|1993.7|0
1641242400000|2022-01-03 20:40:00|1996.3|1994.3|1992|1990|1996.4|1994.4|1990.8|1988.8|0
1641242700000|2022-01-03 20:45:00|1992.1|1990.1|1992.4|1990.4|1993.2|1991.2|1991.2|1989.2|0
1641243000000|2022-01-03 20:50:00|1992.6|1990.6|1992.6|1990.6|1993.6|1991.6|1990.8|1988.8|0
1641243300000|2022-01-03 20:55:00|1992.7|1990.7|1996.8|1994.8|1996.8|1994.8|1990.9|1988.9|0
1641243600000|2022-01-03 21:00:00|1996.7|1994.7|1995.4|1993.4|1996.7|1994.7|1994.7|1992.7|0
1641243900000|2022-01-03 21:05:00|1995.7|1993.7|1995.6|1993.6|1996.1|1994.1|1995.4|1993.4|0
1641244200000|2022-01-03 21:10:00|1995.5|1993.5|1996|1994|1996.2|1994.2|1995.3|1993.3|0
1641244500000|2022-01-03 21:15:00|1996.1|1994.1|1996.2|1994.2|1996.2|1994.2|1995.8|1993.8|0
1641244800000|2022-01-03 21:20:00|1996.3|1994.3|1996.3|1994.3|1996.3|1994.3|1996.2|1994.2|0
1641245100000|2022-01-03 21:25:00|1996.2|1994.2|1996.4|1994.4|1996.4|1994.4|1996|1994|0
1641245400000|2022-01-03 21:30:00|1996.7|1994.7|1996.7|1994.7|1996.7|1994.7|1996.6|1994.6|0
1641245700000|2022-01-03 21:35:00|1996.8|1994.8|1997.1|1995.1|1997.2|1995.2|1996.8|1994.8|0
1641246000000|2022-01-03 21:40:00|1997|1995|1997|1995|1997.1|1995.1|1996.9|1994.9|0
1641246300000|2022-01-03 21:45:00|1996.9|1994.9|1996.7|1994.7|1997.3|1995.3|1996.7|1994.7|0
1641246600000|2022-01-03 21:50:00|1997|1995|1997|1995|1997|1995|1997|1995|0
1641246900000|2022-01-03 21:55:00|1997.2|1995.2|1997.2|1995.2|1997.6|1995.6|1997.2|1995.2|0
1641247200000|2022-01-03 22:00:00|1997.3|1995.3|1997.4|1995.4|1997.4|1995.4|1997.3|1995.3|0
1641248100000|2022-01-03 22:15:00|1997.3|1995.3|1997.4|1995.4|1997.4|1995.4|1997.3|1995.3|0
1641248400000|2022-01-03 22:20:00|1997.3|1995.3|1997.5|1995.5|1997.5|1995.5|1997.3|1995.3|0
1641248700000|2022-01-03 22:25:00|1997.4|1995.4|1997.5|1995.5|1997.5|1995.5|1997.4|1995.4|0
1641249000000|2022-01-03 22:30:00|1997.4|1995.4|1997.5|1995.5|1997.5|1995.5|1997.4|1995.4|0
1641249300000|2022-01-03 22:35:00|1997.4|1995.4|1997.4|1995.4|1997.5|1995.5|1997.4|1995.4|0
1641249900000|2022-01-03 22:45:00|1997.3|1995.3|1997.3|1995.3|1997.4|1995.4|1997.3|1995.3|0
1641250200000|2022-01-03 22:50:00|1997.4|1995.4|1997.4|1995.4|1997.4|1995.4|1997.4|1995.4|0
1641250500000|2022-01-03 22:55:00|1997.5|1995.5|1997.4|1995.4|1997.5|1995.5|1997.4|1995.4|0
1641250800000|2022-01-03 23:00:00|1997.5|1995.5|1997.4|1995.4|1997.9|1995.9|1996.6|1994.6|0
1641251100000|2022-01-03 23:05:00|1997.6|1995.6|1998.1|1996.1|1998.1|1996.1|1997.6|1995.6|0
1641251400000|2022-01-03 23:10:00|1998.4|1996.4|1998.8|1996.8|1999.1|1997.1|1997.9|1995.9|0
1641251700000|2022-01-03 23:15:00|1998.9|1996.9|1999.8|1997.8|1999.8|1997.8|1998.9|1996.9|0
1641252000000|2022-01-03 23:20:00|1999.9|1997.9|1999.2|1997.2|2000.1|1998.1|1999.1|1997.1|0
1641252300000|2022-01-03 23:25:00|1999.3|1997.3|1998.6|1996.6|1999.4|1997.4|1998.6|1996.6|0
1641252600000|2022-01-03 23:30:00|1998.4|1996.4|1998.8|1996.8|1999.4|1997.4|1996.8|1994.8|0
1641252900000|2022-01-03 23:35:00|1998.6|1996.6|1999.4|1997.4|2000|1998|1998.2|1996.2|0
1641253200000|2022-01-03 23:40:00|1999.5|1997.5|2002.3|2000.3|2002.3|2000.3|1998.4|1996.4|0
1641253500000|2022-01-03 23:45:00|2007.3|2006.1|2012.3|2011.1|2013.3|2012.1|2007.3|2006.1|1752
1641253800000|2022-01-03 23:50:00|2012.5|2011.3|2013.3|2012.1|2013.3|2012.1|2009.8|2008.6|380
1641254100000|2022-01-03 23:55:00|2012.8|2011.6|2015.8|2014.6|2015.8|2014.6|2011.8|2010.6|456
1641254400000|2022-01-04 00:00:00|2015.6|2014.8|2010.6|2009.8|2020.6|2019.8|2009.1|2008.3|3198
1641254700000|2022-01-04 00:05:00|2010.3|2009.5|2007.3|2006.5|2010.3|2009.5|2005.3|2004.5|1156
1641255000000|2022-01-04 00:10:00|2007.6|2006.8|2010.1|2009.3|2012.6|2011.8|2007.6|2006.8|755
1641255300000|2022-01-04 00:15:00|2010.6|2009.8|2010.6|2009.8|2011.1|2010.3|2007.6|2006.8|665
1641255600000|2022-01-04 00:20:00|2010.1|2009.3|2008.6|2007.8|2010.1|2009.3|2007.6|2006.8|365
1641255900000|2022-01-04 00:25:00|2009.1|2008.3|2007.6|2006.8|2010.1|2009.3|2007.6|2006.8|328
1641256200000|2022-01-04 00:30:00|2007.1|2006.3|2006.6|2005.8|2008.6|2007.8|2006.6|2005.8|399
1641256500000|2022-01-04 00:35:00|2006.1|2005.3|2006.1|2005.3|2007.1|2006.3|2004.8|2004|495
1641256800000|2022-01-04 00:40:00|2005.6|2004.8|2007.1|2006.3|2007.1|2006.3|2005.1|2004.3|397
1641257100000|2022-01-04 00:45:00|2007.3|2006.5|2011.1|2010.3|2011.6|2010.8|2007.1|2006.3|625
1641257400000|2022-01-04 00:50:00|2011.3|2010.5|2015.6|2014.8|2015.6|2014.8|2011.1|2010.3|1632
1641257700000|2022-01-04 00:55:00|2015.1|2014.3|2017.6|2016.8|2019.1|2018.3|2015.1|2014.3|1262
1641258000000|2022-01-04 01:00:00|2017.3|2016.5|2014.6|2013.8|2017.3|2016.5|2014.6|2013.8|875
1641258300000|2022-01-04 01:05:00|2015.1|2014.3|2016.1|2015.3|2016.6|2015.8|2015.1|2014.3|453
1641258600000|2022-01-04 01:10:00|2016.6|2015.8|2017.5|2016.7|2017.5|2016.7|2016.1|2015.3|347
1641258900000|2022-01-04 01:15:00|2017.2|2016.4|2017.5|2016.7|2018|2017.2|2016.5|2015.7|451
1641259200000|2022-01-04 01:20:00|2017|2016.2|2018.5|2017.7|2019|2018.2|2017|2016.2|522
1641259500000|2022-01-04 01:25:00|2019|2018.2|2019.5|2018.7|2020|2019.2|2017.7|2016.9|642
1641259800000|2022-01-04 01:30:00|2019|2018.2|2019.5|2018.7|2020|2019.2|2019|2018.2|502
1641260100000|2022-01-04 01:35:00|2019|2018.2|2020|2019.2|2020.5|2019.7|2019|2018.2|619
1641260400000|2022-01-04 01:40:00|2020.5|2019.7|2019.5|2018.7|2020.5|2019.7|2018.5|2017.7|525
1641260700000|2022-01-04 01:45:00|2019.7|2018.9|2019.5|2018.7|2022|2021.2|2019|2018.2|873
1641261000000|2022-01-04 01:50:00|2019.7|2018.9|2019.5|2018.7|2020.5|2019.7|2018.2|2017.4|904
1641261300000|2022-01-04 01:55:00|2020|2019.2|2018.5|2017.7|2020|2019.2|2018|2017.2|390
1641261600000|2022-01-04 02:00:00|2019|2018.2|2019|2018.2|2020|2019.2|2018|2017.2|287
1641261900000|2022-01-04 02:05:00|2018.5|2017.7|2017|2016.2|2019.2|2018.4|2017|2016.2|605
1641262200000|2022-01-04 02:10:00|2017.5|2016.7|2017.5|2016.7|2018|2017.2|2017|2016.2|447
1641262500000|2022-01-04 02:15:00|2017.2|2016.4|2018|2017.2|2018.5|2017.7|2017|2016.2|388
1641262800000|2022-01-04 02:20:00|2018.5|2017.7|2018|2017.2|2018.5|2017.7|2018|2017.2|143
1641263100000|2022-01-04 02:25:00|2017.5|2016.7|2018.5|2017.7|2019|2018.2|2017.5|2016.7|210
1641263400000|2022-01-04 02:30:00|2018|2017.2|2017|2016.2|2018.5|2017.7|2016.5|2015.7|295
1641263700000|2022-01-04 02:35:00|2016.5|2015.7|2017|2016.2|2017|2016.2|2016.5|2015.7|115
1641264000000|2022-01-04 02:40:00|2016.5|2015.7|2016.5|2015.7|2017|2016.2|2016|2015.2|112
1641264300000|2022-01-04 02:45:00|2016.7|2015.9|2017|2016.2|2017.2|2016.4|2016|2015.2|109
1641264600000|2022-01-04 02:50:00|2016.5|2015.7|2016.5|2015.7|2017.5|2016.7|2016|2015.2|203
1641264900000|2022-01-04 02:55:00|2016|2015.2|2018|2017.2|2018|2017.2|2016|2015.2|275
1641265200000|2022-01-04 03:00:00|2017.5|2016.7|2017.5|2016.7|2018|2017.2|2017.5|2016.7|101
1641265500000|2022-01-04 03:05:00|2017.2|2016.4|2017|2016.2|2017.2|2016.4|2016.5|2015.7|173
1641265800000|2022-01-04 03:10:00|2016.5|2015.7|2016|2015.2|2016.5|2015.7|2016|2015.2|72
1641266100000|2022-01-04 03:15:00|2015.7|2014.9|2017.5|2016.7|2017.5|2016.7|2015.5|2014.7|105
1641266400000|2022-01-04 03:20:00|2018|2017.2|2019.5|2018.7|2019.5|2018.7|2018|2017.2|133
1641266700000|2022-01-04 03:25:00|2019.7|2018.9|2019.5|2018.7|2020|2019.2|2019|2018.2|190
1641267000000|2022-01-04 03:30:00|2020|2019.2|2021.7|2020.9|2022|2021.2|2020|2019.2|531
1641267300000|2022-01-04 03:35:00|2022|2021.2|2022.5|2021.7|2022.5|2021.7|2021|2020.2|320
1641267600000|2022-01-04 03:40:00|2022.2|2021.4|2025|2024.2|2025|2024.2|2022|2021.2|1039
1641267900000|2022-01-04 03:45:00|2025.5|2024.7|2026.5|2025.7|2026.5|2025.7|2025.5|2024.7|798
1641268200000|2022-01-04 03:50:00|2027|2026.2|2024.5|2023.7|2027|2026.2|2024.5|2023.7|634
1641268500000|2022-01-04 03:55:00|2025|2024.2|2025.5|2024.7|2025.5|2024.7|2024|2023.2|376
1641268800000|2022-01-04 04:00:00|2026|2025.2|2025.5|2024.7|2026.5|2025.7|2025.5|2024.7|539
1641269100000|2022-01-04 04:05:00|2025|2024.2|2026.5|2025.7|2027|2026.2|2025|2024.2|379
1641269400000|2022-01-04 04:10:00|2026|2025.2|2026.5|2025.7|2027|2026.2|2026|2025.2|356
1641269700000|2022-01-04 04:15:00|2026.7|2025.9|2026.5|2025.7|2027|2026.2|2026.5|2025.7|205
1641270000000|2022-01-04 04:20:00|2026|2025.2|2027|2026.2|2027|2026.2|2026|2025.2|300
1641270300000|2022-01-04 04:25:00|2026|2025.2|2026.5|2025.7|2026.5|2025.7|2026|2025.2|350
1641270600000|2022-01-04 04:30:00|2027|2026.2|2027.5|2026.7|2027.5|2026.7|2027|2026.2|511
1641270900000|2022-01-04 04:35:00|2028|2027.2|2028.5|2027.7|2028.5|2027.7|2027.5|2026.7|448
1641271200000|2022-01-04 04:40:00|2029|2028.2|2029|2028.2|2029.5|2028.7|2028.5|2027.7|722
1641271500000|2022-01-04 04:45:00|2029.5|2028.7|2031|2030.2|2031.5|2030.7|2029.5|2028.7|1062
1641271800000|2022-01-04 04:50:00|2031.5|2030.7|2031.5|2030.7|2032|2031.2|2031|2030.2|525
1641272100000|2022-01-04 04:55:00|2032|2031.2|2031|2030.2|2032|2031.2|2030.5|2029.7|495
1641272400000|2022-01-04 05:00:00|2031.5|2030.7|2031.5|2030.7|2032.5|2031.7|2031|2030.2|681
1641272700000|2022-01-04 05:05:00|2032|2031.2|2031.5|2030.7|2032|2031.2|2031|2030.2|745
1641273000000|2022-01-04 05:10:00|2032|2031.2|2032|2031.2|2032.5|2031.7|2031.5|2030.7|536
1641273300000|2022-01-04 05:15:00|2031.5|2030.7|2032|2031.2|2032|2031.2|2031.5|2030.7|438
1641273600000|2022-01-04 05:20:00|2032.5|2031.7|2032|2031.2|2032.5|2031.7|2031.5|2030.7|448
1641273900000|2022-01-04 05:25:00|2031.5|2030.7|2032|2031.2|2032|2031.2|2031.5|2030.7|335
1641274200000|2022-01-04 05:30:00|2031.5|2030.7|2030.5|2029.7|2031.5|2030.7|2030|2029.2|644
1641274500000|2022-01-04 05:35:00|2030|2029.2|2029.5|2028.7|2030|2029.2|2029.5|2028.7|558
1641274800000|2022-01-04 05:40:00|2029|2028.2|2030.5|2029.7|2031|2030.2|2029|2028.2|726
1641275100000|2022-01-04 05:45:00|2030.7|2029.9|2030.5|2029.7|2031|2030.2|2030|2029.2|730
1641275400000|2022-01-04 05:50:00|2030|2029.2|2030.5|2029.7|2030.5|2029.7|2029.5|2028.7|1072
1641275700000|2022-01-04 05:55:00|2030.2|2029.4|2028.5|2027.7|2031|2030.2|2028.5|2027.7|3867
1641276000000|2022-01-04 06:00:00|2029|2028.2|2031|2030.2|2031.5|2030.7|2029|2028.2|3006
1641276300000|2022-01-04 06:05:00|2030.5|2029.7|2030|2028|2031|2030.2|2029.5|2027.7|625
1641276600000|2022-01-04 06:10:00|2029.9|2027.9|2028|2026|2030.2|2028.2|2027.9|2025.9|5
1641276900000|2022-01-04 06:15:00|2027.9|2025.9|2027.2|2025.2|2028.6|2026.6|2027.2|2025.2|687
1641277200000|2022-01-04 06:20:00|2026.9|2024.9|2027.6|2025.6|2027.6|2025.6|2026.6|2024.6|0
1641277500000|2022-01-04 06:25:00|2027.8|2025.8|2027.7|2025.7|2027.8|2025.8|2027.4|2025.4|0
1641277800000|2022-01-04 06:30:00|2027.6|2025.6|2027.8|2025.8|2027.8|2025.8|2027.6|2025.6|0
1641278100000|2022-01-04 06:35:00|2027.9|2025.9|2027.5|2025.5|2027.9|2025.9|2027.4|2025.4|0
1641278400000|2022-01-04 06:40:00|2027.8|2025.8|2027.8|2025.8|2027.9|2025.9|2027.8|2025.8|0
1641278700000|2022-01-04 06:45:00|2027.5|2025.5|2027.8|2025.8|2027.9|2025.9|2027.1|2025.1|0
1641279000000|2022-01-04 06:50:00|2027.9|2025.9|2028.1|2026.1|2028.4|2026.4|2027.8|2025.8|0
1641279300000|2022-01-04 06:55:00|2027.8|2025.8|2028.1|2026.1|2028.2|2026.2|2027.8|2025.8|0
1641279600000|2022-01-04 07:00:00|2028|2026|2026.5|2024.5|2028|2026|2026.5|2024.5|0
1641279900000|2022-01-04 07:05:00|2026.8|2024.8|2025.6|2023.6|2026.8|2024.8|2025.6|2023.6|0
1641280200000|2022-01-04 07:10:00|2025.4|2023.4|2026.2|2024.2|2026.2|2024.2|2025.3|2023.3|0
1641280500000|2022-01-04 07:15:00|2025.9|2023.9|2026.2|2024.2|2026.5|2024.5|2025.9|2023.9|0
1641280800000|2022-01-04 07:20:00|2026.5|2024.5|2026.8|2024.8|2026.8|2024.8|2025.9|2023.9|0
1641281100000|2022-01-04 07:25:00|2026.9|2024.9|2025.9|2023.9|2027.1|2025.1|2025.9|2023.9|0
1641281400000|2022-01-04 07:30:00|2026.5|2024.5|2026.7|2025.5|2026.7|2025.5|2025.7|2024.5|176
1641281700000|2022-01-04 07:35:00|2026.9|2025.7|2026.9|2025.7|2027.2|2026|2026.7|2025.5|59
1641282000000|2022-01-04 07:40:00|2026.7|2025.5|2027.2|2026|2027.2|2026|2026.7|2025.5|46
1641282300000|2022-01-04 07:45:00|2026.9|2025.7|2027.2|2026|2027.2|2026|2026.7|2025.5|30
1641282600000|2022-01-04 07:50:00|2026.7|2025.5|2027.2|2026|2027.7|2026.5|2026.7|2025.5|34
1641282900000|2022-01-04 07:55:00|2026.9|2025.7|2027.7|2026.5|2027.7|2026.5|2026.7|2025.5|79
1641283200000|2022-01-04 08:00:00|2027.4|2026.2|2026.7|2025.5|2027.7|2026.5|2026.2|2025|277
1641283500000|2022-01-04 08:05:00|2026.4|2025.2|2028.2|2027|2028.2|2027|2026.4|2025.2|257
1641283800000|2022-01-04 08:10:00|2027.7|2026.5|2026.7|2025.5|2028.2|2027|2026.2|2025|150
1641284100000|2022-01-04 08:15:00|2026.9|2025.7|2027.4|2026.2|2027.7|2026.5|2026.2|2025|208
1641284400000|2022-01-04 08:20:00|2027.2|2026|2028.7|2027.5|2028.7|2027.5|2027.2|2026|172
1641284700000|2022-01-04 08:25:00|2028.2|2027|2027.7|2026.5|2028.2|2027|2026.9|2025.7|69
1641285000000|2022-01-04 08:30:00|2027.9|2026.7|2027.2|2026|2028.2|2027|2027.2|2026|90
1641285300000|2022-01-04 08:35:00|2027.4|2026.2|2028.2|2027|2028.2|2027|2027.2|2026|78
1641285600000|2022-01-04 08:40:00|2027.9|2026.7|2027.2|2026|2028.2|2027|2026.9|2025.7|47
1641285900000|2022-01-04 08:45:00|2026.9|2025.7|2027.2|2026|2027.7|2026.5|2026.7|2025.5|67
1641286200000|2022-01-04 08:50:00|2027.4|2026.2|2027.4|2026.2|2027.7|2026.5|2026.7|2025.5|33
1641286500000|2022-01-04 08:55:00|2027.7|2026.5|2027.2|2026|2028.2|2027|2026.7|2025.5|142
1641286800000|2022-01-04 09:00:00|2027.7|2026.5|2028.2|2027|2028.4|2027.2|2027.2|2026|42
1641287100000|2022-01-04 09:05:00|2027.7|2026.5|2027.7|2026.5|2028.2|2027|2027.2|2026|30
1641287400000|2022-01-04 09:10:00|||||||||8
1641287700000|2022-01-04 09:15:00|2028.2|2027|2028.2|2027|2028.2|2027|2027.7|2026.5|133
1641288000000|2022-01-04 09:20:00|2027.7|2026.5|2027.7|2026.5|2028.2|2027|2027.2|2026|58
1641288300000|2022-01-04 09:25:00|2027.2|2026|2027.2|2026|2027.7|2026.5|2026.9|2025.7|54
1641288600000|2022-01-04 09:30:00|2026.7|2025.5|2027.2|2026|2027.2|2026|2026.7|2025.5|47
1641288900000|2022-01-04 09:35:00|2026.9|2025.7|2027.2|2026|2027.2|2026|2026.7|2025.5|22
1641289200000|2022-01-04 09:40:00|2026.7|2025.5|2027.7|2026.5|2027.7|2026.5|2026.7|2025.5|37
1641289500000|2022-01-04 09:45:00|2028.2|2027|2028.2|2027|2028.4|2027.2|2027.7|2026.5|137
1641289800000|2022-01-04 09:50:00|2027.9|2026.7|2027.7|2026.5|2028.2|2027|2027.7|2026.5|22
1641290100000|2022-01-04 09:55:00|2027.9|2026.7|2028.7|2027.5|2028.9|2027.7|2027.9|2026.7|41
1641290400000|2022-01-04 10:00:00|2028.9|2027.7|2029.7|2028.5|2029.7|2028.5|2028.9|2027.7|16
1641290700000|2022-01-04 10:05:00|2029.2|2028|2030.2|2029|2030.2|2029|2029.2|2028|116
1641291000000|2022-01-04 10:10:00|2030.4|2029.2|2030.2|2029|2030.7|2029.5|2030.2|2029|81
1641291300000|2022-01-04 10:15:00|2029.9|2028.7|2030.7|2029.5|2030.7|2029.5|2029.7|2028.5|70
1641291600000|2022-01-04 10:20:00|2030.4|2029.2|2031.2|2030|2031.2|2030|2030.2|2029|99
1641291900000|2022-01-04 10:25:00|2031.4|2030.2|2031.7|2030.5|2031.9|2030.7|2031.2|2030|92
1641292200000|2022-01-04 10:30:00|2031.4|2030.2|2032.2|2031|2032.2|2031|2031.2|2030|66
1641292500000|2022-01-04 10:35:00|2032.7|2031.5|2032.7|2031.5|2032.7|2031.5|2032.2|2031|226
1641292800000|2022-01-04 10:40:00|2032.9|2031.7|2033.7|2032.5|2033.7|2032.5|2032.9|2031.7|184
1641293100000|2022-01-04 10:45:00|2033.2|2032|2032.7|2031.5|2033.7|2032.5|2032.7|2031.5|26
1641293400000|2022-01-04 10:50:00|2033.2|2032|2032.2|2031|2033.2|2032|2032.2|2031|43
1641293700000|2022-01-04 10:55:00|2032.7|2031.5|2032.9|2031.7|2033.2|2032|2032.7|2031.5|36
1641294000000|2022-01-04 11:00:00|2032.7|2031.5|2033.4|2032.2|2033.4|2032.2|2032.2|2031|130
1641294300000|2022-01-04 11:05:00|2033.2|2032|2033.2|2032|2033.2|2032|2032.9|2031.7|52
1641294600000|2022-01-04 11:10:00|2033.7|2032.5|2033.7|2032.5|2033.7|2032.5|2033.2|2032|62
1641294900000|2022-01-04 11:15:00|2033.4|2032.2|2034.2|2033|2034.2|2033|2033.2|2032|46
1641295200000|2022-01-04 11:20:00|2033.7|2032.5|2034.2|2033|2034.2|2033|2033.7|2032.5|40
1641295500000|2022-01-04 11:25:00|2034.7|2033.5|2034.7|2033.5|2035.2|2034|2034.2|2033|76
1641295800000|2022-01-04 11:30:00|2034.4|2033.2|2034.2|2033|2034.7|2033.5|2034.2|2033|25
1641296100000|2022-01-04 11:35:00|2034.4|2033.2|2034.7|2033.5|2034.7|2033.5|2034.2|2033|20
1641296400000|2022-01-04 11:40:00|2034.9|2033.7|2034.7|2033.5|2034.9|2033.7|2034.7|2033.5|23
1641296700000|2022-01-04 11:45:00|||||||||35
1641297000000|2022-01-04 11:50:00|2035.2|2034|2034.7|2033.5|2035.2|2034|2034.7|2033.5|81
1641297300000|2022-01-04 11:55:00|2035.2|2034|2034.7|2033.5|2035.2|2034|2034.7|2033.5|63
1641297600000|2022-01-04 12:00:00|2034.9|2033.7|2034.7|2033.5|2035.2|2034|2034.7|2033.5|30
1641297900000|2022-01-04 12:05:00|2034.4|2033.2|2035.2|2034|2035.2|2034|2034.2|2033|65
1641298200000|2022-01-04 12:10:00|2034.9|2033.7|2035.2|2034|2035.2|2034|2034.7|2033.5|71
1641298500000|2022-01-04 12:15:00|2035.7|2034.5|2035.2|2034|2035.7|2034.5|2035.2|2034|43
1641298800000|2022-01-04 12:20:00|2035.4|2034.2|2035.7|2034.5|2036.2|2035|2035.2|2034|145
1641299100000|2022-01-04 12:25:00|2035.2|2034|2034.7|2033.5|2035.7|2034.5|2034.7|2033.5|49
1641299400000|2022-01-04 12:30:00|2034.9|2033.7|2035.7|2034.5|2035.7|2034.5|2034.9|2033.7|33
1641299700000|2022-01-04 12:35:00|2035.4|2034.2|2035.2|2034|2035.7|2034.5|2035.2|2034|34
1641300000000|2022-01-04 12:40:00|2034.7|2033.5|2035.2|2034|2035.7|2034.5|2034.7|2033.5|58
1641300300000|2022-01-04 12:45:00|2035.7|2034.5|2034.7|2033.5|2035.7|2034.5|2034.7|2033.5|88
1641300600000|2022-01-04 12:50:00|2035.2|2034|2035.7|2034.5|2035.7|2034.5|2035.2|2034|107
1641300900000|2022-01-04 12:55:00|2036.2|2035|2036.7|2035.5|2036.7|2035.5|2035.7|2034.5|181
1641301200000|2022-01-04 13:00:00|2036.9|2035.7|2037.2|2036|2037.4|2036.2|2036.7|2035.5|329
1641301500000|2022-01-04 13:05:00|2037.7|2036.5|2037.7|2036.5|2038.2|2037|2037.7|2036.5|79
1641301800000|2022-01-04 13:10:00|2038.2|2037|2038.2|2037|2038.2|2037|2038.2|2037|18
1641302100000|2022-01-04 13:15:00|2037.7|2036.5|2038.2|2037|2038.2|2037|2037.7|2036.5|281
1641302400000|2022-01-04 13:20:00|2037.7|2036.5|2038.2|2037|2038.2|2037|2037.7|2036.5|39
1641302700000|2022-01-04 13:25:00|2037.9|2036.7|2038.2|2037|2038.2|2037|2037.7|2036.5|57
1641303000000|2022-01-04 13:30:00|2037.7|2036.5|2037.7|2036.5|2038.2|2037|2037.7|2036.5|49
1641303300000|2022-01-04 13:35:00|||||||||58
1641303600000|2022-01-04 13:40:00|2037.9|2036.7|2038.7|2037.5|2038.7|2037.5|2037.9|2036.7|112
1641303900000|2022-01-04 13:45:00|2038.2|2037|2038.2|2037|2038.7|2037.5|2038.2|2037|89
1641304200000|2022-01-04 13:50:00|2037.7|2036.5|2038.2|2037|2038.2|2037|2037.7|2036.5|81
1641304500000|2022-01-04 13:55:00|2038.7|2037.5|2039.2|2038|2039.2|2038|2038.2|2037|107
1641304800000|2022-01-04 14:00:00|2038.7|2037.5|2037.7|2036.5|2039.2|2038|2037.7|2036.5|142
1641305100000|2022-01-04 14:05:00|2037.9|2036.7|2038.7|2037.5|2038.7|2037.5|2037.9|2036.7|72
1641305400000|2022-01-04 14:10:00|2038.9|2037.7|2039.2|2038|2039.2|2038|2038.7|2037.5|121
1641305700000|2022-01-04 14:15:00|2038.7|2037.5|2039.7|2038.5|2039.7|2038.5|2038.7|2037.5|140
1641306000000|2022-01-04 14:20:00|2039.2|2038|2038.7|2037.5|2039.7|2038.5|2038.7|2037.5|91
1641306300000|2022-01-04 14:25:00|2038.9|2037.7|2038.7|2037.5|2039.2|2038|2038.7|2037.5|104
1641306600000|2022-01-04 14:30:00|2039.2|2038|2039.7|2038.5|2039.7|2038.5|2037.7|2036.5|364
1641306900000|2022-01-04 14:35:00|2039.9|2038.7|2038.7|2037.5|2039.9|2038.7|2037.7|2036.5|335
1641307200000|2022-01-04 14:40:00|2038.9|2037.7|2038.2|2037|2039.2|2038|2038.2|2037|147
1641307500000|2022-01-04 14:45:00|2038.4|2037.2|2039.7|2038.5|2040.2|2039|2037.7|2036.5|262
1641307800000|2022-01-04 14:50:00|2039.2|2038|2040.7|2039.5|2041.2|2040|2038.7|2037.5|295
1641308100000|2022-01-04 14:55:00|2041.2|2040|2039.7|2038.5|2041.2|2040|2039.7|2038.5|214
1641308400000|2022-01-04 15:00:00|2039.2|2038|2037.4|2036.2|2039.7|2038.5|2036.2|2035|387
1641308700000|2022-01-04 15:05:00|2037.2|2036|2039.7|2038.5|2039.7|2038.5|2036.9|2035.7|179
1641309000000|2022-01-04 15:10:00|2039.4|2038.2|2039.7|2038.5|2040.2|2039|2039.2|2038|402
1641309300000|2022-01-04 15:15:00|2040.2|2039|2038.7|2037.5|2040.2|2039|2038.2|2037|252
1641309600000|2022-01-04 15:20:00|2039.2|2038|2040.7|2039.5|2041.2|2040|2038.7|2037.5|324
1641309900000|2022-01-04 15:25:00|2041.2|2040|2041.2|2040|2041.2|2040|2038.2|2037|191
1641310200000|2022-01-04 15:30:00|2041.7|2040.5|2039.7|2038.5|2041.7|2040.5|2039.2|2038|233
1641310500000|2022-01-04 15:35:00|2039.2|2038|2039.2|2038|2039.7|2038.5|2038.2|2037|262
1641310800000|2022-01-04 15:40:00|2038.7|2037.5|2037.2|2036|2039.2|2038|2036.7|2035.5|189
1641311100000|2022-01-04 15:45:00|2037.7|2036.5|2040.2|2039|2040.7|2039.5|2037.7|2036.5|315
1641311400000|2022-01-04 15:50:00|2040.7|2039.5|2038.7|2037.5|2040.7|2039.5|2038.2|2037|161
1641311700000|2022-01-04 15:55:00|2038.4|2037.2|2036.7|2035.5|2038.7|2037.5|2036.4|2035.2|192
1641312000000|2022-01-04 16:00:00|2036.2|2035|2035.2|2034|2036.7|2035.5|2033.7|2032.5|226
1641312300000|2022-01-04 16:05:00|2034.9|2033.7|2035.7|2034.5|2036.2|2035|2034.9|2033.7|138
1641312600000|2022-01-04 16:10:00|2036.2|2035|2036.2|2035|2036.7|2035.5|2034.7|2033.5|189
1641312900000|2022-01-04 16:15:00|2036.7|2035.5|2036.4|2035.2|2036.7|2035.5|2035.2|2034|112
1641313200000|2022-01-04 16:20:00|2036.2|2035|2036.2|2035|2036.7|2035.5|2035.2|2034|142
1641313500000|2022-01-04 16:25:00|2035.7|2034.5|2037.2|2036|2037.7|2036.5|2035.7|2034.5|342
1641313800000|2022-01-04 16:30:00|2037.7|2036.5|2038.7|2037.5|2038.7|2037.5|2036.4|2035.2|179
1641314100000|2022-01-04 16:35:00|2038.2|2037|2038.7|2037.5|2038.7|2037.5|2037.7|2036.5|145
1641314400000|2022-01-04 16:40:00|2038.2|2037|2039.2|2038|2039.2|2038|2038.2|2037|100
1641314700000|2022-01-04 16:45:00|2038.9|2037.7|2039.7|2038.5|2039.7|2038.5|2038.7|2037.5|45
1641315000000|2022-01-04 16:50:00|2039.4|2038.2|2040.2|2039|2040.2|2039|2039.2|2038|71
1641315300000|2022-01-04 16:55:00|2039.7|2038.5|2039.7|2038.5|2039.7|2038.5|2039.2|2038|75
1641315600000|2022-01-04 17:00:00|2039.4|2038.2|2039.2|2038|2039.7|2038.5|2038.7|2037.5|106
1641315900000|2022-01-04 17:05:00|2039.4|2038.2|2039.7|2038.5|2039.7|2038.5|2038.7|2037.5|112
1641316200000|2022-01-04 17:10:00|2039.4|2038.2|2041.2|2040|2041.2|2040|2039.2|2038|127
1641316500000|2022-01-04 17:15:00|2041.4|2040.2|2041.2|2040|2041.7|2040.5|2041.2|2040|42
1641316800000|2022-01-04 17:20:00|2040.9|2039.7|2040.7|2039.5|2041.4|2040.2|2040.7|2039.5|65
1641317100000|2022-01-04 17:25:00|2040.9|2039.7|2040.7|2039.5|2041.2|2040|2040.7|2039.5|24
1641317400000|2022-01-04 17:30:00|2040.2|2039|2040.2|2039|2040.7|2039.5|2039.9|2038.7|64
1641317700000|2022-01-04 17:35:00|2040.7|2039.5|2040.2|2039|2040.7|2039.5|2040.2|2039|32
1641318000000|2022-01-04 17:40:00|2039.9|2038.7|2039.9|2038.7|2040.2|2039|2039.7|2038.5|47
1641318300000|2022-01-04 17:45:00|2040.2|2039|2040.2|2039|2040.7|2039.5|2039.9|2038.7|22
1641318600000|2022-01-04 17:50:00|2039.9|2038.7|2039.7|2038.5|2040.2|2039|2039.2|2038|48
1641318900000|2022-01-04 17:55:00|2039.2|2038|2039.2|2038|2039.7|2038.5|2038.7|2037.5|45
1641319200000|2022-01-04 18:00:00|2038.9|2037.7|2038.7|2037.5|2039.2|2038|2038.7|2037.5|93
1641319500000|2022-01-04 18:05:00|2039.2|2038|2038.7|2037.5|2039.7|2038.5|2038.7|2037.5|103
1641319800000|2022-01-04 18:10:00|2039.2|2038|2038.2|2037|2039.2|2038|2038.2|2037|57
1641320100000|2022-01-04 18:15:00|2038.7|2037.5|2038.7|2037.5|2038.7|2037.5|2037.2|2036|219
1641320400000|2022-01-04 18:20:00|2038.4|2037.2|2039.2|2038|2039.2|2038|2038.2|2037|109
1641320700000|2022-01-04 18:25:00|2039.7|2038.5|2040.2|2039|2040.7|2039.5|2039.7|2038.5|184
1641321000000|2022-01-04 18:30:00|2039.7|2038.5|2037.7|2036.5|2039.7|2038.5|2037.4|2036.2|148
1641321300000|2022-01-04 18:35:00|2038.2|2037|2039.2|2038|2039.2|2038|2037.2|2036|117
1641321600000|2022-01-04 18:40:00|2038.7|2037.5|2038.7|2037.5|2038.9|2037.7|2038.2|2037|114
1641321900000|2022-01-04 18:45:00|2038.4|2037.2|2038.7|2037.5|2039.2|2038|2038.2|2037|121
1641322200000|2022-01-04 18:50:00|2038.2|2037|2037.2|2036|2038.7|2037.5|2036.7|2035.5|152
1641322500000|2022-01-04 18:55:00|2036.7|2035.5|2035.7|2034.5|2037.2|2036|2035.2|2034|199
1641322800000|2022-01-04 19:00:00|2035.9|2034.7|2036.7|2035.5|2037.2|2036|2035.7|2034.5|101
1641323100000|2022-01-04 19:05:00|2036.2|2035|2036.2|2035|2036.2|2035|2035.7|2034.5|143
1641323400000|2022-01-04 19:10:00|2036.7|2035.5|2036.7|2035.5|2036.7|2035.5|2035.7|2034.5|130
1641323700000|2022-01-04 19:15:00|2036.2|2035|2037.2|2036|2037.2|2036|2036.2|2035|97
1641324000000|2022-01-04 19:20:00|2037.7|2036.5|2037.7|2036.5|2038.2|2037|2037.2|2036|137
1641324300000|2022-01-04 19:25:00|2038.2|2037|2037.7|2036.5|2038.2|2037|2037.2|2036|101
1641324600000|2022-01-04 19:30:00|2037.9|2036.7|2038.2|2037|2039.2|2038|2037.7|2036.5|83
1641324900000|2022-01-04 19:35:00|2037.9|2036.7|2037.9|2036.7|2038.2|2037|2037.7|2036.5|77
1641325200000|2022-01-04 19:40:00|2038.2|2037|2039.7|2038.5|2039.7|2038.5|2037.7|2036.5|58
1641325500000|2022-01-04 19:45:00|2040.2|2039|2039.2|2038|2040.2|2039|2039.2|2038|121
1641325800000|2022-01-04 19:50:00|2039.7|2038.5|2039.7|2038.5|2039.7|2038.5|2039.2|2038|86
1641326100000|2022-01-04 19:55:00|2040.2|2039|2039.7|2038.5|2040.2|2039|2039.7|2038.5|94
1641326400000|2022-01-04 20:00:00|||||||||35
1641326700000|2022-01-04 20:05:00|2039.2|2038|2039.2|2038|2039.2|2038|2039.2|2038|136
1641327000000|2022-01-04 20:10:00|2039.7|2038.5|2039.7|2038.5|2040.2|2039|2039.7|2038.5|233
1641327300000|2022-01-04 20:15:00|2040.2|2039|2040.2|2039|2040.7|2039.5|2039.7|2038.5|181
1641327600000|2022-01-04 20:20:00|2040.6|2038.6|2041.6|2039.6|2042.2|2040.2|2040.6|2038.6|146
1641327900000|2022-01-04 20:25:00|2041.5|2039.5|2041.9|2039.9|2042.2|2040.2|2041.3|2039.3|169
1641328200000|2022-01-04 20:30:00|2041.7|2039.7|2041.4|2039.4|2041.9|2039.9|2040.9|2038.9|99
1641328500000|2022-01-04 20:35:00|2041.2|2039.2|2040.9|2038.9|2041.9|2039.9|2040.3|2038.3|98
1641328800000|2022-01-04 20:40:00|2040.8|2038.8|2041.7|2039.7|2042|2040|2040.5|2038.5|168
1641329100000|2022-01-04 20:45:00|2041.8|2039.8|2042.7|2040.7|2043|2041|2041.6|2039.6|97
1641329400000|2022-01-04 20:50:00|2042.6|2040.6|2042.2|2040.2|2043.6|2041.6|2042.1|2040.1|108
1641329700000|2022-01-04 20:55:00|2042.1|2040.1|2041.5|2039.5|2042.2|2040.2|2040.5|2038.5|0
1641330000000|2022-01-04 21:00:00|2041.2|2039.2|2041.8|2039.8|2042.1|2040.1|2040.9|2038.9|16
1641330300000|2022-01-04 21:05:00|2041.6|2039.6|2041.8|2039.8|2042.1|2040.1|2041.5|2039.5|0
1641330600000|2022-01-04 21:10:00|2041.9|2039.9|2041.7|2039.7|2042.1|2040.1|2041.4|2039.4|0
1641330900000|2022-01-04 21:15:00|2041.4|2039.4|2041.8|2039.8|2041.8|2039.8|2041.4|2039.4|0
1641331200000|2022-01-04 21:20:00|2041.9|2039.9|2041.7|2039.7|2042|2040|2041.7|2039.7|0
1641331500000|2022-01-04 21:25:00|2041.6|2039.6|2041.8|2039.8|2041.8|2039.8|2041.6|2039.6|0
1641331800000|2022-01-04 21:30:00|2041.7|2039.7|2041.3|2039.3|2041.7|2039.7|2041.1|2039.1|0
1641332100000|2022-01-04 21:35:00|2041.5|2039.5|2041.3|2039.3|2041.5|2039.5|2041.2|2039.2|0
1641332400000|2022-01-04 21:40:00|2041.5|2039.5|2041.6|2039.6|2041.8|2039.8|2041.5|2039.5|0
1641332700000|2022-01-04 21:45:00|2041.7|2039.7|2042.5|2040.5|2042.6|2040.6|2041.6|2039.6|0
1641333000000|2022-01-04 21:50:00|2042.4|2040.4|2042.2|2040.2|2042.5|2040.5|2042.2|2040.2|0
1641333300000|2022-01-04 21:55:00|2042.4|2040.4|2042.3|2040.3|2042.5|2040.5|2042.1|2040.1|0
1641333600000|2022-01-04 22:00:00|2042.2|2040.2|2042.1|2040.1|2042.2|2040.2|2042.1|2040.1|0
1641333900000|2022-01-04 22:05:00|2042.2|2040.2|2042.2|2040.2|2042.2|2040.2|2042.2|2040.2|0
1641334200000|2022-01-04 22:10:00|2042.1|2040.1|2042|2040|2042.1|2040.1|2042|2040|0
1641334500000|2022-01-04 22:15:00|2041.9|2039.9|2042|2040|2042|2040|2041.9|2039.9|0
1641334800000|2022-01-04 22:20:00|2042.1|2040.1|2042.1|2040.1|2042.1|2040.1|2042|2040|0
1641335100000|2022-01-04 22:25:00|2042|2040|2042|2040|2042.1|2040.1|2042|2040|0
1641335400000|2022-01-04 22:30:00|2042.1|2040.1|2041.9|2039.9|2042.1|2040.1|2041.9|2039.9|0
1641335700000|2022-01-04 22:35:00|2042|2040|2041.9|2039.9|2042|2040|2041.9|2039.9|0
1641336300000|2022-01-04 22:45:00|2042|2040|2042|2040|2042|2040|2042|2040|0
1641336900000|2022-01-04 22:55:00|2041.9|2039.9|2042|2040|2042|2040|2041.9|2039.9|0
1641337200000|2022-01-04 23:00:00|2042.1|2040.1|2042.1|2040.1|2042.2|2040.2|2041.6|2039.6|0
1641337500000|2022-01-04 23:05:00|2041.9|2039.9|2041.3|2039.3|2042.1|2040.1|2041.3|2039.3|0
1641337800000|2022-01-04 23:10:00|2041.4|2039.4|2041.7|2039.7|2042.3|2040.3|2041.4|2039.4|0
1641338100000|2022-01-04 23:15:00|2041.9|2039.9|2041.2|2039.2|2042.1|2040.1|2041|2039|0
1641338400000|2022-01-04 23:20:00|2041.5|2039.5|2040.2|2038.2|2041.5|2039.5|2039.6|2037.6|0
1641338700000|2022-01-04 23:25:00|2040.1|2038.1|2040.7|2038.7|2040.9|2038.9|2039.5|2037.5|0
1641339000000|2022-01-04 23:30:00|2040|2038|2040.4|2038.4|2040.8|2038.8|2039.7|2037.7|0
1641339300000|2022-01-04 23:35:00|2040.3|2038.3|2039.2|2037.2|2040.4|2038.4|2039.2|2037.2|0
1641339600000|2022-01-04 23:40:00|2039|2037|2038.2|2036.2|2039.6|2037.6|2037.4|2035.4|0
1641339900000|2022-01-04 23:45:00|2038.3|2036.3|2035.7|2034.5|2038.3|2036.3|2034.7|2033.5|848
1641340200000|2022-01-04 23:50:00|2036.2|2035|2035.7|2034.5|2036.7|2035.5|2035.2|2034|185
1641340500000|2022-01-04 23:55:00|2035.2|2034|2038.7|2037.5|2038.7|2037.5|2035.2|2034|444
1641340800000|2022-01-05 00:00:00|2038.5|2037.7|2039.5|2038.7|2042.5|2041.7|2037.7|2036.9|2345
1641341100000|2022-01-05 00:05:00|2040|2039.2|2038.5|2037.7|2040|2039.2|2035.5|2034.7|2040
1641341400000|2022-01-05 00:10:00|2039|2038.2|2037.5|2036.7|2039.5|2038.7|2037.5|2036.7|1027
1641341700000|2022-01-05 00:15:00|2037.7|2036.9|2039.5|2038.7|2040.5|2039.7|2037.5|2036.7|653
1641342000000|2022-01-05 00:20:00|2039|2038.2|2041.5|2040.7|2042|2041.2|2038.5|2037.7|651
1641342300000|2022-01-05 00:25:00|2041|2040.2|2038|2037.2|2041.5|2040.7|2038|2037.2|618
1641342600000|2022-01-05 00:30:00|2038.5|2037.7|2035.5|2034.7|2038.5|2037.7|2035|2034.2|943
1641342900000|2022-01-05 00:35:00|2036|2035.2|2036|2035.2|2037.5|2036.7|2033.2|2032.4|871
1641343200000|2022-01-05 00:40:00|2036.5|2035.7|2039.5|2038.7|2039.5|2038.7|2036|2035.2|714
1641343500000|2022-01-05 00:45:00|2039|2038.2|2039.5|2038.7|2039.5|2038.7|2038.5|2037.7|564
1641343800000|2022-01-05 00:50:00|2040|2039.2|2040.5|2039.7|2041|2040.2|2039.5|2038.7|569
1641344100000|2022-01-05 00:55:00|2041|2040.2|2041.5|2040.7|2041.5|2040.7|2040.5|2039.7|456
1641344400000|2022-01-05 01:00:00|2042|2041.2|2039|2038.2|2042|2041.2|2039|2038.2|410
1641344700000|2022-01-05 01:05:00|2038.7|2037.9|2037.5|2036.7|2039|2038.2|2037.5|2036.7|402
1641345000000|2022-01-05 01:10:00|2037|2036.2|2039.5|2038.7|2040|2039.2|2037|2036.2|307
1641345300000|2022-01-05 01:15:00|2039|2038.2|2041.5|2040.7|2042.5|2041.7|2039|2038.2|1184
1641345600000|2022-01-05 01:20:00|2042|2041.2|2040|2039.2|2042|2041.2|2039.5|2038.7|293
1641345900000|2022-01-05 01:25:00|2039.5|2038.7|2039|2038.2|2039.5|2038.7|2038.5|2037.7|386
1641346200000|2022-01-05 01:30:00|2038.5|2037.7|2038.5|2037.7|2039|2038.2|2037.5|2036.7|335
1641346500000|2022-01-05 01:35:00|2038|2037.2|2037|2036.2|2039|2038.2|2036.5|2035.7|379
1641346800000|2022-01-05 01:40:00|2036.5|2035.7|2038.5|2037.7|2039|2038.2|2036.2|2035.4|406
1641347100000|2022-01-05 01:45:00|2039|2038.2|2036|2035.2|2039|2038.2|2035|2034.2|566
1641347400000|2022-01-05 01:50:00|2036.5|2035.7|2038|2037.2|2038|2037.2|2036.5|2035.7|249
1641347700000|2022-01-05 01:55:00|2037.7|2036.9|2037.5|2036.7|2038|2037.2|2037|2036.2|269
1641348000000|2022-01-05 02:00:00|2037|2036.2|2038.5|2037.7|2039.2|2038.4|2037|2036.2|430
1641348300000|2022-01-05 02:05:00|2038.2|2037.4|2036.5|2035.7|2038.5|2037.7|2036.5|2035.7|266
1641348600000|2022-01-05 02:10:00|2036|2035.2|2037|2036.2|2038|2037.2|2036|2035.2|365
1641348900000|2022-01-05 02:15:00|2036.5|2035.7|2038|2037.2|2039|2038.2|2036.5|2035.7|268
1641349200000|2022-01-05 02:20:00|2037.5|2036.7|2037.5|2036.7|2038|2037.2|2037|2036.2|168
1641349500000|2022-01-05 02:25:00|2038|2037.2|2038|2037.2|2038.5|2037.7|2037.5|2036.7|203
1641349800000|2022-01-05 02:30:00|2037.5|2036.7|2038|2037.2|2038|2037.2|2037|2036.2|159
1641350100000|2022-01-05 02:35:00|2038.5|2037.7|2038|2037.2|2039|2038.2|2038|2037.2|252
1641350400000|2022-01-05 02:40:00|2037.5|2036.7|2037.5|2036.7|2038|2037.2|2037.5|2036.7|57
1641350700000|2022-01-05 02:45:00|2038|2037.2|2038|2037.2|2038|2037.2|2037.5|2036.7|89
1641351000000|2022-01-05 02:50:00|2037.5|2036.7|2037.5|2036.7|2038|2037.2|2037.5|2036.7|60
1641351300000|2022-01-05 02:55:00|2038|2037.2|2039.5|2038.7|2039.5|2038.7|2038|2037.2|138
1641351600000|2022-01-05 03:00:00|2039.7|2038.9|2038.5|2037.7|2039.7|2038.9|2038.5|2037.7|120
1641351900000|2022-01-05 03:05:00|2039|2038.2|2038.5|2037.7|2039|2038.2|2038.5|2037.7|54
1641352200000|2022-01-05 03:10:00|2039|2038.2|2038.5|2037.7|2039|2038.2|2038.5|2037.7|236
1641352500000|2022-01-05 03:15:00|2038|2037.2|2038|2037.2|2038.5|2037.7|2037.5|2036.7|93
1641352800000|2022-01-05 03:20:00|2037.5|2036.7|2038.5|2037.7|2038.5|2037.7|2037.5|2036.7|119
1641353100000|2022-01-05 03:25:00|2038|2037.2|2039|2038.2|2039|2038.2|2038|2037.2|129
1641353400000|2022-01-05 03:30:00|2038.5|2037.7|2039|2038.2|2039.5|2038.7|2038|2037.2|520
1641353700000|2022-01-05 03:35:00|2039.5|2038.7|2040|2039.2|2040.5|2039.7|2039|2038.2|408
1641354000000|2022-01-05 03:40:00|2039.7|2038.9|2040|2039.2|2040|2039.2|2039|2038.2|329
1641354300000|2022-01-05 03:45:00|2039.5|2038.7|2038.5|2037.7|2039.5|2038.7|2038.5|2037.7|293
1641354600000|2022-01-05 03:50:00|2039|2038.2|2038.5|2037.7|2039|2038.2|2038|2037.2|198
1641354900000|2022-01-05 03:55:00|2039|2038.2|2037.5|2036.7|2039|2038.2|2037.5|2036.7|161
1641355200000|2022-01-05 04:00:00|2037|2036.2|2037|2036.2|2038.5|2037.7|2037|2036.2|231
1641355500000|2022-01-05 04:05:00|2037.5|2036.7|2036.5|2035.7|2037.5|2036.7|2036.5|2035.7|198
1641355800000|2022-01-05 04:10:00|2037|2036.2|2036.5|2035.7|2037|2036.2|2036.5|2035.7|183
1641356100000|2022-01-05 04:15:00|2037|2036.2|2036.5|2035.7|2037|2036.2|2036.5|2035.7|148
1641356400000|2022-01-05 04:20:00|2037|2036.2|2037.5|2036.7|2037.5|2036.7|2036.5|2035.7|209
1641356700000|2022-01-05 04:25:00|2038|2037.2|2037.5|2036.7|2038|2037.2|2037.5|2036.7|200
1641357000000|2022-01-05 04:30:00|2037|2036.2|2036|2035.2|2037|2036.2|2036|2035.2|195
1641357300000|2022-01-05 04:35:00|2035.5|2034.7|2036|2035.2|2036|2035.2|2035.5|2034.7|343
1641357600000|2022-01-05 04:40:00|2036.5|2035.7|2036|2035.2|2036.5|2035.7|2036|2035.2|309
1641357900000|2022-01-05 04:45:00|2035.5|2034.7|2036.5|2035.7|2036.5|2035.7|2035.5|2034.7|180
1641358200000|2022-01-05 04:50:00|2037|2036.2|2035.5|2034.7|2037|2036.2|2035|2034.2|213
1641358500000|2022-01-05 04:55:00|2035|2034.2|2036|2035.2|2036.5|2035.7|2035|2034.2|252
1641358800000|2022-01-05 05:00:00|2036.5|2035.7|2036|2035.2|2036.5|2035.7|2035.5|2034.7|274
1641359100000|2022-01-05 05:05:00|2036.5|2035.7|2037|2036.2|2037|2036.2|2036.5|2035.7|290
1641359400000|2022-01-05 05:10:00|2037.5|2036.7|2037.5|2036.7|2037.5|2036.7|2037|2036.2|375
1641359700000|2022-01-05 05:15:00|2038|2037.2|2037|2036.2|2038|2037.2|2037|2036.2|272
1641360000000|2022-01-05 05:20:00|2037.5|2036.7|2037.5|2036.7|2037.5|2036.7|2036.5|2035.7|325
1641360300000|2022-01-05 05:25:00|2037.7|2036.9|2037|2036.2|2038.5|2037.7|2036.5|2035.7|547
1641360600000|2022-01-05 05:30:00|2037.5|2036.7|2038|2037.2|2038.5|2037.7|2037.5|2036.7|427
1641360900000|2022-01-05 05:35:00|2038.5|2037.7|2040|2039.2|2040|2039.2|2038|2037.2|367
1641361200000|2022-01-05 05:40:00|2040.5|2039.7|2040.5|2039.7|2041|2040.2|2040|2039.2|957
1641361500000|2022-01-05 05:45:00|2041|2040.2|2041|2040.2|2041|2040.2|2040|2039.2|740
1641361800000|2022-01-05 05:50:00|2041.5|2040.7|2041.5|2040.7|2041.7|2040.9|2040.5|2039.7|983
1641362100000|2022-01-05 05:55:00|2042|2041.2|2039.5|2038.7|2042|2041.2|2039|2038.2|3304
1641362400000|2022-01-05 06:00:00|2040|2039.2|2041.5|2040.7|2041.5|2040.7|2039.5|2038.7|2413
1641362700000|2022-01-05 06:05:00|2041.2|2040.4|2040.9|2038.9|2041.5|2040.7|2040|2038.7|854
1641363000000|2022-01-05 06:10:00|2041|2039|2039.4|2037.4|2041|2039|2039.1|2037.1|4
1641363300000|2022-01-05 06:15:00|2039.2|2037.2|2040|2038|2040.3|2038.3|2039.2|2037.2|439
1641363600000|2022-01-05 06:20:00|2039.8|2037.8|2040.3|2038.3|2040.5|2038.5|2039.8|2037.8|0
1641363900000|2022-01-05 06:25:00|2040|2038|2040.3|2038.3|2040.6|2038.6|2040|2038|0
1641364200000|2022-01-05 06:30:00|2040.6|2038.6|2039.7|2037.7|2040.6|2038.6|2039.7|2037.7|0
1641364500000|2022-01-05 06:35:00|2039.8|2037.8|2040.7|2038.7|2040.9|2038.9|2039.7|2037.7|0
1641364800000|2022-01-05 06:40:00|2040.6|2038.6|2041.3|2039.3|2041.3|2039.3|2040.6|2038.6|0
1641365100000|2022-01-05 06:45:00|2041.5|2039.5|2042.1|2040.1|2042.1|2040.1|2041.5|2039.5|0
1641365400000|2022-01-05 06:50:00|2042|2040|2041.8|2039.8|2042.2|2040.2|2041.7|2039.7|0
1641365700000|2022-01-05 06:55:00|2041.9|2039.9|2040.8|2038.8|2042|2040|2040.8|2038.8|0
1641366000000|2022-01-05 07:00:00|2041|2039|2041.9|2039.9|2042.2|2040.2|2040.8|2038.8|0
1641366300000|2022-01-05 07:05:00|2041.7|2039.7|2042.4|2040.4|2042.7|2040.7|2041.7|2039.7|0
1641366600000|2022-01-05 07:10:00|2042.5|2040.5|2041.2|2039.2|2042.5|2040.5|2041.2|2039.2|0
1641366900000|2022-01-05 07:15:00|2041.5|2039.5|2041.8|2039.8|2041.8|2039.8|2041|2039|0
1641367200000|2022-01-05 07:20:00|2041.5|2039.5|2040.9|2038.9|2041.8|2039.8|2040.9|2038.9|0
1641367500000|2022-01-05 07:25:00|2041.2|2039.2|2040.8|2038.8|2041.2|2039.2|2040.5|2038.5|0
1641367800000|2022-01-05 07:30:00|2041|2039|2041.7|2040.5|2042.2|2041|2040.7|2038.8|135
1641368100000|2022-01-05 07:35:00|2042.2|2041|2041.2|2040|2042.2|2041|2041.2|2040|98
1641368400000|2022-01-05 07:40:00|2041.7|2040.5|2041.9|2040.7|2042.2|2041|2041.2|2040|77
1641368700000|2022-01-05 07:45:00|2042.2|2041|2043.4|2042.2|2043.7|2042.5|2041.7|2040.5|248
1641369000000|2022-01-05 07:50:00|2043.7|2042.5|2043.7|2042.5|2043.7|2042.5|2043.2|2042|69
1641369300000|2022-01-05 07:55:00|2043.2|2042|2043.2|2042|2043.7|2042.5|2043.2|2042|36
1641369600000|2022-01-05 08:00:00|2043.4|2042.2|2044.4|2043.2|2045.2|2044|2043.2|2042|444
1641369900000|2022-01-05 08:05:00|2044.2|2043|2044.7|2043.5|2045.2|2044|2044.2|2043|118
1641370200000|2022-01-05 08:10:00|2044.4|2043.2|2044.7|2043.5|2044.7|2043.5|2044.2|2043|75
1641370500000|2022-01-05 08:15:00|2045.2|2044|2044.2|2043|2045.2|2044|2043.7|2042.5|50
1641370800000|2022-01-05 08:20:00|2043.7|2042.5|2043.7|2042.5|2044.2|2043|2043.2|2042|160
1641371100000|2022-01-05 08:25:00|2044.2|2043|2043.9|2042.7|2044.4|2043.2|2043.7|2042.5|89
1641371400000|2022-01-05 08:30:00|2044.2|2043|2043.2|2042|2044.7|2043.5|2043.2|2042|63
1641371700000|2022-01-05 08:35:00|2043.4|2042.2|2043.2|2042|2043.7|2042.5|2043.2|2042|70
1641372000000|2022-01-05 08:40:00|2042.7|2041.5|2042.2|2041|2042.7|2041.5|2042.2|2041|58
1641372300000|2022-01-05 08:45:00|2042.7|2041.5|2041.2|2040|2042.7|2041.5|2041.2|2040|84
1641372600000|2022-01-05 08:50:00|2041.7|2040.5|2041.7|2040.5|2042.2|2041|2041.2|2040|55
1641372900000|2022-01-05 08:55:00|2041.4|2040.2|2042.2|2041|2042.7|2041.5|2040.7|2039.5|217
1641373200000|2022-01-05 09:00:00|2042.4|2041.2|2042.7|2041.5|2043.2|2042|2041.7|2040.5|125
1641373500000|2022-01-05 09:05:00|2042.4|2041.2|2042.2|2041|2043.7|2042.5|2042.2|2041|108
1641373800000|2022-01-05 09:10:00|2042.4|2041.2|2043.2|2042|2043.7|2042.5|2042.2|2041|74
1641374100000|2022-01-05 09:15:00|2043.7|2042.5|2043.7|2042.5|2044.2|2043|2043.2|2042|74
1641374400000|2022-01-05 09:20:00|2044.2|2043|2042.7|2041.5|2044.2|2043|2042.2|2041|178
1641374700000|2022-01-05 09:25:00|||||||||9
1641375000000|2022-01-05 09:30:00|2042.2|2041|2041.7|2040.5|2042.7|2041.5|2041.7|2040.5|49
1641375300000|2022-01-05 09:35:00|2041.9|2040.7|2041.2|2040|2042.2|2041|2041.2|2040|73
1641375600000|2022-01-05 09:40:00|2041.7|2040.5|2042.2|2041|2042.7|2041.5|2041.2|2040|67
1641375900000|2022-01-05 09:45:00|2042.7|2041.5|2042.7|2041.5|2042.7|2041.5|2041.7|2040.5|55
1641376200000|2022-01-05 09:50:00|2042.2|2041|2042.7|2041.5|2042.7|2041.5|2042.2|2041|31
1641376500000|2022-01-05 09:55:00|2042.2|2041|2043.2|2042|2044.2|2043|2042.2|2041|82
1641376800000|2022-01-05 10:00:00|2043.4|2042.2|2043.2|2042|2043.7|2042.5|2043.2|2042|35
1641377100000|2022-01-05 10:05:00|2042.7|2041.5|2043.2|2042|2043.4|2042.2|2042.7|2041.5|17
1641377400000|2022-01-05 10:10:00|2042.9|2041.7|2042.7|2041.5|2043.2|2042|2042.2|2041|47
1641377700000|2022-01-05 10:15:00|2042.4|2041.2|2042.7|2041.5|2042.7|2041.5|2042.4|2041.2|13
1641378000000|2022-01-05 10:20:00|2042.9|2041.7|2042.7|2041.5|2043.2|2042|2042.4|2041.2|30
1641378300000|2022-01-05 10:25:00|2043.2|2042|2043.7|2042.5|2043.7|2042.5|2042.7|2041.5|17
1641378600000|2022-01-05 10:30:00|2043.2|2042|2042.7|2041.5|2043.7|2042.5|2042.7|2041.5|84
1641378900000|2022-01-05 10:35:00|2043.2|2042|2042.2|2041|2043.2|2042|2042.2|2041|31
1641379200000|2022-01-05 10:40:00|2042.7|2041.5|2042.2|2041|2042.7|2041.5|2042.2|2041|30
1641379500000|2022-01-05 10:45:00|2041.9|2040.7|2042.2|2041|2042.7|2041.5|2041.7|2040.5|77
1641379800000|2022-01-05 10:50:00|2042.7|2041.5|2041.7|2040.5|2042.7|2041.5|2041.7|2040.5|56
1641380100000|2022-01-05 10:55:00|2042.2|2041|2042.2|2041|2042.7|2041.5|2042.2|2041|89
1641380400000|2022-01-05 11:00:00|2042.4|2041.2|2042.2|2041|2042.7|2041.5|2041.9|2040.7|28
1641380700000|2022-01-05 11:05:00|2042.4|2041.2|2042.2|2041|2042.7|2041.5|2041.7|2040.5|113
1641381000000|2022-01-05 11:10:00|2041.9|2040.7|2042.7|2041.5|2042.7|2041.5|2041.7|2040.5|51
1641381300000|2022-01-05 11:15:00|2042.4|2041.2|2042.7|2041.5|2043.2|2042|2042.2|2041|47
1641381600000|2022-01-05 11:20:00|2042.2|2041|2042.2|2041|2042.7|2041.5|2042.2|2041|41
1641381900000|2022-01-05 11:25:00|2041.7|2040.5|2041.7|2040.5|2042.7|2041.5|2041.2|2040|135
1641382200000|2022-01-05 11:30:00|2041.9|2040.7|2042.2|2041|2042.2|2041|2041.7|2040.5|47
1641382500000|2022-01-05 11:35:00|2041.9|2040.7|2041.7|2040.5|2042.2|2041|2041.7|2040.5|92
1641382800000|2022-01-05 11:40:00|2042.2|2041|2042.2|2041|2042.2|2041|2041.2|2040|77
1641383100000|2022-01-05 11:45:00|2041.7|2040.5|2041.7|2040.5|2042.2|2041|2041.7|2040.5|37
1641383400000|2022-01-05 11:50:00|2042.2|2041|2042.2|2041|2042.2|2041|2041.7|2040.5|17
1641383700000|2022-01-05 11:55:00|2042.7|2041.5|2042.7|2041.5|2042.7|2041.5|2042.2|2041|89
1641384000000|2022-01-05 12:00:00|2042.4|2041.2|2042.7|2041.5|2043.2|2042|2042.2|2041|80
1641384300000|2022-01-05 12:05:00|2042.2|2041|2043.2|2042|2043.7|2042.5|2042.2|2041|126
1641384600000|2022-01-05 12:10:00|2043.4|2042.2|2043.2|2042|2043.4|2042.2|2043.2|2042|5
1641384900000|2022-01-05 12:15:00|2042.7|2041.5|2043.7|2042.5|2044.2|2043|2042.7|2041.5|78
1641385200000|2022-01-05 12:20:00|2043.2|2042|2042.7|2041.5|2043.4|2042.2|2042.7|2041.5|23
1641385500000|2022-01-05 12:25:00|2043.2|2042|2043.7|2042.5|2043.7|2042.5|2043.2|2042|27
1641385800000|2022-01-05 12:30:00|2043.2|2042|2043.2|2042|2043.2|2042|2043.2|2042|17
1641386100000|2022-01-05 12:35:00|2043.7|2042.5|2043.7|2042.5|2043.7|2042.5|2043.7|2042.5|38
1641386400000|2022-01-05 12:40:00|2043.4|2042.2|2043.2|2042|2043.4|2042.2|2043.2|2042|13
1641386700000|2022-01-05 12:45:00|2042.7|2041.5|2043.2|2042|2043.2|2042|2042.7|2041.5|37
1641387000000|2022-01-05 12:50:00|2043.7|2042.5|2043.7|2042.5|2043.7|2042.5|2043.7|2042.5|35
1641387300000|2022-01-05 12:55:00|2043.2|2042|2044.2|2043|2044.2|2043|2043.2|2042|76
1641387600000|2022-01-05 13:00:00|2044.7|2043.5|2044.2|2043|2044.7|2043.5|2044.2|2043|84
1641387900000|2022-01-05 13:05:00|2044.7|2043.5|2044.2|2043|2044.7|2043.5|2043.7|2042.5|68
1641388200000|2022-01-05 13:10:00|2043.7|2042.5|2042.7|2041.5|2044.2|2043|2042.4|2041.2|143
1641388500000|2022-01-05 13:15:00|2043.2|2042|2043.7|2042.5|2044.7|2043.5|2043.2|2042|30
1641388800000|2022-01-05 13:20:00|2044.2|2043|2044.7|2043.5|2044.7|2043.5|2043.7|2042.5|38
1641389100000|2022-01-05 13:25:00|2044.9|2043.7|2045.2|2044|2045.7|2044.5|2044.7|2043.5|28
1641389400000|2022-01-05 13:30:00|2044.9|2043.7|2044.7|2043.5|2045.2|2044|2044.7|2043.5|44
1641389700000|2022-01-05 13:35:00|2044.2|2043|2044.2|2043|2044.7|2043.5|2043.7|2042.5|40
1641390000000|2022-01-05 13:40:00|2044.7|2043.5|2043.2|2042|2044.7|2043.5|2043.2|2042|92
1641390300000|2022-01-05 13:45:00|2043.7|2042.5|2043.2|2042|2043.7|2042.5|2042.7|2041.5|56
1641390600000|2022-01-05 13:50:00|2042.7|2041.5|2043.7|2042.5|2043.7|2042.5|2042.7|2041.5|48
1641390900000|2022-01-05 13:55:00|2044.2|2043|2043.9|2042.7|2044.2|2043|2043.7|2042.5|137
1641391200000|2022-01-05 14:00:00|2044.2|2043|2043.2|2042|2044.4|2043.2|2042.7|2041.5|29
1641391500000|2022-01-05 14:05:00|2042.9|2041.7|2043.4|2042.2|2043.9|2042.7|2042.9|2041.7|36
1641391800000|2022-01-05 14:10:00|2043.2|2042|2045.2|2044|2045.2|2044|2043.2|2042|127
1641392100000|2022-01-05 14:15:00|2044.7|2043.5|2044.7|2043.5|2045.2|2044|2044.7|2043.5|98
1641392400000|2022-01-05 14:20:00|2044.2|2043|2044.7|2043.5|2044.7|2043.5|2044.2|2043|38
1641392700000|2022-01-05 14:25:00|2044.9|2043.7|2045.2|2044|2045.2|2044|2044.7|2043.5|76
1641393000000|2022-01-05 14:30:00|2045.7|2044.5|2043.7|2042.5|2046.7|2045.5|2043.2|2042|511
1641393300000|2022-01-05 14:35:00|2043.4|2042.2|2044.2|2043|2045.4|2044.2|2042.9|2041.7|114
1641393600000|2022-01-05 14:40:00|2044.4|2043.2|2045.2|2044|2045.7|2044.5|2043.7|2042.5|55
1641393900000|2022-01-05 14:45:00|2044.9|2043.7|2043.7|2042.5|2045.2|2044|2043.2|2042|120
1641394200000|2022-01-05 14:50:00|2043.4|2042.2|2045.4|2044.2|2046.2|2045|2043.2|2042|177
1641394500000|2022-01-05 14:55:00|2045.2|2044|2046.2|2045|2046.2|2045|2045.2|2044|101
1641394800000|2022-01-05 15:00:00|2045.9|2044.7|2044.9|2043.7|2046.7|2045.5|2044.2|2043|190
1641395100000|2022-01-05 15:05:00|2045.2|2044|2046.2|2045|2046.7|2045.5|2044.7|2043.5|125
1641395400000|2022-01-05 15:10:00|2046.4|2045.2|2045.2|2044|2046.4|2045.2|2044.7|2043.5|99
1641395700000|2022-01-05 15:15:00|2045.4|2044.2|2045.7|2044.5|2046.7|2045.5|2045.2|2044|123
1641396000000|2022-01-05 15:20:00|2045.9|2044.7|2046.2|2045|2046.9|2045.7|2045.2|2044|200
1641396300000|2022-01-05 15:25:00|2046.7|2045.5|2048.2|2047|2048.7|2047.5|2046.7|2045.5|159
1641396600000|2022-01-05 15:30:00|2047.7|2046.5|2047.2|2046|2048.2|2047|2046.7|2045.5|220
1641396900000|2022-01-05 15:35:00|2047.7|2046.5|2047.7|2046.5|2048.7|2047.5|2047.2|2046|127
1641397200000|2022-01-05 15:40:00|2048.2|2047|2049.7|2048.5|2049.7|2048.5|2047.7|2046.5|136
1641397500000|2022-01-05 15:45:00|2049.4|2048.2|2049.7|2048.5|2049.7|2048.5|2048.2|2047|182
1641397800000|2022-01-05 15:50:00|2049.2|2048|2049.7|2048.5|2049.7|2048.5|2048.2|2047|116
1641398100000|2022-01-05 15:55:00|2049.9|2048.7|2049.7|2048.5|2050.7|2049.5|2049.7|2048.5|165
1641398400000|2022-01-05 16:00:00|2049.9|2048.7|2049.7|2048.5|2050.7|2049.5|2049.7|2048.5|159
1641398700000|2022-01-05 16:05:00|2049.9|2048.7|2049.2|2048|2049.9|2048.7|2049.2|2048|172
1641399000000|2022-01-05 16:10:00|2049.7|2048.5|2049.2|2048|2049.7|2048.5|2048.7|2047.5|224
1641399300000|2022-01-05 16:15:00|2049.7|2048.5|2050.2|2049|2050.2|2049|2049.2|2048|257
1641399600000|2022-01-05 16:20:00|2050.7|2049.5|2050.2|2049|2050.7|2049.5|2049.7|2048.5|137
1641399900000|2022-01-05 16:25:00|2049.7|2048.5|2050.2|2049|2050.7|2049.5|2049.7|2048.5|190
1641400200000|2022-01-05 16:30:00|2050.7|2049.5|2049.2|2048|2050.7|2049.5|2048.7|2047.5|104
1641400500000|2022-01-05 16:35:00|2048.7|2047.5|2048.7|2047.5|2049.2|2048|2048.7|2047.5|62
1641400800000|2022-01-05 16:40:00|2049.2|2048|2047.4|2046.2|2049.2|2048|2047.2|2046|183
1641401100000|2022-01-05 16:45:00|2047.2|2046|2047.2|2046|2047.7|2046.5|2046.9|2045.7|81
1641401400000|2022-01-05 16:50:00|2046.9|2045.7|2046.7|2045.5|2047.2|2046|2046.7|2045.5|23
1641401700000|2022-01-05 16:55:00|2046.9|2045.7|2046.7|2045.5|2047.4|2046.2|2046.7|2045.5|46
1641402000000|2022-01-05 17:00:00|2046.2|2045|2047.7|2046.5|2047.7|2046.5|2046.2|2045|64
1641402300000|2022-01-05 17:05:00|2048.2|2047|2047.7|2046.5|2048.2|2047|2047.7|2046.5|35
1641402600000|2022-01-05 17:10:00|2047.9|2046.7|2048.2|2047|2048.2|2047|2047.7|2046.5|40
1641402900000|2022-01-05 17:15:00|2047.9|2046.7|2048.7|2047.5|2048.7|2047.5|2047.9|2046.7|23
1641403200000|2022-01-05 17:20:00|2048.4|2047.2|2048.7|2047.5|2048.7|2047.5|2048.2|2047|6
1641403500000|2022-01-05 17:25:00|2048.4|2047.2|2049.2|2048|2049.2|2048|2048.4|2047.2|14
1641403800000|2022-01-05 17:30:00|2048.9|2047.7|2048.7|2047.5|2049.2|2048|2048.2|2047|50
1641404100000|2022-01-05 17:35:00|2048.4|2047.2|2047.7|2046.5|2048.7|2047.5|2047.2|2046|36
1641404400000|2022-01-05 17:40:00|2047.4|2046.2|2046.7|2045.5|2047.7|2046.5|2046.7|2045.5|39
1641404700000|2022-01-05 17:45:00|2046.4|2045.2|2046.7|2045.5|2047.2|2046|2046.2|2045|45
1641405000000|2022-01-05 17:50:00|2046.4|2045.2|2046.7|2045.5|2046.7|2045.5|2046.2|2045|17
1641405300000|2022-01-05 17:55:00|2046.2|2045|2046.2|2045|2046.7|2045.5|2046.2|2045|45
1641405600000|2022-01-05 18:00:00|2045.7|2044.5|2045.7|2044.5|2046.2|2045|2045.2|2044|53
1641405900000|2022-01-05 18:05:00|2045.9|2044.7|2044.4|2043.2|2046.2|2045|2044.2|2043|92
1641406200000|2022-01-05 18:10:00|2044.7|2043.5|2044.7|2043.5|2044.7|2043.5|2043.7|2042.5|21
1641406500000|2022-01-05 18:15:00|2044.2|2043|2044.7|2043.5|2045.2|2044|2044.2|2043|26
1641406800000|2022-01-05 18:20:00|2044.9|2043.7|2045.2|2044|2045.7|2044.5|2044.7|2043.5|5
1641407100000|2022-01-05 18:25:00|2044.9|2043.7|2045.2|2044|2045.2|2044|2044.7|2043.5|10
1641407400000|2022-01-05 18:30:00|2044.7|2043.5|2045.7|2044.5|2046.2|2045|2044.7|2043.5|82
1641407700000|2022-01-05 18:35:00|2046.2|2045|2046.2|2045|2046.7|2045.5|2045.7|2044.5|83
1641408000000|2022-01-05 18:40:00|2046.7|2045.5|2046.4|2045.2|2046.7|2045.5|2046.2|2045|12
1641408300000|2022-01-05 18:45:00|2046.2|2045|2046.2|2045|2046.7|2045.5|2045.7|2044.5|29
1641408600000|2022-01-05 18:50:00|2045.9|2044.7|2046.7|2045.5|2046.7|2045.5|2045.7|2044.5|23
1641408900000|2022-01-05 18:55:00|2046.4|2045.2|2045.7|2044.5|2046.4|2045.2|2045.7|2044.5|19
1641409200000|2022-01-05 19:00:00|2045.9|2044.7|2045.4|2044.2|2047.7|2046.5|2044.4|2043.2|104
1641409500000|2022-01-05 19:05:00|2045.2|2044|2043.7|2042.5|2046.2|2045|2043.7|2042.5|51
1641409800000|2022-01-05 19:10:00|2043.9|2042.7|2042.2|2041|2044.2|2043|2040.7|2039.5|125
1641410100000|2022-01-05 19:15:00|2041.9|2040.7|2040.4|2039.2|2042.7|2041.5|2040.2|2039|100
1641410400000|2022-01-05 19:20:00|2040.2|2039|2040.9|2039.7|2041.7|2040.5|2039.7|2038.5|89
1641410700000|2022-01-05 19:25:00|2040.7|2039.5|2040.4|2039.2|2041.9|2040.7|2039.7|2038.5|124
1641411000000|2022-01-05 19:30:00|2040.2|2039|2038.7|2037.5|2041.9|2040.7|2038.7|2037.5|182
1641411300000|2022-01-05 19:35:00|2039.2|2038|2037.7|2036.5|2039.2|2038|2036.4|2035.2|132
1641411600000|2022-01-05 19:40:00|2037.4|2036.2|2034.7|2033.5|2037.4|2036.2|2034.2|2033|199
1641411900000|2022-01-05 19:45:00|2034.4|2033.2|2036.7|2035.5|2036.7|2035.5|2034.2|2033|96
1641412200000|2022-01-05 19:50:00|2036.4|2035.2|2036.7|2035.5|2037.2|2036|2035.2|2034|126
1641412500000|2022-01-05 19:55:00|2036.2|2035|2036.7|2035.5|2037.2|2036|2035.2|2034|34
1641412800000|2022-01-05 20:00:00|2036.2|2035|2034.2|2033|2036.7|2035.5|2034.2|2033|130
1641413100000|2022-01-05 20:05:00|2034.7|2033.5|2033.4|2032.2|2035.2|2034|2032.2|2031|147
1641413400000|2022-01-05 20:10:00|2033.2|2032|2035.2|2034|2035.7|2034.5|2033.2|2032|97
1641413700000|2022-01-05 20:15:00|2034.9|2033.7|2034.2|2033|2035.2|2034|2033.7|2032.5|64
1641414000000|2022-01-05 20:20:00|2035|2032.7|2037|2035|2037|2035|2034.1|2032.1|473
1641414300000|2022-01-05 20:25:00|2036.8|2034.8|2036.3|2034.3|2038|2036|2035.1|2033.1|175
1641414600000|2022-01-05 20:30:00|2036|2034|2036|2034|2037.6|2035.6|2034.8|2032.8|123
1641414900000|2022-01-05 20:35:00|2036.3|2034.3|2036.8|2034.8|2038.5|2036.5|2035.3|2033.3|139
1641415200000|2022-01-05 20:40:00|2036.7|2034.7|2035.6|2033.6|2037.4|2035.4|2035.3|2033.3|304
1641415500000|2022-01-05 20:45:00|2035.7|2033.7|2034.1|2032.1|2035.9|2033.9|2033.8|2031.8|144
1641415800000|2022-01-05 20:50:00|2033.9|2031.9|2032.6|2030.6|2034.8|2032.8|2032.5|2030.5|237
1641416100000|2022-01-05 20:55:00|2032.9|2030.9|2030.7|2028.7|2033.1|2031.1|2029.3|2027.3|0
1641416400000|2022-01-05 21:00:00|2030.6|2028.6|2028.8|2026.8|2031|2029|2028.1|2026.1|7
1641416700000|2022-01-05 21:05:00|2028.5|2026.5|2030.4|2028.4|2031.1|2029.1|2028.5|2026.5|0
1641417000000|2022-01-05 21:10:00|2030.5|2028.5|2030.6|2028.6|2031.1|2029.1|2029.7|2027.7|0
1641417300000|2022-01-05 21:15:00|2030.8|2028.8|2031.3|2029.3|2031.3|2029.3|2030.7|2028.7|0
1641417600000|2022-01-05 21:20:00|2031.1|2029.1|2030.9|2028.9|2031.1|2029.1|2030.9|2028.9|0
1641418500000|2022-01-05 21:35:00|2030.8|2028.8|2031.1|2029.1|2031.3|2029.3|2030.7|2028.7|0
1641418800000|2022-01-05 21:40:00|2031|2029|2030.3|2028.3|2031|2029|2030.3|2028.3|0
1641419100000|2022-01-05 21:45:00|2030.4|2028.4|2030.4|2028.4|2030.5|2028.5|2030.3|2028.3|0
1641419400000|2022-01-05 21:50:00|2030.6|2028.6|2030.7|2028.7|2030.8|2028.8|2030.5|2028.5|0
1641419700000|2022-01-05 21:55:00|2030.6|2028.6|2030.2|2028.2|2030.8|2028.8|2029.9|2027.9|0
1641420000000|2022-01-05 22:00:00|2030|2028|2030|2028|2030.1|2028.1|2030|2028|0
1641420300000|2022-01-05 22:05:00|2030.2|2028.2|2030|2028|2030.3|2028.3|2030|2028|0
1641420600000|2022-01-05 22:10:00|2030.1|2028.1|2030|2028|2030.3|2028.3|2030|2028|0
1641420900000|2022-01-05 22:15:00|2030.1|2028.1|2030.1|2028.1|2030.2|2028.2|2030|2028|0
1641421200000|2022-01-05 22:20:00|2030.2|2028.2|2030.2|2028.2|2030.2|2028.2|2030.1|2028.1|0
1641421500000|2022-01-05 22:25:00|2030.3|2028.3|2030.2|2028.2|2030.3|2028.3|2030.2|2028.2|0
1641421800000|2022-01-05 22:30:00|2030.1|2028.1|2030.1|2028.1|2030.2|2028.2|2030.1|2028.1|0
1641422400000|2022-01-05 22:40:00|2030|2028|2030|2028|2030|2028|2030|2028|0
1641422700000|2022-01-05 22:45:00|2030.1|2028.1|2030.1|2028.1|2030.1|2028.1|2030|2028|0
1641423000000|2022-01-05 22:50:00|2030.2|2028.2|2030.1|2028.1|2030.3|2028.3|2030.1|2028.1|0
1641423300000|2022-01-05 22:55:00|2030.2|2028.2|2030.1|2028.1|2030.5|2028.5|2030.1|2028.1|0
1641423600000|2022-01-05 23:00:00|2030.3|2028.3|2028|2026|2030.9|2028.9|2028|2026|0
1641423900000|2022-01-05 23:05:00|2027.8|2025.8|2026.9|2024.9|2028.2|2026.2|2026.1|2024.1|0
1641424200000|2022-01-05 23:10:00|2027.1|2025.1|2027.9|2025.9|2027.9|2025.9|2026.6|2024.6|0
1641424500000|2022-01-05 23:15:00|2028.1|2026.1|2028.3|2026.3|2028.6|2026.6|2027.9|2025.9|0
1641424800000|2022-01-05 23:20:00|2028.1|2026.1|2029.4|2027.4|2029.6|2027.6|2028|2026|0
1641425100000|2022-01-05 23:25:00|2029.5|2027.5|2031.1|2029.1|2031.3|2029.3|2029.1|2027.1|0
1641425400000|2022-01-05 23:30:00|2031|2029|2030.8|2028.8|2032.5|2030.5|2029.4|2027.4|0
1641425700000|2022-01-05 23:35:00|2030.9|2028.9|2029.1|2027.1|2031|2029|2028.4|2026.4|0
1641426000000|2022-01-05 23:40:00|2029|2027|2031.2|2029.2|2032.1|2030.1|2027.4|2025.4|0
1641426300000|2022-01-05 23:45:00|2031.5|2029.5|2027.2|2026|2031.5|2029.5|2023.9|2022.7|1055
1641426600000|2022-01-05 23:50:00|2027.7|2026.5|2028.7|2027.5|2029.2|2028|2025.7|2024.5|488
1641426900000|2022-01-05 23:55:00|2028.2|2027|2025.2|2024|2028.2|2027|2025.2|2024|364
1641427200000|2022-01-06 00:00:00|2025|2024.2|2024.5|2023.7|2027.5|2026.7|2024|2023.2|2050
1641427500000|2022-01-06 00:05:00|2025|2024.2|2022|2021.2|2025|2024.2|2019|2018.2|1994
1641427800000|2022-01-06 00:10:00|2022.2|2021.4|2022.5|2021.7|2023.7|2022.9|2021.5|2020.7|637
1641428100000|2022-01-06 00:15:00|2023|2022.2|2027|2026.2|2027.5|2026.7|2023|2022.2|825
1641428400000|2022-01-06 00:20:00|2026.5|2025.7|2026|2025.2|2029|2028.2|2025.5|2024.7|680
1641428700000|2022-01-06 00:25:00|2026.2|2025.4|2031|2030.2|2031|2030.2|2026|2025.2|601
1641429000000|2022-01-06 00:30:00|2030.5|2029.7|2030|2029.2|2030.5|2029.7|2028.5|2027.7|767
1641429300000|2022-01-06 00:35:00|2030.5|2029.7|2026.5|2025.7|2030.5|2029.7|2026|2025.2|619
1641429600000|2022-01-06 00:40:00|2026.2|2025.4|2024.5|2023.7|2027|2026.2|2024.5|2023.7|492
1641429900000|2022-01-06 00:45:00|2025|2024.2|2022.5|2021.7|2025|2024.2|2021.5|2020.7|915
1641430200000|2022-01-06 00:50:00|2023|2022.2|2024.5|2023.7|2026|2025.2|2023|2022.2|362
1641430500000|2022-01-06 00:55:00|2024|2023.2|2022.5|2021.7|2024|2023.2|2022|2021.2|446
1641430800000|2022-01-06 01:00:00|2023|2022.2|2024|2023.2|2024|2023.2|2019.5|2018.7|567
1641431100000|2022-01-06 01:05:00|2024.5|2023.7|2020|2019.2|2024.5|2023.7|2019.5|2018.7|543
1641431400000|2022-01-06 01:10:00|2019.7|2018.9|2019|2018.2|2020|2019.2|2018|2017.2|760
1641431700000|2022-01-06 01:15:00|2018.5|2017.7|2018.5|2017.7|2019.5|2018.7|2018|2017.2|462
1641432000000|2022-01-06 01:20:00|2018.2|2017.4|2019.5|2018.7|2019.5|2018.7|2017.5|2016.7|377
1641432300000|2022-01-06 01:25:00|2019.2|2018.4|2020.5|2019.7|2020.5|2019.7|2019|2018.2|357
1641432600000|2022-01-06 01:30:00|2020|2019.2|2021.5|2020.7|2021.5|2020.7|2018|2017.2|569
1641432900000|2022-01-06 01:35:00|2021|2020.2|2020|2019.2|2021.5|2020.7|2019.5|2018.7|595
1641433200000|2022-01-06 01:40:00|2019.5|2018.7|2019.5|2018.7|2020.5|2019.7|2018.5|2017.7|416
1641433500000|2022-01-06 01:45:00|2019.7|2018.9|2018|2017.2|2020|2019.2|2017|2016.2|569
1641433800000|2022-01-06 01:50:00|2018.5|2017.7|2018|2017.2|2019|2018.2|2017.5|2016.7|412
1641434100000|2022-01-06 01:55:00|2018.2|2017.4|2017.5|2016.7|2018.2|2017.4|2017|2016.2|307
1641434400000|2022-01-06 02:00:00|2018|2017.2|2018|2017.2|2018.5|2017.7|2016|2015.2|585
1641434700000|2022-01-06 02:05:00|2017.5|2016.7|2017|2016.2|2017.7|2016.9|2016|2015.2|609
1641435000000|2022-01-06 02:10:00|2016.5|2015.7|2015.5|2014.7|2017.5|2016.7|2015.5|2014.7|448
1641435300000|2022-01-06 02:15:00|2015|2014.2|2015.5|2014.7|2016|2015.2|2013|2012.2|638
1641435600000|2022-01-06 02:20:00|2015.2|2014.4|2013.5|2012.7|2015.5|2014.7|2012.5|2011.7|470
1641435900000|2022-01-06 02:25:00|2013|2012.2|2010.5|2009.7|2013.5|2012.7|2010|2009.2|883
1641436200000|2022-01-06 02:30:00|2010|2009.2|2011.5|2010.7|2011.5|2010.7|2009.5|2008.7|504
1641436500000|2022-01-06 02:35:00|2011|2010.2|2008.3|2007.5|2011.5|2010.7|2008.3|2007.5|388
1641436800000|2022-01-06 02:40:00|2007.8|2007|2007.8|2007|2008.3|2007.5|2005.8|2005|673
1641437100000|2022-01-06 02:45:00|2007.3|2006.5|2007.3|2006.5|2007.3|2006.5|2006.3|2005.5|362
1641437400000|2022-01-06 02:50:00|2007.8|2007|2007.8|2007|2008.3|2007.5|2006.8|2006|165
1641437700000|2022-01-06 02:55:00|2007.5|2006.7|2008.3|2007.5|2008.3|2007.5|2006.8|2006|399
1641438000000|2022-01-06 03:00:00|2007.8|2007|2008.3|2007.5|2008.3|2007.5|2007.3|2006.5|179
1641438300000|2022-01-06 03:05:00|2007.8|2007|2008.8|2008|2008.8|2008|2007.8|2007|242
1641438600000|2022-01-06 03:10:00|2008.3|2007.5|2007.8|2007|2008.3|2007.5|2006.8|2006|465
1641438900000|2022-01-06 03:15:00|2008.3|2007.5|2007.8|2007|2008.3|2007.5|2006.8|2006|317
1641439200000|2022-01-06 03:20:00|2007.5|2006.7|2007.8|2007|2007.8|2007|2007.3|2006.5|124
1641439500000|2022-01-06 03:25:00|2007.5|2006.7|2007.3|2006.5|2007.8|2007|2006.8|2006|176
1641439800000|2022-01-06 03:30:00|2007.8|2007|2007.8|2007|2008.8|2008|2006.3|2005.5|1136
1641440100000|2022-01-06 03:35:00|2007.3|2006.5|2008.3|2007.5|2008.3|2007.5|2005.3|2004.5|920
1641440400000|2022-01-06 03:40:00|2007.8|2007|2004.3|2003.5|2007.8|2007|2004.3|2003.5|513
1641440700000|2022-01-06 03:45:00|2004.8|2004|1999.8|1999|2004.8|2004|1999.8|1999|1786
1641441000000|2022-01-06 03:50:00|1999.3|1998.5|1997.3|1996.5|1999.8|1999|1996.8|1996|1866
1641441300000|2022-01-06 03:55:00|1997.8|1997|2000.5|1999.7|2000.8|2000|1997.3|1996.5|1086
1641441600000|2022-01-06 04:00:00|2000.3|1999.5|1998.8|1998|2001.3|2000.5|1998.3|1997.5|778
1641441900000|2022-01-06 04:05:00|1998.3|1997.5|1998.8|1998|1999.3|1998.5|1998.3|1997.5|427
1641442200000|2022-01-06 04:10:00|1998.3|1997.5|2000.3|1999.5|2000.8|2000|1998.3|1997.5|466
1641442500000|2022-01-06 04:15:00|2000|1999.2|1999.3|1998.5|2000.8|2000|1999|1998.2|338
1641442800000|2022-01-06 04:20:00|1999.8|1999|2001.3|2000.5|2001.8|2001|1999.3|1998.5|413
1641443100000|2022-01-06 04:25:00|2001.8|2001|2001.8|2001|2002.3|2001.5|2000.8|2000|446
1641443400000|2022-01-06 04:30:00|2002.3|2001.5|1998.8|1998|2002.3|2001.5|1998.8|1998|489
1641443700000|2022-01-06 04:35:00|1999|1998.2|2000.3|1999.5|2000.3|1999.5|1998.3|1997.5|526
1641444000000|2022-01-06 04:40:00|2000.8|2000|1999.8|1999|2000.8|2000|1999.3|1998.5|364
1641444300000|2022-01-06 04:45:00|2000.3|1999.5|1999.8|1999|2001.3|2000.5|1999.3|1998.5|409
1641444600000|2022-01-06 04:50:00|1999.3|1998.5|2001.3|2000.5|2001.3|2000.5|1999.3|1998.5|306
1641444900000|2022-01-06 04:55:00|2000.8|2000|2002.3|2001.5|2003.3|2002.5|2000.8|2000|483
1641445200000|2022-01-06 05:00:00|2001.8|2001|2000.8|2000|2001.8|2001|2000.8|2000|533
1641445500000|2022-01-06 05:05:00|2000.3|1999.5|2002.3|2001.5|2002.8|2002|2000.3|1999.5|603
1641445800000|2022-01-06 05:10:00|2001.8|2001|2001.8|2001|2001.8|2001|2000.8|2000|371
1641446100000|2022-01-06 05:15:00|2001.5|2000.7|2002.8|2002|2003|2002.2|2001.3|2000.5|376
1641446400000|2022-01-06 05:20:00|2002.3|2001.5|2003.8|2003|2003.8|2003|2001.3|2000.5|340
1641446700000|2022-01-06 05:25:00|2003.3|2002.5|2005.3|2004.5|2005.8|2005|2003.3|2002.5|571
1641447000000|2022-01-06 05:30:00|2004.8|2004|2004.3|2003.5|2004.8|2004|2003.8|2003|689
1641447300000|2022-01-06 05:35:00|2004.8|2004|2004.8|2004|2005.3|2004.5|2003.3|2002.5|789
1641447600000|2022-01-06 05:40:00|2004.3|2003.5|2002.8|2002|2004.8|2004|2002.3|2001.5|1034
1641447900000|2022-01-06 05:45:00|2003.3|2002.5|2000.3|1999.5|2003.3|2002.5|1999.8|1999|1107
1641448200000|2022-01-06 05:50:00|2000|1999.2|1998.3|1997.5|2000.3|1999.5|1997.8|1997|2120
1641448500000|2022-01-06 05:55:00|1997.8|1997|1996.8|1996|2000.3|1999.5|1996.8|1996|2728
1641448800000|2022-01-06 06:00:00|1997.3|1996.5|1996.3|1995.5|1997.8|1997|1994.3|1993.5|4862
1641449100000|2022-01-06 06:05:00|1996.8|1996|1996.4|1994.4|1996.8|1996|1994.8|1994|1238
1641449400000|2022-01-06 06:10:00|1996.3|1994.3|1996.3|1994.3|1997.4|1995.4|1995.3|1993.3|0
1641449700000|2022-01-06 06:15:00|1996.2|1994.2|1994.5|1992.5|1996.5|1994.5|1993.9|1991.9|805
1641450000000|2022-01-06 06:20:00|1994.3|1992.3|1996.1|1994.1|1996.1|1994.1|1994.3|1992.3|0
1641450300000|2022-01-06 06:25:00|1996.4|1994.4|1995.6|1993.6|1996.5|1994.5|1995.5|1993.5|0
1641450600000|2022-01-06 06:30:00|1995.9|1993.9|1995.8|1993.8|1995.9|1993.9|1995.2|1993.2|0
1641450900000|2022-01-06 06:35:00|1995.9|1993.9|1996.9|1994.9|1997.1|1995.1|1995.7|1993.7|0
1641451200000|2022-01-06 06:40:00|1996.6|1994.6|1997.1|1995.1|1997.2|1995.2|1996.6|1994.6|0
1641451500000|2022-01-06 06:45:00|1997|1995|1996.9|1994.9|1997.4|1995.4|1996.7|1994.7|0
1641451800000|2022-01-06 06:50:00|1997|1995|1996.2|1994.2|1997|1995|1995.9|1993.9|0
1641452100000|2022-01-06 06:55:00|1996.3|1994.3|1996.3|1994.3|1997.2|1995.2|1995.7|1993.7|0
1641452400000|2022-01-06 07:00:00|1995.9|1993.9|1998.4|1996.4|1998.4|1996.4|1995.8|1993.8|0
1641452700000|2022-01-06 07:05:00|1998.3|1996.3|1998.4|1996.4|1999.7|1997.7|1998.2|1996.2|0
1641453000000|2022-01-06 07:10:00|1998.6|1996.6|2000|1998|2000|1998|1998.4|1996.4|0
1641453300000|2022-01-06 07:15:00|2000.2|1998.2|1999.9|1997.9|2000.5|1998.5|1998.8|1996.8|0
1641453600000|2022-01-06 07:20:00|2000.1|1998.1|2000.8|1998.8|2000.8|1998.8|1999.8|1997.8|0
1641453900000|2022-01-06 07:25:00|2000.6|1998.6|2001.8|1999.8|2002|2000|2000.6|1998.6|0
1641454200000|2022-01-06 07:30:00|2001.7|1999.7|2000.2|1999|2002|2000.8|2000|1998.8|780
1641454500000|2022-01-06 07:35:00|2000|1998.8|2002.5|2001.3|2002.7|2001.5|2000|1998.8|232
1641454800000|2022-01-06 07:40:00|2002.2|2001|2003.5|2002.3|2004.5|2003.3|2002.2|2001|260
1641455100000|2022-01-06 07:45:00|2003|2001.8|2002.5|2001.3|2003|2001.8|2002|2000.8|125
1641455400000|2022-01-06 07:50:00|2002.2|2001|2002|2000.8|2002.5|2001.3|2001.5|2000.3|128
1641455700000|2022-01-06 07:55:00|2001.5|2000.3|2001.5|2000.3|2002.2|2001|2001.5|2000.3|91
1641456000000|2022-01-06 08:00:00|2001.7|2000.5|2004|2002.8|2004.5|2003.3|2001.5|2000.3|379
1641456300000|2022-01-06 08:05:00|2004.5|2003.3|2004.5|2003.3|2005.5|2004.3|2004|2002.8|318
1641456600000|2022-01-06 08:10:00|2004.7|2003.5|2002.5|2001.3|2005.5|2004.3|2002|2000.8|286
1641456900000|2022-01-06 08:15:00|2002|2000.8|2004.5|2003.3|2004.5|2003.3|2002|2000.8|287
1641457200000|2022-01-06 08:20:00|2005|2003.8|2001|1999.8|2005|2003.8|2001|1999.8|181
1641457500000|2022-01-06 08:25:00|2001.2|2000|1999.5|1998.3|2001.5|2000.3|1999.5|1998.3|301
1641457800000|2022-01-06 08:30:00|1999|1997.8|1999|1997.8|2000.5|1999.3|1998.5|1997.3|297
1641458100000|2022-01-06 08:35:00|1999.2|1998|1999|1997.8|1999.5|1998.3|1997.5|1996.3|225
1641458400000|2022-01-06 08:40:00|1999.2|1998|2001.5|2000.3|2002|2000.8|1999|1997.8|389
1641458700000|2022-01-06 08:45:00|2001.2|2000|2003|2001.8|2003|2001.8|2001|1999.8|161
1641459000000|2022-01-06 08:50:00|2002.7|2001.5|2003.5|2002.3|2003.5|2002.3|2001.5|2000.3|99
1641459300000|2022-01-06 08:55:00|2004|2002.8|2005.5|2004.3|2005.5|2004.3|2003.5|2002.3|228
1641459600000|2022-01-06 09:00:00|2005|2003.8|2003.5|2002.3|2005.5|2004.3|2003|2001.8|229
1641459900000|2022-01-06 09:05:00|2003.2|2002|2004|2002.8|2004.5|2003.3|2003|2001.8|43
1641460200000|2022-01-06 09:10:00|2004.5|2003.3|2005|2003.8|2005.5|2004.3|2004|2002.8|85
1641460500000|2022-01-06 09:15:00|2005.2|2004|2006|2004.8|2006|2004.8|2005|2003.8|106
1641460800000|2022-01-06 09:20:00|2005.7|2004.5|2006.5|2005.3|2006.5|2005.3|2005.5|2004.3|140
1641461100000|2022-01-06 09:25:00|2006.7|2005.5|2005.5|2004.3|2007|2005.8|2005|2003.8|168
1641461400000|2022-01-06 09:30:00|2006|2004.8|2004.5|2003.3|2006|2004.8|2004.5|2003.3|61
1641461700000|2022-01-06 09:35:00|2004|2002.8|2005|2003.8|2005.5|2004.3|2004|2002.8|93
1641462000000|2022-01-06 09:40:00|2005.2|2004|2005.5|2004.3|2005.5|2004.3|2004.5|2003.3|32
1641462300000|2022-01-06 09:45:00|2005.2|2004|2005.5|2004.3|2006|2004.8|2005|2003.8|53
1641462600000|2022-01-06 09:50:00|2006|2004.8|2006.5|2005.3|2007|2005.8|2005.5|2004.3|86
1641462900000|2022-01-06 09:55:00|2006.2|2005|2007|2005.8|2007|2005.8|2005.5|2004.3|158
1641463200000|2022-01-06 10:00:00|2007.2|2006|2006.5|2005.3|2007.5|2006.3|2006|2004.8|104
1641463500000|2022-01-06 10:05:00|2007|2005.8|2008.5|2007.3|2009|2007.8|2006.5|2005.3|197
1641463800000|2022-01-06 10:10:00|2008.7|2007.5|2009.5|2008.3|2010|2008.8|2008.5|2007.3|189
1641464100000|2022-01-06 10:15:00|2010|2008.8|2009.5|2008.3|2010|2008.8|2009.5|2008.3|53
1641464400000|2022-01-06 10:20:00|2010|2008.8|2011.5|2010.3|2011.7|2010.5|2009.5|2008.3|182
1641464700000|2022-01-06 10:25:00|2011.2|2010|2012|2010.8|2012|2010.8|2011|2009.8|119
1641465000000|2022-01-06 10:30:00|2011.7|2010.5|2011.5|2010.3|2012.5|2011.3|2011.5|2010.3|108
1641465300000|2022-01-06 10:35:00|2011.7|2010.5|2012.5|2011.3|2012.5|2011.3|2011.5|2010.3|141
1641465600000|2022-01-06 10:40:00|2012|2010.8|2011|2009.8|2012.5|2011.3|2010.2|2009|162
1641465900000|2022-01-06 10:45:00|2010.7|2009.5|2012|2010.8|2012|2010.8|2010.7|2009.5|71
1641466200000|2022-01-06 10:50:00|2011.5|2010.3|2010.5|2009.3|2012.5|2011.3|2010.5|2009.3|77
1641466500000|2022-01-06 10:55:00|2010.7|2009.5|2011|2009.8|2011.5|2010.3|2010.5|2009.3|108
1641466800000|2022-01-06 11:00:00|2010.7|2009.5|2011|2009.8|2011|2009.8|2010|2008.8|110
1641467100000|2022-01-06 11:05:00|2010.7|2009.5|2009.5|2008.3|2011|2009.8|2009|2007.8|90
1641467400000|2022-01-06 11:10:00|2009.2|2008|2009.5|2008.3|2010|2008.8|2009|2007.8|56
1641467700000|2022-01-06 11:15:00|2009|2007.8|2009.7|2008.5|2010|2008.8|2009|2007.8|62
1641468000000|2022-01-06 11:20:00|2010|2008.8|2008.7|2007.5|2010|2008.8|2008.5|2007.3|82
1641468300000|2022-01-06 11:25:00|2008.5|2007.3|2008.5|2007.3|2008.7|2007.5|2008|2006.8|148
1641468600000|2022-01-06 11:30:00|2008.2|2007|2009.5|2008.3|2009.5|2008.3|2008|2006.8|93
1641468900000|2022-01-06 11:35:00|2009|2007.8|2008|2006.8|2009.5|2008.3|2008|2006.8|84
1641469200000|2022-01-06 11:40:00|2008.5|2007.3|2008|2006.8|2009|2007.8|2008|2006.8|88
1641469500000|2022-01-06 11:45:00|2007.5|2006.3|2006.5|2005.3|2008.2|2007|2006.5|2005.3|72
1641469800000|2022-01-06 11:50:00|2007|2005.8|2008|2006.8|2008.5|2007.3|2007|2005.8|117
1641470100000|2022-01-06 11:55:00|2008.2|2007|2007.5|2006.3|2008.5|2007.3|2007.5|2006.3|25
1641470400000|2022-01-06 12:00:00|2008|2006.8|2009|2007.8|2009.5|2008.3|2008|2006.8|65
1641470700000|2022-01-06 12:05:00|2009.2|2008|2009|2007.8|2009.5|2008.3|2008.5|2007.3|53
1641471000000|2022-01-06 12:10:00|2009.2|2008|2010|2008.8|2010|2008.8|2009|2007.8|56
1641471300000|2022-01-06 12:15:00|2009.5|2008.3|2009|2007.8|2010|2008.8|2009|2007.8|91
1641471600000|2022-01-06 12:20:00|2009.2|2008|2008.5|2007.3|2009.5|2008.3|2008|2006.8|49
1641471900000|2022-01-06 12:25:00|2008.2|2007|2007.5|2006.3|2008.5|2007.3|2007.5|2006.3|76
1641472200000|2022-01-06 12:30:00|2007.2|2006|2008.5|2007.3|2008.5|2007.3|2007|2005.8|31
1641472500000|2022-01-06 12:35:00|2008|2006.8|2008.5|2007.3|2009|2007.8|2008|2006.8|39
1641472800000|2022-01-06 12:40:00|2008.2|2007|2008|2006.8|2008.5|2007.3|2007.5|2006.3|26
1641473100000|2022-01-06 12:45:00|2007.5|2006.3|2008|2006.8|2008|2006.8|2007.5|2006.3|8
1641473400000|2022-01-06 12:50:00|2008.5|2007.3|2008.5|2007.3|2008.5|2007.3|2008|2006.8|26
1641473700000|2022-01-06 12:55:00|2008|2006.8|2009|2007.8|2009|2007.8|2008|2006.8|38
1641474000000|2022-01-06 13:00:00|2008.7|2007.5|2008|2006.8|2009.5|2008.3|2008|2006.8|54
1641474300000|2022-01-06 13:05:00|2008.2|2007|2009.5|2008.3|2009.5|2008.3|2008|2006.8|103
1641474600000|2022-01-06 13:10:00|2009|2007.8|2009.5|2008.3|2009.5|2008.3|2009|2007.8|35
1641474900000|2022-01-06 13:15:00|2009.7|2008.5|2010.5|2009.3|2010.5|2009.3|2009.5|2008.3|43
1641475200000|2022-01-06 13:20:00|2010.2|2009|2009.5|2008.3|2010.5|2009.3|2009.5|2008.3|94
1641475500000|2022-01-06 13:25:00|2009.2|2008|2009.5|2008.3|2009.5|2008.3|2009|2007.8|77
1641475800000|2022-01-06 13:30:00|2009.2|2008|2008|2006.8|2009.5|2008.3|2008|2006.8|23
1641476100000|2022-01-06 13:35:00|2008.5|2007.3|2008.5|2007.3|2009|2007.8|2008|2006.8|72
1641476400000|2022-01-06 13:40:00|2008.2|2007|2009|2007.8|2009|2007.8|2008|2006.8|32
1641476700000|2022-01-06 13:45:00|2008.5|2007.3|2008|2006.8|2008.5|2007.3|2007.5|2006.3|57
1641477000000|2022-01-06 13:50:00|2007.7|2006.5|2009|2007.8|2009|2007.8|2007.5|2006.3|118
1641477300000|2022-01-06 13:55:00|2009.5|2008.3|2009.5|2008.3|2009.5|2008.3|2009|2007.8|180
1641477600000|2022-01-06 14:00:00|2009.2|2008|2009.5|2008.3|2010|2008.8|2009.2|2008|54
1641477900000|2022-01-06 14:05:00|2010|2008.8|2009.5|2008.3|2010|2008.8|2009.5|2008.3|137
1641478200000|2022-01-06 14:10:00|2010|2008.8|2010|2008.8|2010|2008.8|2009.5|2008.3|165
1641478500000|2022-01-06 14:15:00|2010.5|2009.3|2010.5|2009.3|2010.5|2009.3|2010|2008.8|133
1641478800000|2022-01-06 14:20:00|2010|2008.8|2011|2009.8|2011|2009.8|2010|2008.8|106
1641479100000|2022-01-06 14:25:00|2010.5|2009.3|2010|2008.8|2011|2009.8|2009.5|2008.3|154
1641479400000|2022-01-06 14:30:00|2009.5|2008.3|2014|2012.8|2014|2012.8|2009.5|2008.3|485
1641479700000|2022-01-06 14:35:00|2013.7|2012.5|2015.5|2014.3|2016|2014.8|2013|2011.8|629
1641480000000|2022-01-06 14:40:00|2015.7|2014.5|2015.5|2014.3|2016.5|2015.3|2014.5|2013.3|418
1641480300000|2022-01-06 14:45:00|2015|2013.8|2010.5|2009.3|2015|2013.8|2010|2008.8|393
1641480600000|2022-01-06 14:50:00|2011|2009.8|2009.2|2008|2012|2010.8|2009|2007.8|297
1641480900000|2022-01-06 14:55:00|2009.5|2008.3|2007.2|2006|2011|2009.8|2006.5|2005.3|165
1641481200000|2022-01-06 15:00:00|2007|2005.8|2005.2|2004|2008.5|2007.3|2005.2|2004|273
1641481500000|2022-01-06 15:05:00|2005|2003.8|2004.5|2003.3|2005.5|2004.3|2003|2001.8|355
1641481800000|2022-01-06 15:10:00|2004.2|2003|2004|2002.8|2005.5|2004.3|2002.5|2001.3|301
1641482100000|2022-01-06 15:15:00|2003.5|2002.3|2003.5|2002.3|2007|2005.8|2003.2|2002|137
1641482400000|2022-01-06 15:20:00|2003.7|2002.5|2005.2|2004|2006|2004.8|2003|2001.8|342
1641482700000|2022-01-06 15:25:00|2005|2003.8|2004.5|2003.3|2008.5|2007.3|2004.5|2003.3|489
1641483000000|2022-01-06 15:30:00|2004.7|2003.5|2007.5|2006.3|2008.5|2007.3|2004.7|2003.5|248
1641483300000|2022-01-06 15:35:00|2007|2005.8|2009.5|2008.3|2009.5|2008.3|2006.5|2005.3|123
1641483600000|2022-01-06 15:40:00|2009.7|2008.5|2008.5|2007.3|2009.7|2008.5|2007|2005.8|69
1641483900000|2022-01-06 15:45:00|2009|2007.8|2011.5|2010.3|2011.5|2010.3|2008.2|2007|136
1641484200000|2022-01-06 15:50:00|2011|2009.8|2010.5|2009.3|2011|2009.8|2010|2008.8|79
1641484500000|2022-01-06 15:55:00|2010.2|2009|2010|2008.8|2012.5|2011.3|2010|2008.8|214
1641484800000|2022-01-06 16:00:00|2010.5|2009.3|2007.5|2006.3|2011|2009.8|2007|2005.8|367
1641485100000|2022-01-06 16:05:00|2008|2006.8|2010|2008.8|2011|2009.8|2007|2005.8|227
1641485400000|2022-01-06 16:10:00|2010.2|2009|2010.5|2009.3|2011.5|2010.3|2009.5|2008.3|124
1641485700000|2022-01-06 16:15:00|2011|2009.8|2011|2009.8|2012.5|2011.3|2011|2009.8|185
1641486000000|2022-01-06 16:20:00|2010.7|2009.5|2011|2009.8|2011.5|2010.3|2010.5|2009.3|89
1641486300000|2022-01-06 16:25:00|2010.5|2009.3|2009.5|2008.3|2010.5|2009.3|2009|2007.8|108
1641486600000|2022-01-06 16:30:00|2009.7|2008.5|2009.5|2008.3|2010.5|2009.3|2009|2007.8|89
1641486900000|2022-01-06 16:35:00|2010|2008.8|2010|2008.8|2011|2009.8|2009.5|2008.3|131
1641487200000|2022-01-06 16:40:00|2010.2|2009|2009.5|2008.3|2010.5|2009.3|2009|2007.8|161
1641487500000|2022-01-06 16:45:00|2010|2008.8|2010.5|2009.3|2011|2009.8|2009|2007.8|131
1641487800000|2022-01-06 16:50:00|2011|2009.8|2011.7|2010.5|2012|2010.8|2010|2008.8|88
1641488100000|2022-01-06 16:55:00|2012|2010.8|2011.5|2010.3|2012|2010.8|2011.2|2010|111
1641488400000|2022-01-06 17:00:00|2011.2|2010|2011.5|2010.3|2011.5|2010.3|2010.5|2009.3|70
1641488700000|2022-01-06 17:05:00|2011|2009.8|2013.5|2012.3|2013.5|2012.3|2011|2009.8|99
1641489000000|2022-01-06 17:10:00|2013.2|2012|2013|2011.8|2013.5|2012.3|2012|2010.8|53
1641489300000|2022-01-06 17:15:00|2012.7|2011.5|2012|2010.8|2013.5|2012.3|2011.5|2010.3|79
1641489600000|2022-01-06 17:20:00|2011.7|2010.5|2012|2010.8|2013|2011.8|2011.5|2010.3|59
1641489900000|2022-01-06 17:25:00|2012.2|2011|2012.5|2011.3|2013|2011.8|2012|2010.8|153
1641490200000|2022-01-06 17:30:00|2013|2011.8|2012|2010.8|2013|2011.8|2011.5|2010.3|51
1641490500000|2022-01-06 17:35:00|2012.2|2011|2013.5|2012.3|2014|2012.8|2012|2010.8|153
1641490800000|2022-01-06 17:40:00|2013.7|2012.5|2016|2014.8|2016|2014.8|2013.5|2012.3|102
1641491100000|2022-01-06 17:45:00|2015.7|2014.5|2016|2014.8|2016.5|2015.3|2015.5|2014.3|133
1641491400000|2022-01-06 17:50:00|2015.7|2014.5|2015|2013.8|2016|2014.8|2015|2013.8|46
1641491700000|2022-01-06 17:55:00|2014.7|2013.5|2014|2012.8|2015|2013.8|2013.5|2012.3|48
1641492000000|2022-01-06 18:00:00|2013.5|2012.3|2014|2012.8|2014.5|2013.3|2013|2011.8|51
1641492300000|2022-01-06 18:05:00|2014.5|2013.3|2014|2012.8|2014.5|2013.3|2013.2|2012|78
1641492600000|2022-01-06 18:10:00|2014.2|2013|2014|2012.8|2014.5|2013.3|2013.5|2012.3|42
1641492900000|2022-01-06 18:15:00|2013.7|2012.5|2012.5|2011.3|2014|2012.8|2011|2009.8|206
1641493200000|2022-01-06 18:20:00|2012.2|2011|2010.5|2009.3|2012.5|2011.3|2010|2008.8|83
1641493500000|2022-01-06 18:25:00|2010.2|2009|2010|2008.8|2010.5|2009.3|2009.5|2008.3|43
1641493800000|2022-01-06 18:30:00|2010.2|2009|2010.7|2009.5|2011|2009.8|2010|2008.8|56
1641494100000|2022-01-06 18:35:00|2010.5|2009.3|2010.5|2009.3|2011.5|2010.3|2010|2008.8|46
1641494400000|2022-01-06 18:40:00|2010.2|2009|2011|2009.8|2011.5|2010.3|2010|2008.8|60
1641494700000|2022-01-06 18:45:00|2010.7|2009.5|2010.5|2009.3|2011.7|2010.5|2010|2008.8|29
1641495000000|2022-01-06 18:50:00|2010|2008.8|2011|2009.8|2011|2009.8|2010|2008.8|38
1641495300000|2022-01-06 18:55:00|2010.7|2009.5|2011|2009.8|2011.5|2010.3|2010|2008.8|41
1641495600000|2022-01-06 19:00:00|2011.2|2010|2009.5|2008.3|2011.5|2010.3|2009.5|2008.3|72
1641495900000|2022-01-06 19:05:00|2009|2007.8|2011.5|2010.3|2011.7|2010.5|2009|2007.8|73
1641496200000|2022-01-06 19:10:00|2011.7|2010.5|2010.5|2009.3|2013.7|2012.5|2010.5|2009.3|76
1641496500000|2022-01-06 19:15:00|2011|2009.8|2010.5|2009.3|2011.5|2010.3|2010|2008.8|58
1641496800000|2022-01-06 19:20:00|2010.7|2009.5|2010.5|2009.3|2011|2009.8|2009.5|2008.3|40
1641497100000|2022-01-06 19:25:00|2010.2|2009|2010|2008.8|2010.5|2009.3|2009.5|2008.3|56
1641497400000|2022-01-06 19:30:00|2010.5|2009.3|2010.5|2009.3|2011.5|2010.3|2010|2008.8|30
1641497700000|2022-01-06 19:35:00|2010.7|2009.5|2011|2009.8|2011.5|2010.3|2010|2008.8|42
1641498000000|2022-01-06 19:40:00|2011.2|2010|2011|2009.8|2011.5|2010.3|2010.5|2009.3|13
1641498300000|2022-01-06 19:45:00|2011.5|2010.3|2011.5|2010.3|2012.5|2011.3|2011|2009.8|103
1641498600000|2022-01-06 19:50:00|2012|2010.8|2012.5|2011.3|2012.5|2011.3|2011|2009.8|107
1641498900000|2022-01-06 19:55:00|2012.2|2011|2012.5|2011.3|2013|2011.8|2012|2010.8|24
1641499200000|2022-01-06 20:00:00|2013|2011.8|2014.5|2013.3|2015|2013.8|2012.5|2011.3|185
1641499500000|2022-01-06 20:05:00|2015|2013.8|2013.5|2012.3|2015|2013.8|2013.5|2012.3|73
1641499800000|2022-01-06 20:10:00|2013.7|2012.5|2012.5|2011.3|2014|2012.8|2012.5|2011.3|83
1641500100000|2022-01-06 20:15:00|2012.7|2011.5|2011|2009.8|2012.7|2011.5|2011|2009.8|44
1641500400000|2022-01-06 20:20:00|2011.6|2009.6|2010.9|2008.9|2012.4|2010.4|2010.2|2008.2|34
1641500700000|2022-01-06 20:25:00|2011.1|2009.1|2011.7|2009.7|2012|2010|2010.5|2008.5|63
1641501000000|2022-01-06 20:30:00|2011.6|2009.6|2010.3|2008.3|2012|2010|2009.3|2007.3|128
1641501300000|2022-01-06 20:35:00|2010.5|2008.5|2009.5|2007.5|2010.9|2008.9|2008.6|2006.6|141
1641501600000|2022-01-06 20:40:00|2009.8|2007.8|2010.2|2008.2|2010.8|2008.8|2008.5|2006.5|149
1641501900000|2022-01-06 20:45:00|2010.1|2008.1|2008.8|2006.8|2010.5|2008.5|2008.5|2006.5|103
1641502200000|2022-01-06 20:50:00|2008.7|2006.7|2007|2005|2009.6|2007.6|2007|2005|155
1641502500000|2022-01-06 20:55:00|2006.9|2004.9|2008.9|2006.9|2009.5|2007.5|2005.2|2003.2|4
1641502800000|2022-01-06 21:00:00|2008.8|2006.8|2008.4|2006.4|2009.8|2007.8|2008.1|2006.1|40
1641503100000|2022-01-06 21:05:00|2008.7|2006.7|2008.9|2006.9|2009.7|2007.7|2008.4|2006.4|0
1641503400000|2022-01-06 21:10:00|2008.7|2006.7|2009.3|2007.3|2009.7|2007.7|2008.4|2006.4|0
1641503700000|2022-01-06 21:15:00|2009.2|2007.2|2009.4|2007.4|2009.4|2007.4|2008.7|2006.7|0
1641504300000|2022-01-06 21:25:00|2009.1|2007.1|2009.3|2007.3|2009.4|2007.4|2009.1|2007.1|0
1641504600000|2022-01-06 21:30:00|2009.1|2007.1|2008.9|2006.9|2009.1|2007.1|2008.9|2006.9|0
1641504900000|2022-01-06 21:35:00|2008.8|2006.8|2008.8|2006.8|2009|2007|2008.8|2006.8|0
1641505200000|2022-01-06 21:40:00|2008.9|2006.9|2009.4|2007.4|2009.4|2007.4|2008.8|2006.8|0
1641505500000|2022-01-06 21:45:00|2009.5|2007.5|2009.3|2007.3|2009.8|2007.8|2009.1|2007.1|0
1641505800000|2022-01-06 21:50:00|2009.5|2007.5|2009.3|2007.3|2009.5|2007.5|2009.3|2007.3|0
1641506100000|2022-01-06 21:55:00|2009.1|2007.1|2009.4|2007.4|2009.5|2007.5|2009.1|2007.1|0
1641506400000|2022-01-06 22:00:00|2009.3|2007.3|2009.5|2007.5|2009.5|2007.5|2009.3|2007.3|0
1641506700000|2022-01-06 22:05:00|2009.4|2007.4|2009.3|2007.3|2009.5|2007.5|2009.3|2007.3|0
1641507000000|2022-01-06 22:10:00|2009.4|2007.4|2009.5|2007.5|2009.5|2007.5|2009.4|2007.4|0
1641507300000|2022-01-06 22:15:00|2009.4|2007.4|2009.4|2007.4|2009.4|2007.4|2009.4|2007.4|0
1641507600000|2022-01-06 22:20:00|2009.5|2007.5|2009.5|2007.5|2009.5|2007.5|2009.5|2007.5|0
1641507900000|2022-01-06 22:25:00|2009.4|2007.4|2009.3|2007.3|2009.4|2007.4|2009.2|2007.2|0
1641508500000|2022-01-06 22:35:00|2009.4|2007.4|2009.4|2007.4|2009.4|2007.4|2009.4|2007.4|0
1641509700000|2022-01-06 22:55:00|2009.5|2007.5|2009.6|2007.6|2009.6|2007.6|2009.5|2007.5|0
1641510000000|2022-01-06 23:00:00|2009.7|2007.7|2010.8|2008.8|2011.3|2009.3|2009.7|2007.7|0
1641510300000|2022-01-06 23:05:00|2010.9|2008.9|2011.1|2009.1|2011.3|2009.3|2010.8|2008.8|0
1641510600000|2022-01-06 23:10:00|2011|2009|2010.7|2008.7|2011.6|2009.6|2010.7|2008.7|0
1641510900000|2022-01-06 23:15:00|2010.8|2008.8|2011.3|2009.3|2011.3|2009.3|2010.5|2008.5|0
1641511200000|2022-01-06 23:20:00|2011.2|2009.2|2010.7|2008.7|2011.4|2009.4|2010.5|2008.5|0
1641511500000|2022-01-06 23:25:00|2011|2009|2011.4|2009.4|2011.7|2009.7|2010.8|2008.8|0
1641511800000|2022-01-06 23:30:00|2011.8|2009.8|2011.8|2009.8|2012.6|2010.6|2010.4|2008.4|0
1641512100000|2022-01-06 23:35:00|2011.7|2009.7|2012.7|2010.7|2013.2|2011.2|2011.4|2009.4|0
1641512400000|2022-01-06 23:40:00|2012.9|2010.9|2011.8|2009.8|2013.7|2011.7|2011.3|2009.3|0
1641512700000|2022-01-06 23:45:00|2011.9|2009.9|2008.5|2007.3|2011.9|2009.9|2007.5|2006.3|1145
1641513000000|2022-01-06 23:50:00|2008|2006.8|2008.5|2007.3|2009|2007.8|2007.5|2006.3|334
1641513300000|2022-01-06 23:55:00|2008|2006.8|2006|2004.8|2008.7|2007.5|2006|2004.8|510
1641513600000|2022-01-07 00:00:00|2005.8|2005|2008.3|2007.5|2010|2009.2|2005.8|2005|2115
1641513900000|2022-01-07 00:05:00|2007.8|2007|2010.8|2010|2011.8|2011|2007.8|2007|887
1641514200000|2022-01-07 00:10:00|2011.3|2010.5|2014.8|2014|2015.3|2014.5|2008.8|2008|1239
1641514500000|2022-01-07 00:15:00|2014.3|2013.5|2016.3|2015.5|2016.5|2015.7|2014.3|2013.5|676
1641514800000|2022-01-07 00:20:00|2016.8|2016|2014.8|2014|2016.8|2016|2014.3|2013.5|582
1641515100000|2022-01-07 00:25:00|2014.3|2013.5|2013.8|2013|2014.3|2013.5|2011.8|2011|423
1641515400000|2022-01-07 00:30:00|2013.3|2012.5|2012.8|2012|2014.3|2013.5|2012.3|2011.5|474
1641515700000|2022-01-07 00:35:00|2012.3|2011.5|2011.8|2011|2012.8|2012|2011.3|2010.5|293
1641516000000|2022-01-07 00:40:00|2012.3|2011.5|2012.8|2012|2013.3|2012.5|2012.3|2011.5|236
1641516300000|2022-01-07 00:45:00|2013.3|2012.5|2011.3|2010.5|2013.3|2012.5|2011.3|2010.5|323
1641516600000|2022-01-07 00:50:00|2010.8|2010|2010.8|2010|2011.3|2010.5|2010.3|2009.5|317
1641516900000|2022-01-07 00:55:00|2010.3|2009.5|2010.8|2010|2011.3|2010.5|2009.3|2008.5|353
1641517200000|2022-01-07 01:00:00|2010.3|2009.5|2010.3|2009.5|2010.3|2009.5|2009|2008.2|256
1641517500000|2022-01-07 01:05:00|2010.8|2010|2009.3|2008.5|2010.8|2010|2008.8|2008|277
1641517800000|2022-01-07 01:10:00|2008.8|2008|2008.8|2008|2009.8|2009|2007.5|2006.7|606
1641518100000|2022-01-07 01:15:00|2009.3|2008.5|2007.8|2007|2009.3|2008.5|2007.3|2006.5|362
1641518400000|2022-01-07 01:20:00|2008.3|2007.5|2007.3|2006.5|2008.8|2008|2007.3|2006.5|260
1641518700000|2022-01-07 01:25:00|2007|2006.2|2007.8|2007|2008.8|2008|2006.8|2006|308
1641519000000|2022-01-07 01:30:00|2007.3|2006.5|2004.8|2004|2007.3|2006.5|2003.8|2003|931
1641519300000|2022-01-07 01:35:00|2004.3|2003.5|2000.5|1999.7|2004.3|2003.5|2000.3|1999.5|1579
1641519600000|2022-01-07 01:40:00|2000.3|1999.5|1998.8|1998|2000.8|2000|1998.3|1997.5|813
1641519900000|2022-01-07 01:45:00|1999.3|1998.5|1998.5|1997.7|2001.3|2000.5|1998.3|1997.5|694
1641520200000|2022-01-07 01:50:00|1998.8|1998|1993.3|1992.5|1998.8|1998|1993.3|1992.5|1450
1641520500000|2022-01-07 01:55:00|1992.3|1991.5|1994.3|1993.5|1995.3|1994.5|1991.8|1991|925
1641520800000|2022-01-07 02:00:00|1993.8|1993|1986.8|1986|1994.3|1993.5|1986.8|1986|1205
1641521100000|2022-01-07 02:05:00|1987.3|1986.5|1983.8|1983|1987.3|1986.5|1980.8|1980|1829
1641521400000|2022-01-07 02:10:00|1984.3|1983.5|1983.8|1983|1987.3|1986.5|1983.3|1982.5|1461
1641521700000|2022-01-07 02:15:00|1984|1983.2|1983.8|1983|1984.8|1984|1981.3|1980.5|650
1641522000000|2022-01-07 02:20:00|1984|1983.2|1987.3|1986.5|1987.5|1986.7|1983.8|1983|460
1641522300000|2022-01-07 02:25:00|1986.8|1986|1988.3|1987.5|1988.8|1988|1986.3|1985.5|480
1641522600000|2022-01-07 02:30:00|1987.8|1987|1987.3|1986.5|1987.8|1987|1985.3|1984.5|454
1641522900000|2022-01-07 02:35:00|1987.8|1987|1986.8|1986|1988.3|1987.5|1986.3|1985.5|303
1641523200000|2022-01-07 02:40:00|1987|1986.2|1986.8|1986|1988.3|1987.5|1986.3|1985.5|289
1641523500000|2022-01-07 02:45:00|1987.3|1986.5|1987.3|1986.5|1987.8|1987|1985.8|1985|113
1641523800000|2022-01-07 02:50:00|1987.8|1987|1988.8|1988|1989.3|1988.5|1987.8|1987|180
1641524100000|2022-01-07 02:55:00|1989.3|1988.5|1989.8|1989|1989.8|1989|1988.8|1988|201
1641524400000|2022-01-07 03:00:00|1990.3|1989.5|1989.8|1989|1990.8|1990|1987.8|1987|194
1641524700000|2022-01-07 03:05:00|1990.3|1989.5|1989.8|1989|1990.8|1990|1989.8|1989|132
1641525000000|2022-01-07 03:10:00|1990.3|1989.5|1990.3|1989.5|1990.8|1990|1989.8|1989|84
1641525300000|2022-01-07 03:15:00|1990.8|1990|1989.8|1989|1990.8|1990|1989.8|1989|110
1641525600000|2022-01-07 03:20:00|1990.3|1989.5|1994.3|1993.5|1994.3|1993.5|1990.3|1989.5|227
1641525900000|2022-01-07 03:25:00|1994.8|1994|1992.8|1992|1994.8|1994|1992.3|1991.5|455
1641526200000|2022-01-07 03:30:00|1993.3|1992.5|1989.3|1988.5|1993.8|1993|1988.8|1988|1159
1641526500000|2022-01-07 03:35:00|1989.8|1989|1991.3|1990.5|1991.8|1991|1988.8|1988|489
1641526800000|2022-01-07 03:40:00|1990.8|1990|1990.3|1989.5|1990.8|1990|1989.8|1989|281
1641527100000|2022-01-07 03:45:00|1989.8|1989|1991.8|1991|1992.8|1992|1989.8|1989|411
1641527400000|2022-01-07 03:50:00|1992.3|1991.5|1991.8|1991|1992.3|1991.5|1991.3|1990.5|273
1641527700000|2022-01-07 03:55:00|1992|1991.2|1992.8|1992|1993.8|1993|1992|1991.2|211
1641528000000|2022-01-07 04:00:00|1992.3|1991.5|1991.8|1991|1992.3|1991.5|1990|1989.2|566
1641528300000|2022-01-07 04:05:00|1991.3|1990.5|1992.8|1992|1993.3|1992.5|1991.3|1990.5|209
1641528600000|2022-01-07 04:10:00|1993.3|1992.5|1992.8|1992|1993.8|1993|1992.3|1991.5|236
1641528900000|2022-01-07 04:15:00|1993|1992.2|1992.8|1992|1993.3|1992.5|1992.8|1992|174
1641529200000|2022-01-07 04:20:00|1993.3|1992.5|1992.8|1992|1993.3|1992.5|1992.3|1991.5|191
1641529500000|2022-01-07 04:25:00|1993.3|1992.5|1993.8|1993|1994.3|1993.5|1992.8|1992|268
1641529800000|2022-01-07 04:30:00|1993.3|1992.5|1992.8|1992|1993.3|1992.5|1992.3|1991.5|195
1641530100000|2022-01-07 04:35:00|1992.3|1991.5|1991.3|1990.5|1992.3|1991.5|1990.8|1990|279
1641530400000|2022-01-07 04:40:00|1991.8|1991|1991.8|1991|1991.8|1991|1991.8|1991|236
1641530700000|2022-01-07 04:45:00|1992.3|1991.5|1992.3|1991.5|1992.8|1992|1991.8|1991|373
1641531000000|2022-01-07 04:50:00|1991.8|1991|1992.3|1991.5|1992.8|1992|1991.8|1991|188
1641531300000|2022-01-07 04:55:00|1991.8|1991|1992.3|1991.5|1992.3|1991.5|1991.3|1990.5|199
1641531600000|2022-01-07 05:00:00|1992.8|1992|1993.3|1992.5|1993.8|1993|1992.3|1991.5|384
1641531900000|2022-01-07 05:05:00|1992.8|1992|1992.3|1991.5|1994.8|1994|1992.3|1991.5|578
1641532200000|2022-01-07 05:10:00|1992.8|1992|1993.8|1993|1994.3|1993.5|1990.8|1990|447
1641532500000|2022-01-07 05:15:00|1994.3|1993.5|1994.3|1993.5|1994.8|1994|1993.3|1992.5|473
1641532800000|2022-01-07 05:20:00|1994|1993.2|1992.8|1992|1994.3|1993.5|1992.3|1991.5|327
1641533100000|2022-01-07 05:25:00|1992.3|1991.5|1991.8|1991|1992.8|1992|1991.3|1990.5|344
1641533400000|2022-01-07 05:30:00|1992|1991.2|1992.8|1992|1993.3|1992.5|1991.3|1990.5|358
1641533700000|2022-01-07 05:35:00|1992.5|1991.7|1993.3|1992.5|1994|1993.2|1992.3|1991.5|273
1641534000000|2022-01-07 05:40:00|1992.8|1992|1993.3|1992.5|1994|1993.2|1991.8|1991|605
1641534300000|2022-01-07 05:45:00|1993.8|1993|1993.3|1992.5|1993.8|1993|1992.8|1992|546
1641534600000|2022-01-07 05:50:00|1992.8|1992|1994.3|1993.5|1994.3|1993.5|1991.8|1991|855
1641534900000|2022-01-07 05:55:00|1993.8|1993|1996.8|1996|1997.8|1997|1993.8|1993|3054
1641535200000|2022-01-07 06:00:00|1995.8|1995|1992.8|1992|1995.8|1995|1992.3|1991.5|3120
1641535500000|2022-01-07 06:05:00|1993.3|1992.5|1991.2|1989.2|1993.3|1992.5|1990.5|1989.2|1182
1641535800000|2022-01-07 06:10:00|1991.1|1989.1|1993.4|1991.4|1993.7|1991.7|1990.7|1988.7|27
1641536100000|2022-01-07 06:15:00|1993.5|1991.5|1993.3|1991.3|1994.1|1992.1|1993.2|1991.2|570
1641536400000|2022-01-07 06:20:00|1993.4|1991.4|1993.3|1991.3|1993.5|1991.5|1992.9|1990.9|0
1641536700000|2022-01-07 06:25:00|1993.4|1991.4|1993.5|1991.5|1994.3|1992.3|1993.4|1991.4|0
1641537000000|2022-01-07 06:30:00|1993.7|1991.7|1995.3|1993.3|1995.3|1993.3|1993.7|1991.7|0
1641537300000|2022-01-07 06:35:00|1995.1|1993.1|1995|1993|1995.3|1993.3|1994.5|1992.5|0
1641537600000|2022-01-07 06:40:00|1994.9|1992.9|1994.2|1992.2|1994.9|1992.9|1994.2|1992.2|0
1641537900000|2022-01-07 06:45:00|1994.1|1992.1|1994.4|1992.4|1994.4|1992.4|1993.9|1991.9|0
1641538200000|2022-01-07 06:50:00|1994.2|1992.2|1993.9|1991.9|1994.6|1992.6|1993.6|1991.6|0
1641538500000|2022-01-07 06:55:00|1993.8|1991.8|1994.2|1992.2|1994.2|1992.2|1993.8|1991.8|0
1641538800000|2022-01-07 07:00:00|1994.5|1992.5|1992.9|1990.9|1994.8|1992.8|1992.6|1990.6|0
1641539100000|2022-01-07 07:05:00|1993.3|1991.3|1993.2|1991.2|1994|1992|1993|1991|0
1641539400000|2022-01-07 07:10:00|1993|1991|1992.8|1990.8|1993.2|1991.2|1992.2|1990.2|0
1641539700000|2022-01-07 07:15:00|1993.1|1991.1|1993.9|1991.9|1994.3|1992.3|1992.8|1990.8|0
1641540000000|2022-01-07 07:20:00|1994.1|1992.1|1994.7|1992.7|1995|1993|1993.9|1991.9|0
1641540300000|2022-01-07 07:25:00|1994.4|1992.4|1995.5|1993.5|1996.2|1994.2|1994.4|1992.4|0
1641540600000|2022-01-07 07:30:00|1995.3|1993.3|1995.5|1994.3|1996|1994.8|1995.2|1993.3|252
1641540900000|2022-01-07 07:35:00|1995.2|1994|1995.5|1994.3|1995.5|1994.3|1995|1993.8|60
1641541200000|2022-01-07 07:40:00|1995|1993.8|1995|1993.8|1995.5|1994.3|1994.5|1993.3|95
1641541500000|2022-01-07 07:45:00|1995.5|1994.3|1995.2|1994|1995.5|1994.3|1995|1993.8|112
1641541800000|2022-01-07 07:50:00|1995|1993.8|1995|1993.8|1995.5|1994.3|1995|1993.8|70
1641542100000|2022-01-07 07:55:00|1995.5|1994.3|1996.5|1995.3|1996.5|1995.3|1995.5|1994.3|135
1641542400000|2022-01-07 08:00:00|1996|1994.8|1993|1991.8|1997|1995.8|1992.5|1991.3|259
1641542700000|2022-01-07 08:05:00|1992.7|1991.5|1991.5|1990.3|1993.2|1992|1991.5|1990.3|213
1641543000000|2022-01-07 08:10:00|1991.7|1990.5|1993|1991.8|1993|1991.8|1991.5|1990.3|157
1641543300000|2022-01-07 08:15:00|1992.5|1991.3|1992.5|1991.3|1993.5|1992.3|1992.5|1991.3|75
1641543600000|2022-01-07 08:20:00|1992.7|1991.5|1993|1991.8|1993.5|1992.3|1992.5|1991.3|60
1641543900000|2022-01-07 08:25:00|1992.7|1991.5|1993|1991.8|1993|1991.8|1991.5|1990.3|45
1641544200000|2022-01-07 08:30:00|1992.7|1991.5|1990.2|1989|1992.7|1991.5|1989.2|1988|146
1641544500000|2022-01-07 08:35:00|1990|1988.8|1990|1988.8|1990.5|1989.3|1989.2|1988|64
1641544800000|2022-01-07 08:40:00|1990.5|1989.3|1988|1986.8|1990.5|1989.3|1988|1986.8|83
1641545100000|2022-01-07 08:45:00|1988.2|1987|1989|1987.8|1989.5|1988.3|1988|1986.8|100
1641545400000|2022-01-07 08:50:00|1989.2|1988|1989.5|1988.3|1990|1988.8|1989|1987.8|52
1641545700000|2022-01-07 08:55:00|1990|1988.8|1990.5|1989.3|1991|1989.8|1990|1988.8|140
1641546000000|2022-01-07 09:00:00|1990|1988.8|1990.5|1989.3|1990.5|1989.3|1989|1987.8|86
1641546300000|2022-01-07 09:05:00|1991|1989.8|1992.2|1991|1992.5|1991.3|1990.5|1989.3|77
1641546600000|2022-01-07 09:10:00|1992|1990.8|1992|1990.8|1993|1991.8|1992|1990.8|94
1641546900000|2022-01-07 09:15:00|1992.5|1991.3|1991.5|1990.3|1992.5|1991.3|1991.2|1990|47
1641547200000|2022-01-07 09:20:00|1991.7|1990.5|1993.2|1992|1993.5|1992.3|1991.5|1990.3|250
1641547500000|2022-01-07 09:25:00|1993|1991.8|1994|1992.8|1994.5|1993.3|1993|1991.8|136
1641547800000|2022-01-07 09:30:00|1994.2|1993|1995|1993.8|1995|1993.8|1994|1992.8|135
1641548100000|2022-01-07 09:35:00|1995.5|1994.3|1995|1993.8|1995.5|1994.3|1994.7|1993.5|59
1641548400000|2022-01-07 09:40:00|1995.2|1994|1995|1993.8|1995.5|1994.3|1994.5|1993.3|43
1641548700000|2022-01-07 09:45:00|1995.5|1994.3|1995|1993.8|1995.5|1994.3|1994.7|1993.5|39
1641549000000|2022-01-07 09:50:00|1994.5|1993.3|1994.5|1993.3|1995.2|1994|1994.2|1993|36
1641549300000|2022-01-07 09:55:00|1994|1992.8|1993.5|1992.3|1994.5|1993.3|1993.5|1992.3|55
1641549600000|2022-01-07 10:00:00|1993.7|1992.5|1994|1992.8|1994|1992.8|1993|1991.8|21
1641549900000|2022-01-07 10:05:00|1994.5|1993.3|1995|1993.8|1995|1993.8|1994|1992.8|15
1641550200000|2022-01-07 10:10:00|1994.5|1993.3|1995|1993.8|1995.2|1994|1994.5|1993.3|24
1641550500000|2022-01-07 10:15:00|1994.7|1993.5|1994.5|1993.3|1995|1993.8|1994|1992.8|69
1641550800000|2022-01-07 10:20:00|1995|1993.8|1994.5|1993.3|1995|1993.8|1994.5|1993.3|34
1641551100000|2022-01-07 10:25:00|1994.7|1993.5|1995.5|1994.3|1995.5|1994.3|1994.5|1993.3|42
1641551400000|2022-01-07 10:30:00|1995|1993.8|1995.5|1994.3|1996|1994.8|1995|1993.8|70
1641551700000|2022-01-07 10:35:00|1995.7|1994.5|1994.5|1993.3|1995.7|1994.5|1994.5|1993.3|48
1641552000000|2022-01-07 10:40:00|1994.7|1993.5|1995|1993.8|1995.5|1994.3|1994.7|1993.5|18
1641552300000|2022-01-07 10:45:00|1995.2|1994|1995.5|1994.3|1995.5|1994.3|1995|1993.8|14
1641552600000|2022-01-07 10:50:00|1995.7|1994.5|1996|1994.8|1996|1994.8|1995.5|1994.3|44
1641552900000|2022-01-07 10:55:00|1995.7|1994.5|1996|1994.8|1996|1994.8|1995.5|1994.3|23
1641553200000|2022-01-07 11:00:00|1995.7|1994.5|1995|1993.8|1995.7|1994.5|1994.5|1993.3|39
1641553500000|2022-01-07 11:05:00|1994.5|1993.3|1995|1993.8|1995|1993.8|1994.5|1993.3|10
1641553800000|2022-01-07 11:10:00|1995.2|1994|1994|1992.8|1995.5|1994.3|1993.7|1992.5|56
1641554100000|2022-01-07 11:15:00|1994.2|1993|1995|1993.8|1995|1993.8|1994|1992.8|10
1641554400000|2022-01-07 11:20:00|1995.5|1994.3|1995|1993.8|1995.5|1994.3|1995|1993.8|20
1641554700000|2022-01-07 11:25:00|1995.5|1994.3|1995|1993.8|1995.5|1994.3|1995|1993.8|5
1641555000000|2022-01-07 11:30:00|1995.2|1994|1995|1993.8|1995.2|1994|1994.5|1993.3|18
1641555300000|2022-01-07 11:35:00|1994.5|1993.3|1994.5|1993.3|1995|1993.8|1994|1992.8|42
1641555600000|2022-01-07 11:40:00|1994.7|1993.5|1995|1993.8|1995.5|1994.3|1994.5|1993.3|13
1641555900000|2022-01-07 11:45:00|1995.2|1994|1995|1993.8|1995.5|1994.3|1995|1993.8|8
1641556200000|2022-01-07 11:50:00|1994.5|1993.3|1994.5|1993.3|1995|1993.8|1994|1992.8|21
1641556500000|2022-01-07 11:55:00|1994.7|1993.5|1994|1992.8|1995.5|1994.3|1994|1992.8|60
1641556800000|2022-01-07 12:00:00|1994.5|1993.3|1995|1993.8|1995|1993.8|1994|1992.8|53
1641557100000|2022-01-07 12:05:00|1995.5|1994.3|1995|1993.8|1995.5|1994.3|1994.5|1993.3|21
1641557400000|2022-01-07 12:10:00|1994.7|1993.5|1994.5|1993.3|1995|1993.8|1994|1992.8|37
1641557700000|2022-01-07 12:15:00|1994|1992.8|1994.5|1993.3|1994.7|1993.5|1994|1992.8|13
1641558000000|2022-01-07 12:20:00|1994|1992.8|1993.5|1992.3|1994.5|1993.3|1993.5|1992.3|54
1641558300000|2022-01-07 12:25:00|1993.2|1992|1993.2|1992|1993.5|1992.3|1993|1991.8|43
1641558600000|2022-01-07 12:30:00|1993.5|1992.3|1993.5|1992.3|1994|1992.8|1993|1991.8|11
1641558900000|2022-01-07 12:35:00|1994|1992.8|1994|1992.8|1994|1992.8|1993.5|1992.3|27
1641559200000|2022-01-07 12:40:00|1993.5|1992.3|1993.5|1992.3|1993.5|1992.3|1993|1991.8|20
1641559500000|2022-01-07 12:45:00|1993.7|1992.5|1994.5|1993.3|1994.5|1993.3|1993.5|1992.3|57
1641559800000|2022-01-07 12:50:00|||||||||8
1641560100000|2022-01-07 12:55:00|1994|1992.8|1994|1992.8|1994.2|1993|1993.5|1992.3|49
1641560400000|2022-01-07 13:00:00|1994.2|1993|1994|1992.8|1994.5|1993.3|1993.5|1992.3|51
1641560700000|2022-01-07 13:05:00|1994.5|1993.3|1994|1992.8|1994.5|1993.3|1993.5|1992.3|59
1641561000000|2022-01-07 13:10:00|1994.2|1993|1993|1991.8|1994.2|1993|1993|1991.8|33
1641561300000|2022-01-07 13:15:00|1993.5|1992.3|1993.5|1992.3|1993.5|1992.3|1993|1991.8|53
1641561600000|2022-01-07 13:20:00|1993|1991.8|1995|1993.8|1995|1993.8|1992.5|1991.3|251
1641561900000|2022-01-07 13:25:00|1994.5|1993.3|1994.5|1993.3|1995|1993.8|1994|1992.8|77
1641562200000|2022-01-07 13:30:00|1994.2|1993|1993.5|1992.3|1997|1995.8|1993|1991.8|234
1641562500000|2022-01-07 13:35:00|1993.7|1992.5|1991|1989.8|1994|1992.8|1991|1989.8|392
1641562800000|2022-01-07 13:40:00|1991.5|1990.3|1990.5|1989.3|1991.5|1990.3|1989.2|1988|221
1641563100000|2022-01-07 13:45:00|1990.7|1989.5|1992|1990.8|1992.5|1991.3|1990.5|1989.3|175
1641563400000|2022-01-07 13:50:00|1991.7|1990.5|1990.5|1989.3|1992|1990.8|1990.5|1989.3|67
1641563700000|2022-01-07 13:55:00|1990.7|1989.5|1992|1990.8|1992|1990.8|1990.5|1989.3|40
1641564000000|2022-01-07 14:00:00|1991.7|1990.5|1992|1990.8|1992.5|1991.3|1991.5|1990.3|55
1641564300000|2022-01-07 14:05:00|1992.5|1991.3|1991.5|1990.3|1992.5|1991.3|1991.5|1990.3|203
1641564600000|2022-01-07 14:10:00|1992|1990.8|1991|1989.8|1992|1990.8|1990.5|1989.3|65
1641564900000|2022-01-07 14:15:00|1990.5|1989.3|1990|1988.8|1991|1989.8|1990|1988.8|78
1641565200000|2022-01-07 14:20:00|1990.5|1989.3|1990|1988.8|1990.5|1989.3|1990|1988.8|40
1641565500000|2022-01-07 14:25:00|1990.5|1989.3|1989.5|1988.3|1991|1989.8|1989.5|1988.3|202
1641565800000|2022-01-07 14:30:00|1990|1988.8|1988|1986.8|1990|1988.8|1988|1986.8|327
1641566100000|2022-01-07 14:35:00|1988.5|1987.3|1989.5|1988.3|1989.5|1988.3|1987.5|1986.3|183
1641566400000|2022-01-07 14:40:00|1989|1987.8|1991.5|1990.3|1992|1990.8|1988|1986.8|720
1641566700000|2022-01-07 14:45:00|1991.7|1990.5|1990.7|1989.5|1992.5|1991.3|1990|1988.8|443
1641567000000|2022-01-07 14:50:00|1990.5|1989.3|1990|1988.8|1991|1989.8|1989.5|1988.3|354
1641567300000|2022-01-07 14:55:00|1989.5|1988.3|1987.5|1986.3|1990|1988.8|1987|1985.8|865
1641567600000|2022-01-07 15:00:00|1987|1985.8|1987.5|1986.3|1988|1986.8|1986|1984.8|176
1641567900000|2022-01-07 15:05:00|1987|1985.8|1985.5|1984.3|1987|1985.8|1985.5|1984.3|580
1641568200000|2022-01-07 15:10:00|1985|1983.8|1986|1984.8|1986.5|1985.3|1984.5|1983.3|160
1641568500000|2022-01-07 15:15:00|1985.5|1984.3|1984|1982.8|1986|1984.8|1984|1982.8|115
1641568800000|2022-01-07 15:20:00|1983.5|1982.3|1983.5|1982.3|1985|1983.8|1982|1980.8|236
1641569100000|2022-01-07 15:25:00|1983.7|1982.5|1983.5|1982.3|1985.5|1984.3|1983.5|1982.3|141
1641569400000|2022-01-07 15:30:00|1983.2|1982|1984.5|1983.3|1985|1983.8|1983.2|1982|193
1641569700000|2022-01-07 15:35:00|1984.2|1983|1982.7|1981.5|1984.5|1983.3|1982.5|1981.3|193
1641570000000|2022-01-07 15:40:00|1983|1981.8|1983|1981.8|1984.5|1983.3|1982|1980.8|105
1641570300000|2022-01-07 15:45:00|1982.5|1981.3|1979.5|1978.3|1983.5|1982.3|1979.5|1978.3|202
1641570600000|2022-01-07 15:50:00|1979.2|1978|1980|1978.8|1980|1978.8|1977.5|1976.3|385
1641570900000|2022-01-07 15:55:00|1979.7|1978.5|1981.5|1980.3|1982|1980.8|1978.7|1977.5|196
1641571200000|2022-01-07 16:00:00|1981|1979.8|1982.5|1981.3|1983.5|1982.3|1980.7|1979.5|505
1641571500000|2022-01-07 16:05:00|1982|1980.8|1983.5|1982.3|1984.5|1983.3|1982|1980.8|285
1641571800000|2022-01-07 16:10:00|1984|1982.8|1983|1981.8|1984|1982.8|1982.5|1981.3|91
1641572100000|2022-01-07 16:15:00|1982.7|1981.5|1981.5|1980.3|1984|1982.8|1981.5|1980.3|133
1641572400000|2022-01-07 16:20:00|1982|1980.8|1984|1982.8|1984.5|1983.3|1981.5|1980.3|176
1641572700000|2022-01-07 16:25:00|1983.7|1982.5|1986|1984.8|1986.5|1985.3|1983.7|1982.5|240
1641573000000|2022-01-07 16:30:00|1986.2|1985|1987.5|1986.3|1987.5|1986.3|1985.5|1984.3|129
1641573300000|2022-01-07 16:35:00|1987.2|1986|1987|1985.8|1988|1986.8|1986.7|1985.5|128
1641573600000|2022-01-07 16:40:00|1987.2|1986|1987.5|1986.3|1988|1986.8|1987|1985.8|54
1641573900000|2022-01-07 16:45:00|1987.2|1986|1989.5|1988.3|1989.5|1988.3|1987|1985.8|49
1641574200000|2022-01-07 16:50:00|1990|1988.8|1991|1989.8|1991|1989.8|1989.5|1988.3|69
1641574500000|2022-01-07 16:55:00|1991.5|1990.3|1990.5|1989.3|1992|1990.8|1990.5|1989.3|60
1641574800000|2022-01-07 17:00:00|1990|1988.8|1989.5|1988.3|1990.5|1989.3|1989|1987.8|51
1641575100000|2022-01-07 17:05:00|1989.7|1988.5|1990.5|1989.3|1990.7|1989.5|1989.5|1988.3|26
1641575400000|2022-01-07 17:10:00|1991|1989.8|1991|1989.8|1991|1989.8|1990.5|1989.3|39
1641575700000|2022-01-07 17:15:00|1990.7|1989.5|1989.5|1988.3|1991|1989.8|1989.5|1988.3|33
1641576000000|2022-01-07 17:20:00|1989.2|1988|1989|1987.8|1990|1988.8|1988.5|1987.3|106
1641576300000|2022-01-07 17:25:00|1988.5|1987.3|1989|1987.8|1989|1987.8|1988.5|1987.3|15
1641576600000|2022-01-07 17:30:00|1988.7|1987.5|1988.5|1987.3|1989|1987.8|1988|1986.8|27
1641576900000|2022-01-07 17:35:00|1988.7|1987.5|1989|1987.8|1989|1987.8|1988|1986.8|35
1641577200000|2022-01-07 17:40:00|1989.5|1988.3|1990|1988.8|1991|1989.8|1989.5|1988.3|41
1641577500000|2022-01-07 17:45:00|1989.5|1988.3|1990|1988.8|1991|1989.8|1989.5|1988.3|39
1641577800000|2022-01-07 17:50:00|1990.2|1989|1990.5|1989.3|1991.5|1990.3|1990.2|1989|136
1641578100000|2022-01-07 17:55:00|1991|1989.8|1991|1989.8|1991.5|1990.3|1990.5|1989.3|67
1641578400000|2022-01-07 18:00:00|1990.7|1989.5|1991|1989.8|1991|1989.8|1990|1988.8|87
1641578700000|2022-01-07 18:05:00|1990.7|1989.5|1992|1990.8|1992|1990.8|1990.7|1989.5|38
1641579000000|2022-01-07 18:10:00|1992.2|1991|1992.5|1991.3|1993|1991.8|1992|1990.8|44
1641579300000|2022-01-07 18:15:00|1993|1991.8|1992|1990.8|1993|1991.8|1992|1990.8|59
1641579600000|2022-01-07 18:20:00|1992.5|1991.3|1992|1990.8|1992.5|1991.3|1992|1990.8|47
1641579900000|2022-01-07 18:25:00|1991.5|1990.3|1991.5|1990.3|1992|1990.8|1991.5|1990.3|49
1641580200000|2022-01-07 18:30:00|1992|1990.8|1993.5|1992.3|1993.5|1992.3|1991.5|1990.3|63
1641580500000|2022-01-07 18:35:00|1993|1991.8|1993|1991.8|1994|1992.8|1993|1991.8|74
1641580800000|2022-01-07 18:40:00|1993.2|1992|1993.5|1992.3|1994|1992.8|1993|1991.8|33
1641581100000|2022-01-07 18:45:00|1993|1991.8|1993|1991.8|1993.5|1992.3|1993|1991.8|40
1641581400000|2022-01-07 18:50:00|1992.5|1991.3|1993|1991.8|1993.5|1992.3|1991.5|1990.3|48
1641581700000|2022-01-07 18:55:00|1993.2|1992|1993|1991.8|1993.5|1992.3|1992.5|1991.3|81
1641582000000|2022-01-07 19:00:00|1993.5|1992.3|1993|1991.8|1993.5|1992.3|1992.5|1991.3|48
1641582300000|2022-01-07 19:05:00|1992.5|1991.3|1993.5|1992.3|1994|1992.8|1992|1990.8|101
1641582600000|2022-01-07 19:10:00|1994|1992.8|1993.5|1992.3|1994|1992.8|1993.5|1992.3|34
1641582900000|2022-01-07 19:15:00|1994|1992.8|1994|1992.8|1994|1992.8|1993.5|1992.3|43
1641583200000|2022-01-07 19:20:00|1993.5|1992.3|1992|1990.8|1993.5|1992.3|1992|1990.8|86
1641583500000|2022-01-07 19:25:00|1991.5|1990.3|1993|1991.8|1993.2|1992|1991.5|1990.3|63
1641583800000|2022-01-07 19:30:00|1992.5|1991.3|1993|1991.8|1993.2|1992|1992.5|1991.3|53
1641584100000|2022-01-07 19:35:00|1992.5|1991.3|1994.5|1993.3|1994.5|1993.3|1992.5|1991.3|75
1641584400000|2022-01-07 19:40:00|1994.7|1993.5|1994.5|1993.3|1995|1993.8|1994|1992.8|47
1641584700000|2022-01-07 19:45:00|1994.2|1993|1994.5|1993.3|1995|1993.8|1994|1992.8|42
1641585000000|2022-01-07 19:50:00|1995|1993.8|1995.5|1994.3|1995.5|1994.3|1995|1993.8|31
1641585300000|2022-01-07 19:55:00|1995.2|1994|1995|1993.8|1996|1994.8|1995|1993.8|106
1641585600000|2022-01-07 20:00:00|1995.5|1994.3|1996|1994.8|1996|1994.8|1995|1993.8|23
1641585900000|2022-01-07 20:05:00|1996.2|1995|1996.5|1995.3|1997|1995.8|1996|1994.8|46
1641586200000|2022-01-07 20:10:00|1996.2|1995|1995.5|1994.3|1996.5|1995.3|1995.2|1994|40
1641586500000|2022-01-07 20:15:00|1995.7|1994.5|1996|1994.8|1996|1994.8|1995.5|1994.3|18
1641586800000|2022-01-07 20:20:00|1996.3|1994.3|1995.6|1993.6|1997|1995|1995.6|1993.6|21
1641587100000|2022-01-07 20:25:00|1995.8|1993.8|1995.3|1993.3|1995.9|1993.9|1994.6|1992.6|17
1641587400000|2022-01-07 20:30:00|1995.2|1993.2|1995.1|1993.1|1996.6|1994.6|1994.6|1992.6|26
1641587700000|2022-01-07 20:35:00|1995.3|1993.3|1995.7|1993.7|1995.9|1993.9|1994.9|1992.9|17
1641588000000|2022-01-07 20:40:00|1995.8|1993.8|1994.8|1992.8|1995.8|1993.8|1994.6|1992.6|34
1641588300000|2022-01-07 20:45:00|1994.6|1992.6|1995.6|1993.6|1996.1|1994.1|1994.5|1992.5|69
1641588600000|2022-01-07 20:50:00|1995.5|1993.5|1995.6|1993.6|1996.5|1994.5|1994.8|1992.8|66
1641588900000|2022-01-07 20:55:00|1995.5|1993.5|1995|1993|1996.9|1994.9|1994.6|1992.6|0
1641589200000|2022-01-07 21:00:00|1995.1|1993.1|1996.1|1994.1|1996.1|1994.1|1994.8|1992.8|10
1641589500000|2022-01-07 21:05:00|1995.9|1993.9|1995.9|1993.9|1996.5|1994.5|1995.9|1993.9|0
1641589800000|2022-01-07 21:10:00|1996.1|1994.1|1995.9|1993.9|1996.1|1994.1|1994.9|1992.9|0
1641590100000|2022-01-07 21:15:00|1995.8|1993.8|1995.8|1993.8|1996.2|1994.2|1995.5|1993.5|0
1641590400000|2022-01-07 21:20:00|1995.7|1993.7|1995.9|1993.9|1996.1|1994.1|1995.7|1993.7|0
1641590700000|2022-01-07 21:25:00|1995.8|1993.8|1995.9|1993.9|1995.9|1993.9|1995.7|1993.7|0
1641591000000|2022-01-07 21:30:00|1995.8|1993.8|1995.2|1993.2|1995.8|1993.8|1995.2|1993.2|0
1641591300000|2022-01-07 21:35:00|1995.3|1993.3|1994.9|1992.9|1995.3|1993.3|1994.9|1992.9|0
1641591600000|2022-01-07 21:40:00|1994.8|1992.8|1994.9|1992.9|1994.9|1992.9|1994.8|1992.8|0
1641591900000|2022-01-07 21:45:00|1994.8|1992.8|1993.6|1991.6|1994.8|1992.8|1993.3|1991.3|0
1641592200000|2022-01-07 21:50:00|1993.8|1991.8|1994.1|1992.1|1994.1|1992.1|1993.6|1991.6|0
1641592500000|2022-01-07 21:55:00|1993.9|1991.9|1994|1992|1994.1|1992.1|1993.6|1991.6|0
1641769200000|2022-01-09 23:00:00|1994.3|1992.3|1991.4|1989.4|1995.5|1993.5|1991.4|1989.4|0
1641769500000|2022-01-09 23:05:00|1991.3|1989.3|1989.7|1987.7|1992.1|1990.1|1988.2|1986.2|0
1641769800000|2022-01-09 23:10:00|1989.8|1987.8|1990.2|1988.2|1991.3|1989.3|1989.3|1987.3|0
1641770100000|2022-01-09 23:15:00|1990.5|1988.5|1987.5|1985.5|1990.6|1988.6|1987.5|1985.5|0
1641770400000|2022-01-09 23:20:00|1987.7|1985.7|1987.6|1985.6|1988|1986|1984.5|1982.5|0
1641770700000|2022-01-09 23:25:00|1987.5|1985.5|1985.1|1983.1|1987.5|1985.5|1985.1|1983.1|0
1641771000000|2022-01-09 23:30:00|1985.3|1983.3|1986.6|1984.6|1987.3|1985.3|1984.1|1982.1|0
1641771300000|2022-01-09 23:35:00|1986.8|1984.8|1987.8|1985.8|1988.5|1986.5|1986.8|1984.8|0
1641771600000|2022-01-09 23:40:00|1988|1986|1988.2|1986.2|1989.7|1987.7|1987.5|1985.5|0
1641771900000|2022-01-09 23:45:00|1988.4|1986.4|1989.5|1987.5|1989.9|1987.9|1988.4|1986.4|0
1641772200000|2022-01-09 23:50:00|1989.8|1987.8|1990.4|1988.4|1992|1990|1989.8|1987.8|0
1641772500000|2022-01-09 23:55:00|1990.2|1988.2|1989.7|1987.7|1990.5|1988.5|1989.4|1987.4|0
1641772800000|2022-01-10 00:00:00|1989.6|1987.6|1990|1988|1991.1|1989.1|1989.4|1987.4|0
1641773100000|2022-01-10 00:05:00|1990.1|1988.1|1989.6|1987.6|1991.3|1989.3|1989.3|1987.3|0
1641773400000|2022-01-10 00:10:00|1989.7|1987.7|1988.7|1986.7|1990.4|1988.4|1988.4|1986.4|0
1641773700000|2022-01-10 00:15:00|1988.4|1986.4|1985.7|1983.7|1988.5|1986.5|1984.7|1982.7|0
1641774000000|2022-01-10 00:20:00|1985.4|1983.4|1989.3|1987.3|1989.6|1987.6|1985.4|1983.4|0
1641774300000|2022-01-10 00:25:00|1989.1|1987.1|1988.6|1986.6|1989.1|1987.1|1987.9|1985.9|0
1641774600000|2022-01-10 00:30:00|1988.5|1986.5|1989.9|1987.9|1990.4|1988.4|1988.3|1986.3|0
1641774900000|2022-01-10 00:35:00|1989.7|1987.7|1989.7|1987.7|1990.3|1988.3|1989|1987|0
1641775200000|2022-01-10 00:40:00|1989.8|1987.8|1989.3|1987.3|1990.6|1988.6|1988.4|1986.4|0
1641775500000|2022-01-10 00:45:00|1989.5|1987.5|1989.6|1987.6|1990.1|1988.1|1989|1987|0
1641775800000|2022-01-10 00:50:00|1989.8|1987.8|1988.2|1986.2|1990.1|1988.1|1987.8|1985.8|0
1641776100000|2022-01-10 00:55:00|1988.4|1986.4|1987.8|1985.8|1989.2|1987.2|1987.5|1985.5|0
1641776400000|2022-01-10 01:00:00|1987.7|1985.7|1986.3|1984.3|1988.6|1986.6|1985.1|1983.1|0
1641776700000|2022-01-10 01:05:00|1985.9|1983.9|1988.1|1986.1|1988.1|1986.1|1985.7|1983.7|0
1641777000000|2022-01-10 01:10:00|1988.3|1986.3|1988.9|1986.9|1989.1|1987.1|1988.1|1986.1|0
1641777300000|2022-01-10 01:15:00|1988.7|1986.7|1989.2|1987.2|1989.5|1987.5|1987|1985|0
1641777600000|2022-01-10 01:20:00|1989|1987|1988.6|1986.6|1989.5|1987.5|1988|1986|0
1641777900000|2022-01-10 01:25:00|1988.4|1986.4|1987.6|1985.6|1989|1987|1986.7|1984.7|0
1641778200000|2022-01-10 01:30:00|1987.5|1985.5|1988.5|1986.5|1988.8|1986.8|1985.2|1983.2|0
1641778500000|2022-01-10 01:35:00|1988.3|1986.3|1988.2|1986.2|1988.8|1986.8|1987.3|1985.3|0
1641778800000|2022-01-10 01:40:00|1988.4|1986.4|1988.3|1986.3|1989.8|1987.8|1987.9|1985.9|0
1641779100000|2022-01-10 01:45:00|1988.4|1986.4|1990.2|1988.2|1990.8|1988.8|1987.6|1985.6|0
1641779400000|2022-01-10 01:50:00|1990.4|1988.4|1992.1|1990.1|1993|1991|1990.4|1988.4|0
1641779700000|2022-01-10 01:55:00|1992.2|1990.2|1991.8|1989.8|1993.4|1991.4|1991.7|1989.7|0
1641780000000|2022-01-10 02:00:00|1992|1990|1991.3|1989.3|1992.5|1990.5|1990.8|1988.8|0
1641780300000|2022-01-10 02:05:00|1991.1|1989.1|1992.2|1990.2|1992.5|1990.5|1990.7|1988.7|0
1641780600000|2022-01-10 02:10:00|1992|1990|1990.9|1988.9|1992.2|1990.2|1990.6|1988.6|0
1641780900000|2022-01-10 02:15:00|1991.1|1989.1|1990.6|1988.6|1991.6|1989.6|1990.2|1988.2|0
1641781200000|2022-01-10 02:20:00|1990.5|1988.5|1991.3|1989.3|1991.6|1989.6|1990|1988|0
1641781500000|2022-01-10 02:25:00|1991.4|1989.4|1991.6|1989.6|1991.9|1989.9|1990.8|1988.8|0
1641781800000|2022-01-10 02:30:00|1991.8|1989.8|1992|1990|1992.5|1990.5|1990.9|1988.9|0
1641782100000|2022-01-10 02:35:00|1992.2|1990.2|1991.9|1989.9|1992.5|1990.5|1991.4|1989.4|0
1641782400000|2022-01-10 02:40:00|1992|1990|1992.5|1990.5|1993.5|1991.5|1991.9|1989.9|0
1641782700000|2022-01-10 02:45:00|1992.6|1990.6|1992.2|1990.2|1993.2|1991.2|1992.1|1990.1|0
1641783000000|2022-01-10 02:50:00|1992.3|1990.3|1991.9|1989.9|1992.8|1990.8|1991.4|1989.4|0
1641783300000|2022-01-10 02:55:00|1992|1990|1991.8|1989.8|1992.2|1990.2|1991.6|1989.6|0
1641783600000|2022-01-10 03:00:00|1991.9|1989.9|1991.6|1989.6|1992.3|1990.3|1990.9|1988.9|0
1641783900000|2022-01-10 03:05:00|1991.7|1989.7|1991.4|1989.4|1992.2|1990.2|1991.1|1989.1|0
1641784200000|2022-01-10 03:10:00|1991.5|1989.5|1990.9|1988.9|1991.7|1989.7|1990.8|1988.8|0
1641784500000|2022-01-10 03:15:00|1991|1989|1990.9|1988.9|1991.7|1989.7|1990.9|1988.9|0
1641784800000|2022-01-10 03:20:00|1990.8|1988.8|1990.9|1988.9|1990.9|1988.9|1990.3|1988.3|0
1641785100000|2022-01-10 03:25:00|1990.8|1988.8|1991.2|1989.2|1991.7|1989.7|1990.3|1988.3|0
1641785400000|2022-01-10 03:30:00|1991.4|1989.4|1991.2|1989.2|1991.5|1989.5|1990.9|1988.9|0
1641785700000|2022-01-10 03:35:00|1991.4|1989.4|1992.2|1990.2|1992.2|1990.2|1991.4|1989.4|0
1641786000000|2022-01-10 03:40:00|1992.3|1990.3|1992.5|1990.5|1992.5|1990.5|1991.8|1989.8|0
1641786300000|2022-01-10 03:45:00|1992.6|1990.6|1992.5|1990.5|1992.6|1990.6|1992.2|1990.2|0
1641786600000|2022-01-10 03:50:00|1992.3|1990.3|1993.3|1991.3|1993.3|1991.3|1992.3|1990.3|0
1641786900000|2022-01-10 03:55:00|1993.1|1991.1|1992.5|1990.5|1993.3|1991.3|1992.5|1990.5|0
1641787200000|2022-01-10 04:00:00|1992.7|1990.7|1993|1991|1993|1991|1992.5|1990.5|0
1641787500000|2022-01-10 04:05:00|1993.1|1991.1|1993.3|1991.3|1993.6|1991.6|1993|1991|0
1641787800000|2022-01-10 04:10:00|1993.1|1991.1|1993.8|1991.8|1993.9|1991.9|1993.1|1991.1|0
1641788100000|2022-01-10 04:15:00|1993.6|1991.6|1994.7|1992.7|1995.2|1993.2|1993.6|1991.6|0
1641788400000|2022-01-10 04:20:00|1994.8|1992.8|1996|1994|1997|1995|1994.7|1992.7|0
1641788700000|2022-01-10 04:25:00|1995.8|1993.8|1996|1994|1996.7|1994.7|1995.6|1993.6|0
1641789000000|2022-01-10 04:30:00|1996.1|1994.1|1995.7|1993.7|1996.3|1994.3|1995.4|1993.4|0
1641789300000|2022-01-10 04:35:00|1995.8|1993.8|1995.7|1993.7|1996.1|1994.1|1995.4|1993.4|0
1641789600000|2022-01-10 04:40:00|1995.8|1993.8|1995.3|1993.3|1996.3|1994.3|1995.3|1993.3|0
1641789900000|2022-01-10 04:45:00|1995.5|1993.5|1996.2|1994.2|1996.6|1994.6|1995.5|1993.5|0
1641790200000|2022-01-10 04:50:00|1996.1|1994.1|1996|1994|1996.9|1994.9|1995.7|1993.7|0
1641790500000|2022-01-10 04:55:00|1995.8|1993.8|1996.7|1994.7|1996.7|1994.7|1995.4|1993.4|0
1641790800000|2022-01-10 05:00:00|1996.4|1994.4|1995.1|1993.1|1996.4|1994.4|1994.9|1992.9|0
1641791100000|2022-01-10 05:05:00|1995|1993|1995.7|1993.7|1995.8|1993.8|1994.4|1992.4|0
1641791400000|2022-01-10 05:10:00|1995.8|1993.8|1995.5|1993.5|1996|1994|1995|1993|0
1641791700000|2022-01-10 05:15:00|1995.3|1993.3|1996|1994|1996.1|1994.1|1995.3|1993.3|0
1641792000000|2022-01-10 05:20:00|1996.1|1994.1|1996.2|1994.2|1996.4|1994.4|1995.8|1993.8|0
1641792300000|2022-01-10 05:25:00|1996.4|1994.4|1996.5|1994.5|1996.7|1994.7|1995.5|1993.5|0
1641792600000|2022-01-10 05:30:00|1996.7|1994.7|1996.9|1994.9|1997.7|1995.7|1996.5|1994.5|0
1641792900000|2022-01-10 05:35:00|1996.7|1994.7|1996.4|1994.4|1997.4|1995.4|1996.4|1994.4|0
1641793200000|2022-01-10 05:40:00|1996.5|1994.5|1996.3|1994.3|1996.7|1994.7|1996.3|1994.3|0
1641793500000|2022-01-10 05:45:00|1996.1|1994.1|1996.5|1994.5|1996.6|1994.6|1995.6|1993.6|0
1641793800000|2022-01-10 05:50:00|1996.6|1994.6|1997.4|1995.4|1997.6|1995.6|1996.5|1994.5|0
1641794100000|2022-01-10 05:55:00|1997.5|1995.5|1997.4|1995.4|1997.7|1995.7|1996.3|1994.3|0
1641794400000|2022-01-10 06:00:00|1997.8|1995.8|1997|1995|1998.5|1996.5|1997|1995|0
1641794700000|2022-01-10 06:05:00|1996.9|1994.9|1996.9|1994.9|1997.6|1995.6|1996.6|1994.6|0
1641795000000|2022-01-10 06:10:00|1996.8|1994.8|1997.1|1995.1|1997.2|1995.2|1996.3|1994.3|0
1641795300000|2022-01-10 06:15:00|1997.2|1995.2|1997.6|1995.6|1997.6|1995.6|1996.6|1994.6|0
1641795600000|2022-01-10 06:20:00|1997.7|1995.7|1996.6|1994.6|1998|1996|1996.1|1994.1|0
1641795900000|2022-01-10 06:25:00|1996.7|1994.7|1997|1995|1997|1995|1996.1|1994.1|0
1641796200000|2022-01-10 06:30:00|1997.2|1995.2|1996.4|1994.4|1997.3|1995.3|1996.4|1994.4|0
1641796500000|2022-01-10 06:35:00|1996.3|1994.3|1996.1|1994.1|1996.4|1994.4|1996.1|1994.1|0
1641796800000|2022-01-10 06:40:00|1996.4|1994.4|1996.2|1994.2|1996.5|1994.5|1996|1994|0
1641797100000|2022-01-10 06:45:00|1996.4|1994.4|1996.7|1994.7|1996.7|1994.7|1996.1|1994.1|0
1641797400000|2022-01-10 06:50:00|1996.8|1994.8|1997.4|1995.4|1997.9|1995.9|1996.8|1994.8|0
1641797700000|2022-01-10 06:55:00|1997.6|1995.6|1997.3|1995.3|1997.9|1995.9|1996.9|1994.9|0
1641798000000|2022-01-10 07:00:00|1997.4|1995.4|1998.7|1996.7|1999.9|1997.9|1997.4|1995.4|0
1641798300000|2022-01-10 07:05:00|1998.8|1996.8|1999.4|1997.4|1999.5|1997.5|1998.8|1996.8|0
1641798600000|2022-01-10 07:10:00|1999.3|1997.3|1997.7|1995.7|1999.9|1997.9|1997.7|1995.7|0
1641798900000|2022-01-10 07:15:00|1997.8|1995.8|1998.2|1996.2|1998.8|1996.8|1997.4|1995.4|0
1641799200000|2022-01-10 07:20:00|1998.3|1996.3|2000.7|1998.7|2001.3|1999.3|1998.2|1996.2|0
1641799500000|2022-01-10 07:25:00|2000.9|1998.9|2001.1|1999.1|2002.3|2000.3|2000.5|1998.5|0
1641799800000|2022-01-10 07:30:00|2001.3|1999.3|2000.6|1998.6|2002|2000|2000.6|1998.6|0
1641800100000|2022-01-10 07:35:00|2000.3|1998.3|2001|1999|2001|1999|2000.3|1998.3|0
1641800400000|2022-01-10 07:40:00|2001.2|1999.2|2000.5|1998.5|2002.1|2000.1|2000.5|1998.5|0
1641800700000|2022-01-10 07:45:00|2000.8|1998.8|2002.1|2000.1|2002.2|2000.2|2000.5|1998.5|0
1641801000000|2022-01-10 07:50:00|2001.9|1999.9|2001.3|1999.3|2002.1|2000.1|2001.1|1999.1|0
1641801300000|2022-01-10 07:55:00|2001.4|1999.4|2001.1|1999.1|2001.7|1999.7|2000.5|1998.5|0
1641801600000|2022-01-10 08:00:00|2001.4|1999.4|2001.3|1999.3|2002.2|2000.2|2000.5|1998.5|0
1641801900000|2022-01-10 08:05:00|2001.2|1999.2|1999.1|1997.1|2001.2|1999.2|1999.1|1997.1|0
1641802200000|2022-01-10 08:10:00|1999.2|1997.2|1998.1|1996.1|2000.4|1998.4|1998|1996|0
1641802500000|2022-01-10 08:15:00|1997.9|1995.9|1996.3|1994.3|1998.4|1996.4|1996.1|1994.1|0
1641802800000|2022-01-10 08:20:00|1996.2|1994.2|1996.8|1994.8|1996.8|1994.8|1994.5|1992.5|0
1641803100000|2022-01-10 08:25:00|1997.1|1995.1|1997.1|1995.1|1997.4|1995.4|1994.9|1992.9|0
1641803400000|2022-01-10 08:30:00|1997|1995|1993.5|1991.5|1997|1995|1993.2|1991.2|0
1641803700000|2022-01-10 08:35:00|1993.8|1991.8|1992.8|1990.8|1994.2|1992.2|1991.6|1989.6|0
1641804000000|2022-01-10 08:40:00|1992.7|1990.7|1993.5|1991.5|1993.5|1991.5|1992.1|1990.1|0
1641804300000|2022-01-10 08:45:00|1993.3|1991.3|1994.1|1992.1|1994.4|1992.4|1992|1990|0
1641804600000|2022-01-10 08:50:00|1994.3|1992.3|1993.8|1991.8|1994.5|1992.5|1993.1|1991.1|0
1641804900000|2022-01-10 08:55:00|1994|1992|1995.6|1993.6|1996.3|1994.3|1993.5|1991.5|0
1641805200000|2022-01-10 09:00:00|1995.5|1993.5|1995.4|1993.4|1996.8|1994.8|1995.4|1993.4|0
1641805500000|2022-01-10 09:05:00|1995.6|1993.6|1997.5|1995.5|1998|1996|1995.6|1993.6|0
1641805800000|2022-01-10 09:10:00|1997.4|1995.4|1997.2|1995.2|1998.7|1996.7|1996.8|1994.8|0
1641806100000|2022-01-10 09:15:00|1997.4|1995.4|1997.5|1995.5|1998.5|1996.5|1997.2|1995.2|0
1641806400000|2022-01-10 09:20:00|1997.6|1995.6|1997.9|1995.9|1998.5|1996.5|1997.5|1995.5|0
1641806700000|2022-01-10 09:25:00|1997.8|1995.8|1999.1|1997.1|1999.3|1997.3|1997.7|1995.7|0
1641807000000|2022-01-10 09:30:00|1999.3|1997.3|1998.1|1996.1|1999.8|1997.8|1998.1|1996.1|0
1641807300000|2022-01-10 09:35:00|1998.4|1996.4|1998.3|1996.3|1999.5|1997.5|1998.1|1996.1|0
1641807600000|2022-01-10 09:40:00|1998.5|1996.5|1999.2|1997.2|1999.3|1997.3|1997.9|1995.9|0
1641807900000|2022-01-10 09:45:00|1999.1|1997.1|1997.8|1995.8|1999.1|1997.1|1997.8|1995.8|0
1641808200000|2022-01-10 09:50:00|1997.7|1995.7|1997.9|1995.9|1998.2|1996.2|1997.2|1995.2|0
1641808500000|2022-01-10 09:55:00|1997.8|1995.8|1997.4|1995.4|1998.5|1996.5|1997.4|1995.4|0
1641808800000|2022-01-10 10:00:00|1997.1|1995.1|1997.1|1995.1|1997.6|1995.6|1996.4|1994.4|0
1641809100000|2022-01-10 10:05:00|1997.2|1995.2|1997.8|1995.8|1997.9|1995.9|1996.8|1994.8|0
1641809400000|2022-01-10 10:10:00|1997.9|1995.9|1999.8|1997.8|1999.8|1997.8|1997.9|1995.9|0
1641809700000|2022-01-10 10:15:00|1999.6|1997.6|1999.1|1997.1|1999.8|1997.8|1998.7|1996.7|0
1641810000000|2022-01-10 10:20:00|1999.2|1997.2|1997.7|1995.7|1999.4|1997.4|1997.7|1995.7|0
1641810300000|2022-01-10 10:25:00|1998|1996|1997.8|1995.8|1998.1|1996.1|1997.4|1995.4|0
1641810600000|2022-01-10 10:30:00|1997.7|1995.7|1997.8|1995.8|1998.1|1996.1|1997.1|1995.1|0
1641810900000|2022-01-10 10:35:00|1997.7|1995.7|1997.8|1995.8|1998.2|1996.2|1997.4|1995.4|0
1641811200000|2022-01-10 10:40:00|1997.7|1995.7|1996.3|1994.3|1997.9|1995.9|1996|1994|0
1641811500000|2022-01-10 10:45:00|1996.4|1994.4|1996.8|1994.8|1997.3|1995.3|1996.3|1994.3|0
1641811800000|2022-01-10 10:50:00|1997|1995|1996|1994|1997.6|1995.6|1995.8|1993.8|0
1641812100000|2022-01-10 10:55:00|1996.1|1994.1|1996.3|1994.3|1997|1995|1996|1994|0
1641812400000|2022-01-10 11:00:00|1996.4|1994.4|1995.3|1993.3|1997|1995|1995|1993|0
1641812700000|2022-01-10 11:05:00|1995.4|1993.4|1995.1|1993.1|1996|1994|1994.7|1992.7|0
1641813000000|2022-01-10 11:10:00|1995.2|1993.2|1994.2|1992.2|1995.2|1993.2|1994.1|1992.1|0
1641813300000|2022-01-10 11:15:00|1994.5|1992.5|1995.3|1993.3|1995.5|1993.5|1994.1|1992.1|0
1641813600000|2022-01-10 11:20:00|1995.1|1993.1|1993.1|1991.1|1995.6|1993.6|1992.9|1990.9|0
1641813900000|2022-01-10 11:25:00|1993.2|1991.2|1992.8|1990.8|1993.5|1991.5|1992.3|1990.3|0
1641814200000|2022-01-10 11:30:00|1992.9|1990.9|1992.9|1990.9|1994.4|1992.4|1992.6|1990.6|0
1641814500000|2022-01-10 11:35:00|1993.1|1991.1|1992.1|1990.1|1993.7|1991.7|1991.9|1989.9|0
1641814800000|2022-01-10 11:40:00|1992.2|1990.2|1992.2|1990.2|1992.7|1990.7|1990.9|1988.9|0
1641815100000|2022-01-10 11:45:00|1992.3|1990.3|1993.2|1991.2|1993.2|1991.2|1992.3|1990.3|0
1641815400000|2022-01-10 11:50:00|1993.3|1991.3|1993.3|1991.3|1993.9|1991.9|1992.6|1990.6|0
1641815700000|2022-01-10 11:55:00|1993.2|1991.2|1993|1991|1993.6|1991.6|1993|1991|0
1641816000000|2022-01-10 12:00:00|1993.2|1991.2|1992|1990|1994|1992|1992|1990|0
1641816300000|2022-01-10 12:05:00|1992.1|1990.1|1991.4|1989.4|1993|1991|1991.2|1989.2|0
1641816600000|2022-01-10 12:10:00|1991.5|1989.5|1989.4|1987.4|1992|1990|1989.1|1987.1|0
1641816900000|2022-01-10 12:15:00|1989.3|1987.3|1987.6|1985.6|1989.3|1987.3|1987.2|1985.2|0
1641817200000|2022-01-10 12:20:00|1987.5|1985.5|1988.5|1986.5|1988.7|1986.7|1987.5|1985.5|0
1641817500000|2022-01-10 12:25:00|1988.3|1986.3|1988.1|1986.1|1988.8|1986.8|1987.3|1985.3|0
1641817800000|2022-01-10 12:30:00|1987.9|1985.9|1985.3|1983.3|1988.3|1986.3|1985.2|1983.2|0
1641818100000|2022-01-10 12:35:00|1985.2|1983.2|1985.9|1983.9|1986.4|1984.4|1985|1983|0
1641818400000|2022-01-10 12:40:00|1985.6|1983.6|1986.7|1984.7|1986.9|1984.9|1985.6|1983.6|0
1641818700000|2022-01-10 12:45:00|1986.9|1984.9|1985|1983|1986.9|1984.9|1985|1983|0
1641819000000|2022-01-10 12:50:00|1984.8|1982.8|1984.2|1982.2|1985.1|1983.1|1983.3|1981.3|0
1641819300000|2022-01-10 12:55:00|1984.1|1982.1|1981.9|1979.9|1984.4|1982.4|1981.6|1979.6|0
1641819600000|2022-01-10 13:00:00|1981.8|1979.8|1982.4|1980.4|1982.6|1980.6|1981|1979|0
1641819900000|2022-01-10 13:05:00|1982.3|1980.3|1982.8|1980.8|1983.5|1981.5|1982|1980|0
1641820200000|2022-01-10 13:10:00|1982.7|1980.7|1983.2|1981.2|1983.3|1981.3|1982|1980|0
1641820500000|2022-01-10 13:15:00|1983|1981|1983.2|1981.2|1983.6|1981.6|1982.6|1980.6|0
1641820800000|2022-01-10 13:20:00|1983|1981|1983|1981|1984.1|1982.1|1982.8|1980.8|0
1641821100000|2022-01-10 13:25:00|1983.1|1981.1|1984.5|1982.5|1984.5|1982.5|1983|1981|0
1641821400000|2022-01-10 13:30:00|1984.6|1982.6|1984.2|1982.2|1984.9|1982.9|1983.1|1981.1|0
1641821700000|2022-01-10 13:35:00|1983.9|1981.9|1985.2|1983.2|1985.4|1983.4|1983.5|1981.5|0
1641822000000|2022-01-10 13:40:00|1985.1|1983.1|1985|1983|1985.8|1983.8|1984.5|1982.5|0
1641822300000|2022-01-10 13:45:00|1984.8|1982.8|1984.8|1982.8|1985.4|1983.4|1984.5|1982.5|0
1641822600000|2022-01-10 13:50:00|1984.9|1982.9|1983.9|1981.9|1985.8|1983.8|1983.7|1981.7|0
1641822900000|2022-01-10 13:55:00|1984|1982|1983.8|1981.8|1984.1|1982.1|1983.3|1981.3|0
1641823200000|2022-01-10 14:00:00|1984|1982|1983.7|1981.7|1984.2|1982.2|1983.5|1981.5|0
1641823500000|2022-01-10 14:05:00|1983.9|1981.9|1983.6|1981.6|1984.3|1982.3|1983.5|1981.5|0
1641823800000|2022-01-10 14:10:00|1983.5|1981.5|1982.9|1980.9|1983.5|1981.5|1982.8|1980.8|0
1641824100000|2022-01-10 14:15:00|1983|1981|1982.5|1980.5|1983.3|1981.3|1982.1|1980.1|0
1641824400000|2022-01-10 14:20:00|1982.6|1980.6|1981.2|1979.2|1983.2|1981.2|1981.2|1979.2|0
1641824700000|2022-01-10 14:25:00|1981.3|1979.3|1981.9|1979.9|1982.7|1980.7|1981.3|1979.3|0
1641825000000|2022-01-10 14:30:00|1982|1980|1978.8|1976.8|1984.9|1982.9|1978.4|1976.4|0
1641825300000|2022-01-10 14:35:00|1978.5|1976.5|1978.4|1976.4|1978.9|1976.9|1976.3|1974.3|0
1641825600000|2022-01-10 14:40:00|1978.3|1976.3|1976.3|1974.3|1978.8|1976.8|1975.7|1973.7|0
1641825900000|2022-01-10 14:45:00|1976.5|1974.5|1974.2|1972.2|1976.7|1974.7|1973.2|1971.2|0
1641826200000|2022-01-10 14:50:00|1974.1|1972.1|1972.6|1970.6|1975.1|1973.1|1972.1|1970.1|0
1641826500000|2022-01-10 14:55:00|1972.5|1970.5|1970.8|1968.8|1973.3|1971.3|1969.7|1967.7|0
1641826800000|2022-01-10 15:00:00|1970.9|1968.9|1968|1966|1971.1|1969.1|1967.8|1965.8|0
1641827100000|2022-01-10 15:05:00|1967.9|1965.9|1970.2|1968.2|1971.2|1969.2|1967.7|1965.7|0
1641827400000|2022-01-10 15:10:00|1970|1968|1965.2|1963.2|1970|1968|1964.9|1962.9|0
1641827700000|2022-01-10 15:15:00|1965|1963|1964.6|1962.6|1967.3|1965.3|1964.4|1962.4|0
1641828000000|2022-01-10 15:20:00|1964.8|1962.8|1965.7|1963.7|1966.8|1964.8|1964.8|1962.8|0
1641828300000|2022-01-10 15:25:00|1965.6|1963.6|1965.7|1963.7|1966.8|1964.8|1965|1963|0
1641828600000|2022-01-10 15:30:00|1965.6|1963.6|1964.6|1962.6|1967.3|1965.3|1964.6|1962.6|0
1641828900000|2022-01-10 15:35:00|1964.3|1962.3|1963|1961|1965.3|1963.3|1962.4|1960.4|0
1641829200000|2022-01-10 15:40:00|1963.3|1961.3|1960.4|1958.4|1963.6|1961.6|1959.2|1957.2|0
1641829500000|2022-01-10 15:45:00|1960.2|1958.2|1958.2|1956.2|1962|1960|1957.5|1955.5|0
1641829800000|2022-01-10 15:50:00|1958|1956|1959|1957|1959.3|1957.3|1956.9|1954.9|0
1641830100000|2022-01-10 15:55:00|1958.9|1956.9|1959|1957|1960.2|1958.2|1956.3|1954.3|0
1641830400000|2022-01-10 16:00:00|1958.7|1956.7|1958.7|1956.7|1959.2|1957.2|1956.1|1954.1|0
1641830700000|2022-01-10 16:05:00|1958.5|1956.5|1961.2|1959.2|1961.2|1959.2|1958.1|1956.1|0
1641831000000|2022-01-10 16:10:00|1961.1|1959.1|1963.4|1961.4|1964.9|1962.9|1959.8|1957.8|0
1641831300000|2022-01-10 16:15:00|1963.2|1961.2|1965.2|1963.2|1965.7|1963.7|1962|1960|0
1641831600000|2022-01-10 16:20:00|1965.1|1963.1|1966.3|1964.3|1966.6|1964.6|1964.2|1962.2|0
1641831900000|2022-01-10 16:25:00|1966.1|1964.1|1968.3|1966.3|1968.9|1966.9|1965.8|1963.8|0
1641832200000|2022-01-10 16:30:00|1968.6|1966.6|1966.2|1964.2|1968.6|1966.6|1965.3|1963.3|0
1641832500000|2022-01-10 16:35:00|1965.9|1963.9|1963.5|1961.5|1966|1964|1962.8|1960.8|0
1641832800000|2022-01-10 16:40:00|1963.3|1961.3|1963.5|1961.5|1963.9|1961.9|1962.1|1960.1|0
1641833100000|2022-01-10 16:45:00|1963.6|1961.6|1964.7|1962.7|1964.9|1962.9|1962.4|1960.4|0
1641833400000|2022-01-10 16:50:00|1964.5|1962.5|1963.9|1961.9|1965.4|1963.4|1962.9|1960.9|0
1641833700000|2022-01-10 16:55:00|1963.8|1961.8|1967.2|1965.2|1967.5|1965.5|1963.2|1961.2|0
1641834000000|2022-01-10 17:00:00|1966.9|1964.9|1964.4|1962.4|1967.7|1965.7|1964.1|1962.1|0
1641834300000|2022-01-10 17:05:00|1964.1|1962.1|1963.1|1961.1|1965.2|1963.2|1963|1961|0
1641834600000|2022-01-10 17:10:00|1963|1961|1964.7|1962.7|1965.2|1963.2|1963|1961|0
1641834900000|2022-01-10 17:15:00|1964.4|1962.4|1961.5|1959.5|1964.5|1962.5|1961.4|1959.4|0
1641835200000|2022-01-10 17:20:00|1961.3|1959.3|1960.6|1958.6|1962.1|1960.1|1960.3|1958.3|0
1641835500000|2022-01-10 17:25:00|1960.3|1958.3|1960.5|1958.5|1961.4|1959.4|1960|1958|0
1641835800000|2022-01-10 17:30:00|1960.3|1958.3|1959.4|1957.4|1960.7|1958.7|1959|1957|0
1641836100000|2022-01-10 17:35:00|1959.7|1957.7|1958.5|1956.5|1960|1958|1958.5|1956.5|0
1641836400000|2022-01-10 17:40:00|1958.2|1956.2|1959.7|1957.7|1961.6|1959.6|1957.8|1955.8|0
1641836700000|2022-01-10 17:45:00|1959.8|1957.8|1959.8|1957.8|1962|1960|1959.7|1957.7|0
1641837000000|2022-01-10 17:50:00|1959.9|1957.9|1963.7|1961.7|1965.1|1963.1|1959.5|1957.5|0
1641837300000|2022-01-10 17:55:00|1963.6|1961.6|1962.5|1960.5|1963.9|1961.9|1961.9|1959.9|0
1641837600000|2022-01-10 18:00:00|1962.6|1960.6|1963.8|1961.8|1965.2|1963.2|1962.2|1960.2|0
1641837900000|2022-01-10 18:05:00|1963.7|1961.7|1965.6|1963.6|1965.7|1963.7|1963.6|1961.6|0
1641838200000|2022-01-10 18:10:00|1965.7|1963.7|1968.1|1966.1|1968.8|1966.8|1965.6|1963.6|0
1641838500000|2022-01-10 18:15:00|1968|1966|1969.3|1967.3|1969.5|1967.5|1967.5|1965.5|0
1641838800000|2022-01-10 18:20:00|1969.5|1967.5|1970.1|1968.1|1970.6|1968.6|1968|1966|0
1641839100000|2022-01-10 18:25:00|1970.2|1968.2|1970.3|1968.3|1971.2|1969.2|1969.2|1967.2|0
1641839400000|2022-01-10 18:30:00|1970.2|1968.2|1969.8|1967.8|1971.3|1969.3|1968.9|1966.9|0
1641839700000|2022-01-10 18:35:00|1969.9|1967.9|1968.6|1966.6|1970.5|1968.5|1968.3|1966.3|0
1641840000000|2022-01-10 18:40:00|1968.5|1966.5|1971.4|1969.4|1971.7|1969.7|1968.1|1966.1|0
1641840300000|2022-01-10 18:45:00|1971.2|1969.2|1972.7|1970.7|1973|1971|1970.7|1968.7|0
1641840600000|2022-01-10 18:50:00|1973|1971|1974.7|1972.7|1975.4|1973.4|1972.9|1970.9|0
1641840900000|2022-01-10 18:55:00|1974.8|1972.8|1974.7|1972.7|1975.7|1973.7|1973.1|1971.1|0
1641841200000|2022-01-10 19:00:00|1974.9|1972.9|1976.9|1974.9|1977.1|1975.1|1974.1|1972.1|0
1641841500000|2022-01-10 19:05:00|1976.8|1974.8|1977.4|1975.4|1977.8|1975.8|1975.7|1973.7|0
1641841800000|2022-01-10 19:10:00|1977.5|1975.5|1975.8|1973.8|1977.5|1975.5|1975.7|1973.7|0
1641842100000|2022-01-10 19:15:00|1975.7|1973.7|1976.8|1974.8|1978.3|1976.3|1975.7|1973.7|0
1641842400000|2022-01-10 19:20:00|1976.5|1974.5|1976.2|1974.2|1977.5|1975.5|1976.2|1974.2|0
1641842700000|2022-01-10 19:25:00|1976.4|1974.4|1976.6|1974.6|1977.3|1975.3|1975.9|1973.9|0
1641843000000|2022-01-10 19:30:00|1976.9|1974.9|1978.3|1976.3|1978.3|1976.3|1976.2|1974.2|0
1641843300000|2022-01-10 19:35:00|1978.1|1976.1|1977.2|1975.2|1979.1|1977.1|1976.7|1974.7|0
1641843600000|2022-01-10 19:40:00|1977.4|1975.4|1975.8|1973.8|1978.7|1976.7|1975.6|1973.6|0
1641843900000|2022-01-10 19:45:00|1975.9|1973.9|1976|1974|1976.7|1974.7|1975.5|1973.5|0
1641844200000|2022-01-10 19:50:00|1976.3|1974.3|1972.5|1970.5|1976.3|1974.3|1972.3|1970.3|0
1641844500000|2022-01-10 19:55:00|1972.6|1970.6|1975|1973|1975.4|1973.4|1972.6|1970.6|0
1641844800000|2022-01-10 20:00:00|1975.1|1973.1|1974.9|1972.9|1977.6|1975.6|1973.7|1971.7|0
1641845100000|2022-01-10 20:05:00|1975.1|1973.1|1972.7|1970.7|1976.3|1974.3|1970.9|1968.9|0
1641845400000|2022-01-10 20:10:00|1972.9|1970.9|1973.6|1971.6|1976|1974|1972.7|1970.7|0
1641845700000|2022-01-10 20:15:00|1973.7|1971.7|1974.2|1972.2|1975.9|1973.9|1972.5|1970.5|0
1641846000000|2022-01-10 20:20:00|1973.9|1971.9|1974.7|1972.7|1975|1973|1973.2|1971.2|0
1641846300000|2022-01-10 20:25:00|1974.6|1972.6|1974.3|1972.3|1975.3|1973.3|1973.8|1971.8|0
1641846600000|2022-01-10 20:30:00|1974.5|1972.5|1975.6|1973.6|1976.3|1974.3|1972.8|1970.8|0
1641846900000|2022-01-10 20:35:00|1975.8|1973.8|1975.3|1973.3|1976.6|1974.6|1974.4|1972.4|0
1641847200000|2022-01-10 20:40:00|1975.4|1973.4|1976.5|1974.5|1978.2|1976.2|1974.6|1972.6|0
1641847500000|2022-01-10 20:45:00|1976.4|1974.4|1977.9|1975.9|1978.9|1976.9|1976.2|1974.2|0
1641847800000|2022-01-10 20:50:00|1977.8|1975.8|1979.5|1977.5|1980.1|1978.1|1977.3|1975.3|0
1641848100000|2022-01-10 20:55:00|1979.6|1977.6|1979.6|1977.6|1980.4|1978.4|1977.7|1975.7|0
1641848400000|2022-01-10 21:00:00|1979.3|1977.3|1978.9|1976.9|1979.7|1977.7|1978.9|1976.9|0
1641848700000|2022-01-10 21:05:00|1978.7|1976.7|1978.7|1976.7|1979.6|1977.6|1978.6|1976.6|0
1641849000000|2022-01-10 21:10:00|1978.4|1976.4|1978|1976|1978.8|1976.8|1977.9|1975.9|0
1641849300000|2022-01-10 21:15:00|1977.8|1975.8|1978.8|1976.8|1978.8|1976.8|1977.8|1975.8|0
1641849600000|2022-01-10 21:20:00|1979|1977|1979.3|1977.3|1979.3|1977.3|1978.9|1976.9|0
1641849900000|2022-01-10 21:25:00|1979.2|1977.2|1979.2|1977.2|1979.3|1977.3|1979.2|1977.2|0
1641850200000|2022-01-10 21:30:00|1979.3|1977.3|1979.1|1977.1|1979.3|1977.3|1979|1977|0
1641850500000|2022-01-10 21:35:00|1979.2|1977.2|1979.5|1977.5|1979.5|1977.5|1979.2|1977.2|0
1641850800000|2022-01-10 21:40:00|1979.4|1977.4|1979.4|1977.4|1979.5|1977.5|1979.4|1977.4|0
1641851100000|2022-01-10 21:45:00|1979.6|1977.6|1977.8|1975.8|1979.6|1977.6|1977.8|1975.8|0
1641851400000|2022-01-10 21:50:00|1978|1976|1978.4|1976.4|1978.4|1976.4|1978|1976|0
1641851700000|2022-01-10 21:55:00|1978.2|1976.2|1979|1977|1979.1|1977.1|1978.2|1976.2|0
1641852000000|2022-01-10 22:00:00|1978.8|1976.8|1979.1|1977.1|1979.1|1977.1|1978.8|1976.8|0
1641852300000|2022-01-10 22:05:00|1979.2|1977.2|1979|1977|1979.2|1977.2|1978.9|1976.9|0
1641852600000|2022-01-10 22:10:00|1978.9|1976.9|1978.9|1976.9|1978.9|1976.9|1978.9|1976.9|0
1641852900000|2022-01-10 22:15:00|1979|1977|1979.2|1977.2|1979.2|1977.2|1978.9|1976.9|0
1641853500000|2022-01-10 22:25:00|1979.3|1977.3|1979.4|1977.4|1979.5|1977.5|1979.2|1977.2|0
1641853800000|2022-01-10 22:30:00|1979.3|1977.3|1979.3|1977.3|1979.4|1977.4|1979.3|1977.3|0
1641854100000|2022-01-10 22:35:00|1979.4|1977.4|1979.4|1977.4|1979.4|1977.4|1979.3|1977.3|0
1641854400000|2022-01-10 22:40:00|1979.5|1977.5|1979.5|1977.5|1979.5|1977.5|1979.5|1977.5|0
1641854700000|2022-01-10 22:45:00|1979.6|1977.6|1979.6|1977.6|1979.7|1977.7|1979.5|1977.5|0
1641855000000|2022-01-10 22:50:00|1979.7|1977.7|1979.7|1977.7|1979.8|1977.8|1979.7|1977.7|0
1641855300000|2022-01-10 22:55:00|1979.6|1977.6|1979.7|1977.7|1979.7|1977.7|1979.4|1977.4|0
1641855600000|2022-01-10 23:00:00|1979.5|1977.5|1980.3|1978.3|1980.8|1978.8|1978.8|1976.8|0
1641855900000|2022-01-10 23:05:00|1980.5|1978.5|1979.8|1977.8|1981|1979|1979.4|1977.4|0
1641856200000|2022-01-10 23:10:00|1979.7|1977.7|1981.3|1979.3|1981.5|1979.5|1979.7|1977.7|0
1641856500000|2022-01-10 23:15:00|1980.5|1978.5|1981.5|1979.5|1981.5|1979.5|1980.4|1978.4|0
1641856800000|2022-01-10 23:20:00|1981.6|1979.6|1983.1|1981.1|1983.5|1981.5|1981.6|1979.6|0
1641857100000|2022-01-10 23:25:00|1982.9|1980.9|1982.6|1980.6|1983.3|1981.3|1982.6|1980.6|0
1641857400000|2022-01-10 23:30:00|1982.2|1980.2|1982.1|1980.1|1982.9|1980.9|1981.3|1979.3|0
1641857700000|2022-01-10 23:35:00|1982.3|1980.3|1982.2|1980.2|1984.2|1982.2|1982.1|1980.1|0
1641858000000|2022-01-10 23:40:00|1981.9|1979.9|1985.4|1983.4|1985.8|1983.8|1980.6|1978.6|0
1641858300000|2022-01-10 23:45:00|1987.2|1986|1992.5|1991.3|1993|1991.8|1987.2|1986|998
1641858600000|2022-01-10 23:50:00|1992.2|1991|1992|1990.8|1993.7|1992.5|1992|1990.8|249
1641858900000|2022-01-10 23:55:00|1992.5|1991.3|1992.5|1991.3|1993|1991.8|1991|1989.8|382
1641859200000|2022-01-11 00:00:00|1992.3|1991.5|1990.3|1989.5|1994.3|1993.5|1989.8|1989|2815
1641859500000|2022-01-11 00:05:00|1990.8|1990|1986.3|1985.5|1991.3|1990.5|1982.3|1981.5|2235
1641859800000|2022-01-11 00:10:00|1985.8|1985|1991.3|1990.5|1992.8|1992|1985.8|1985|1115
1641860100000|2022-01-11 00:15:00|1991|1990.2|1986.8|1986|1991.8|1991|1985.8|1985|869
1641860400000|2022-01-11 00:20:00|1986.3|1985.5|1981.8|1981|1987.3|1986.5|1980.8|1980|1206
1641860700000|2022-01-11 00:25:00|1982.3|1981.5|1981.3|1980.5|1985.8|1985|1981.3|1980.5|835
1641861000000|2022-01-11 00:30:00|1980.8|1980|1977.3|1976.5|1980.8|1980|1976.3|1975.5|1246
1641861300000|2022-01-11 00:35:00|1976.3|1975.5|1980.8|1980|1980.8|1980|1975.3|1974.5|1325
1641861600000|2022-01-11 00:40:00|1981.3|1980.5|1981.8|1981|1982.8|1982|1978.8|1978|606
1641861900000|2022-01-11 00:45:00|1981.3|1980.5|1980.3|1979.5|1983.8|1983|1979.8|1979|517
1641862200000|2022-01-11 00:50:00|1979.8|1979|1982.3|1981.5|1982.8|1982|1979.3|1978.5|657
1641862500000|2022-01-11 00:55:00|1982.8|1982|1982.3|1981.5|1983.8|1983|1981.8|1981|581
1641862800000|2022-01-11 01:00:00|1982.8|1982|1981.8|1981|1983.8|1983|1980.3|1979.5|467
1641863100000|2022-01-11 01:05:00|1982.3|1981.5|1983.8|1983|1985.3|1984.5|1981.8|1981|416
1641863400000|2022-01-11 01:10:00|1983.3|1982.5|1980.3|1979.5|1984|1983.2|1980.3|1979.5|516
1641863700000|2022-01-11 01:15:00|1979.8|1979|1982.3|1981.5|1982.8|1982|1977.8|1977|639
1641864000000|2022-01-11 01:20:00|1981.8|1981|1981.3|1980.5|1983.8|1983|1980.8|1980|371
1641864300000|2022-01-11 01:25:00|1981.5|1980.7|1981.3|1980.5|1981.8|1981|1980.8|1980|260
1641864600000|2022-01-11 01:30:00|1980.8|1980|1978.8|1978|1981.8|1981|1977.8|1977|794
1641864900000|2022-01-11 01:35:00|1979.3|1978.5|1979.8|1979|1980.8|1980|1978.8|1978|476
1641865200000|2022-01-11 01:40:00|1979.3|1978.5|1977.8|1977|1979.3|1978.5|1977.8|1977|499
1641865500000|2022-01-11 01:45:00|1978.3|1977.5|1974.8|1974|1978.8|1978|1974.8|1974|719
1641865800000|2022-01-11 01:50:00|1974.3|1973.5|1971.3|1970.5|1975.3|1974.5|1971.3|1970.5|937
1641866100000|2022-01-11 01:55:00|1971.8|1971|1972.3|1971.5|1972.8|1972|1971.5|1970.7|476
1641866400000|2022-01-11 02:00:00|1972.8|1972|1971.8|1971|1973.3|1972.5|1971.8|1971|374
1641866700000|2022-01-11 02:05:00|1972.3|1971.5|1976.3|1975.5|1976.8|1976|1972.3|1971.5|492
1641867000000|2022-01-11 02:10:00|1976.5|1975.7|1976.8|1976|1977.8|1977|1975.8|1975|302
1641867300000|2022-01-11 02:15:00|1977.3|1976.5|1977.3|1976.5|1977.8|1977|1976.8|1976|307
1641867600000|2022-01-11 02:20:00|1976.8|1976|1980.3|1979.5|1980.3|1979.5|1976.8|1976|684
1641867900000|2022-01-11 02:25:00|1979.8|1979|1981.3|1980.5|1981.3|1980.5|1979.3|1978.5|441
1641868200000|2022-01-11 02:30:00|1981.8|1981|1981.3|1980.5|1983.3|1982.5|1981.3|1980.5|293
1641868500000|2022-01-11 02:35:00|1980.8|1980|1980.3|1979.5|1980.8|1980|1979.8|1979|162
1641868800000|2022-01-11 02:40:00|1979.8|1979|1979.8|1979|1980.3|1979.5|1979.3|1978.5|82
1641869100000|2022-01-11 02:45:00|1980.3|1979.5|1979.8|1979|1981.3|1980.5|1979.8|1979|129
1641869400000|2022-01-11 02:50:00|1979.3|1978.5|1982.3|1981.5|1982.5|1981.7|1979.3|1978.5|146
1641869700000|2022-01-11 02:55:00|1982.8|1982|1983.8|1983|1984.3|1983.5|1982.3|1981.5|187
1641870000000|2022-01-11 03:00:00|1983.5|1982.7|1982.3|1981.5|1984.3|1983.5|1982|1981.2|129
1641870300000|2022-01-11 03:05:00|1981.8|1981|1982|1981.2|1983.3|1982.5|1981.8|1981|103
1641870600000|2022-01-11 03:10:00|1982.3|1981.5|1982.3|1981.5|1982.3|1981.5|1981.8|1981|102
1641870900000|2022-01-11 03:15:00|1982.8|1982|1984.3|1983.5|1984.3|1983.5|1982.3|1981.5|216
1641871200000|2022-01-11 03:20:00|1983.8|1983|1983.8|1983|1984.3|1983.5|1983.3|1982.5|127
1641871500000|2022-01-11 03:25:00|1984.3|1983.5|1983.3|1982.5|1984.3|1983.5|1983.3|1982.5|145
1641871800000|2022-01-11 03:30:00|1983.8|1983|1984.8|1984|1985.3|1984.5|1982.8|1982|634
1641872100000|2022-01-11 03:35:00|1985.3|1984.5|1984.8|1984|1985.3|1984.5|1983.8|1983|309
1641872400000|2022-01-11 03:40:00|1985.3|1984.5|1986.3|1985.5|1986.3|1985.5|1984.8|1984|321
1641872700000|2022-01-11 03:45:00|1985.8|1985|1986.8|1986|1986.8|1986|1985.3|1984.5|213
1641873000000|2022-01-11 03:50:00|1986.3|1985.5|1985.3|1984.5|1986.8|1986|1985.3|1984.5|257
1641873300000|2022-01-11 03:55:00|1985.8|1985|1986.3|1985.5|1986.3|1985.5|1985.3|1984.5|156
1641873600000|2022-01-11 04:00:00|1986|1985.2|1984.3|1983.5|1986|1985.2|1984.3|1983.5|323
1641873900000|2022-01-11 04:05:00|1984|1983.2|1984.8|1984|1984.8|1984|1983.8|1983|161
1641874200000|2022-01-11 04:10:00|1984.3|1983.5|1984.3|1983.5|1984.8|1984|1984.3|1983.5|378
1641874500000|2022-01-11 04:15:00|1984.8|1984|1984.8|1984|1985.3|1984.5|1984.3|1983.5|259
1641874800000|2022-01-11 04:20:00|1984.3|1983.5|1984.3|1983.5|1984.8|1984|1984.3|1983.5|106
1641875100000|2022-01-11 04:25:00|1983.8|1983|1983.8|1983|1984.3|1983.5|1983.8|1983|298
1641875400000|2022-01-11 04:30:00|1984.3|1983.5|1983.3|1982.5|1984.3|1983.5|1983.3|1982.5|266
1641875700000|2022-01-11 04:35:00|1983|1982.2|1983.5|1982.7|1983.8|1983|1981.8|1981|433
1641876000000|2022-01-11 04:40:00|1983.8|1983|1983.8|1983|1984.3|1983.5|1983.5|1982.7|149
1641876300000|2022-01-11 04:45:00|1984.3|1983.5|1984.3|1983.5|1984.3|1983.5|1983.8|1983|211
1641876600000|2022-01-11 04:50:00|1984.5|1983.7|1985.3|1984.5|1985.3|1984.5|1984.3|1983.5|301
1641876900000|2022-01-11 04:55:00|1984.8|1984|1984.8|1984|1985.3|1984.5|1983.8|1983|304
1641877200000|2022-01-11 05:00:00|1984.5|1983.7|1985.5|1984.7|1986.3|1985.5|1984.3|1983.5|329
1641877500000|2022-01-11 05:05:00|1985.3|1984.5|1985.8|1985|1986.3|1985.5|1985.3|1984.5|253
1641877800000|2022-01-11 05:10:00|1985.5|1984.7|1986.3|1985.5|1986.3|1985.5|1985.5|1984.7|243
1641878100000|2022-01-11 05:15:00|1985.8|1985|1984.3|1983.5|1986.3|1985.5|1984.3|1983.5|525
1641878400000|2022-01-11 05:20:00|1983.8|1983|1984.8|1984|1985.3|1984.5|1983.8|1983|276
1641878700000|2022-01-11 05:25:00|1984.3|1983.5|1984.8|1984|1985.8|1985|1984.3|1983.5|288
1641879000000|2022-01-11 05:30:00|1985|1984.2|1986.3|1985.5|1986.3|1985.5|1985|1984.2|460
1641879300000|2022-01-11 05:35:00|1986.5|1985.7|1985.8|1985|1986.8|1986|1985.8|1985|636
1641879600000|2022-01-11 05:40:00|1985.3|1984.5|1985.3|1984.5|1986.3|1985.5|1985.3|1984.5|613
1641879900000|2022-01-11 05:45:00|1984.8|1984|1984.3|1983.5|1985.3|1984.5|1984.3|1983.5|684
1641880200000|2022-01-11 05:50:00|1984.5|1983.7|1984.8|1984|1986.3|1985.5|1984.3|1983.5|829
1641880500000|2022-01-11 05:55:00|1985|1984.2|1984.3|1983.5|1986.3|1985.5|1983.8|1983|2800
1641880800000|2022-01-11 06:00:00|1985.8|1985|1983.5|1982.7|1986.8|1986|1982.8|1982|3018
1641881100000|2022-01-11 06:05:00|1983.3|1982.5|1983.2|1981.2|1983.8|1983|1982.5|1981.2|905
1641881400000|2022-01-11 06:10:00|1983.3|1981.3|1984.4|1982.4|1984.4|1982.4|1982.8|1980.8|0
1641881700000|2022-01-11 06:15:00|1984.5|1982.5|1984.5|1982.5|1984.8|1982.8|1984.1|1982.1|786
1641882000000|2022-01-11 06:20:00|1984.4|1982.4|1984.2|1982.2|1984.8|1982.8|1984.1|1982.1|0
1641882300000|2022-01-11 06:25:00|1984.1|1982.1|1983.7|1981.7|1984.2|1982.2|1983.4|1981.4|0
1641882600000|2022-01-11 06:30:00|1983.5|1981.5|1983.8|1981.8|1983.8|1981.8|1982.9|1980.9|0
1641882900000|2022-01-11 06:35:00|1984|1982|1983.4|1981.4|1984.4|1982.4|1983.4|1981.4|0
1641883200000|2022-01-11 06:40:00|1983|1981|1982.6|1980.6|1983.3|1981.3|1982.6|1980.6|0
1641883500000|2022-01-11 06:45:00|1982.7|1980.7|1982.8|1980.8|1982.8|1980.8|1982.3|1980.3|0
1641883800000|2022-01-11 06:50:00|1982.7|1980.7|1982|1980|1982.7|1980.7|1981|1979|0
1641884100000|2022-01-11 06:55:00|1981.8|1979.8|1983.5|1981.5|1983.5|1981.5|1981.8|1979.8|0
1641884400000|2022-01-11 07:00:00|1983.4|1981.4|1982.2|1980.2|1983.7|1981.7|1981.5|1979.5|0
1641884700000|2022-01-11 07:05:00|1982.1|1980.1|1983.5|1981.5|1983.8|1981.8|1981.9|1979.9|0
1641885000000|2022-01-11 07:10:00|1983.7|1981.7|1983.8|1981.8|1984|1982|1982.9|1980.9|0
1641885300000|2022-01-11 07:15:00|1983.7|1981.7|1984.1|1982.1|1984.6|1982.6|1983.5|1981.5|0
1641885600000|2022-01-11 07:20:00|1984.3|1982.3|1983.4|1981.4|1984.6|1982.6|1983.1|1981.1|0
1641885900000|2022-01-11 07:25:00|1983.5|1981.5|1984.7|1982.7|1984.7|1982.7|1983.4|1981.4|0
1641886200000|2022-01-11 07:30:00|1985.3|1983.3|1983.5|1982.3|1985.3|1983.3|1983|1981.8|335
1641886500000|2022-01-11 07:35:00|1984|1982.8|1983|1981.8|1984|1982.8|1983|1981.8|99
1641886800000|2022-01-11 07:40:00|1982.5|1981.3|1982.5|1981.3|1983.2|1982|1982|1980.8|153
1641887100000|2022-01-11 07:45:00|1983|1981.8|1982.5|1981.3|1983|1981.8|1981.5|1980.3|170
1641887400000|2022-01-11 07:50:00|1982.7|1981.5|1984|1982.8|1984|1982.8|1982.2|1981|76
1641887700000|2022-01-11 07:55:00|1983.7|1982.5|1984.5|1983.3|1984.5|1983.3|1983.5|1982.3|85
1641888000000|2022-01-11 08:00:00|1985|1983.8|1985.5|1984.3|1985.5|1984.3|1984.2|1983|127
1641888300000|2022-01-11 08:05:00|1985.7|1984.5|1984.5|1983.3|1986|1984.8|1984.5|1983.3|116
1641888600000|2022-01-11 08:10:00|1985|1983.8|1984|1982.8|1985|1983.8|1983.5|1982.3|161
1641888900000|2022-01-11 08:15:00|1983.7|1982.5|1984.5|1983.3|1984.5|1983.3|1983|1981.8|195
1641889200000|2022-01-11 08:20:00|1985|1983.8|1987|1985.8|1988|1986.8|1984.7|1983.5|221
1641889500000|2022-01-11 08:25:00|1986.5|1985.3|1984.7|1983.5|1986.5|1985.3|1984|1982.8|136
1641889800000|2022-01-11 08:30:00|1985|1983.8|1982|1980.8|1985|1983.8|1982|1980.8|269
1641890100000|2022-01-11 08:35:00|1982.5|1981.3|1983.5|1982.3|1984.2|1983|1982.5|1981.3|117
1641890400000|2022-01-11 08:40:00|1984|1982.8|1985.5|1984.3|1986|1984.8|1983.5|1982.3|99
1641890700000|2022-01-11 08:45:00|1985.7|1984.5|1986.5|1985.3|1987|1985.8|1985|1983.8|153
1641891000000|2022-01-11 08:50:00|1987|1985.8|1986|1984.8|1987.5|1986.3|1986|1984.8|126
1641891300000|2022-01-11 08:55:00|1985.5|1984.3|1987.5|1986.3|1987.5|1986.3|1985.5|1984.3|74
1641891600000|2022-01-11 09:00:00|1987.2|1986|1989|1987.8|1989|1987.8|1987.2|1986|101
1641891900000|2022-01-11 09:05:00|1989.5|1988.3|1989.5|1988.3|1989.5|1988.3|1989|1987.8|138
1641892200000|2022-01-11 09:10:00|1989|1987.8|1989.5|1988.3|1989.5|1988.3|1988.5|1987.3|129
1641892500000|2022-01-11 09:15:00|1989.2|1988|1990.5|1989.3|1990.5|1989.3|1989.2|1988|86
1641892800000|2022-01-11 09:20:00|1991|1989.8|1991.5|1990.3|1991.5|1990.3|1990.5|1989.3|133
1641893100000|2022-01-11 09:25:00|1991.2|1990|1991.5|1990.3|1991.5|1990.3|1990.5|1989.3|106
1641893400000|2022-01-11 09:30:00|1991.2|1990|1993|1991.8|1993.5|1992.3|1991|1989.8|147
1641893700000|2022-01-11 09:35:00|1993.2|1992|1994|1992.8|1994|1992.8|1993|1991.8|179
1641894000000|2022-01-11 09:40:00|1993.5|1992.3|1993.5|1992.3|1994|1992.8|1993.5|1992.3|106
1641894300000|2022-01-11 09:45:00|1993.7|1992.5|1994.5|1993.3|1994.5|1993.3|1993.5|1992.3|80
1641894600000|2022-01-11 09:50:00|1994|1992.8|1993.5|1992.3|1994.5|1993.3|1993.2|1992|185
1641894900000|2022-01-11 09:55:00|1993|1991.8|1992|1990.8|1993.5|1992.3|1992|1990.8|119
1641895200000|2022-01-11 10:00:00|1992.2|1991|1992.5|1991.3|1992.5|1991.3|1991.5|1990.3|79
1641895500000|2022-01-11 10:05:00|1993|1991.8|1992.5|1991.3|1993.5|1992.3|1992.5|1991.3|45
1641895800000|2022-01-11 10:10:00|1992.2|1991|1992|1990.8|1992.7|1991.5|1992|1990.8|60
1641896100000|2022-01-11 10:15:00|1992.2|1991|1992|1990.8|1992.5|1991.3|1992|1990.8|51
1641896400000|2022-01-11 10:20:00|1992.5|1991.3|1992.5|1991.3|1992.5|1991.3|1991.5|1990.3|162
1641896700000|2022-01-11 10:25:00|1992.7|1991.5|1992|1990.8|1993|1991.8|1992|1990.8|50
1641897000000|2022-01-11 10:30:00|1992.2|1991|1992|1990.8|1992.5|1991.3|1992|1990.8|5
1641897300000|2022-01-11 10:35:00|1992.5|1991.3|1993|1991.8|1993|1991.8|1992.5|1991.3|40
1641897600000|2022-01-11 10:40:00|1992.7|1991.5|1993|1991.8|1993.2|1992|1992.5|1991.3|37
1641897900000|2022-01-11 10:45:00|1993.2|1992|1993.5|1992.3|1993.5|1992.3|1993|1991.8|31
1641898200000|2022-01-11 10:50:00|1993.2|1992|1993.5|1992.3|1993.5|1992.3|1993|1991.8|48
1641898500000|2022-01-11 10:55:00|1993.2|1992|1993|1991.8|1993.2|1992|1993|1991.8|37
1641898800000|2022-01-11 11:00:00|1993.2|1992|1992.7|1991.5|1993.5|1992.3|1992.5|1991.3|101
1641899100000|2022-01-11 11:05:00|1993|1991.8|1992.5|1991.3|1993|1991.8|1992|1990.8|25
1641899400000|2022-01-11 11:10:00|1992|1990.8|1992|1990.8|1992.5|1991.3|1992|1990.8|91
1641899700000|2022-01-11 11:15:00|1991.5|1990.3|1992|1990.8|1992|1990.8|1991.5|1990.3|28
1641900000000|2022-01-11 11:20:00|1992.5|1991.3|1992|1990.8|1992.5|1991.3|1992|1990.8|6
1641900300000|2022-01-11 11:25:00|1992.5|1991.3|1991.5|1990.3|1992.5|1991.3|1991.5|1990.3|59
1641900600000|2022-01-11 11:30:00|1992|1990.8|1992|1990.8|1992.5|1991.3|1991.5|1990.3|25
1641900900000|2022-01-11 11:35:00|1992.2|1991|1992.5|1991.3|1992.5|1991.3|1992|1990.8|5
1641901200000|2022-01-11 11:40:00|1992|1990.8|1992.5|1991.3|1992.5|1991.3|1992|1990.8|27
1641901500000|2022-01-11 11:45:00|1992|1990.8|1992.5|1991.3|1992.5|1991.3|1992|1990.8|8
1641901800000|2022-01-11 11:50:00|1992.2|1991|1992.5|1991.3|1993|1991.8|1992|1990.8|30
1641902100000|2022-01-11 11:55:00|1992.2|1991|1991.5|1990.3|1992.5|1991.3|1991.5|1990.3|82
1641902400000|2022-01-11 12:00:00|1992|1990.8|1992|1990.8|1992.5|1991.3|1991.5|1990.3|25
1641902700000|2022-01-11 12:05:00|1992.2|1991|1992.5|1991.3|1992.5|1991.3|1992|1990.8|15
1641903000000|2022-01-11 12:10:00|1992.2|1991|1992.5|1991.3|1992.5|1991.3|1992|1990.8|28
1641903300000|2022-01-11 12:15:00|1992|1990.8|1992.5|1991.3|1992.5|1991.3|1992|1990.8|21
1641903600000|2022-01-11 12:20:00|1992.2|1991|1992.5|1991.3|1992.5|1991.3|1992.2|1991|4
1641903900000|2022-01-11 12:25:00|1992.2|1991|1992.5|1991.3|1992.5|1991.3|1992|1990.8|10
1641904200000|2022-01-11 12:30:00|||||||||1
1641904500000|2022-01-11 12:35:00|1992|1990.8|1991|1989.8|1992|1990.8|1991|1989.8|96
1641904800000|2022-01-11 12:40:00|1990.5|1989.3|1990.5|1989.3|1990.7|1989.5|1990.5|1989.3|27
1641905100000|2022-01-11 12:45:00|1990|1988.8|1990|1988.8|1990|1988.8|1989.7|1988.5|26
1641905400000|2022-01-11 12:50:00|1990.5|1989.3|1991|1989.8|1991|1989.8|1990.5|1989.3|111
1641905700000|2022-01-11 12:55:00|1991.5|1990.3|1990.5|1989.3|1991.5|1990.3|1990.5|1989.3|57
1641906000000|2022-01-11 13:00:00|1990|1988.8|1991.5|1990.3|1991.5|1990.3|1990|1988.8|86
1641906300000|2022-01-11 13:05:00|1991|1989.8|1991|1989.8|1991.5|1990.3|1991|1989.8|38
1641906600000|2022-01-11 13:10:00|1990.5|1989.3|1990.5|1989.3|1991|1989.8|1990.5|1989.3|56
1641906900000|2022-01-11 13:15:00|1991|1989.8|1991|1989.8|1991.5|1990.3|1991|1989.8|45
1641907200000|2022-01-11 13:20:00|1991.5|1990.3|1991.5|1990.3|1991.5|1990.3|1991|1989.8|69
1641907500000|2022-01-11 13:25:00|1992|1990.8|1992|1990.8|1992.5|1991.3|1991.5|1990.3|190
1641907800000|2022-01-11 13:30:00|1992.2|1991|1992.5|1991.3|1992.5|1991.3|1992|1990.8|48
1641908100000|2022-01-11 13:35:00|1992|1990.8|1990|1988.8|1992.2|1991|1990|1988.8|150
1641908400000|2022-01-11 13:40:00|1990.5|1989.3|1989.5|1988.3|1990.5|1989.3|1989.5|1988.3|25
1641908700000|2022-01-11 13:45:00|1990|1988.8|1990.5|1989.3|1990.5|1989.3|1990|1988.8|28
1641909000000|2022-01-11 13:50:00|1990|1988.8|1989|1987.8|1990.5|1989.3|1989|1987.8|74
1641909300000|2022-01-11 13:55:00|1989.2|1988|1989|1987.8|1989.5|1988.3|1988.5|1987.3|151
1641909600000|2022-01-11 14:00:00|1988.5|1987.3|1988.5|1987.3|1990|1988.8|1988.5|1987.3|204
1641909900000|2022-01-11 14:05:00|1988.7|1987.5|1988.5|1987.3|1989|1987.8|1988|1986.8|79
1641910200000|2022-01-11 14:10:00|1988.7|1987.5|1988.5|1987.3|1989|1987.8|1988|1986.8|21
1641910500000|2022-01-11 14:15:00|1989|1987.8|1989.5|1988.3|1989.5|1988.3|1988|1986.8|258
1641910800000|2022-01-11 14:20:00|1989.7|1988.5|1991|1989.8|1991|1989.8|1989.7|1988.5|206
1641911100000|2022-01-11 14:25:00|1990.7|1989.5|1991|1989.8|1991|1989.8|1990.5|1989.3|50
1641911400000|2022-01-11 14:30:00|1990.7|1989.5|1988|1986.8|1991|1989.8|1988|1986.8|293
1641911700000|2022-01-11 14:35:00|1987.7|1986.5|1987|1985.8|1990|1988.8|1987|1985.8|413
1641912000000|2022-01-11 14:40:00|1986.5|1985.3|1985|1983.8|1987|1985.8|1983.5|1982.3|443
1641912300000|2022-01-11 14:45:00|1985.2|1984|1985.5|1984.3|1986|1984.8|1984|1982.8|358
1641912600000|2022-01-11 14:50:00|1985|1983.8|1986|1984.8|1988.5|1987.3|1984.5|1983.3|202
1641912900000|2022-01-11 14:55:00|1985.5|1984.3|1986.5|1985.3|1986.5|1985.3|1984.5|1983.3|527
1641913200000|2022-01-11 15:00:00|1986|1984.8|1990.2|1989|1990.5|1989.3|1986|1984.8|370
1641913500000|2022-01-11 15:05:00|1990.5|1989.3|1989|1987.8|1991|1989.8|1989|1987.8|171
1641913800000|2022-01-11 15:10:00|1989.5|1988.3|1990|1988.8|1990.7|1989.5|1988.5|1987.3|214
1641914100000|2022-01-11 15:15:00|1990.5|1989.3|1990|1988.8|1990.5|1989.3|1988|1986.8|200
1641914400000|2022-01-11 15:20:00|1990.5|1989.3|1989|1987.8|1991|1989.8|1988.5|1987.3|201
1641914700000|2022-01-11 15:25:00|1988.7|1987.5|1991|1989.8|1991.5|1990.3|1988|1986.8|272
1641915000000|2022-01-11 15:30:00|1990.5|1989.3|1988|1986.8|1992.5|1991.3|1988|1986.8|254
1641915300000|2022-01-11 15:35:00|1988.2|1987|1988|1986.8|1989.2|1988|1987.5|1986.3|119
1641915600000|2022-01-11 15:40:00|1987.7|1986.5|1986.5|1985.3|1988.5|1987.3|1985.5|1984.3|201
1641915900000|2022-01-11 15:45:00|1986|1984.8|1985.5|1984.3|1987.5|1986.3|1985.5|1984.3|188
1641916200000|2022-01-11 15:50:00|1985|1983.8|1987|1985.8|1987.5|1986.3|1985|1983.8|222
1641916500000|2022-01-11 15:55:00|1987.5|1986.3|1988|1986.8|1988.5|1987.3|1986.5|1985.3|217
1641916800000|2022-01-11 16:00:00|1988.5|1987.3|1990.5|1989.3|1991|1989.8|1988|1986.8|406
1641917100000|2022-01-11 16:05:00|1990.7|1989.5|1989.5|1988.3|1991.5|1990.3|1988.7|1987.5|542
1641917400000|2022-01-11 16:10:00|1990|1988.8|1991.5|1990.3|1992|1990.8|1989.5|1988.3|519
1641917700000|2022-01-11 16:15:00|1991.7|1990.5|1994|1992.8|1994|1992.8|1991.5|1990.3|544
1641918000000|2022-01-11 16:20:00|1994.2|1993|1993|1991.8|1994.2|1993|1992.2|1991|154
1641918300000|2022-01-11 16:25:00|1992.7|1991.5|1994|1992.8|1994.5|1993.3|1992.5|1991.3|94
1641918600000|2022-01-11 16:30:00|1994.2|1993|1994.5|1993.3|1995|1993.8|1993.5|1992.3|130
1641918900000|2022-01-11 16:35:00|1995|1993.8|1996.5|1995.3|1997|1995.8|1994.5|1993.3|135
1641919200000|2022-01-11 16:40:00|1996.7|1995.5|1998.5|1997.3|1999.2|1998|1996.5|1995.3|253
1641919500000|2022-01-11 16:45:00|1998.2|1997|1997|1995.8|1998.5|1997.3|1996.5|1995.3|151
1641919800000|2022-01-11 16:50:00|1997.2|1996|1998.5|1997.3|1998.5|1997.3|1997|1995.8|54
1641920100000|2022-01-11 16:55:00|1998.2|1997|1998|1996.8|1999|1997.8|1997.5|1996.3|153
1641920400000|2022-01-11 17:00:00|1998.5|1997.3|1999.5|1998.3|1999.5|1998.3|1998|1996.8|68
1641920700000|2022-01-11 17:05:00|1999.2|1998|2000|1998.8|2000|1998.8|1999|1997.8|88
1641921000000|2022-01-11 17:10:00|1999.5|1998.3|2000|1998.8|2000|1998.8|1999|1997.8|92
1641921300000|2022-01-11 17:15:00|1999.5|1998.3|1999.5|1998.3|2000|1998.8|1999.5|1998.3|43
1641921600000|2022-01-11 17:20:00|||||||||22
1641921900000|2022-01-11 17:25:00|1999|1997.8|1997.5|1996.3|1999|1997.8|1997|1995.8|112
1641922200000|2022-01-11 17:30:00|1998|1996.8|1998.5|1997.3|1999|1997.8|1997.5|1996.3|64
1641922500000|2022-01-11 17:35:00|1998.2|1997|1998.5|1997.3|1999.5|1998.3|1998|1996.8|41
1641922800000|2022-01-11 17:40:00|1998.2|1997|1999|1997.8|1999.5|1998.3|1998.2|1997|51
1641923100000|2022-01-11 17:45:00|1999.5|1998.3|1999|1997.8|1999.5|1998.3|1998.7|1997.5|59
1641923400000|2022-01-11 17:50:00|1999.2|1998|2000|1998.8|2000|1998.8|1999|1997.8|25
1641923700000|2022-01-11 17:55:00|1999.7|1998.5|2000|1998.8|2000.5|1999.3|1999.5|1998.3|50
1641924000000|2022-01-11 18:00:00|1999.5|1998.3|1999.5|1998.3|1999.7|1998.5|1999|1997.8|41
1641924300000|2022-01-11 18:05:00|1999.2|1998|1999|1997.8|1999.5|1998.3|1998|1996.8|38
1641924600000|2022-01-11 18:10:00|1999.5|1998.3|1999.5|1998.3|1999.7|1998.5|1999|1997.8|28
1641924900000|2022-01-11 18:15:00|1999.7|1998.5|2000|1998.8|2000|1998.8|1999.5|1998.3|30
1641925200000|2022-01-11 18:20:00|2000.2|1999|2001|1999.8|2001|1999.8|2000|1998.8|36
1641925500000|2022-01-11 18:25:00|2000.7|1999.5|2000.5|1999.3|2001|1999.8|2000.5|1999.3|33
1641925800000|2022-01-11 18:30:00|2000.7|1999.5|2001|1999.8|2001.2|2000|2000.5|1999.3|36
1641926100000|2022-01-11 18:35:00|2001.2|2000|2001.5|2000.3|2001.5|2000.3|2001|1999.8|46
1641926400000|2022-01-11 18:40:00|2001.2|2000|2001.5|2000.3|2001.5|2000.3|2001|1999.8|37
1641926700000|2022-01-11 18:45:00|2002|2000.8|2001|1999.8|2002|2000.8|2001|1999.8|76
1641927000000|2022-01-11 18:50:00|2001.5|2000.3|2001.5|2000.3|2001.7|2000.5|2001|1999.8|10
1641927300000|2022-01-11 18:55:00|2002|2000.8|2001.5|2000.3|2002|2000.8|2001|1999.8|42
1641927600000|2022-01-11 19:00:00|2001|1999.8|2001.5|2000.3|2001.7|2000.5|2000.5|1999.3|46
1641927900000|2022-01-11 19:05:00|2001|1999.8|2001|1999.8|2001.5|2000.3|2000.5|1999.3|36
1641928200000|2022-01-11 19:10:00|2000.7|1999.5|2001|1999.8|2001.5|2000.3|2000.5|1999.3|29
1641928500000|2022-01-11 19:15:00|2000.7|1999.5|2001.5|2000.3|2001.5|2000.3|2000.5|1999.3|19
1641928800000|2022-01-11 19:20:00|2001|1999.8|2001.5|2000.3|2001.5|2000.3|2001|1999.8|24
1641929100000|2022-01-11 19:25:00|2001|1999.8|2001.5|2000.3|2001.5|2000.3|2001|1999.8|30
1641929400000|2022-01-11 19:30:00|2001|1999.8|2000.7|1999.5|2001.5|2000.3|2000.5|1999.3|98
1641929700000|2022-01-11 19:35:00|2000.5|1999.3|2001.5|2000.3|2002|2000.8|2000.5|1999.3|65
1641930000000|2022-01-11 19:40:00|2001.7|2000.5|2002|2000.8|2002|2000.8|2001.5|2000.3|19
1641930300000|2022-01-11 19:45:00|2002.5|2001.3|2003|2001.8|2003|2001.8|2002.2|2001|33
1641930600000|2022-01-11 19:50:00|2002.7|2001.5|2003|2001.8|2003|2001.8|2002.5|2001.3|42
1641930900000|2022-01-11 19:55:00|2003.2|2002|2002.5|2001.3|2003.5|2002.3|2002.5|2001.3|52
1641931200000|2022-01-11 20:00:00|2003|2001.8|2003.5|2002.3|2003.5|2002.3|2002.5|2001.3|34
1641931500000|2022-01-11 20:05:00|2003.7|2002.5|2003.5|2002.3|2004|2002.8|2003.5|2002.3|72
1641931800000|2022-01-11 20:10:00|2003.7|2002.5|2003.5|2002.3|2004|2002.8|2003.5|2002.3|51
1641932100000|2022-01-11 20:15:00|2003.7|2002.5|2003|2001.8|2004|2002.8|2003|2001.8|137
1641932400000|2022-01-11 20:20:00|2003.4|2001.4|2002.8|2000.8|2003.8|2001.8|2002.7|2000.7|65
1641932700000|2022-01-11 20:25:00|2002.7|2000.7|2002.7|2000.7|2003.1|2001.1|2002.1|2000.1|72
1641933000000|2022-01-11 20:30:00|2002.8|2000.8|2002.7|2000.7|2003.3|2001.3|2002.7|2000.7|19
1641933300000|2022-01-11 20:35:00|2002.9|2000.9|2002.3|2000.3|2003.1|2001.1|2002|2000|128
1641933600000|2022-01-11 20:40:00|2002.2|2000.2|2002.4|2000.4|2002.4|2000.4|2001.6|1999.6|112
1641933900000|2022-01-11 20:45:00|2002.2|2000.2|2001.7|1999.7|2002.4|2000.4|2001.7|1999.7|50
1641934200000|2022-01-11 20:50:00|2001.9|1999.9|2002.5|2000.5|2002.6|2000.6|2000.3|1998.3|87
1641934500000|2022-01-11 20:55:00|2002.4|2000.4|2004.4|2002.4|2004.6|2002.6|2002.2|2000.2|0
1641934800000|2022-01-11 21:00:00|2004.3|2002.3|2004|2002|2004.8|2002.8|2003.8|2001.8|15
1641935100000|2022-01-11 21:05:00|2003.8|2001.8|2003.8|2001.8|2004.1|2002.1|2003.2|2001.2|0
1641935400000|2022-01-11 21:10:00|2003.7|2001.7|2003.8|2001.8|2004.1|2002.1|2003.5|2001.5|0
1641935700000|2022-01-11 21:15:00|2003.6|2001.6|2003.6|2001.6|2003.7|2001.7|2003.6|2001.6|0
1641936000000|2022-01-11 21:20:00|2003.8|2001.8|2003.2|2001.2|2003.8|2001.8|2003|2001|0
1641936300000|2022-01-11 21:25:00|2003.1|2001.1|2003|2001|2003.2|2001.2|2003|2001|0
1641936600000|2022-01-11 21:30:00|2003.2|2001.2|2003|2001|2003.2|2001.2|2003|2001|0
1641936900000|2022-01-11 21:35:00|2003.2|2001.2|2003.2|2001.2|2003.2|2001.2|2003.2|2001.2|0
1641937200000|2022-01-11 21:40:00|2003.5|2001.5|2003.5|2001.5|2003.5|2001.5|2003.4|2001.4|0
1641937500000|2022-01-11 21:45:00|2003.4|2001.4|2003|2001|2003.5|2001.5|2003|2001|0
1641937800000|2022-01-11 21:50:00|2002.6|2000.6|2002.7|2000.7|2002.8|2000.8|2002.6|2000.6|0
1641938100000|2022-01-11 21:55:00|2002.9|2000.9|2002.5|2000.5|2002.9|2000.9|2002.5|2000.5|0
1641938400000|2022-01-11 22:00:00|2002.6|2000.6|2002.5|2000.5|2002.6|2000.6|2002.5|2000.5|0
1641938700000|2022-01-11 22:05:00|2002.4|2000.4|2002.5|2000.5|2002.5|2000.5|2002.4|2000.4|0
1641939000000|2022-01-11 22:10:00|2002.4|2000.4|2002.5|2000.5|2002.5|2000.5|2002.4|2000.4|0
1641939300000|2022-01-11 22:15:00|2002.4|2000.4|2002.6|2000.6|2002.7|2000.7|2002.4|2000.4|0
1641939900000|2022-01-11 22:25:00|2002.7|2000.7|2002.7|2000.7|2002.7|2000.7|2002.6|2000.6|0
1641940200000|2022-01-11 22:30:00|2002.6|2000.6|2002.6|2000.6|2002.8|2000.8|2002.6|2000.6|0
1641940500000|2022-01-11 22:35:00|2002.7|2000.7|2002.6|2000.6|2002.7|2000.7|2002.6|2000.6|0
1641941700000|2022-01-11 22:55:00|2002.7|2000.7|2002.6|2000.6|2002.7|2000.7|2002.6|2000.6|0
1641942000000|2022-01-11 23:00:00|2002.7|2000.7|2002.7|2000.7|2002.9|2000.9|2002|2000|0
1641942300000|2022-01-11 23:05:00|2002.8|2000.8|2003.3|2001.3|2003.4|2001.4|2002.8|2000.8|0
1641942600000|2022-01-11 23:10:00|2003|2001|2003.2|2001.2|2003.2|2001.2|2002.9|2000.9|0
1641942900000|2022-01-11 23:15:00|2003.5|2001.5|2002.5|2000.5|2003.5|2001.5|2002.3|2000.3|0
1641943200000|2022-01-11 23:20:00|2002.3|2000.3|2001.7|1999.7|2002.3|2000.3|2001.7|1999.7|0
1641943500000|2022-01-11 23:25:00|2002|2000|2002.1|2000.1|2002.3|2000.3|2001.7|1999.7|0
1641943800000|2022-01-11 23:30:00|2002.9|2000.9|2001.9|1999.9|2003.5|2001.5|2001.7|1999.7|0
1641944100000|2022-01-11 23:35:00|2002|2000|2000.8|1998.8|2002|2000|2000.8|1998.8|0
1641944400000|2022-01-11 23:40:00|2001.1|1999.1|2002.2|2000.2|2002.8|2000.8|2000.8|1998.8|0
1641944700000|2022-01-11 23:45:00|2002|2000|1999|1997.8|2002.2|2000.8|1998.5|1997.3|696
1641945000000|2022-01-11 23:50:00|1999.5|1998.3|2000|1998.8|2000|1998.8|1999.5|1998.3|115
1641945300000|2022-01-11 23:55:00|2000.5|1999.3|2002|2000.8|2002|2000.8|2000.5|1999.3|348
1641945600000|2022-01-12 00:00:00|2001.8|2001|2004|2003.2|2004|2003.2|2000.3|1999.5|1317
1641945900000|2022-01-12 00:05:00|2004.5|2003.7|2009.5|2008.7|2011|2010.2|2004.5|2003.7|2221
1641946200000|2022-01-12 00:10:00|2010|2009.2|2010.5|2009.7|2011|2010.2|2008|2007.2|1606
1641946500000|2022-01-12 00:15:00|2011|2010.2|2012.5|2011.7|2014|2013.2|2011|2010.2|1603
1641946800000|2022-01-12 00:20:00|2013|2012.2|2013|2012.2|2013.5|2012.7|2012|2011.2|1273
1641947100000|2022-01-12 00:25:00|2013.5|2012.7|2010|2009.2|2015|2014.2|2009|2008.2|1130
1641947400000|2022-01-12 00:30:00|2010.2|2009.4|2008|2007.2|2010.5|2009.7|2008|2007.2|551
1641947700000|2022-01-12 00:35:00|2007.7|2006.9|2009|2008.2|2009|2008.2|2007.5|2006.7|466
1641948000000|2022-01-12 00:40:00|2009.5|2008.7|2009.5|2008.7|2010|2009.2|2009|2008.2|453
1641948300000|2022-01-12 00:45:00|2010|2009.2|2011|2010.2|2011|2010.2|2010|2009.2|428
1641948600000|2022-01-12 00:50:00|2011.5|2010.7|2011|2010.2|2011.5|2010.7|2010.5|2009.7|431
1641948900000|2022-01-12 00:55:00|2010.5|2009.7|2010.5|2009.7|2011.5|2010.7|2010|2009.2|570
1641949200000|2022-01-12 01:00:00|2010|2009.2|2009|2008.2|2010.5|2009.7|2008.5|2007.7|344
1641949500000|2022-01-12 01:05:00|2009.2|2008.4|2008|2007.2|2009.5|2008.7|2007|2006.2|438
1641949800000|2022-01-12 01:10:00|2008.5|2007.7|2009.5|2008.7|2009.5|2008.7|2008|2007.2|436
1641950100000|2022-01-12 01:15:00|2010|2009.2|2009|2008.2|2010|2009.2|2008.5|2007.7|343
1641950400000|2022-01-12 01:20:00|2008.7|2007.9|2008|2007.2|2009|2008.2|2007.5|2006.7|275
1641950700000|2022-01-12 01:25:00|2008.5|2007.7|2008|2007.2|2008.5|2007.7|2007.5|2006.7|153
1641951000000|2022-01-12 01:30:00|2008.5|2007.7|2007.5|2006.7|2009|2008.2|2007.5|2006.7|482
1641951300000|2022-01-12 01:35:00|2008|2007.2|2009.5|2008.7|2010|2009.2|2007.5|2006.7|555
1641951600000|2022-01-12 01:40:00|2010|2009.2|2010.5|2009.7|2012|2011.2|2010|2009.2|831
1641951900000|2022-01-12 01:45:00|2010|2009.2|2008.5|2007.7|2011.5|2010.7|2008.5|2007.7|426
1641952200000|2022-01-12 01:50:00|2009|2008.2|2011|2010.2|2011|2010.2|2009|2008.2|259
1641952500000|2022-01-12 01:55:00|2010.5|2009.7|2012.5|2011.7|2013|2012.2|2010.5|2009.7|702
1641952800000|2022-01-12 02:00:00|2012|2011.2|2014.5|2013.7|2015|2014.2|2012|2011.2|748
1641953100000|2022-01-12 02:05:00|2014|2013.2|2014.5|2013.7|2015|2014.2|2014|2013.2|291
1641953400000|2022-01-12 02:10:00|2014|2013.2|2014.5|2013.7|2016|2015.2|2014|2013.2|423
1641953700000|2022-01-12 02:15:00|2014.7|2013.9|2015.5|2014.7|2016|2015.2|2014.5|2013.7|279
1641954000000|2022-01-12 02:20:00|2016|2015.2|2015.5|2014.7|2016|2015.2|2015|2014.2|282
1641954300000|2022-01-12 02:25:00|2015.2|2014.4|2016.5|2015.7|2016.5|2015.7|2014.5|2013.7|605
1641954600000|2022-01-12 02:30:00|2017|2016.2|2017.5|2016.7|2017.5|2016.7|2016.5|2015.7|374
1641954900000|2022-01-12 02:35:00|2018|2017.2|2018|2017.2|2018|2017.2|2018|2017.2|256
1641955200000|2022-01-12 02:40:00|2017.5|2016.7|2018|2017.2|2018|2017.2|2017.5|2016.7|64
1641955500000|2022-01-12 02:45:00|2017.5|2016.7|2017.5|2016.7|2018|2017.2|2017.5|2016.7|229
1641955800000|2022-01-12 02:50:00|2018|2017.2|2018|2017.2|2018|2017.2|2018|2017.2|79
1641956100000|2022-01-12 02:55:00|2017.7|2016.9|2017.5|2016.7|2018|2017.2|2017.5|2016.7|138
1641956400000|2022-01-12 03:00:00|2018|2017.2|2018|2017.2|2018.2|2017.4|2018|2017.2|110
1641956700000|2022-01-12 03:05:00|2017.5|2016.7|2018|2017.2|2018|2017.2|2017.5|2016.7|57
1641957000000|2022-01-12 03:10:00|2017.5|2016.7|2017.5|2016.7|2017.5|2016.7|2017|2016.2|271
1641957300000|2022-01-12 03:15:00|2018|2017.2|2017.5|2016.7|2018|2017.2|2017.5|2016.7|161
1641957600000|2022-01-12 03:20:00|2017|2016.2|2017.5|2016.7|2018|2017.2|2017|2016.2|248
1641957900000|2022-01-12 03:25:00|2018|2017.2|2018|2017.2|2018.5|2017.7|2017.5|2016.7|296
1641958200000|2022-01-12 03:30:00|2017.5|2016.7|2017|2016.2|2019|2018.2|2016.5|2015.7|850
1641958500000|2022-01-12 03:35:00|2017.5|2016.7|2017.5|2016.7|2018.5|2017.7|2017|2016.2|736
1641958800000|2022-01-12 03:40:00|2018|2017.2|2019|2018.2|2019|2018.2|2017.5|2016.7|388
1641959100000|2022-01-12 03:45:00|2018.5|2017.7|2019|2018.2|2019.5|2018.7|2018.5|2017.7|370
1641959400000|2022-01-12 03:50:00|2018.5|2017.7|2019.5|2018.7|2019.5|2018.7|2018.5|2017.7|405
1641959700000|2022-01-12 03:55:00|2019|2018.2|2019.5|2018.7|2019.5|2018.7|2019|2018.2|223
1641960000000|2022-01-12 04:00:00|2019|2018.2|2019.5|2018.7|2019.5|2018.7|2018.5|2017.7|395
1641960300000|2022-01-12 04:05:00|2019|2018.2|2019|2018.2|2019|2018.2|2018.5|2017.7|228
1641960600000|2022-01-12 04:10:00|2019.5|2018.7|2019|2018.2|2019.5|2018.7|2019|2018.2|170
1641960900000|2022-01-12 04:15:00|2018.5|2017.7|2019|2018.2|2019|2018.2|2018.5|2017.7|258
1641961200000|2022-01-12 04:20:00|2018.5|2017.7|2018|2017.2|2018.5|2017.7|2018|2017.2|120
1641961500000|2022-01-12 04:25:00|2017.5|2016.7|2017.5|2016.7|2017.5|2016.7|2017.5|2016.7|129
1641961800000|2022-01-12 04:30:00|2018|2017.2|2018|2017.2|2018.5|2017.7|2017.5|2016.7|417
1641962100000|2022-01-12 04:35:00|2017.5|2016.7|2017|2016.2|2018|2017.2|2016.7|2015.9|357
1641962400000|2022-01-12 04:40:00|2017.5|2016.7|2017|2016.2|2018|2017.2|2017|2016.2|510
1641962700000|2022-01-12 04:45:00|2017.5|2016.7|2017|2016.2|2017.5|2016.7|2017|2016.2|182
1641963000000|2022-01-12 04:50:00|2016.5|2015.7|2016|2015.2|2016.5|2015.7|2016|2015.2|300
1641963300000|2022-01-12 04:55:00|2016.2|2015.4|2016.5|2015.7|2016.5|2015.7|2016|2015.2|463
1641963600000|2022-01-12 05:00:00|2017|2016.2|2017|2016.2|2017.5|2016.7|2017|2016.2|306
1641963900000|2022-01-12 05:05:00|2017.5|2016.7|2016.5|2015.7|2017.5|2016.7|2016.5|2015.7|377
1641964200000|2022-01-12 05:10:00|2017|2016.2|2017.5|2016.7|2017.5|2016.7|2016.5|2015.7|288
1641964500000|2022-01-12 05:15:00|2017|2016.2|2015.5|2014.7|2017|2016.2|2015.5|2014.7|613
1641964800000|2022-01-12 05:20:00|2016|2015.2|2016.5|2015.7|2017|2016.2|2015.5|2014.7|362
1641965100000|2022-01-12 05:25:00|2017|2016.2|2017.5|2016.7|2017.5|2016.7|2016.5|2015.7|438
1641965400000|2022-01-12 05:30:00|2018|2017.2|2018.5|2017.7|2018.5|2017.7|2017.5|2016.7|541
1641965700000|2022-01-12 05:35:00|2019|2018.2|2017.5|2016.7|2019|2018.2|2017.5|2016.7|936
1641966000000|2022-01-12 05:40:00|2018|2017.2|2018.5|2017.7|2019|2018.2|2018|2017.2|454
1641966300000|2022-01-12 05:45:00|2019|2018.2|2019.5|2018.7|2019.5|2018.7|2018.5|2017.7|910
1641966600000|2022-01-12 05:50:00|2020|2019.2|2020.5|2019.7|2021|2020.2|2019.5|2018.7|1237
1641966900000|2022-01-12 05:55:00|2021|2020.2|2020.5|2019.7|2022|2021.2|2020|2019.2|2162
1641967200000|2022-01-12 06:00:00|2019.5|2018.7|2020|2019.2|2020|2019.2|2018.5|2017.7|1856
1641967500000|2022-01-12 06:05:00|2019.5|2018.7|2019.1|2017.1|2020|2019.2|2018.5|2017|586
1641967800000|2022-01-12 06:10:00|2019|2017|2019.5|2017.5|2019.5|2017.5|2018.4|2016.4|0
1641968100000|2022-01-12 06:15:00|2019.2|2017.2|2019|2017|2019.8|2017.8|2018.8|2016.8|469
1641968400000|2022-01-12 06:20:00|2019.1|2017.1|2018.5|2016.5|2019.1|2017.1|2018.4|2016.4|0
1641968700000|2022-01-12 06:25:00|2018.4|2016.4|2018.1|2016.1|2018.7|2016.7|2017.9|2015.9|0
1641969000000|2022-01-12 06:30:00|2017.9|2015.9|2018.2|2016.2|2018.2|2016.2|2017.9|2015.9|0
1641969300000|2022-01-12 06:35:00|2017.9|2015.9|2018.2|2016.2|2018.2|2016.2|2017.9|2015.9|0
1641969600000|2022-01-12 06:40:00|2018.1|2016.1|2018.6|2016.6|2018.8|2016.8|2018.1|2016.1|0
1641969900000|2022-01-12 06:45:00|2018.8|2016.8|2018.8|2016.8|2019|2017|2018.5|2016.5|0
1641970200000|2022-01-12 06:50:00|2019.1|2017.1|2018.5|2016.5|2019.1|2017.1|2018.5|2016.5|0
1641970500000|2022-01-12 06:55:00|2018.4|2016.4|2017.5|2015.5|2018.5|2016.5|2017.5|2015.5|0
1641970800000|2022-01-12 07:00:00|2017.6|2015.6|2017.3|2015.3|2017.6|2015.6|2016.5|2014.5|0
1641971100000|2022-01-12 07:05:00|2017.4|2015.4|2016.8|2014.8|2017.6|2015.6|2016.6|2014.6|0
1641971400000|2022-01-12 07:10:00|2016.9|2014.9|2017.2|2015.2|2017.2|2015.2|2016.4|2014.4|0
1641971700000|2022-01-12 07:15:00|2016.9|2014.9|2017.8|2015.8|2017.8|2015.8|2016.8|2014.8|0
1641972000000|2022-01-12 07:20:00|2017.7|2015.7|2018|2016|2018.2|2016.2|2017.5|2015.5|0
1641972300000|2022-01-12 07:25:00|2017.8|2015.8|2017.8|2015.8|2018.1|2016.1|2016.8|2014.8|0
1641972600000|2022-01-12 07:30:00|2017.7|2015.7|2019.2|2018|2019.2|2018|2017.7|2015.7|337
1641972900000|2022-01-12 07:35:00|2018.7|2017.5|2019.7|2018.5|2019.7|2018.5|2018.7|2017.5|62
1641973200000|2022-01-12 07:40:00|2019.2|2018|2019.7|2018.5|2019.7|2018.5|2019.2|2018|74
1641973500000|2022-01-12 07:45:00|2019.9|2018.7|2019.7|2018.5|2019.9|2018.7|2019.2|2018|50
1641973800000|2022-01-12 07:50:00|2019.2|2018|2018.7|2017.5|2019.2|2018|2018.2|2017|35
1641974100000|2022-01-12 07:55:00|2018.4|2017.2|2018.2|2017|2018.7|2017.5|2017.9|2016.7|51
1641974400000|2022-01-12 08:00:00|2018.7|2017.5|2017.7|2016.5|2019.2|2018|2017.2|2016|163
1641974700000|2022-01-12 08:05:00|2017.2|2016|2017.2|2016|2017.7|2016.5|2016.7|2015.5|99
1641975000000|2022-01-12 08:10:00|2017.4|2016.2|2016.7|2015.5|2018.2|2017|2016.7|2015.5|135
1641975300000|2022-01-12 08:15:00|2016.2|2015|2016.2|2015|2016.7|2015.5|2015.7|2014.5|85
1641975600000|2022-01-12 08:20:00|2015.7|2014.5|2016.7|2015.5|2017.4|2016.2|2015.7|2014.5|61
1641975900000|2022-01-12 08:25:00|2016.4|2015.2|2014.7|2013.5|2016.4|2015.2|2014.4|2013.2|259
1641976200000|2022-01-12 08:30:00|2014.2|2013|2014.2|2013|2015.2|2014|2014.2|2013|241
1641976500000|2022-01-12 08:35:00|2013.9|2012.7|2012.7|2011.5|2014.2|2013|2012.7|2011.5|130
1641976800000|2022-01-12 08:40:00|2013.2|2012|2012.7|2011.5|2013.4|2012.2|2012.7|2011.5|83
1641977100000|2022-01-12 08:45:00|2012.9|2011.7|2012.9|2011.7|2013.7|2012.5|2012.7|2011.5|43
1641977400000|2022-01-12 08:50:00|2013.2|2012|2013.7|2012.5|2014.2|2013|2012.7|2011.5|71
1641977700000|2022-01-12 08:55:00|2014.2|2013|2012.7|2011.5|2014.2|2013|2012.7|2011.5|58
1641978000000|2022-01-12 09:00:00|2012.2|2011|2015.2|2014|2015.2|2014|2012.2|2011|154
1641978300000|2022-01-12 09:05:00|2015.4|2014.2|2015.2|2014|2015.7|2014.5|2015.2|2014|91
1641978600000|2022-01-12 09:10:00|2014.7|2013.5|2014.2|2013|2014.7|2013.5|2013.7|2012.5|56
1641978900000|2022-01-12 09:15:00|2013.7|2012.5|2014.2|2013|2014.2|2013|2013.7|2012.5|31
1641979200000|2022-01-12 09:20:00|2014.7|2013.5|2015.2|2014|2015.2|2014|2014.2|2013|42
1641979500000|2022-01-12 09:25:00|2015.7|2014.5|2016.2|2015|2016.2|2015|2015.2|2014|55
1641979800000|2022-01-12 09:30:00|2015.7|2014.5|2015.2|2014|2015.7|2014.5|2015.2|2014|24
1641980100000|2022-01-12 09:35:00|2015.7|2014.5|2015.7|2014.5|2016.2|2015|2015.2|2014|133
1641980400000|2022-01-12 09:40:00|2015.9|2014.7|2016.7|2015.5|2016.7|2015.5|2015.7|2014.5|25
1641980700000|2022-01-12 09:45:00|2016.4|2015.2|2017.2|2016|2017.2|2016|2016.2|2015|47
1641981000000|2022-01-12 09:50:00|2017.4|2016.2|2018.2|2017|2018.2|2017|2017.2|2016|52
1641981300000|2022-01-12 09:55:00|2018.4|2017.2|2018.2|2017|2018.4|2017.2|2017.7|2016.5|137
1641981600000|2022-01-12 10:00:00|2017.9|2016.7|2017.2|2016|2018.2|2017|2017.2|2016|30
1641981900000|2022-01-12 10:05:00|2017.4|2016.2|2016.7|2015.5|2017.7|2016.5|2016.7|2015.5|134
1641982200000|2022-01-12 10:10:00|2016.2|2015|2016.7|2015.5|2017.2|2016|2016.2|2015|46
1641982500000|2022-01-12 10:15:00|2016.9|2015.7|2015.7|2014.5|2017.2|2016|2015.7|2014.5|39
1641982800000|2022-01-12 10:20:00|2016.2|2015|2017.2|2016|2017.2|2016|2016.2|2015|14
1641983100000|2022-01-12 10:25:00|2016.9|2015.7|2016.2|2015|2017.2|2016|2016.2|2015|19
1641983400000|2022-01-12 10:30:00|2015.9|2014.7|2015.2|2014|2016.2|2015|2014.9|2013.7|40
1641983700000|2022-01-12 10:35:00|2014.9|2013.7|2015.7|2014.5|2015.7|2014.5|2014.7|2013.5|12
1641984000000|2022-01-12 10:40:00|2016.2|2015|2016.2|2015|2016.2|2015|2015.7|2014.5|22
1641984300000|2022-01-12 10:45:00|2016.7|2015.5|2017.2|2016|2017.2|2016|2016.7|2015.5|31
1641984600000|2022-01-12 10:50:00|2017.4|2016.2|2017.2|2016|2017.7|2016.5|2016.7|2015.5|35
1641984900000|2022-01-12 10:55:00|2016.9|2015.7|2017.7|2016.5|2017.7|2016.5|2016.7|2015.5|39
1641985200000|2022-01-12 11:00:00|2018.2|2017|2018.7|2017.5|2018.7|2017.5|2017.7|2016.5|172
1641985500000|2022-01-12 11:05:00|2018.4|2017.2|2018.2|2017|2018.7|2017.5|2018.2|2017|174
1641985800000|2022-01-12 11:10:00|2018.7|2017.5|2018.2|2017|2018.7|2017.5|2018.2|2017|133
1641986100000|2022-01-12 11:15:00|2018.7|2017.5|2018.2|2017|2018.7|2017.5|2017.9|2016.7|147
1641986400000|2022-01-12 11:20:00|2017.9|2016.7|2019.2|2018|2019.2|2018|2017.9|2016.7|84
1641986700000|2022-01-12 11:25:00|2018.9|2017.7|2018.2|2017|2019.2|2018|2018.2|2017|118
1641987000000|2022-01-12 11:30:00|2018.7|2017.5|2018.7|2017.5|2018.7|2017.5|2018.2|2017|66
1641987300000|2022-01-12 11:35:00|2018.2|2017|2018.2|2017|2018.7|2017.5|2018.2|2017|28
1641987600000|2022-01-12 11:40:00|2017.9|2016.7|2018.2|2017|2018.2|2017|2017.7|2016.5|52
1641987900000|2022-01-12 11:45:00|2018.4|2017.2|2018.7|2017.5|2019.2|2018|2018.2|2017|38
1641988200000|2022-01-12 11:50:00|||||||||34
1641988500000|2022-01-12 11:55:00|2018.4|2017.2|2017.2|2016|2018.7|2017.5|2017.2|2016|33
1641988800000|2022-01-12 12:00:00|2016.9|2015.7|2017.7|2016.5|2018.2|2017|2016.7|2015.5|45
1641989100000|2022-01-12 12:05:00|2017.4|2016.2|2016.7|2015.5|2017.7|2016.5|2016.7|2015.5|8
1641989400000|2022-01-12 12:10:00|2016.2|2015|2016.7|2015.5|2017.2|2016|2016.2|2015|31
1641989700000|2022-01-12 12:15:00|2016.9|2015.7|2016.7|2015.5|2017.2|2016|2016.7|2015.5|9
1641990000000|2022-01-12 12:20:00|2016.9|2015.7|2017.2|2016|2017.2|2016|2016.7|2015.5|22
1641990300000|2022-01-12 12:25:00|2017.4|2016.2|2016.7|2015.5|2017.7|2016.5|2016.7|2015.5|50
1641990600000|2022-01-12 12:30:00|2017.2|2016|2017.7|2016.5|2017.7|2016.5|2017.2|2016|45
1641990900000|2022-01-12 12:35:00|2018.2|2017|2017.7|2016.5|2018.2|2017|2017.7|2016.5|33
1641991200000|2022-01-12 12:40:00|2018.2|2017|2018.2|2017|2018.7|2017.5|2017.7|2016.5|22
1641991500000|2022-01-12 12:45:00|2017.7|2016.5|2019.7|2018.5|2019.7|2018.5|2017.7|2016.5|245
1641991800000|2022-01-12 12:50:00|2019.2|2018|2019.2|2018|2019.7|2018.5|2018.7|2017.5|91
1641992100000|2022-01-12 12:55:00|2018.9|2017.7|2018.7|2017.5|2018.9|2017.7|2018.7|2017.5|42
1641992400000|2022-01-12 13:00:00|2019.2|2018|2019.2|2018|2019.2|2018|2018.7|2017.5|47
1641992700000|2022-01-12 13:05:00|2019.4|2018.2|2017.9|2016.7|2019.7|2018.5|2017.7|2016.5|72
1641993000000|2022-01-12 13:10:00|2018.2|2017|2018.2|2017|2018.2|2017|2017.7|2016.5|25
1641993300000|2022-01-12 13:15:00|2018.7|2017.5|2019.2|2018|2019.2|2018|2018.7|2017.5|32
1641993600000|2022-01-12 13:20:00|2018.9|2017.7|2019.9|2018.7|2020.2|2019|2018.7|2017.5|55
1641993900000|2022-01-12 13:25:00|2019.7|2018.5|2019.2|2018|2020.2|2019|2019.2|2018|99
1641994200000|2022-01-12 13:30:00|2018.9|2017.7|2021.7|2020.5|2022.9|2021.7|2018.4|2017.2|356
1641994500000|2022-01-12 13:35:00|2021.9|2020.7|2022.7|2021.5|2023.7|2022.5|2021.7|2020.5|202
1641994800000|2022-01-12 13:40:00|2023.2|2022|2021.4|2020.2|2023.2|2022|2020.9|2019.7|152
1641995100000|2022-01-12 13:45:00|2021.2|2020|2019.7|2018.5|2021.2|2020|2018.7|2017.5|118
1641995400000|2022-01-12 13:50:00|2019.4|2018.2|2020.2|2019|2020.2|2019|2018.7|2017.5|63
1641995700000|2022-01-12 13:55:00|2019.9|2018.7|2021.4|2020.2|2021.4|2020.2|2019.7|2018.5|60
1641996000000|2022-01-12 14:00:00|2021.7|2020.5|2021.2|2020|2021.7|2020.5|2020.7|2019.5|45
1641996300000|2022-01-12 14:05:00|2020.7|2019.5|2021.7|2020.5|2021.7|2020.5|2020.7|2019.5|44
1641996600000|2022-01-12 14:10:00|2021.4|2020.2|2020.7|2019.5|2021.7|2020.5|2020.7|2019.5|24
1641996900000|2022-01-12 14:15:00|2020.4|2019.2|2019.2|2018|2020.7|2019.5|2019.2|2018|26
1641997200000|2022-01-12 14:20:00|2019.4|2018.2|2019.7|2018.5|2020.2|2019|2019.2|2018|26
1641997500000|2022-01-12 14:25:00|2019.9|2018.7|2019.7|2018.5|2020.2|2019|2019.2|2018|60
1641997800000|2022-01-12 14:30:00|2019.4|2018.2|2019.9|2018.7|2021.4|2020.2|2018.7|2017.5|240
1641998100000|2022-01-12 14:35:00|2020.2|2019|2021.7|2020.5|2021.7|2020.5|2018.2|2017|734
1641998400000|2022-01-12 14:40:00|2022.2|2021|2020.2|2019|2022.2|2021|2019.7|2018.5|239
1641998700000|2022-01-12 14:45:00|2020.4|2019.2|2021.2|2020|2021.4|2020.2|2019.7|2018.5|246
1641999000000|2022-01-12 14:50:00|2020.9|2019.7|2022.7|2021.5|2023.7|2022.5|2020.7|2019.5|117
1641999300000|2022-01-12 14:55:00|2022.2|2021|2023.2|2022|2023.7|2022.5|2021.7|2020.5|133
1641999600000|2022-01-12 15:00:00|2023.7|2022.5|2022.7|2021.5|2023.9|2022.7|2021.7|2020.5|129
1641999900000|2022-01-12 15:05:00|2022.4|2021.2|2023.7|2022.5|2023.7|2022.5|2021.2|2020|130
1642000200000|2022-01-12 15:10:00|2024.2|2023|2024.2|2023|2024.9|2023.7|2023.7|2022.5|161
1642000500000|2022-01-12 15:15:00|2024.4|2023.2|2024.2|2023|2024.7|2023.5|2023.2|2022|162
1642000800000|2022-01-12 15:20:00|2024.4|2023.2|2023.2|2022|2024.7|2023.5|2022.7|2021.5|108
1642001100000|2022-01-12 15:25:00|2022.7|2021.5|2023.2|2022|2023.7|2022.5|2022.7|2021.5|107
1642001400000|2022-01-12 15:30:00|2023.7|2022.5|2022.2|2021|2023.7|2022.5|2020.7|2019.5|134
1642001700000|2022-01-12 15:35:00|2021.7|2020.5|2019.7|2018.5|2022.7|2021.5|2019.7|2018.5|117
1642002000000|2022-01-12 15:40:00|2019.9|2018.7|2018.7|2017.5|2020.7|2019.5|2017.2|2016|245
1642002300000|2022-01-12 15:45:00|2018.2|2017|2018.7|2017.5|2019.7|2018.5|2018.2|2017|231
1642002600000|2022-01-12 15:50:00|2018.4|2017.2|2018.7|2017.5|2019.7|2018.5|2018.2|2017|503
1642002900000|2022-01-12 15:55:00|2018.4|2017.2|2019.2|2018|2019.7|2018.5|2017.7|2016.5|424
1642003200000|2022-01-12 16:00:00|2018.9|2017.7|2018.2|2017|2020.2|2019|2017.7|2016.5|288
1642003500000|2022-01-12 16:05:00|2018.4|2017.2|2015.2|2014|2018.7|2017.5|2014.2|2013|366
1642003800000|2022-01-12 16:10:00|2015.7|2014.5|2014.7|2013.5|2016.2|2015|2014.7|2013.5|320
1642004100000|2022-01-12 16:15:00|2014.4|2013.2|2014.2|2013|2015.2|2014|2013.7|2012.5|299
1642004400000|2022-01-12 16:20:00|2014.7|2013.5|2015.2|2014|2015.2|2014|2013.7|2012.5|253
1642004700000|2022-01-12 16:25:00|2014.7|2013.5|2015.2|2014|2015.7|2014.5|2014.7|2013.5|158
1642005000000|2022-01-12 16:30:00|2015.7|2014.5|2016.7|2015.5|2016.7|2015.5|2015.2|2014|189
1642005300000|2022-01-12 16:35:00|2016.9|2015.7|2017.2|2016|2018.2|2017|2016.7|2015.5|181
1642005600000|2022-01-12 16:40:00|2017.7|2016.5|2016.7|2015.5|2018.2|2017|2016.7|2015.5|116
1642005900000|2022-01-12 16:45:00|2016.9|2015.7|2016.2|2015|2017.7|2016.5|2016.2|2015|62
1642006200000|2022-01-12 16:50:00|2016.4|2015.2|2017.2|2016|2017.2|2016|2016.2|2015|74
1642006500000|2022-01-12 16:55:00|2016.9|2015.7|2016.2|2015|2017.2|2016|2015.4|2014.2|110
1642006800000|2022-01-12 17:00:00|2015.9|2014.7|2016.7|2015.5|2017.2|2016|2015.7|2014.5|141
1642007100000|2022-01-12 17:05:00|2016.4|2015.2|2014.7|2013.5|2016.7|2015.5|2014.2|2013|109
1642007400000|2022-01-12 17:10:00|2014.9|2013.7|2014.7|2013.5|2015.2|2014|2013.7|2012.5|115
1642007700000|2022-01-12 17:15:00|2014.2|2013|2015.7|2014.5|2016.2|2015|2014.2|2013|91
1642008000000|2022-01-12 17:20:00|2015.2|2014|2014.7|2013.5|2015.7|2014.5|2014.7|2013.5|104
1642008300000|2022-01-12 17:25:00|2014.9|2013.7|2014.7|2013.5|2015.7|2014.5|2014.4|2013.2|70
1642008600000|2022-01-12 17:30:00|2014.4|2013.2|2014.7|2013.5|2015.2|2014|2014.2|2013|83
1642008900000|2022-01-12 17:35:00|2015.2|2014|2014.7|2013.5|2016.2|2015|2014.7|2013.5|106
1642009200000|2022-01-12 17:40:00|2015.2|2014|2014.7|2013.5|2015.2|2014|2014.7|2013.5|75
1642009500000|2022-01-12 17:45:00|2014.9|2013.7|2014.2|2013|2015.2|2014|2014.2|2013|43
1642009800000|2022-01-12 17:50:00|2014.7|2013.5|2015.7|2014.5|2015.7|2014.5|2014.2|2013|106
1642010100000|2022-01-12 17:55:00|2015.4|2014.2|2015.7|2014.5|2016.2|2015|2015.2|2014|84
1642010400000|2022-01-12 18:00:00|2015.2|2014|2015.2|2014|2015.7|2014.5|2014.2|2013|118
1642010700000|2022-01-12 18:05:00|2015.7|2014.5|2015.2|2014|2015.7|2014.5|2014.7|2013.5|56
1642011000000|2022-01-12 18:10:00|2015.7|2014.5|2014.7|2013.5|2015.7|2014.5|2014.2|2013|109
1642011300000|2022-01-12 18:15:00|2014.2|2013|2013.7|2012.5|2014.2|2013|2012.7|2011.5|64
1642011600000|2022-01-12 18:20:00|2013.4|2012.2|2013.7|2012.5|2013.7|2012.5|2013.2|2012|78
1642011900000|2022-01-12 18:25:00|2013.2|2012|2013.7|2012.5|2015.2|2014|2013.2|2012|55
1642012200000|2022-01-12 18:30:00|2013.4|2012.2|2014.2|2013|2014.7|2013.5|2013.2|2012|74
1642012500000|2022-01-12 18:35:00|2013.9|2012.7|2013.2|2012|2014.2|2013|2012.7|2011.5|101
1642012800000|2022-01-12 18:40:00|2013.4|2012.2|2013.7|2012.5|2014.2|2013|2013.2|2012|66
1642013100000|2022-01-12 18:45:00|2013.2|2012|2012.7|2011.5|2014.2|2013|2012.7|2011.5|110
1642013400000|2022-01-12 18:50:00|2012.2|2011|2012.2|2011|2012.7|2011.5|2011.7|2010.5|90
1642013700000|2022-01-12 18:55:00|2011.9|2010.7|2011.7|2010.5|2012.7|2011.5|2011.7|2010.5|122
1642014000000|2022-01-12 19:00:00|2011.2|2010|2010.7|2009.5|2012.2|2011|2010.7|2009.5|124
1642014300000|2022-01-12 19:05:00|2010.2|2009|2011.7|2010.5|2012.2|2011|2010.2|2009|108
1642014600000|2022-01-12 19:10:00|2011.2|2010|2011.7|2010.5|2012.2|2011|2011.2|2010|59
1642014900000|2022-01-12 19:15:00|2012.2|2011|2011.7|2010.5|2012.2|2011|2011.7|2010.5|80
1642015200000|2022-01-12 19:20:00|2011.9|2010.7|2013.2|2012|2013.2|2012|2011.7|2010.5|72
1642015500000|2022-01-12 19:25:00|2012.7|2011.5|2013.7|2012.5|2013.7|2012.5|2012.7|2011.5|95
1642015800000|2022-01-12 19:30:00|2013.2|2012|2012.7|2011.5|2013.7|2012.5|2012.2|2011|76
1642016100000|2022-01-12 19:35:00|2012.2|2011|2012.2|2011|2013.2|2012|2011.7|2010.5|129
1642016400000|2022-01-12 19:40:00|2011.9|2010.7|2010.2|2009|2012.2|2011|2010.2|2009|136
1642016700000|2022-01-12 19:45:00|2010.4|2009.2|2011.7|2010.5|2012.7|2011.5|2010.4|2009.2|100
1642017000000|2022-01-12 19:50:00|2012.2|2011|2012.2|2011|2012.7|2011.5|2011.7|2010.5|74
1642017300000|2022-01-12 19:55:00|2011.7|2010.5|2011.9|2010.7|2012.2|2011|2011.7|2010.5|106
1642017600000|2022-01-12 20:00:00|2012.2|2011|2011.7|2010.5|2012.7|2011.5|2010.2|2009|161
1642017900000|2022-01-12 20:05:00|2011.4|2010.2|2011.7|2010.5|2012.2|2011|2010.7|2009.5|143
1642018200000|2022-01-12 20:10:00|2012.2|2011|2013.2|2012|2013.2|2012|2011.7|2010.5|115
1642018500000|2022-01-12 20:15:00|2013.7|2012.5|2013.2|2012|2013.7|2012.5|2012.7|2011.5|113
1642018800000|2022-01-12 20:20:00|2013.3|2011.3|2013.3|2011.3|2014|2012|2013|2011|104
1642019100000|2022-01-12 20:25:00|2013.2|2011.2|2013.9|2011.9|2014.1|2012.1|2012.3|2010.3|129
1642019400000|2022-01-12 20:30:00|2013.8|2011.8|2013.6|2011.6|2014.6|2012.6|2013.4|2011.4|95
1642019700000|2022-01-12 20:35:00|2013.7|2011.7|2013.4|2011.4|2014.3|2012.3|2013.1|2011.1|87
1642020000000|2022-01-12 20:40:00|2013.5|2011.5|2015|2013|2015.3|2013.3|2013.2|2011.2|130
1642020300000|2022-01-12 20:45:00|2014.8|2012.8|2015.3|2013.3|2016.5|2014.5|2014.6|2012.6|166
1642020600000|2022-01-12 20:50:00|2015.5|2013.5|2016.6|2014.6|2017.7|2015.7|2015.3|2013.3|144
1642020900000|2022-01-12 20:55:00|2016.7|2014.7|2015.4|2013.4|2017.2|2015.2|2013.8|2011.8|0
1642021200000|2022-01-12 21:00:00|2015.7|2013.7|2016.1|2014.1|2016.6|2014.6|2015.1|2013.1|19
1642021500000|2022-01-12 21:05:00|2016.4|2014.4|2016|2014|2016.7|2014.7|2015.9|2013.9|0
1642021800000|2022-01-12 21:10:00|2016.2|2014.2|2016.3|2014.3|2016.5|2014.5|2015.9|2013.9|0
1642022100000|2022-01-12 21:15:00|2016.5|2014.5|2016.5|2014.5|2016.5|2014.5|2016.5|2014.5|0
1642022400000|2022-01-12 21:20:00|2016.4|2014.4|2016.2|2014.2|2016.4|2014.4|2016|2014|0
1642023000000|2022-01-12 21:30:00|2016.6|2014.6|2016.3|2014.3|2016.6|2014.6|2015.6|2013.6|0
1642023300000|2022-01-12 21:35:00|2016.1|2014.1|2015.3|2013.3|2016.1|2014.1|2015.2|2013.2|0
1642023600000|2022-01-12 21:40:00|2015.4|2013.4|2015.3|2013.3|2015.4|2013.4|2015.2|2013.2|0
1642023900000|2022-01-12 21:45:00|2015.2|2013.2|2014.8|2012.8|2015.3|2013.3|2014.6|2012.6|0
1642024200000|2022-01-12 21:50:00|2014.7|2012.7|2014.7|2012.7|2014.8|2012.8|2014.7|2012.7|0
1642024500000|2022-01-12 21:55:00|2014.5|2012.5|2014|2012|2014.5|2012.5|2013.3|2011.3|0
1642024800000|2022-01-12 22:00:00|2014.1|2012.1|2014|2012|2014.2|2012.2|2013.9|2011.9|0
1642025100000|2022-01-12 22:05:00|2013.9|2011.9|2014|2012|2014|2012|2013.9|2011.9|0
1642025400000|2022-01-12 22:10:00|2014.1|2012.1|2014|2012|2014.1|2012.1|2014|2012|0
1642025700000|2022-01-12 22:15:00|2014.1|2012.1|2014|2012|2014.1|2012.1|2014|2012|0
1642026000000|2022-01-12 22:20:00|2014.1|2012.1|2014.1|2012.1|2014.1|2012.1|2014.1|2012.1|0
1642026300000|2022-01-12 22:25:00|2014|2012|2014|2012|2014.1|2012.1|2014|2012|0
1642026900000|2022-01-12 22:35:00|2013.9|2011.9|2013.9|2011.9|2013.9|2011.9|2013.9|2011.9|0
1642027200000|2022-01-12 22:40:00|2014|2012|2013.9|2011.9|2014|2012|2013.9|2011.9|0
1642027800000|2022-01-12 22:50:00|2014|2012|2013.9|2011.9|2014|2012|2013.9|2011.9|0
1642028100000|2022-01-12 22:55:00|2014|2012|2013.9|2011.9|2014|2012|2013.9|2011.9|0
1642028400000|2022-01-12 23:00:00|2014.1|2012.1|2014.1|2012.1|2014.4|2012.4|2013.4|2011.4|0
1642028700000|2022-01-12 23:05:00|2014.2|2012.2|2014.1|2012.1|2014.2|2012.2|2013.7|2011.7|0
1642029000000|2022-01-12 23:10:00|2014|2012|2014.2|2012.2|2014.3|2012.3|2014|2012|0
1642029300000|2022-01-12 23:15:00|2014|2012|2014.5|2012.5|2014.7|2012.7|2013.7|2011.7|0
1642029600000|2022-01-12 23:20:00|2014.6|2012.6|2015.1|2013.1|2015.6|2013.6|2014.5|2012.5|0
1642029900000|2022-01-12 23:25:00|2015.2|2013.2|2014.6|2012.6|2015.4|2013.4|2014.3|2012.3|0
1642030200000|2022-01-12 23:30:00|2014.5|2012.5|2014.3|2012.3|2015.6|2013.6|2014|2012|0
1642030500000|2022-01-12 23:35:00|2014.2|2012.2|2014.4|2012.4|2015.5|2013.5|2013.8|2011.8|0
1642030800000|2022-01-12 23:40:00|2014.5|2012.5|2012.3|2010.3|2014.7|2012.7|2012|2010|0
1642031100000|2022-01-12 23:45:00|2012.4|2010.4|2012.2|2011|2012.9|2011.7|2011.2|2010|618
1642031400000|2022-01-12 23:50:00|2012.7|2011.5|2011.2|2010|2012.7|2011.5|2010.7|2009.5|304
1642031700000|2022-01-12 23:55:00|2010.7|2009.5|2013.2|2012|2013.7|2012.5|2010.7|2009.5|401
1642032000000|2022-01-13 00:00:00|2013|2012.2|2010|2009.2|2015|2014.2|2009.5|2008.7|1598
1642032300000|2022-01-13 00:05:00|2009.7|2008.9|2012|2011.2|2013|2012.2|2009|2008.2|1039
1642032600000|2022-01-13 00:10:00|2011.7|2010.9|2009.5|2008.7|2013|2012.2|2009.2|2008.4|631
1642032900000|2022-01-13 00:15:00|2010|2009.2|2010.5|2009.7|2011.5|2010.7|2009.5|2008.7|622
1642033200000|2022-01-13 00:20:00|2010.2|2009.4|2011.5|2010.7|2012.5|2011.7|2010|2009.2|362
1642033500000|2022-01-13 00:25:00|2012|2011.2|2011.5|2010.7|2012.5|2011.7|2011|2010.2|341
1642033800000|2022-01-13 00:30:00|2012|2011.2|2014|2013.2|2014.5|2013.7|2012|2011.2|254
1642034100000|2022-01-13 00:35:00|2013.5|2012.7|2012.5|2011.7|2013.5|2012.7|2012|2011.2|281
1642034400000|2022-01-13 00:40:00|2012.2|2011.4|2012.5|2011.7|2013|2012.2|2011.7|2010.9|303
1642034700000|2022-01-13 00:45:00|2013|2012.2|2012|2011.2|2013|2012.2|2012|2011.2|287
1642035000000|2022-01-13 00:50:00|2012.2|2011.4|2012.5|2011.7|2013|2012.2|2011|2010.2|246
1642035300000|2022-01-13 00:55:00|2013|2012.2|2011.5|2010.7|2013|2012.2|2011.5|2010.7|144
1642035600000|2022-01-13 01:00:00|2012|2011.2|2010.5|2009.7|2012|2011.2|2010|2009.2|248
1642035900000|2022-01-13 01:05:00|2010.2|2009.4|2012|2011.2|2012|2011.2|2010|2009.2|239
1642036200000|2022-01-13 01:10:00|2011.5|2010.7|2011.5|2010.7|2012|2011.2|2011.5|2010.7|270
1642036500000|2022-01-13 01:15:00|2011|2010.2|2010.5|2009.7|2011.5|2010.7|2010.5|2009.7|283
1642036800000|2022-01-13 01:20:00|2010|2009.2|2010|2009.2|2011|2010.2|2010|2009.2|188
1642037100000|2022-01-13 01:25:00|2009.7|2008.9|2010.5|2009.7|2011|2010.2|2009.5|2008.7|218
1642037400000|2022-01-13 01:30:00|2011|2010.2|2009.5|2008.7|2012|2011.2|2009|2008.2|316
1642037700000|2022-01-13 01:35:00|2009.2|2008.4|2009.5|2008.7|2010|2009.2|2008.5|2007.7|292
1642038000000|2022-01-13 01:40:00|2009|2008.2|2009|2008.2|2009.5|2008.7|2008.5|2007.7|285
1642038300000|2022-01-13 01:45:00|2008.5|2007.7|2008|2007.2|2008.5|2007.7|2007|2006.2|484
1642038600000|2022-01-13 01:50:00|2007.5|2006.7|2007.5|2006.7|2008.5|2007.7|2007|2006.2|243
1642038900000|2022-01-13 01:55:00|2007.2|2006.4|2006.5|2005.7|2007.5|2006.7|2006|2005.2|373
1642039200000|2022-01-13 02:00:00|2006|2005.2|2006|2005.2|2006.5|2005.7|2005.5|2004.7|183
1642039500000|2022-01-13 02:05:00|2005.7|2004.9|2005.5|2004.7|2006|2005.2|2005.5|2004.7|246
1642039800000|2022-01-13 02:10:00|2006|2005.2|2006.5|2005.7|2007|2006.2|2005.5|2004.7|355
1642040100000|2022-01-13 02:15:00|2006.2|2005.4|2008|2007.2|2009|2008.2|2006.2|2005.4|297
1642040400000|2022-01-13 02:20:00|2007.5|2006.7|2007.5|2006.7|2008|2007.2|2006.5|2005.7|190
1642040700000|2022-01-13 02:25:00|2007|2006.2|2007.5|2006.7|2008.5|2007.7|2007|2006.2|212
1642041000000|2022-01-13 02:30:00|2007|2006.2|2007.5|2006.7|2008|2007.2|2007|2006.2|112
1642041300000|2022-01-13 02:35:00|2008|2007.2|2007.5|2006.7|2008|2007.2|2007.5|2006.7|60
1642041600000|2022-01-13 02:40:00|2007.7|2006.9|2008.5|2007.7|2008.5|2007.7|2007.7|2006.9|76
1642041900000|2022-01-13 02:45:00|2009|2008.2|2009|2008.2|2009.5|2008.7|2009|2008.2|57
1642042200000|2022-01-13 02:50:00|2008.5|2007.7|2007.5|2006.7|2008.5|2007.7|2007.5|2006.7|26
1642042500000|2022-01-13 02:55:00|2008|2007.2|2007.5|2006.7|2008|2007.2|2007.5|2006.7|72
1642042800000|2022-01-13 03:00:00|2007|2006.2|2007.5|2006.7|2007.5|2006.7|2006.5|2005.7|77
1642043100000|2022-01-13 03:05:00|2007|2006.2|2006|2005.2|2007.5|2006.7|2006|2005.2|69
1642043400000|2022-01-13 03:10:00|2006.5|2005.7|2006|2005.2|2006.5|2005.7|2005.5|2004.7|192
1642043700000|2022-01-13 03:15:00|2005.5|2004.7|2005.5|2004.7|2006|2005.2|2004.5|2003.7|180
1642044000000|2022-01-13 03:20:00|2005.7|2004.9|2006|2005.2|2006|2005.2|2005.5|2004.7|135
1642044300000|2022-01-13 03:25:00|2005.5|2004.7|2005|2004.2|2006|2005.2|2005|2004.2|198
1642044600000|2022-01-13 03:30:00|2005.5|2004.7|2007|2006.2|2007|2006.2|2005|2004.2|663
1642044900000|2022-01-13 03:35:00|2006.5|2005.7|2006|2005.2|2007|2006.2|2005.5|2004.7|277
1642045200000|2022-01-13 03:40:00|2005.5|2004.7|2006.5|2005.7|2006.5|2005.7|2005.5|2004.7|278
1642045500000|2022-01-13 03:45:00|2007|2006.2|2007|2006.2|2007.5|2006.7|2006.5|2005.7|296
1642045800000|2022-01-13 03:50:00|2007.5|2006.7|2007|2006.2|2007.5|2006.7|2006.5|2005.7|186
1642046100000|2022-01-13 03:55:00|2006.5|2005.7|2007|2006.2|2007|2006.2|2006.5|2005.7|130
1642046400000|2022-01-13 04:00:00|2007.5|2006.7|2007|2006.2|2007.5|2006.7|2007|2006.2|242
1642046700000|2022-01-13 04:05:00|2007.5|2006.7|2008|2007.2|2008|2007.2|2007|2006.2|211
1642047000000|2022-01-13 04:10:00|2007.5|2006.7|2007|2006.2|2008|2007.2|2007|2006.2|152
1642047300000|2022-01-13 04:15:00|2007.5|2006.7|2008|2007.2|2008|2007.2|2007.5|2006.7|205
1642047600000|2022-01-13 04:20:00|2008.5|2007.7|2008.5|2007.7|2008.5|2007.7|2008|2007.2|303
1642047900000|2022-01-13 04:25:00|2008|2007.2|2009|2008.2|2009|2008.2|2008|2007.2|191
1642048200000|2022-01-13 04:30:00|2008.5|2007.7|2008.5|2007.7|2009|2008.2|2008|2007.2|137
1642048500000|2022-01-13 04:35:00|2008.7|2007.9|2009.5|2008.7|2009.5|2008.7|2008.5|2007.7|230
1642048800000|2022-01-13 04:40:00|2010|2009.2|2009|2008.2|2010|2009.2|2009|2008.2|166
1642049100000|2022-01-13 04:45:00|2008.5|2007.7|2009|2008.2|2009|2008.2|2008.5|2007.7|77
1642049400000|2022-01-13 04:50:00|2009.5|2008.7|2009.5|2008.7|2010.2|2009.4|2009|2008.2|291
1642049700000|2022-01-13 04:55:00|2009.7|2008.9|2010|2009.2|2010.5|2009.7|2009.5|2008.7|198
1642050000000|2022-01-13 05:00:00|2010.5|2009.7|2010.5|2009.7|2011|2010.2|2010|2009.2|208
1642050300000|2022-01-13 05:05:00|2010|2009.2|2010|2009.2|2010.5|2009.7|2009|2008.2|404
1642050600000|2022-01-13 05:10:00|2009.5|2008.7|2009|2008.2|2010|2009.2|2009|2008.2|251
1642050900000|2022-01-13 05:15:00|2009.5|2008.7|2008.5|2007.7|2009.5|2008.7|2008.5|2007.7|396
1642051200000|2022-01-13 05:20:00|2008|2007.2|2009|2008.2|2009|2008.2|2008|2007.2|303
1642051500000|2022-01-13 05:25:00|2009.5|2008.7|2008.5|2007.7|2010|2009.2|2008.5|2007.7|228
1642051800000|2022-01-13 05:30:00|2009|2008.2|2008.5|2007.7|2009|2008.2|2007.5|2006.7|363
1642052100000|2022-01-13 05:35:00|2008|2007.2|2009.5|2008.7|2009.5|2008.7|2008|2007.2|404
1642052400000|2022-01-13 05:40:00|2009|2008.2|2008|2007.2|2009|2008.2|2007.5|2006.7|427
1642052700000|2022-01-13 05:45:00|2007.7|2006.9|2008|2007.2|2008.5|2007.7|2007|2006.2|531
1642053000000|2022-01-13 05:50:00|2007.5|2006.7|2008|2007.2|2008.5|2007.7|2007.5|2006.7|590
1642053300000|2022-01-13 05:55:00|2007.5|2006.7|2005|2004.2|2008|2007.2|2004.5|2003.7|3678
1642053600000|2022-01-13 06:00:00|2005.5|2004.7|2004.5|2003.7|2007.5|2006.7|2004.5|2003.7|2817
1642053900000|2022-01-13 06:05:00|2005|2004.2|2008.3|2006.3|2008.5|2007.7|2004.5|2003.7|673
1642054200000|2022-01-13 06:10:00|2008.2|2006.2|2009.1|2007.1|2009.7|2007.7|2008.2|2006.2|5
1642054500000|2022-01-13 06:15:00|2009.2|2007.2|2010.1|2008.1|2010.4|2008.4|2008.6|2006.6|502
1642054800000|2022-01-13 06:20:00|2010.2|2008.2|2009.5|2007.5|2010.3|2008.3|2009.5|2007.5|0
1642055100000|2022-01-13 06:25:00|2009.3|2007.3|2009.4|2007.4|2009.8|2007.8|2009.1|2007.1|0
1642055400000|2022-01-13 06:30:00|2009.1|2007.1|2010.4|2008.4|2010.4|2008.4|2009.1|2007.1|0
1642055700000|2022-01-13 06:35:00|2010.2|2008.2|2010.4|2008.4|2010.7|2008.7|2010.1|2008.1|0
1642056000000|2022-01-13 06:40:00|2010.5|2008.5|2010|2008|2010.6|2008.6|2009.7|2007.7|0
1642056300000|2022-01-13 06:45:00|2009.7|2007.7|2009.7|2007.7|2010|2008|2009.7|2007.7|0
1642056600000|2022-01-13 06:50:00|2009.6|2007.6|2009.1|2007.1|2009.6|2007.6|2009|2007|0
1642056900000|2022-01-13 06:55:00|2009.3|2007.3|2009.9|2007.9|2010.1|2008.1|2009.2|2007.2|0
1642057200000|2022-01-13 07:00:00|2009.6|2007.6|2009.1|2007.1|2010.2|2008.2|2008.9|2006.9|0
1642057500000|2022-01-13 07:05:00|2009.2|2007.2|2009.6|2007.6|2009.9|2007.9|2008.6|2006.6|0
1642057800000|2022-01-13 07:10:00|2009.4|2007.4|2009|2007|2009.6|2007.6|2008.6|2006.6|0
1642058100000|2022-01-13 07:15:00|2008.7|2006.7|2008.7|2006.7|2009.5|2007.5|2008.5|2006.5|0
1642058400000|2022-01-13 07:20:00|2008.8|2006.8|2008.5|2006.5|2009|2007|2008.3|2006.3|0
1642058700000|2022-01-13 07:25:00|2008.7|2006.7|2008.7|2006.7|2009.2|2007.2|2008.3|2006.3|0
1642059000000|2022-01-13 07:30:00|2006.9|2005.7|2005.7|2004.5|2006.9|2005.7|2005.2|2004|335
1642059300000|2022-01-13 07:35:00|2006.2|2005|2006.2|2005|2006.2|2005|2004.7|2003.5|156
1642059600000|2022-01-13 07:40:00|2005.9|2004.7|2005.2|2004|2006.2|2005|2005.2|2004|58
1642059900000|2022-01-13 07:45:00|2004.7|2003.5|2004.2|2003|2005.7|2004.5|2004.2|2003|149
1642060200000|2022-01-13 07:50:00|2004.4|2003.2|2003.7|2002.5|2004.7|2003.5|2003.7|2002.5|76
1642060500000|2022-01-13 07:55:00|2004.2|2003|2004.2|2003|2004.2|2003|2003.7|2002.5|111
1642060800000|2022-01-13 08:00:00|2003.7|2002.5|2004.2|2003|2005.2|2004|2003.2|2002|188
1642061100000|2022-01-13 08:05:00|2003.7|2002.5|2004.7|2003.5|2004.7|2003.5|2003.7|2002.5|144
1642061400000|2022-01-13 08:10:00|2005.2|2004|2006.2|2005|2006.7|2005.5|2004.7|2003.5|180
1642061700000|2022-01-13 08:15:00|2006.4|2005.2|2005.2|2004|2006.7|2005.5|2004.7|2003.5|224
1642062000000|2022-01-13 08:20:00|2004.9|2003.7|2005.7|2004.5|2006.2|2005|2004.9|2003.7|135
1642062300000|2022-01-13 08:25:00|2005.4|2004.2|2006.2|2005|2006.2|2005|2005.2|2004|234
1642062600000|2022-01-13 08:30:00|2006.7|2005.5|2006.2|2005|2006.7|2005.5|2006.2|2005|184
1642062900000|2022-01-13 08:35:00|2005.7|2004.5|2004.2|2003|2005.7|2004.5|2004.2|2003|198
1642063200000|2022-01-13 08:40:00|2004.7|2003.5|2005.2|2004|2005.2|2004|2004.2|2003|135
1642063500000|2022-01-13 08:45:00|2005.7|2004.5|2005.2|2004|2006.2|2005|2005.2|2004|159
1642063800000|2022-01-13 08:50:00|2004.9|2003.7|2003.9|2002.7|2005.2|2004|2003.7|2002.5|96
1642064100000|2022-01-13 08:55:00|2003.7|2002.5|2003.7|2002.5|2004.2|2003|2003.7|2002.5|70
1642064400000|2022-01-13 09:00:00|2003.2|2002|2002.9|2001.7|2003.7|2002.5|2002.7|2001.5|141
1642064700000|2022-01-13 09:05:00|2003.2|2002|2003.9|2002.7|2004.2|2003|2002.9|2001.7|98
1642065000000|2022-01-13 09:10:00|2003.7|2002.5|2003.2|2002|2003.7|2002.5|2003.2|2002|94
1642065300000|2022-01-13 09:15:00|2002.9|2001.7|2003.2|2002|2003.2|2002|2002.7|2001.5|100
1642065600000|2022-01-13 09:20:00|2003.4|2002.2|2004.2|2003|2004.7|2003.5|2003.4|2002.2|74
1642065900000|2022-01-13 09:25:00|2003.7|2002.5|2004.2|2003|2004.2|2003|2003.7|2002.5|72
1642066200000|2022-01-13 09:30:00|2004.4|2003.2|2004.2|2003|2004.7|2003.5|2004.2|2003|66
1642066500000|2022-01-13 09:35:00|2004.4|2003.2|2004.2|2003|2004.4|2003.2|2003.9|2002.7|25
1642066800000|2022-01-13 09:40:00|2003.7|2002.5|2004.2|2003|2004.2|2003|2003.7|2002.5|34
1642067100000|2022-01-13 09:45:00|2003.7|2002.5|2003.2|2002|2004.2|2003|2003.2|2002|60
1642067400000|2022-01-13 09:50:00|2003.4|2002.2|2004.2|2003|2004.2|2003|2003.2|2002|54
1642067700000|2022-01-13 09:55:00|2003.9|2002.7|2004.2|2003|2004.2|2003|2003.7|2002.5|46
1642068000000|2022-01-13 10:00:00|2003.9|2002.7|2003.7|2002.5|2004.2|2003|2003.7|2002.5|53
1642068300000|2022-01-13 10:05:00|2004.2|2003|2003.7|2002.5|2004.2|2003|2003.7|2002.5|80
1642068600000|2022-01-13 10:10:00|2003.2|2002|2003.7|2002.5|2004.2|2003|2003.2|2002|43
1642068900000|2022-01-13 10:15:00|2003.9|2002.7|2004.2|2003|2004.2|2003|2003.7|2002.5|32
1642069200000|2022-01-13 10:20:00|2003.7|2002.5|2004.2|2003|2004.2|2003|2003.7|2002.5|50
1642069500000|2022-01-13 10:25:00|2004.7|2003.5|2004.9|2003.7|2005.2|2004|2004.2|2003|100
1642069800000|2022-01-13 10:30:00|2004.7|2003.5|2005.2|2004|2005.2|2004|2004.7|2003.5|50
1642070100000|2022-01-13 10:35:00|2004.9|2003.7|2005.2|2004|2005.2|2004|2004.7|2003.5|20
1642070400000|2022-01-13 10:40:00|2005.7|2004.5|2005.2|2004|2005.7|2004.5|2005.2|2004|64
1642070700000|2022-01-13 10:45:00|2005.4|2004.2|2004.7|2003.5|2005.7|2004.5|2004.7|2003.5|48
1642071000000|2022-01-13 10:50:00|2004.4|2003.2|2003.7|2002.5|2004.7|2003.5|2003.7|2002.5|42
1642071300000|2022-01-13 10:55:00|2003.9|2002.7|2003.7|2002.5|2004.2|2003|2003.4|2002.2|59
1642071600000|2022-01-13 11:00:00|2003.2|2002|2003.7|2002.5|2003.9|2002.7|2003.2|2002|87
1642071900000|2022-01-13 11:05:00|||||||||36
1642072200000|2022-01-13 11:10:00|2003.9|2002.7|2003.2|2002|2004.2|2003|2003.2|2002|98
1642072500000|2022-01-13 11:15:00|2002.9|2001.7|2002.7|2001.5|2003.2|2002|2002.7|2001.5|71
1642072800000|2022-01-13 11:20:00|2002.2|2001|2002.2|2001|2002.7|2001.5|2002.2|2001|92
1642073100000|2022-01-13 11:25:00|2002.7|2001.5|2002.2|2001|2002.7|2001.5|2001.7|2000.5|122
1642073400000|2022-01-13 11:30:00|2001.7|2000.5|2002.2|2001|2002.2|2001|2001.7|2000.5|101
1642073700000|2022-01-13 11:35:00|||||||||53
1642074000000|2022-01-13 11:40:00|2002.7|2001.5|2003.2|2002|2003.2|2002|2002.4|2001.2|108
1642074300000|2022-01-13 11:45:00|2002.9|2001.7|2002.7|2001.5|2002.9|2001.7|2002.7|2001.5|50
1642074600000|2022-01-13 11:50:00|2002.4|2001.2|2002.7|2001.5|2002.7|2001.5|2002.2|2001|63
1642074900000|2022-01-13 11:55:00|2002.2|2001|2002.2|2001|2002.7|2001.5|2002.2|2001|79
1642075200000|2022-01-13 12:00:00|2002.4|2001.2|2002.7|2001.5|2003.2|2002|2002.2|2001|145
1642075500000|2022-01-13 12:05:00|||||||||16
1642075800000|2022-01-13 12:10:00|2002.2|2001|2002.2|2001|2002.7|2001.5|2002.2|2001|82
1642076100000|2022-01-13 12:15:00|2001.7|2000.5|2001.7|2000.5|2001.7|2000.5|2001.7|2000.5|42
1642076400000|2022-01-13 12:20:00|2002.2|2001|2002.2|2001|2002.2|2001|2002.2|2001|105
1642076700000|2022-01-13 12:25:00|2001.7|2000.5|2002.7|2001.5|2002.7|2001.5|2001.7|2000.5|79
1642077000000|2022-01-13 12:30:00|2002.2|2001|2002.2|2001|2002.2|2001|2001.7|2000.5|67
1642077300000|2022-01-13 12:35:00|2001.9|2000.7|2002.2|2001|2002.2|2001|2001.7|2000.5|32
1642077600000|2022-01-13 12:40:00|||||||||27
1642077900000|2022-01-13 12:45:00|2001.9|2000.7|2002.2|2001|2002.2|2001|2001.7|2000.5|41
1642078200000|2022-01-13 12:50:00|2001.9|2000.7|2001.7|2000.5|2002.2|2001|2001.7|2000.5|32
1642078500000|2022-01-13 12:55:00|2002.2|2001|2001.7|2000.5|2002.2|2001|2001.7|2000.5|76
1642078800000|2022-01-13 13:00:00|2002.2|2001|2001.7|2000.5|2002.2|2001|2001.7|2000.5|39
1642079100000|2022-01-13 13:05:00|2002.2|2001|2001.7|2000.5|2002.2|2001|2001.2|2000|36
1642079400000|2022-01-13 13:10:00|||||||||10
1642079700000|2022-01-13 13:15:00|2001.9|2000.7|2002.2|2001|2002.2|2001|2001.7|2000.5|79
1642080000000|2022-01-13 13:20:00|2002.7|2001.5|2002.7|2001.5|2002.7|2001.5|2002.7|2001.5|32
1642080300000|2022-01-13 13:25:00|2003.2|2002|2002.9|2001.7|2003.2|2002|2002.7|2001.5|33
1642080600000|2022-01-13 13:30:00|2002.7|2001.5|2005.2|2004|2005.4|2004.2|2002.7|2001.5|140
1642080900000|2022-01-13 13:35:00|2004.9|2003.7|2005.2|2004|2005.7|2004.5|2004.7|2003.5|173
1642081200000|2022-01-13 13:40:00|2004.7|2003.5|2004.7|2003.5|2005.7|2004.5|2004.7|2003.5|169
1642081500000|2022-01-13 13:45:00|2005.2|2004|2007.7|2006.5|2007.7|2006.5|2004.7|2003.5|309
1642081800000|2022-01-13 13:50:00|2008.2|2007|2009.2|2008|2009.2|2008|2008.2|2007|268
1642082100000|2022-01-13 13:55:00|2009.4|2008.2|2010.2|2009|2010.7|2009.5|2009.2|2008|230
1642082400000|2022-01-13 14:00:00|2010.7|2009.5|2010.7|2009.5|2010.7|2009.5|2010.2|2009|135
1642082700000|2022-01-13 14:05:00|2011.2|2010|2011.9|2010.7|2012.2|2011|2011.2|2010|297
1642083000000|2022-01-13 14:10:00|2012.2|2011|2011.7|2010.5|2012.7|2011.5|2011.7|2010.5|148
1642083300000|2022-01-13 14:15:00|2011.4|2010.2|2010.4|2009.2|2011.4|2010.2|2010.2|2009|257
1642083600000|2022-01-13 14:20:00|2010.2|2009|2011.2|2010|2011.4|2010.2|2010.2|2009|115
1642083900000|2022-01-13 14:25:00|2010.7|2009.5|2011.2|2010|2011.2|2010|2010.2|2009|196
1642084200000|2022-01-13 14:30:00|2011.4|2010.2|2008.2|2007|2011.7|2010.5|2008.2|2007|296
1642084500000|2022-01-13 14:35:00|2007.9|2006.7|2008.2|2007|2009.2|2008|2007.2|2006|270
1642084800000|2022-01-13 14:40:00|2008.7|2007.5|2007.7|2006.5|2008.7|2007.5|2006.7|2005.5|252
1642085100000|2022-01-13 14:45:00|2007.4|2006.2|2008.7|2007.5|2008.7|2007.5|2007.2|2006|92
1642085400000|2022-01-13 14:50:00|2009.2|2008|2009.7|2008.5|2009.7|2008.5|2008.7|2007.5|86
1642085700000|2022-01-13 14:55:00|2010.2|2009|2011.7|2010.5|2012.2|2011|2009.7|2008.5|170
1642086000000|2022-01-13 15:00:00|2012.2|2011|2009.2|2008|2012.7|2011.5|2009.2|2008|237
1642086300000|2022-01-13 15:05:00|2009.7|2008.5|2008.2|2007|2009.7|2008.5|2008.2|2007|144
1642086600000|2022-01-13 15:10:00|2007.9|2006.7|2007.2|2006|2008.2|2007|2007.2|2006|179
1642086900000|2022-01-13 15:15:00|2006.7|2005.5|2005.2|2004|2007.2|2006|2004.7|2003.5|134
1642087200000|2022-01-13 15:20:00|2004.9|2003.7|2005.7|2004.5|2006.7|2005.5|2004.7|2003.5|103
1642087500000|2022-01-13 15:25:00|2005.2|2004|2006.2|2005|2006.7|2005.5|2004.9|2003.7|118
1642087800000|2022-01-13 15:30:00|2006.4|2005.2|2003.7|2002.5|2006.7|2005.5|2002.7|2001.5|149
1642088100000|2022-01-13 15:35:00|2003.4|2002.2|2002.7|2001.5|2003.7|2002.5|2001.7|2000.5|253
1642088400000|2022-01-13 15:40:00|2002.9|2001.7|2002.7|2001.5|2003.7|2002.5|2002.2|2001|175
1642088700000|2022-01-13 15:45:00|2002.9|2001.7|2003.7|2002.5|2004.2|2003|2002.2|2001|259
1642089000000|2022-01-13 15:50:00|2003.2|2002|2001.7|2000.5|2003.7|2002.5|2000.7|1999.5|401
1642089300000|2022-01-13 15:55:00|2001.9|2000.7|2003.2|2002|2003.7|2002.5|2001.7|2000.5|199
1642089600000|2022-01-13 16:00:00|2002.7|2001.5|2002.2|2001|2004.2|2003|2001.7|2000.5|247
1642089900000|2022-01-13 16:05:00|2001.7|2000.5|2002.2|2001|2003.2|2002|2001.7|2000.5|220
1642090200000|2022-01-13 16:10:00|2001.9|2000.7|2001.7|2000.5|2002.2|2001|2001.2|2000|288
1642090500000|2022-01-13 16:15:00|2001.4|2000.2|2001.7|2000.5|2003.2|2002|2001.4|2000.2|225
1642090800000|2022-01-13 16:20:00|2001.9|2000.7|2002.2|2001|2002.7|2001.5|2001.7|2000.5|539
1642091100000|2022-01-13 16:25:00|2001.9|2000.7|2003.2|2002|2003.2|2002|2001.7|2000.5|299
1642091400000|2022-01-13 16:30:00|2002.9|2001.7|2003.2|2002|2003.7|2002.5|2002.2|2001|242
1642091700000|2022-01-13 16:35:00|2003.7|2002.5|2004.2|2003|2004.7|2003.5|2003.2|2002|380
1642092000000|2022-01-13 16:40:00|2004.7|2003.5|2003.7|2002.5|2004.7|2003.5|2003.7|2002.5|25
1642092300000|2022-01-13 16:45:00|2003.9|2002.7|2003.2|2002|2004.7|2003.5|2003.2|2002|174
1642092600000|2022-01-13 16:50:00|2002.7|2001.5|2003.7|2002.5|2003.7|2002.5|2002.2|2001|104
1642092900000|2022-01-13 16:55:00|2003.2|2002|2002.7|2001.5|2003.7|2002.5|2002.2|2001|107
1642093200000|2022-01-13 17:00:00|2002.2|2001|1999.7|1998.5|2002.2|2001|1999.7|1998.5|161
1642093500000|2022-01-13 17:05:00|1999.9|1998.7|1999.7|1998.5|2000.7|1999.5|1999.2|1998|172
1642093800000|2022-01-13 17:10:00|1999.4|1998.2|1998.7|1997.5|1999.7|1998.5|1998.4|1997.2|159
1642094100000|2022-01-13 17:15:00|1998.2|1997|1995.7|1994.5|1998.2|1997|1995.2|1994|397
1642094400000|2022-01-13 17:20:00|1995.2|1994|1995.2|1994|1995.7|1994.5|1993.7|1992.5|241
1642094700000|2022-01-13 17:25:00|1994.9|1993.7|1994.7|1993.5|1995.7|1994.5|1994.2|1993|180
1642095000000|2022-01-13 17:30:00|1994.4|1993.2|1995.7|1994.5|1996.2|1995|1993.2|1992|182
1642095300000|2022-01-13 17:35:00|1995.9|1994.7|1996.7|1995.5|1997.2|1996|1995.2|1994|149
1642095600000|2022-01-13 17:40:00|1996.4|1995.2|1995.2|1994|1996.7|1995.5|1995.2|1994|103
1642095900000|2022-01-13 17:45:00|1995.7|1994.5|1993.2|1992|1996.2|1995|1993.2|1992|153
1642096200000|2022-01-13 17:50:00|1993.4|1992.2|1994.2|1993|1995.2|1994|1993.2|1992|105
1642096500000|2022-01-13 17:55:00|1993.9|1992.7|1994.7|1993.5|1995.2|1994|1993.7|1992.5|136
1642096800000|2022-01-13 18:00:00|1994.9|1993.7|1994.9|1993.7|1995.2|1994|1992.7|1991.5|193
1642097100000|2022-01-13 18:05:00|1995.2|1994|1996.7|1995.5|1996.7|1995.5|1994.7|1993.5|127
1642097400000|2022-01-13 18:10:00|1996.4|1995.2|1996.2|1995|1996.7|1995.5|1995.2|1994|123
1642097700000|2022-01-13 18:15:00|1996.7|1995.5|1995.2|1994|1996.7|1995.5|1995.2|1994|99
1642098000000|2022-01-13 18:20:00|1995.7|1994.5|1996.2|1995|1997.2|1996|1995.2|1994|154
1642098300000|2022-01-13 18:25:00|1996.7|1995.5|1995.7|1994.5|1996.7|1995.5|1994.9|1993.7|145
1642098600000|2022-01-13 18:30:00|1995.4|1994.2|1993.7|1992.5|1995.7|1994.5|1993.7|1992.5|120
1642098900000|2022-01-13 18:35:00|1993.2|1992|1994.7|1993.5|1995.2|1994|1993.2|1992|207
1642099200000|2022-01-13 18:40:00|1994.2|1993|1993.7|1992.5|1994.7|1993.5|1993.2|1992|127
1642099500000|2022-01-13 18:45:00|1993.9|1992.7|1994.7|1993.5|1995.2|1994|1993.4|1992.2|100
1642099800000|2022-01-13 18:50:00|1994.2|1993|1995.2|1994|1995.2|1994|1993.7|1992.5|199
1642100100000|2022-01-13 18:55:00|1994.7|1993.5|1995.7|1994.5|1996.4|1995.2|1994.7|1993.5|135
1642100400000|2022-01-13 19:00:00|1995.2|1994|1996.2|1995|1996.9|1995.7|1995.2|1994|140
1642100700000|2022-01-13 19:05:00|1995.7|1994.5|1995.2|1994|1995.9|1994.7|1995.2|1994|128
1642101000000|2022-01-13 19:10:00|1994.7|1993.5|1994.2|1993|1995.2|1994|1994.2|1993|100
1642101300000|2022-01-13 19:15:00|1993.7|1992.5|1993.2|1992|1993.7|1992.5|1991.2|1990|317
1642101600000|2022-01-13 19:20:00|1992.9|1991.7|1993.2|1992|1994.2|1993|1992.2|1991|149
1642101900000|2022-01-13 19:25:00|1993.4|1992.2|1992.2|1991|1993.7|1992.5|1991.7|1990.5|133
1642102200000|2022-01-13 19:30:00|1991.7|1990.5|1991.7|1990.5|1992.2|1991|1990.7|1989.5|131
1642102500000|2022-01-13 19:35:00|1992.2|1991|1989.9|1988.7|1992.2|1991|1989.7|1988.5|154
1642102800000|2022-01-13 19:40:00|1990.2|1989|1990.9|1989.7|1991.7|1990.5|1990.2|1989|146
1642103100000|2022-01-13 19:45:00|1991.2|1990|1990.7|1989.5|1991.7|1990.5|1990.2|1989|119
1642103400000|2022-01-13 19:50:00|1990.9|1989.7|1991.2|1990|1991.7|1990.5|1990.2|1989|109
1642103700000|2022-01-13 19:55:00|1991.7|1990.5|1991.7|1990.5|1992.7|1991.5|1991.2|1990|98
1642104000000|2022-01-13 20:00:00|1991.2|1990|1989.2|1988|1991.2|1990|1988.2|1987|232
1642104300000|2022-01-13 20:05:00|1988.9|1987.7|1987.7|1986.5|1989.7|1988.5|1987.7|1986.5|132
1642104600000|2022-01-13 20:10:00|1987.4|1986.2|1986.7|1985.5|1988.2|1987|1986.2|1985|306
1642104900000|2022-01-13 20:15:00|1986.2|1985|1987.7|1986.5|1988.2|1987|1985.7|1984.5|162
1642105200000|2022-01-13 20:20:00|1987.8|1985.8|1986.4|1984.4|1988.2|1986.2|1985.7|1983.7|175
1642105500000|2022-01-13 20:25:00|1986.3|1984.3|1988.1|1986.1|1988.1|1986.1|1986|1984|174
1642105800000|2022-01-13 20:30:00|1987.9|1985.9|1988.6|1986.6|1989|1987|1987.6|1985.6|224
1642106100000|2022-01-13 20:35:00|1988.5|1986.5|1985.8|1983.8|1988.9|1986.9|1985.4|1983.4|249
1642106400000|2022-01-13 20:40:00|1985.9|1983.9|1986.7|1984.7|1987.1|1985.1|1985.8|1983.8|194
1642106700000|2022-01-13 20:45:00|1986.4|1984.4|1985.7|1983.7|1987|1985|1985.1|1983.1|175
1642107000000|2022-01-13 20:50:00|1985.6|1983.6|1984.3|1982.3|1985.6|1983.6|1983|1981|245
1642107300000|2022-01-13 20:55:00|1984.1|1982.1|1985.6|1983.6|1986|1984|1982.6|1980.6|0
1642107600000|2022-01-13 21:00:00|1985.8|1983.8|1984.7|1982.7|1986.8|1984.8|1983.5|1981.5|15
1642107900000|2022-01-13 21:05:00|1984.8|1982.8|1984.7|1982.7|1985.5|1983.5|1984.2|1982.2|0
1642108200000|2022-01-13 21:10:00|1984.8|1982.8|1984.5|1982.5|1985.2|1983.2|1983.8|1981.8|0
1642108500000|2022-01-13 21:15:00|1984.6|1982.6|1984|1982|1984.6|1982.6|1984|1982|0
1642108800000|2022-01-13 21:20:00|1983.9|1981.9|1984.1|1982.1|1984.2|1982.2|1983.9|1981.9|0
1642109100000|2022-01-13 21:25:00|1984.2|1982.2|1983.1|1981.1|1984.3|1982.3|1983.1|1981.1|0
1642109400000|2022-01-13 21:30:00|1983.2|1981.2|1983.9|1981.9|1983.9|1981.9|1982.8|1980.8|0
1642109700000|2022-01-13 21:35:00|1983.8|1981.8|1983.7|1981.7|1983.9|1981.9|1983.6|1981.6|0
1642110000000|2022-01-13 21:40:00|1983.8|1981.8|1983.9|1981.9|1984|1982|1983.8|1981.8|0
1642110300000|2022-01-13 21:45:00|1983.8|1981.8|1984|1982|1984|1982|1983.5|1981.5|0
1642110600000|2022-01-13 21:50:00|1984.1|1982.1|1984.1|1982.1|1984.1|1982.1|1984.1|1982.1|0
1642110900000|2022-01-13 21:55:00|1984.2|1982.2|1984.3|1982.3|1984.5|1982.5|1984.2|1982.2|0
1642111200000|2022-01-13 22:00:00|1984.2|1982.2|1984.3|1982.3|1984.3|1982.3|1984.2|1982.2|0
1642111500000|2022-01-13 22:05:00|1984.4|1982.4|1984.3|1982.3|1984.4|1982.4|1984.3|1982.3|0
1642112100000|2022-01-13 22:15:00|1984.2|1982.2|1984.2|1982.2|1984.3|1982.3|1984.1|1982.1|0
1642112400000|2022-01-13 22:20:00|1984.1|1982.1|1984.1|1982.1|1984.2|1982.2|1984.1|1982.1|0
1642113000000|2022-01-13 22:30:00|1984.2|1982.2|1984.1|1982.1|1984.3|1982.3|1984.1|1982.1|0
1642113600000|2022-01-13 22:40:00|1984.2|1982.2|1984.2|1982.2|1984.2|1982.2|1984.1|1982.1|0
1642114200000|2022-01-13 22:50:00|1984.3|1982.3|1984.3|1982.3|1984.3|1982.3|1984.3|1982.3|0
1642114500000|2022-01-13 22:55:00|1984.4|1982.4|1984.4|1982.4|1984.5|1982.5|1984.3|1982.3|0
1642114800000|2022-01-13 23:00:00|1985|1983|1986.1|1984.1|1986.2|1984.2|1984.7|1982.7|0
1642115100000|2022-01-13 23:05:00|1985.9|1983.9|1985.2|1983.2|1985.9|1983.9|1984.9|1982.9|0
1642115400000|2022-01-13 23:10:00|1985.4|1983.4|1985.6|1983.6|1986|1984|1985.2|1983.2|0
1642115700000|2022-01-13 23:15:00|1985.5|1983.5|1984|1982|1985.5|1983.5|1983.9|1981.9|0
1642116000000|2022-01-13 23:20:00|1984.1|1982.1|1984.6|1982.6|1985.1|1983.1|1984.1|1982.1|0
1642116300000|2022-01-13 23:25:00|1984.5|1982.5|1984.2|1982.2|1985|1983|1983.8|1981.8|0
1642116600000|2022-01-13 23:30:00|1984.4|1982.4|1984.1|1982.1|1985.6|1983.6|1983.2|1981.2|0
1642116900000|2022-01-13 23:35:00|1984.2|1982.2|1985.4|1983.4|1985.6|1983.6|1983.8|1981.8|0
1642117200000|2022-01-13 23:40:00|1985.6|1983.6|1986.2|1984.2|1986.5|1984.5|1984.5|1982.5|0
1642117500000|2022-01-13 23:45:00|1987.7|1986.5|1982.2|1981|1987.7|1986.5|1982.2|1981|790
1642117800000|2022-01-13 23:50:00|1982.7|1981.5|1982.2|1981|1982.7|1981.5|1981.7|1980.5|329
1642118100000|2022-01-13 23:55:00|1981.7|1980.5|1981.7|1980.5|1981.9|1980.7|1978.7|1977.5|593
1642118400000|2022-01-14 00:00:00|1981|1980.9|1972|1971.2|1983|1982.2|1965.5|1964.7|5640
1642118700000|2022-01-14 00:05:00|1972.2|1971.4|1980|1979.2|1980|1979.2|1971.7|1970.9|2242
1642119000000|2022-01-14 00:10:00|1979.5|1978.7|1979|1978.2|1980|1979.2|1975|1974.2|1702
1642119300000|2022-01-14 00:15:00|1979.5|1978.7|1983|1982.2|1983.5|1982.7|1976.5|1975.7|1383
1642119600000|2022-01-14 00:20:00|1983.5|1982.7|1980.5|1979.7|1984|1983.2|1978.5|1977.7|925
1642119900000|2022-01-14 00:25:00|1980|1979.2|1981.5|1980.7|1981.5|1980.7|1977.5|1976.7|1004
1642120200000|2022-01-14 00:30:00|1981|1980.2|1975.5|1974.7|1981|1980.2|1975.5|1974.7|1009
1642120500000|2022-01-14 00:35:00|1975.7|1974.9|1975|1974.2|1979.5|1978.7|1975|1974.2|1097
1642120800000|2022-01-14 00:40:00|1974.5|1973.7|1973.5|1972.7|1975.5|1974.7|1973.2|1972.4|1433
1642121100000|2022-01-14 00:45:00|1973|1972.2|1969.5|1968.7|1973.5|1972.7|1969|1968.2|1096
1642121400000|2022-01-14 00:50:00|1969|1968.2|1975|1974.2|1975|1974.2|1968.5|1967.7|1145
1642121700000|2022-01-14 00:55:00|1975.5|1974.7|1975|1974.2|1975.5|1974.7|1973.5|1972.7|506
1642122000000|2022-01-14 01:00:00|1975.2|1974.4|1976.5|1975.7|1977|1976.2|1973|1972.2|641
1642122300000|2022-01-14 01:05:00|1977|1976.2|1977.2|1976.4|1977.5|1976.7|1975|1974.2|531
1642122600000|2022-01-14 01:10:00|1977|1976.2|1975.5|1974.7|1977.5|1976.7|1974|1973.2|614
1642122900000|2022-01-14 01:15:00|1975|1974.2|1973|1972.2|1975.5|1974.7|1973|1972.2|596
1642123200000|2022-01-14 01:20:00|1973.5|1972.7|1973.5|1972.7|1974.5|1973.7|1972.5|1971.7|443
1642123500000|2022-01-14 01:25:00|1974|1973.2|1972.5|1971.7|1974|1973.2|1971.5|1970.7|468
1642123800000|2022-01-14 01:30:00|1972|1971.2|1971|1970.2|1973.5|1972.7|1970.5|1969.7|575
1642124100000|2022-01-14 01:35:00|1970.5|1969.7|1968.5|1967.7|1972|1971.2|1968.5|1967.7|919
1642124400000|2022-01-14 01:40:00|1968.7|1967.9|1966|1965.2|1969|1968.2|1966|1965.2|1420
1642124700000|2022-01-14 01:45:00|1965.7|1964.9|1969|1968.2|1970|1969.2|1965.5|1964.7|1182
1642125000000|2022-01-14 01:50:00|1968.5|1967.7|1966.5|1965.7|1968.5|1967.7|1966.5|1965.7|710
1642125300000|2022-01-14 01:55:00|1966|1965.2|1964.3|1963.5|1967|1966.2|1963.8|1963|1278
1642125600000|2022-01-14 02:00:00|1963.8|1963|1964.8|1964|1965.8|1965|1962.8|1962|1066
1642125900000|2022-01-14 02:05:00|1965|1964.2|1964.3|1963.5|1965.8|1965|1964.3|1963.5|622
1642126200000|2022-01-14 02:10:00|1963.8|1963|1963.3|1962.5|1964.3|1963.5|1962.8|1962|939
1642126500000|2022-01-14 02:15:00|1962.8|1962|1962.3|1961.5|1963.3|1962.5|1961.8|1961|1167
1642126800000|2022-01-14 02:20:00|1961.8|1961|1963.8|1963|1964.3|1963.5|1961.3|1960.5|680
1642127100000|2022-01-14 02:25:00|1964.3|1963.5|1964.3|1963.5|1965.3|1964.5|1963.3|1962.5|741
1642127400000|2022-01-14 02:30:00|1964.8|1964|1967.8|1967|1968.3|1967.5|1964.3|1963.5|1178
1642127700000|2022-01-14 02:35:00|1967.3|1966.5|1966.8|1966|1967.3|1966.5|1966.3|1965.5|398
1642128000000|2022-01-14 02:40:00|1967.3|1966.5|1966.3|1965.5|1967.3|1966.5|1965.8|1965|196
1642128300000|2022-01-14 02:45:00|1965.8|1965|1964.8|1964|1966.3|1965.5|1964.8|1964|229
1642128600000|2022-01-14 02:50:00|1965.3|1964.5|1964.3|1963.5|1965.8|1965|1964.3|1963.5|395
1642128900000|2022-01-14 02:55:00|1964.8|1964|1968.8|1968|1968.8|1968|1964.3|1963.5|585
1642129200000|2022-01-14 03:00:00|1969.3|1968.5|1968.3|1967.5|1969.3|1968.5|1967.8|1967|370
1642129500000|2022-01-14 03:05:00|1968.8|1968|1969.3|1968.5|1969.8|1969|1967.8|1967|216
1642129800000|2022-01-14 03:10:00|1969.8|1969|1968.3|1967.5|1969.8|1969|1967.8|1967|86
1642130100000|2022-01-14 03:15:00|1968.8|1968|1967.8|1967|1968.8|1968|1967.8|1967|84
1642130400000|2022-01-14 03:20:00|1968.3|1967.5|1968.3|1967.5|1968.8|1968|1967.5|1966.7|258
1642130700000|2022-01-14 03:25:00|1968|1967.2|1967.8|1967|1968.8|1968|1967.3|1966.5|231
1642131000000|2022-01-14 03:30:00|1968.3|1967.5|1970.3|1969.5|1970.8|1970|1968.3|1967.5|933
1642131300000|2022-01-14 03:35:00|1970.8|1970|1970.8|1970|1971.8|1971|1969.8|1969|646
1642131600000|2022-01-14 03:40:00|1970.3|1969.5|1967.3|1966.5|1971.3|1970.5|1966.3|1965.5|1201
1642131900000|2022-01-14 03:45:00|1966.8|1966|1970.3|1969.5|1970.3|1969.5|1966.8|1966|554
1642132200000|2022-01-14 03:50:00|1970.8|1970|1970.3|1969.5|1970.8|1970|1969.3|1968.5|352
1642132500000|2022-01-14 03:55:00|1970.5|1969.7|1971.8|1971|1972.3|1971.5|1970.3|1969.5|595
1642132800000|2022-01-14 04:00:00|1972.3|1971.5|1972.8|1972|1973.3|1972.5|1971.8|1971|446
1642133100000|2022-01-14 04:05:00|1973.3|1972.5|1977.3|1976.5|1977.3|1976.5|1972.8|1972|598
1642133400000|2022-01-14 04:10:00|1977|1976.2|1977.3|1976.5|1977.8|1977|1976.3|1975.5|608
1642133700000|2022-01-14 04:15:00|1977.8|1977|1975.8|1975|1977.8|1977|1975.8|1975|529
1642134000000|2022-01-14 04:20:00|1976.3|1975.5|1979.8|1979|1980|1979.2|1975.8|1975|1333
1642134300000|2022-01-14 04:25:00|1980.3|1979.5|1980.8|1980|1981.3|1980.5|1979.3|1978.5|829
1642134600000|2022-01-14 04:30:00|1981.3|1980.5|1977.8|1977|1982.3|1981.5|1977.3|1976.5|1278
1642134900000|2022-01-14 04:35:00|1977.3|1976.5|1976.3|1975.5|1978.3|1977.5|1976.3|1975.5|512
1642135200000|2022-01-14 04:40:00|1975.8|1975|1975.3|1974.5|1976.8|1976|1975.3|1974.5|373
1642135500000|2022-01-14 04:45:00|1975.5|1974.7|1975.3|1974.5|1975.8|1975|1974.8|1974|379
1642135800000|2022-01-14 04:50:00|1974.8|1974|1975.3|1974.5|1976.3|1975.5|1974.8|1974|412
1642136100000|2022-01-14 04:55:00|1974.8|1974|1975.8|1975|1975.8|1975|1974.3|1973.5|454
1642136400000|2022-01-14 05:00:00|1976.3|1975.5|1976.3|1975.5|1976.8|1976|1975.8|1975|678
1642136700000|2022-01-14 05:05:00|1975.8|1975|1977.3|1976.5|1977.3|1976.5|1974.3|1973.5|1023
1642137000000|2022-01-14 05:10:00|1977.8|1977|1977.3|1976.5|1978.3|1977.5|1976.8|1976|727
1642137300000|2022-01-14 05:15:00|1977.8|1977|1979.3|1978.5|1979.8|1979|1977.3|1976.5|467
1642137600000|2022-01-14 05:20:00|1979.5|1978.7|1978.8|1978|1979.8|1979|1977.8|1977|432
1642137900000|2022-01-14 05:25:00|1978.3|1977.5|1978.3|1977.5|1979.8|1979|1978.3|1977.5|430
1642138200000|2022-01-14 05:30:00|1978|1977.2|1976.3|1975.5|1978.8|1978|1976.3|1975.5|645
1642138500000|2022-01-14 05:35:00|1976.5|1975.7|1978|1977.2|1978.8|1978|1976.3|1975.5|568
1642138800000|2022-01-14 05:40:00|1977.8|1977|1977.8|1977|1978.3|1977.5|1977.3|1976.5|575
1642139100000|2022-01-14 05:45:00|1978|1977.2|1978.8|1978|1979.3|1978.5|1976.8|1976|629
1642139400000|2022-01-14 05:50:00|1978.5|1977.7|1977.3|1976.5|1979.3|1978.5|1975.8|1975|1281
1642139700000|2022-01-14 05:55:00|1977.8|1977|1976.8|1976|1978.3|1977.5|1976.3|1975.5|3162
1642140000000|2022-01-14 06:00:00|1977.3|1976.5|1978.3|1977.5|1980.8|1980|1976.3|1975.5|2946
1642140300000|2022-01-14 06:05:00|1977.8|1977|1979.2|1977.2|1979.3|1977.5|1976.3|1975.5|846
1642140600000|2022-01-14 06:10:00|1979.3|1977.3|1984.6|1982.6|1984.7|1982.7|1979.2|1977.2|3
1642140900000|2022-01-14 06:15:00|1984.4|1982.4|1984.6|1982.6|1985.2|1983.2|1984|1982|562
1642141200000|2022-01-14 06:20:00|1984.8|1982.8|1984.8|1982.8|1985.6|1983.6|1983.4|1981.4|0
1642141500000|2022-01-14 06:25:00|1984.9|1982.9|1984.2|1982.2|1985|1983|1984.2|1982.2|0
1642141800000|2022-01-14 06:30:00|1984.4|1982.4|1984.9|1982.9|1985.2|1983.2|1984.2|1982.2|0
1642142100000|2022-01-14 06:35:00|1984.7|1982.7|1984.7|1982.7|1984.9|1982.9|1984.2|1982.2|0
1642142400000|2022-01-14 06:40:00|1984.9|1982.9|1984.9|1982.9|1985.2|1983.2|1984.8|1982.8|0
1642142700000|2022-01-14 06:45:00|1984.7|1982.7|1985.4|1983.4|1985.9|1983.9|1984.5|1982.5|0
1642143000000|2022-01-14 06:50:00|1985.7|1983.7|1985.5|1983.5|1985.7|1983.7|1985.1|1983.1|0
1642143300000|2022-01-14 06:55:00|1985.4|1983.4|1985.1|1983.1|1986.3|1984.3|1985.1|1983.1|0
1642143600000|2022-01-14 07:00:00|1985.4|1983.4|1984.9|1982.9|1986.2|1984.2|1984.8|1982.8|0
1642143900000|2022-01-14 07:05:00|1985|1983|1984.9|1982.9|1986|1984|1984.6|1982.6|0
1642144200000|2022-01-14 07:10:00|1985.1|1983.1|1985.1|1983.1|1985.8|1983.8|1984.5|1982.5|0
1642144500000|2022-01-14 07:15:00|1985.2|1983.2|1986.7|1984.7|1987.3|1985.3|1984.8|1982.8|0
1642144800000|2022-01-14 07:20:00|1986.9|1984.9|1985.5|1983.5|1986.9|1984.9|1985.5|1983.5|0
1642145100000|2022-01-14 07:25:00|1985.2|1983.2|1984.9|1982.9|1985.4|1983.4|1984.4|1982.4|0
1642145400000|2022-01-14 07:30:00|1984.8|1982.8|1980|1978.8|1985.4|1983.4|1979.5|1978.3|619
1642145700000|2022-01-14 07:35:00|1980.2|1979|1979.5|1978.3|1982|1980.8|1979.5|1978.3|280
1642146000000|2022-01-14 07:40:00|1979.7|1978.5|1981|1979.8|1981|1979.8|1979.7|1978.5|183
1642146300000|2022-01-14 07:45:00|1980.5|1979.3|1980|1978.8|1981|1979.8|1980|1978.8|86
1642146600000|2022-01-14 07:50:00|1980.5|1979.3|1980|1978.8|1980.5|1979.3|1979.5|1978.3|137
1642146900000|2022-01-14 07:55:00|1979.5|1978.3|1980|1978.8|1980|1978.8|1979.2|1978|113
1642147200000|2022-01-14 08:00:00|1980.2|1979|1978.5|1977.3|1981.5|1980.3|1978|1976.8|291
1642147500000|2022-01-14 08:05:00|1978|1976.8|1979.5|1978.3|1980|1978.8|1978|1976.8|129
1642147800000|2022-01-14 08:10:00|1979.2|1978|1980.5|1979.3|1981|1979.8|1978.5|1977.3|133
1642148100000|2022-01-14 08:15:00|1980.7|1979.5|1983.5|1982.3|1984|1982.8|1980.5|1979.3|307
1642148400000|2022-01-14 08:20:00|1983.2|1982|1984|1982.8|1984|1982.8|1982.5|1981.3|187
1642148700000|2022-01-14 08:25:00|1984.5|1983.3|1984.5|1983.3|1985.5|1984.3|1984|1982.8|317
1642149000000|2022-01-14 08:30:00|1985|1983.8|1985|1983.8|1986|1984.8|1984.5|1983.3|133
1642149300000|2022-01-14 08:35:00|1985.2|1984|1984.5|1983.3|1985.5|1984.3|1984|1982.8|55
1642149600000|2022-01-14 08:40:00|1984.2|1983|1984.5|1983.3|1984.5|1983.3|1983|1981.8|169
1642149900000|2022-01-14 08:45:00|1984|1982.8|1982.5|1981.3|1984.5|1983.3|1982.5|1981.3|114
1642150200000|2022-01-14 08:50:00|1983|1981.8|1981|1979.8|1983|1981.8|1980.5|1979.3|302
1642150500000|2022-01-14 08:55:00|1980.7|1979.5|1981.5|1980.3|1982|1980.8|1980.2|1979|69
1642150800000|2022-01-14 09:00:00|1981|1979.8|1983.5|1982.3|1983.5|1982.3|1981|1979.8|64
1642151100000|2022-01-14 09:05:00|1983.2|1982|1983|1981.8|1984|1982.8|1982.5|1981.3|74
1642151400000|2022-01-14 09:10:00|1982.5|1981.3|1984|1982.8|1984|1982.8|1982|1980.8|103
1642151700000|2022-01-14 09:15:00|1983.7|1982.5|1984|1982.8|1984.5|1983.3|1983.5|1982.3|103
1642152000000|2022-01-14 09:20:00|1984.2|1983|1984.5|1983.3|1985|1983.8|1984|1982.8|112
1642152300000|2022-01-14 09:25:00|1984.2|1983|1985.5|1984.3|1985.5|1984.3|1983.5|1982.3|57
1642152600000|2022-01-14 09:30:00|1985.7|1984.5|1986|1984.8|1986.5|1985.3|1985.5|1984.3|76
1642152900000|2022-01-14 09:35:00|1986.2|1985|1986|1984.8|1986.5|1985.3|1985.5|1984.3|40
1642153200000|2022-01-14 09:40:00|1985.7|1984.5|1985.5|1984.3|1986|1984.8|1985|1983.8|76
1642153500000|2022-01-14 09:45:00|1985|1983.8|1985|1983.8|1985.7|1984.5|1985|1983.8|30
1642153800000|2022-01-14 09:50:00|1985.2|1984|1984.5|1983.3|1985.5|1984.3|1984.2|1983|156
1642154100000|2022-01-14 09:55:00|1984|1982.8|1984.5|1983.3|1985|1983.8|1984|1982.8|35
1642154400000|2022-01-14 10:00:00|1985|1983.8|1983|1981.8|1985|1983.8|1983|1981.8|123
1642154700000|2022-01-14 10:05:00|1983.2|1982|1984.5|1983.3|1984.5|1983.3|1983|1981.8|64
1642155000000|2022-01-14 10:10:00|1984.7|1983.5|1984|1982.8|1985|1983.8|1984|1982.8|103
1642155300000|2022-01-14 10:15:00|1983.7|1982.5|1983.5|1982.3|1984|1982.8|1983|1981.8|101
1642155600000|2022-01-14 10:20:00|1983.7|1982.5|1985.5|1984.3|1986|1984.8|1983.7|1982.5|181
1642155900000|2022-01-14 10:25:00|1985|1983.8|1984.2|1983|1985|1983.8|1984|1982.8|20
1642156200000|2022-01-14 10:30:00|1984.5|1983.3|1984|1982.8|1984.5|1983.3|1983.5|1982.3|29
1642156500000|2022-01-14 10:35:00|1983.7|1982.5|1984.7|1983.5|1985|1983.8|1983.5|1982.3|43
1642156800000|2022-01-14 10:40:00|1984.5|1983.3|1985|1983.8|1985|1983.8|1984.5|1983.3|14
1642157100000|2022-01-14 10:45:00|1985.2|1984|1985.5|1984.3|1985.5|1984.3|1985|1983.8|11
1642157400000|2022-01-14 10:50:00|1985.2|1984|1985.5|1984.3|1985.5|1984.3|1985|1983.8|13
1642157700000|2022-01-14 10:55:00|1985|1983.8|1985|1983.8|1985|1983.8|1985|1983.8|22
1642158000000|2022-01-14 11:00:00|1985.5|1984.3|1986|1984.8|1986|1984.8|1985|1983.8|20
1642158300000|2022-01-14 11:05:00|1986.2|1985|1986|1984.8|1986.2|1985|1985.5|1984.3|37
1642158600000|2022-01-14 11:10:00|1986.5|1985.3|1986|1984.8|1986.5|1985.3|1986|1984.8|15
1642158900000|2022-01-14 11:15:00|1985.7|1984.5|1986|1984.8|1986|1984.8|1985.5|1984.3|10
1642159200000|2022-01-14 11:20:00|1986.5|1985.3|1986|1984.8|1987|1985.8|1986|1984.8|36
1642159500000|2022-01-14 11:25:00|1986.2|1985|1988|1986.8|1988|1986.8|1986.2|1985|258
1642159800000|2022-01-14 11:30:00|1987.7|1986.5|1987.2|1986|1988|1986.8|1987|1985.8|85
1642160100000|2022-01-14 11:35:00|1987|1985.8|1985.5|1984.3|1987.2|1986|1985.5|1984.3|61
1642160400000|2022-01-14 11:40:00|1985.7|1984.5|1986.5|1985.3|1986.5|1985.3|1985|1983.8|100
1642160700000|2022-01-14 11:45:00|1986|1984.8|1986|1984.8|1986.5|1985.3|1985.5|1984.3|43
1642161000000|2022-01-14 11:50:00|1985.7|1984.5|1985.5|1984.3|1986|1984.8|1985|1983.8|52
1642161300000|2022-01-14 11:55:00|1985.7|1984.5|1984|1982.8|1985.7|1984.5|1983.5|1982.3|106
1642161600000|2022-01-14 12:00:00|1983.7|1982.5|1982.5|1981.3|1984.5|1983.3|1982.5|1981.3|45
1642161900000|2022-01-14 12:05:00|1982.7|1981.5|1980.5|1979.3|1983|1981.8|1980|1978.8|131
1642162200000|2022-01-14 12:10:00|1980|1978.8|1982.5|1981.3|1982.5|1981.3|1980|1978.8|42
1642162500000|2022-01-14 12:15:00|1982.2|1981|1981.5|1980.3|1982.5|1981.3|1981.5|1980.3|45
1642162800000|2022-01-14 12:20:00|1981.2|1980|1981.5|1980.3|1982|1980.8|1980.5|1979.3|37
1642163100000|2022-01-14 12:25:00|1982|1980.8|1979.5|1978.3|1982|1980.8|1979.5|1978.3|65
1642163400000|2022-01-14 12:30:00|1980|1978.8|1980.5|1979.3|1980.7|1979.5|1979.5|1978.3|24
1642163700000|2022-01-14 12:35:00|1980.7|1979.5|1979|1977.8|1981|1979.8|1979|1977.8|56
1642164000000|2022-01-14 12:40:00|1978.7|1977.5|1978|1976.8|1979|1977.8|1977.5|1976.3|110
1642164300000|2022-01-14 12:45:00|1978.5|1977.3|1978.5|1977.3|1979|1977.8|1978|1976.8|105
1642164600000|2022-01-14 12:50:00|1978.2|1977|1977|1975.8|1978.5|1977.3|1977|1975.8|125
1642164900000|2022-01-14 12:55:00|1977.2|1976|1975.5|1974.3|1977.5|1976.3|1975|1973.8|206
1642165200000|2022-01-14 13:00:00|1976|1974.8|1977|1975.8|1977|1975.8|1974|1972.8|189
1642165500000|2022-01-14 13:05:00|1976.5|1975.3|1978|1976.8|1978|1976.8|1976|1974.8|132
1642165800000|2022-01-14 13:10:00|1977.5|1976.3|1977|1975.8|1978.5|1977.3|1976.5|1975.3|99
1642166100000|2022-01-14 13:15:00|1976.7|1975.5|1977|1975.8|1978.5|1977.3|1976.5|1975.3|53
1642166400000|2022-01-14 13:20:00|1977.2|1976|1977|1975.8|1977.5|1976.3|1975.5|1974.3|70
1642166700000|2022-01-14 13:25:00|1977.2|1976|1976.5|1975.3|1977.2|1976|1976|1974.8|54
1642167000000|2022-01-14 13:30:00|1976.2|1975|1975.5|1974.3|1976.5|1975.3|1974.5|1973.3|159
1642167300000|2022-01-14 13:35:00|1975.7|1974.5|1974|1972.8|1976|1974.8|1973.5|1972.3|144
1642167600000|2022-01-14 13:40:00|1973.7|1972.5|1974|1972.8|1975.5|1974.3|1973|1971.8|134
1642167900000|2022-01-14 13:45:00|1974.2|1973|1974|1972.8|1975|1973.8|1973|1971.8|111
1642168200000|2022-01-14 13:50:00|1973.5|1972.3|1972.5|1971.3|1974|1972.8|1972|1970.8|116
1642168500000|2022-01-14 13:55:00|1973|1971.8|1975|1973.8|1975|1973.8|1972.5|1971.3|82
1642168800000|2022-01-14 14:00:00|1974.7|1973.5|1974.5|1973.3|1975|1973.8|1973.5|1972.3|50
1642169100000|2022-01-14 14:05:00|1975|1973.8|1974.7|1973.5|1975.5|1974.3|1974.5|1973.3|101
1642169400000|2022-01-14 14:10:00|1975|1973.8|1974.5|1973.3|1975|1973.8|1974|1972.8|111
1642169700000|2022-01-14 14:15:00|1974|1972.8|1975|1973.8|1976|1974.8|1974|1972.8|75
1642170000000|2022-01-14 14:20:00|1975.2|1974|1975|1973.8|1975.5|1974.3|1974|1972.8|60
1642170300000|2022-01-14 14:25:00|1975.5|1974.3|1975|1973.8|1976|1974.8|1974.7|1973.5|146
1642170600000|2022-01-14 14:30:00|1975.5|1974.3|1975|1973.8|1977|1975.8|1974.5|1973.3|374
1642170900000|2022-01-14 14:35:00|1974.7|1973.5|1979.5|1978.3|1981.5|1980.3|1974|1972.8|531
1642171200000|2022-01-14 14:40:00|1979.7|1978.5|1979.5|1978.3|1981|1979.8|1977.5|1976.3|254
1642171500000|2022-01-14 14:45:00|1979|1977.8|1978.5|1977.3|1981.5|1980.3|1978.5|1977.3|269
1642171800000|2022-01-14 14:50:00|1978.2|1977|1980|1978.8|1980.5|1979.3|1978|1976.8|89
1642172100000|2022-01-14 14:55:00|1979.7|1978.5|1982|1980.8|1982|1980.8|1979.5|1978.3|181
1642172400000|2022-01-14 15:00:00|1981.5|1980.3|1980.5|1979.3|1981.5|1980.3|1979.5|1978.3|256
1642172700000|2022-01-14 15:05:00|1981|1979.8|1981|1979.8|1982|1980.8|1980.2|1979|210
1642173000000|2022-01-14 15:10:00|1980.7|1979.5|1979.5|1978.3|1982.5|1981.3|1979|1977.8|223
1642173300000|2022-01-14 15:15:00|1980|1978.8|1982.5|1981.3|1982.5|1981.3|1979.5|1978.3|147
1642173600000|2022-01-14 15:20:00|1982|1980.8|1979|1977.8|1982.5|1981.3|1978.5|1977.3|145
1642173900000|2022-01-14 15:25:00|1978.7|1977.5|1979|1977.8|1980|1978.8|1978|1976.8|72
1642174200000|2022-01-14 15:30:00|1978.7|1977.5|1979.5|1978.3|1979.7|1978.5|1977.5|1976.3|91
1642174500000|2022-01-14 15:35:00|1979.2|1978|1977.5|1976.3|1979.5|1978.3|1976.5|1975.3|168
1642174800000|2022-01-14 15:40:00|1977|1975.8|1977|1975.8|1978|1976.8|1976|1974.8|209
1642175100000|2022-01-14 15:45:00|1976.5|1975.3|1978|1976.8|1979|1977.8|1976|1974.8|228
1642175400000|2022-01-14 15:50:00|1977.7|1976.5|1977|1975.8|1978|1976.8|1975.5|1974.3|126
1642175700000|2022-01-14 15:55:00|1976.5|1975.3|1977.5|1976.3|1978|1976.8|1976.5|1975.3|140
1642176000000|2022-01-14 16:00:00|1977.7|1976.5|1977|1975.8|1980|1978.8|1976.5|1975.3|186
1642176300000|2022-01-14 16:05:00|1976.7|1975.5|1975.5|1974.3|1977|1975.8|1975.5|1974.3|197
1642176600000|2022-01-14 16:10:00|1975.7|1974.5|1975.5|1974.3|1976.5|1975.3|1975|1973.8|283
1642176900000|2022-01-14 16:15:00|1975|1973.8|1975|1973.8|1975.7|1974.5|1974.2|1973|191
1642177200000|2022-01-14 16:20:00|1975.5|1974.3|1976.5|1975.3|1976.5|1975.3|1974.5|1973.3|104
1642177500000|2022-01-14 16:25:00|1977|1975.8|1976.5|1975.3|1978|1976.8|1976|1974.8|142
1642177800000|2022-01-14 16:30:00|1977|1975.8|1977.5|1976.3|1978|1976.8|1975.5|1974.3|173
1642178100000|2022-01-14 16:35:00|1977|1975.8|1978|1976.8|1978.5|1977.3|1976.5|1975.3|292
1642178400000|2022-01-14 16:40:00|1977.5|1976.3|1978.5|1977.3|1979|1977.8|1977.5|1976.3|117
1642178700000|2022-01-14 16:45:00|1978|1976.8|1980.5|1979.3|1981|1979.8|1978|1976.8|180
1642179000000|2022-01-14 16:50:00|1980|1978.8|1981.5|1980.3|1981.5|1980.3|1979.5|1978.3|264
1642179300000|2022-01-14 16:55:00|1982|1980.8|1981|1979.8|1982.5|1981.3|1981|1979.8|84
1642179600000|2022-01-14 17:00:00|1980.5|1979.3|1979.5|1978.3|1981|1979.8|1979.5|1978.3|98
1642179900000|2022-01-14 17:05:00|1979.7|1978.5|1981|1979.8|1981|1979.8|1979.5|1978.3|142
1642180200000|2022-01-14 17:10:00|1980.7|1979.5|1981|1979.8|1982|1980.8|1980.5|1979.3|107
1642180500000|2022-01-14 17:15:00|1981.2|1980|1982|1980.8|1982.5|1981.3|1981|1979.8|63
1642180800000|2022-01-14 17:20:00|1981.5|1980.3|1980.5|1979.3|1982|1980.8|1980.5|1979.3|60
1642181100000|2022-01-14 17:25:00|1980.2|1979|1982|1980.8|1982.5|1981.3|1980.2|1979|59
1642181400000|2022-01-14 17:30:00|1982.5|1981.3|1982|1980.8|1982.5|1981.3|1981.5|1980.3|33
1642181700000|2022-01-14 17:35:00|1982.5|1981.3|1982|1980.8|1983|1981.8|1982|1980.8|100
1642182000000|2022-01-14 17:40:00|1981.5|1980.3|1981.5|1980.3|1981.7|1980.5|1981|1979.8|34
1642182300000|2022-01-14 17:45:00|1981|1979.8|1979.5|1978.3|1981.5|1980.3|1979|1977.8|35
1642182600000|2022-01-14 17:50:00|1980|1978.8|1978.5|1977.3|1980|1978.8|1978.5|1977.3|80
1642182900000|2022-01-14 17:55:00|1978.7|1977.5|1978|1976.8|1979|1977.8|1977.5|1976.3|55
1642183200000|2022-01-14 18:00:00|1977.7|1976.5|1979.5|1978.3|1979.7|1978.5|1977|1975.8|101
1642183500000|2022-01-14 18:05:00|1979.7|1978.5|1978.5|1977.3|1980|1978.8|1978.5|1977.3|33
1642183800000|2022-01-14 18:10:00|1978.2|1977|1978.5|1977.3|1979|1977.8|1977.5|1976.3|66
1642184100000|2022-01-14 18:15:00|1978.2|1977|1978.5|1977.3|1979|1977.8|1978|1976.8|16
1642184400000|2022-01-14 18:20:00|1978.2|1977|1976|1974.8|1978.2|1977|1976|1974.8|42
1642184700000|2022-01-14 18:25:00|1976.5|1975.3|1977|1975.8|1977|1975.8|1976|1974.8|29
1642185000000|2022-01-14 18:30:00|1977.2|1976|1976.5|1975.3|1978|1976.8|1976.5|1975.3|33
1642185300000|2022-01-14 18:35:00|1976.7|1975.5|1977|1975.8|1977.5|1976.3|1976.5|1975.3|21
1642185600000|2022-01-14 18:40:00|1977.2|1976|1980|1978.8|1980.5|1979.3|1977|1975.8|48
1642185900000|2022-01-14 18:45:00|1980.2|1979|1980|1978.8|1980.5|1979.3|1979|1977.8|30
1642186200000|2022-01-14 18:50:00|1980.5|1979.3|1981|1979.8|1981.5|1980.3|1980.5|1979.3|38
1642186500000|2022-01-14 18:55:00|1981.2|1980|1982|1980.8|1983|1981.8|1981|1979.8|95
1642186800000|2022-01-14 19:00:00|1982.5|1981.3|1982.5|1981.3|1983.5|1982.3|1982|1980.8|71
1642187100000|2022-01-14 19:05:00|1983|1981.8|1981.5|1980.3|1983|1981.8|1981|1979.8|94
1642187400000|2022-01-14 19:10:00|1981|1979.8|1981|1979.8|1981.2|1980|1980|1978.8|60
1642187700000|2022-01-14 19:15:00|1981.5|1980.3|1981.2|1980|1981.5|1980.3|1980.5|1979.3|62
1642188000000|2022-01-14 19:20:00|1981.5|1980.3|1982|1980.8|1982.2|1981|1981|1979.8|31
1642188300000|2022-01-14 19:25:00|1982.5|1981.3|1980.5|1979.3|1982.5|1981.3|1980|1978.8|48
1642188600000|2022-01-14 19:30:00|1980.7|1979.5|1983.5|1982.3|1983.5|1982.3|1980.5|1979.3|116
1642188900000|2022-01-14 19:35:00|1983|1981.8|1984|1982.8|1985|1983.8|1983|1981.8|59
1642189200000|2022-01-14 19:40:00|1983.5|1982.3|1982.5|1981.3|1984|1982.8|1982.5|1981.3|57
1642189500000|2022-01-14 19:45:00|1983|1981.8|1983|1981.8|1984|1982.8|1982.5|1981.3|68
1642189800000|2022-01-14 19:50:00|1983.2|1982|1983.5|1982.3|1984|1982.8|1983|1981.8|77
1642190100000|2022-01-14 19:55:00|1983.2|1982|1983|1981.8|1984|1982.8|1983|1981.8|77
1642190400000|2022-01-14 20:00:00|1983.5|1982.3|1986|1984.8|1986|1984.8|1983.5|1982.3|146
1642190700000|2022-01-14 20:05:00|1986.5|1985.3|1985|1983.8|1986.5|1985.3|1985|1983.8|153
1642191000000|2022-01-14 20:10:00|1984.7|1983.5|1985.5|1984.3|1986|1984.8|1984.5|1983.3|150
1642191300000|2022-01-14 20:15:00|1985.2|1984|1987.5|1986.3|1987.5|1986.3|1985|1983.8|195
1642191600000|2022-01-14 20:20:00|1988|1986|1989.4|1987.4|1989.4|1987.4|1987.7|1985.7|211
1642191900000|2022-01-14 20:25:00|1989.2|1987.2|1988.6|1986.6|1989.4|1987.4|1988.3|1986.3|192
1642192200000|2022-01-14 20:30:00|1988.7|1986.7|1989.7|1987.7|1990.1|1988.1|1988.7|1986.7|224
1642192500000|2022-01-14 20:35:00|1989.6|1987.6|1989.5|1987.5|1990.2|1988.2|1989.1|1987.1|157
1642192800000|2022-01-14 20:40:00|1989.6|1987.6|1990.5|1988.5|1990.8|1988.8|1989.1|1987.1|164
1642193100000|2022-01-14 20:45:00|1990.6|1988.6|1989.2|1987.2|1991.2|1989.2|1988.4|1986.4|139
1642193400000|2022-01-14 20:50:00|1989.3|1987.3|1989.4|1987.4|1990.7|1988.7|1989.2|1987.2|138
1642193700000|2022-01-14 20:55:00|1989.3|1987.3|1989.9|1987.9|1990.3|1988.3|1988.2|1986.2|0
1642194000000|2022-01-14 21:00:00|1989.8|1987.8|1990.4|1988.4|1990.9|1988.9|1989.3|1987.3|24
1642194300000|2022-01-14 21:05:00|1990.1|1988.1|1989.8|1987.8|1990.1|1988.1|1989.6|1987.6|0
1642194600000|2022-01-14 21:10:00|1989.9|1987.9|1990.1|1988.1|1990.4|1988.4|1989.8|1987.8|0
1642194900000|2022-01-14 21:15:00|1990.2|1988.2|1990.5|1988.5|1990.5|1988.5|1990.1|1988.1|0
1642195200000|2022-01-14 21:20:00|1990.3|1988.3|1990.2|1988.2|1990.5|1988.5|1990.2|1988.2|0
1642195500000|2022-01-14 21:25:00|1990.3|1988.3|1990.6|1988.6|1990.9|1988.9|1990.1|1988.1|0
1642195800000|2022-01-14 21:30:00|1990.3|1988.3|1990.1|1988.1|1990.4|1988.4|1989.8|1987.8|0
1642196100000|2022-01-14 21:35:00|1989.9|1987.9|1989.9|1987.9|1989.9|1987.9|1989.9|1987.9|0
1642196400000|2022-01-14 21:40:00|1990.1|1988.1|1990.1|1988.1|1990.1|1988.1|1990.1|1988.1|0
1642196700000|2022-01-14 21:45:00|1989.9|1987.9|1988.6|1986.6|1989.9|1987.9|1988.4|1986.4|0
1642197000000|2022-01-14 21:50:00|1988.3|1986.3|1988.8|1986.8|1989|1987|1988.3|1986.3|0
1642197300000|2022-01-14 21:55:00|1988.7|1986.7|1989.5|1987.5|1989.7|1987.7|1987.9|1985.9|0
1642374000000|2022-01-16 23:00:00|1988.7|1986.7|1986.3|1984.3|1989.1|1987.1|1985.8|1983.8|0
1642374300000|2022-01-16 23:05:00|1986.1|1984.1|1984.8|1982.8|1986.3|1984.3|1983.6|1981.6|0
1642374600000|2022-01-16 23:10:00|1985|1983|1985.9|1983.9|1987.1|1985.1|1984.8|1982.8|0
1642374900000|2022-01-16 23:15:00|1986|1984|1985|1983|1986.5|1984.5|1984.3|1982.3|0
1642375200000|2022-01-16 23:20:00|1985.1|1983.1|1984.2|1982.2|1985.2|1983.2|1983.8|1981.8|0
1642375500000|2022-01-16 23:25:00|1984|1982|1986.2|1984.2|1986.6|1984.6|1984|1982|0
1642375800000|2022-01-16 23:30:00|1986|1984|1988.5|1986.5|1988.6|1986.6|1985.8|1983.8|0
1642376100000|2022-01-16 23:35:00|1988.6|1986.6|1989.1|1987.1|1990.1|1988.1|1987.1|1985.1|0
1642376400000|2022-01-16 23:40:00|1989.3|1987.3|1988.3|1986.3|1990.9|1988.9|1988.3|1986.3|0
1642376700000|2022-01-16 23:45:00|1988.5|1986.5|1988|1986.8|1990.5|1989.3|1987.5|1985.6|747
1642377000000|2022-01-16 23:50:00|1988.2|1987|1988.5|1987.3|1990|1988.8|1987.5|1986.3|248
1642377300000|2022-01-16 23:55:00|1989|1987.8|1987|1985.8|1990|1988.8|1986.7|1985.5|436
1642377600000|2022-01-17 00:00:00|1986.8|1986|1985.8|1985|1989.3|1988.5|1985.3|1984.5|1383
1642377900000|2022-01-17 00:05:00|1985.3|1984.5|1990.8|1990|1990.8|1990|1985.3|1984.5|1315
1642378200000|2022-01-17 00:10:00|1990.5|1989.7|1988.8|1988|1992.3|1991.5|1988.3|1987.5|1021
1642378500000|2022-01-17 00:15:00|1988.3|1987.5|1986.8|1986|1989.8|1989|1986.3|1985.5|891
1642378800000|2022-01-17 00:20:00|1986.3|1985.5|1985.8|1985|1986.8|1986|1984.8|1984|932
1642379100000|2022-01-17 00:25:00|1985.5|1984.7|1990.3|1989.5|1990.5|1989.7|1984.8|1984|745
1642379400000|2022-01-17 00:30:00|1989.8|1989|1992.8|1992|1993.3|1992.5|1989.3|1988.5|803
1642379700000|2022-01-17 00:35:00|1993|1992.2|1993.3|1992.5|1995|1994.2|1992.8|1992|647
1642380000000|2022-01-17 00:40:00|1993.8|1993|1996.8|1996|1997.3|1996.5|1993.3|1992.5|764
1642380300000|2022-01-17 00:45:00|1996.3|1995.5|1997.8|1997|1998.3|1997.5|1996.3|1995.5|616
1642380600000|2022-01-17 00:50:00|1998.3|1997.5|1998.8|1998|1998.8|1998|1997.8|1997|666
1642380900000|2022-01-17 00:55:00|1999.3|1998.5|1999.3|1998.5|2000.8|2000|1998.8|1998|919
1642381200000|2022-01-17 01:00:00|1998.8|1998|1997.3|1996.5|1999.8|1999|1996.3|1995.5|767
1642381500000|2022-01-17 01:05:00|1997.8|1997|1996.3|1995.5|1998.3|1997.5|1995.3|1994.5|425
1642381800000|2022-01-17 01:10:00|1995.8|1995|1995.3|1994.5|1996.3|1995.5|1994.8|1994|324
1642382100000|2022-01-17 01:15:00|1994.8|1994|1994.3|1993.5|1995.8|1995|1993.8|1993|412
1642382400000|2022-01-17 01:20:00|1993.8|1993|1993.8|1993|1994.8|1994|1993.5|1992.7|372
1642382700000|2022-01-17 01:25:00|1993.3|1992.5|1994.3|1993.5|1994.3|1993.5|1993.3|1992.5|238
1642383000000|2022-01-17 01:30:00|1993.8|1993|1993.3|1992.5|1994.8|1994|1992.8|1992|346
1642383300000|2022-01-17 01:35:00|1993.8|1993|1991.3|1990.5|1993.8|1993|1991.3|1990.5|262
1642383600000|2022-01-17 01:40:00|1991|1990.2|1990.8|1990|1991.8|1991|1990.3|1989.5|487
1642383900000|2022-01-17 01:45:00|1990.3|1989.5|1990.8|1990|1991.3|1990.5|1990.3|1989.5|498
1642384200000|2022-01-17 01:50:00|1990.3|1989.5|1989.8|1989|1991.8|1991|1989.8|1989|412
1642384500000|2022-01-17 01:55:00|1990|1989.2|1989.8|1989|1990.8|1990|1989.8|1989|253
1642384800000|2022-01-17 02:00:00|1990.3|1989.5|1987.8|1987|1990.3|1989.5|1987.8|1987|529
1642385100000|2022-01-17 02:05:00|1988|1987.2|1985.8|1985|1988.3|1987.5|1985.8|1985|429
1642385400000|2022-01-17 02:10:00|1985.3|1984.5|1984.3|1983.5|1985.3|1984.5|1984.3|1983.5|584
1642385700000|2022-01-17 02:15:00|1984|1983.2|1984.3|1983.5|1984.8|1984|1983.3|1982.5|331
1642386000000|2022-01-17 02:20:00|1984.5|1983.7|1984.8|1984|1985.8|1985|1984.3|1983.5|222
1642386300000|2022-01-17 02:25:00|1985|1984.2|1985.8|1985|1986.3|1985.5|1984.8|1984|234
1642386600000|2022-01-17 02:30:00|1986.3|1985.5|1984.8|1984|1986.8|1986|1984.8|1984|96
1642386900000|2022-01-17 02:35:00|1984.3|1983.5|1984.3|1983.5|1984.8|1984|1983.8|1983|135
1642387200000|2022-01-17 02:40:00|1984|1983.2|1983.3|1982.5|1984.3|1983.5|1982.8|1982|150
1642387500000|2022-01-17 02:45:00|1983|1982.2|1984.3|1983.5|1984.3|1983.5|1982.8|1982|165
1642387800000|2022-01-17 02:50:00|1983.8|1983|1985.3|1984.5|1985.3|1984.5|1983.8|1983|112
1642388100000|2022-01-17 02:55:00|1985.8|1985|1984.8|1984|1985.8|1985|1984.8|1984|110
1642388400000|2022-01-17 03:00:00|1985|1984.2|1985.8|1985|1985.8|1985|1984.8|1984|109
1642388700000|2022-01-17 03:05:00|1985.3|1984.5|1985.3|1984.5|1985.8|1985|1984.8|1984|75
1642389000000|2022-01-17 03:10:00|1985|1984.2|1985.8|1985|1985.8|1985|1984.8|1984|67
1642389300000|2022-01-17 03:15:00|1985.3|1984.5|1985.3|1984.5|1985.8|1985|1985.3|1984.5|16
1642389600000|2022-01-17 03:20:00|1984.8|1984|1984.8|1984|1984.8|1984|1984.8|1984|26
1642389900000|2022-01-17 03:25:00|1984.5|1983.7|1985.8|1985|1985.8|1985|1984.3|1983.5|261
1642390200000|2022-01-17 03:30:00|1986.3|1985.5|1987.3|1986.5|1987.8|1987|1985.3|1984.5|546
1642390500000|2022-01-17 03:35:00|1986.8|1986|1987.3|1986.5|1987.8|1987|1986.3|1985.5|220
1642390800000|2022-01-17 03:40:00|1987.8|1987|1987.8|1987|1988.3|1987.5|1987.3|1986.5|231
1642391100000|2022-01-17 03:45:00|1988.3|1987.5|1988.5|1987.7|1988.8|1988|1988|1987.2|178
1642391400000|2022-01-17 03:50:00|1988.3|1987.5|1988.3|1987.5|1988.3|1987.5|1987.8|1987|67
1642391700000|2022-01-17 03:55:00|1988.8|1988|1988.3|1987.5|1989.3|1988.5|1987.8|1987|205
1642392000000|2022-01-17 04:00:00|1988|1987.2|1986.8|1986|1988.3|1987.5|1986.8|1986|131
1642392300000|2022-01-17 04:05:00|1987.3|1986.5|1987.3|1986.5|1987.8|1987|1987.3|1986.5|133
1642392600000|2022-01-17 04:10:00|1986.8|1986|1986.8|1986|1987|1986.2|1986.8|1986|43
1642392900000|2022-01-17 04:15:00|1987.3|1986.5|1987.3|1986.5|1987.8|1987|1986.8|1986|170
1642393200000|2022-01-17 04:20:00|1987.5|1986.7|1987.3|1986.5|1987.8|1987|1986.8|1986|109
1642393500000|2022-01-17 04:25:00|1986.8|1986|1987.3|1986.5|1987.3|1986.5|1986.3|1985.5|133
1642393800000|2022-01-17 04:30:00|1986.8|1986|1986.8|1986|1987.3|1986.5|1986.3|1985.5|228
1642394100000|2022-01-17 04:35:00|1986.5|1985.7|1985.3|1984.5|1986.5|1985.7|1985|1984.2|345
1642394400000|2022-01-17 04:40:00|1984.8|1984|1985.3|1984.5|1985.8|1985|1984.8|1984|160
1642394700000|2022-01-17 04:45:00|1985.5|1984.7|1985.8|1985|1985.8|1985|1985.3|1984.5|72
1642395000000|2022-01-17 04:50:00|1985.3|1984.5|1985.3|1984.5|1985.8|1985|1985.3|1984.5|53
1642395300000|2022-01-17 04:55:00|1985.8|1985|1985.8|1985|1985.8|1985|1985.3|1984.5|162
1642395600000|2022-01-17 05:00:00|1985.5|1984.7|1985.8|1985|1985.8|1985|1985.3|1984.5|195
1642395900000|2022-01-17 05:05:00|1985.5|1984.7|1987.3|1986.5|1987.3|1986.5|1985.3|1984.5|368
1642396200000|2022-01-17 05:10:00|1987|1986.2|1986.8|1986|1987.3|1986.5|1986.8|1986|372
1642396500000|2022-01-17 05:15:00|1986.3|1985.5|1986.8|1986|1986.8|1986|1986.3|1985.5|237
1642396800000|2022-01-17 05:20:00|1987.3|1986.5|1986.8|1986|1987.3|1986.5|1986.8|1986|175
1642397100000|2022-01-17 05:25:00|1987|1986.2|1986.8|1986|1987.8|1987|1986.8|1986|361
1642397400000|2022-01-17 05:30:00|1987.3|1986.5|1986.3|1985.5|1987.3|1986.5|1986.3|1985.5|263
1642397700000|2022-01-17 05:35:00|1985.8|1985|1986.3|1985.5|1986.3|1985.5|1985.3|1984.5|465
1642398000000|2022-01-17 05:40:00|1986.5|1985.7|1985.8|1985|1986.8|1986|1985.5|1984.7|299
1642398300000|2022-01-17 05:45:00|1985.5|1984.7|1985.3|1984.5|1985.8|1985|1985.3|1984.5|284
1642398600000|2022-01-17 05:50:00|1985.5|1984.7|1986.3|1985.5|1986.8|1986|1985.3|1984.5|722
1642398900000|2022-01-17 05:55:00|1986|1985.2|1985.8|1985|1986.3|1985.5|1985.3|1984.5|825
1642399200000|2022-01-17 06:00:00|1986.8|1986|1986.3|1985.5|1986.8|1986|1985.5|1984.7|1556
1642399500000|2022-01-17 06:05:00|1986.8|1986|1988.1|1986.1|1988.3|1987|1986.8|1986|526
1642399800000|2022-01-17 06:10:00|1988.3|1986.3|1988.7|1986.7|1989.1|1987.1|1988|1986|1
1642400100000|2022-01-17 06:15:00|1988.5|1986.5|1989.6|1987.6|1989.9|1987.9|1988.5|1986.5|237
1642400400000|2022-01-17 06:20:00|1989.4|1987.4|1989.7|1987.7|1989.9|1987.9|1989.4|1987.4|0
1642400700000|2022-01-17 06:25:00|1989.4|1987.4|1990.1|1988.1|1990.4|1988.4|1989.4|1987.4|0
1642401000000|2022-01-17 06:30:00|1990.3|1988.3|1990.3|1988.3|1990.5|1988.5|1989.8|1987.8|0
1642401300000|2022-01-17 06:35:00|1990.5|1988.5|1989.9|1987.9|1990.8|1988.8|1989.9|1987.9|0
1642401600000|2022-01-17 06:40:00|1990.2|1988.2|1989.8|1987.8|1990.3|1988.3|1989.7|1987.7|0
1642401900000|2022-01-17 06:45:00|1989.9|1987.9|1989.7|1987.7|1990|1988|1989.5|1987.5|0
1642402200000|2022-01-17 06:50:00|1989.6|1987.6|1989.4|1987.4|1989.9|1987.9|1989.2|1987.2|0
1642402500000|2022-01-17 06:55:00|1989.7|1987.7|1990|1988|1990.2|1988.2|1989.4|1987.4|0
1642402800000|2022-01-17 07:00:00|1989.9|1987.9|1988.7|1986.7|1990|1988|1988.1|1986.1|0
1642403100000|2022-01-17 07:05:00|1988.6|1986.6|1990.5|1988.5|1990.8|1988.8|1988.4|1986.4|0
1642403400000|2022-01-17 07:10:00|1990.8|1988.8|1990.4|1988.4|1990.9|1988.9|1989.9|1987.9|0
1642403700000|2022-01-17 07:15:00|1990.2|1988.2|1989.3|1987.3|1991|1989|1989|1987|0
1642404000000|2022-01-17 07:20:00|1989.5|1987.5|1991|1989|1991.5|1989.5|1989.5|1987.5|0
1642404300000|2022-01-17 07:25:00|1991.2|1989.2|1989.7|1987.7|1991.4|1989.4|1989.4|1987.4|0
1642404600000|2022-01-17 07:30:00|1989.4|1987.4|1988.5|1987.3|1989.4|1987.8|1987.5|1986.3|193
1642404900000|2022-01-17 07:35:00|1989|1987.8|1989.5|1988.3|1989.5|1988.3|1989|1987.8|41
1642405200000|2022-01-17 07:40:00|1989|1987.8|1989|1987.8|1989|1987.8|1989|1987.8|52
1642405500000|2022-01-17 07:45:00|1988.5|1987.3|1988.5|1987.3|1988.5|1987.3|1988.5|1987.3|44
1642405800000|2022-01-17 07:50:00|1988|1986.8|1988.5|1987.3|1989|1987.8|1988|1986.8|78
1642406100000|2022-01-17 07:55:00|1989|1987.8|1988.5|1987.3|1989.5|1988.3|1988.5|1987.3|65
1642406400000|2022-01-17 08:00:00|1988|1986.8|1987|1985.8|1989|1987.8|1987|1985.8|135
1642406700000|2022-01-17 08:05:00|1986.5|1985.3|1986|1984.8|1987|1985.8|1985.5|1984.3|168
1642407000000|2022-01-17 08:10:00|1985.5|1984.3|1985|1983.8|1986|1984.8|1985|1983.8|83
1642407300000|2022-01-17 08:15:00|1984.7|1983.5|1985|1983.8|1985|1983.8|1984|1982.8|155
1642407600000|2022-01-17 08:20:00|1985.5|1984.3|1986|1984.8|1986|1984.8|1985|1983.8|75
1642407900000|2022-01-17 08:25:00|1986.2|1985|1986.5|1985.3|1986.5|1985.3|1986|1984.8|82
1642408200000|2022-01-17 08:30:00|1986|1984.8|1986|1984.8|1986|1984.8|1986|1984.8|38
1642408500000|2022-01-17 08:35:00|1985.5|1984.3|1986|1984.8|1986.5|1985.3|1985.5|1984.3|108
1642408800000|2022-01-17 08:40:00|1986.5|1985.3|1987|1985.8|1987|1985.8|1986.5|1985.3|81
1642409100000|2022-01-17 08:45:00|1986.5|1985.3|1987|1985.8|1987|1985.8|1986.5|1985.3|38
1642409400000|2022-01-17 08:50:00|1986.5|1985.3|1986.5|1985.3|1986.5|1985.3|1986.5|1985.3|56
1642409700000|2022-01-17 08:55:00|1987|1985.8|1986.5|1985.3|1987|1985.8|1986.5|1985.3|42
1642410000000|2022-01-17 09:00:00|1987|1985.8|1986.5|1985.3|1987.2|1986|1986.5|1985.3|68
1642410300000|2022-01-17 09:05:00|1986|1984.8|1986|1984.8|1986|1984.8|1985.5|1984.3|80
1642410600000|2022-01-17 09:10:00|1986.5|1985.3|1986.5|1985.3|1986.5|1985.3|1986|1984.8|32
1642410900000|2022-01-17 09:15:00|1987|1985.8|1987|1985.8|1987|1985.8|1986.5|1985.3|33
1642411200000|2022-01-17 09:20:00|1987.5|1986.3|1988.5|1987.3|1988.5|1987.3|1987.5|1986.3|29
1642411500000|2022-01-17 09:25:00|1988|1986.8|1988|1986.8|1988.5|1987.3|1987.5|1986.3|94
1642411800000|2022-01-17 09:30:00|1988.5|1987.3|1988.5|1987.3|1989|1987.8|1988|1986.8|80
1642412100000|2022-01-17 09:35:00|1988|1986.8|1989|1987.8|1989|1987.8|1988|1986.8|72
1642412400000|2022-01-17 09:40:00|||||||||17
1642412700000|2022-01-17 09:45:00|1988.5|1987.3|1988.5|1987.3|1988.5|1987.3|1988.5|1987.3|40
1642413000000|2022-01-17 09:50:00|||||||||47
1642413300000|2022-01-17 09:55:00|||||||||34
1642413600000|2022-01-17 10:00:00|1988.7|1987.5|1989.5|1988.3|1989.5|1988.3|1988.5|1987.3|69
1642413900000|2022-01-17 10:05:00|1989.2|1988|1989.5|1988.3|1989.5|1988.3|1989|1987.8|40
1642414200000|2022-01-17 10:10:00|||||||||24
1642414500000|2022-01-17 10:15:00|||||||||8
1642414800000|2022-01-17 10:20:00|||||||||11
1642415100000|2022-01-17 10:25:00|||||||||7
1642415400000|2022-01-17 10:30:00|1989.2|1988|1989|1987.8|1989.5|1988.3|1989|1987.8|30
1642415700000|2022-01-17 10:35:00|1988.5|1987.3|1988.5|1987.3|1988.5|1987.3|1988.5|1987.3|22
1642416000000|2022-01-17 10:40:00|1988|1986.8|1988|1986.8|1988|1986.8|1988|1986.8|7
1642416300000|2022-01-17 10:45:00|||||||||4
1642416600000|2022-01-17 10:50:00|1988.5|1987.3|1988.5|1987.3|1988.5|1987.3|1988|1986.8|72
1642416900000|2022-01-17 10:55:00|||||||||1
1642417200000|2022-01-17 11:00:00|1988|1986.8|1988|1986.8|1988.5|1987.3|1988|1986.8|21
1642417500000|2022-01-17 11:05:00|1988.5|1987.3|1989|1987.8|1989|1987.8|1988.5|1987.3|22
1642417800000|2022-01-17 11:10:00|1988.5|1987.3|1989|1987.8|1989.5|1988.3|1988.5|1987.3|63
1642418100000|2022-01-17 11:15:00|1989.2|1988|1989.2|1988|1989.5|1988.3|1989|1987.8|32
1642418400000|2022-01-17 11:20:00|1989.5|1988.3|1989.5|1988.3|1989.5|1988.3|1989.5|1988.3|5
1642418700000|2022-01-17 11:25:00|||||||||8
1642419000000|2022-01-17 11:30:00|1989.2|1988|1989|1987.8|1989.5|1988.3|1989|1987.8|68
1642419300000|2022-01-17 11:35:00|1988.5|1987.3|1988.5|1987.3|1989|1987.8|1988.5|1987.3|33
1642419600000|2022-01-17 11:40:00|1988.7|1987.5|1989|1987.8|1989|1987.8|1988.5|1987.3|8
1642419900000|2022-01-17 11:45:00|1989.2|1988|1989|1987.8|1989.2|1988|1989|1987.8|21
1642420200000|2022-01-17 11:50:00|1989.2|1988|1989.5|1988.3|1989.5|1988.3|1989.2|1988|19
1642420500000|2022-01-17 11:55:00|1989.7|1988.5|1990|1988.8|1990|1988.8|1989.5|1988.3|32
1642420800000|2022-01-17 12:00:00|1989.7|1988.5|1990|1988.8|1990|1988.8|1989.5|1988.3|19
1642421100000|2022-01-17 12:05:00|1990.2|1989|1990|1988.8|1990.2|1989|1989.7|1988.5|48
1642422000000|2022-01-17 12:20:00|||||||||26
1642422300000|2022-01-17 12:25:00|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|10
1642422600000|2022-01-17 12:30:00|1990|1988.8|1990|1988.8|1990|1988.8|1990|1988.8|14
1642422900000|2022-01-17 12:35:00|||||||||6
1642423200000|2022-01-17 12:40:00|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|1990|1988.8|41
1642423500000|2022-01-17 12:45:00|||||||||3
1642423800000|2022-01-17 12:50:00|||||||||30
1642424100000|2022-01-17 12:55:00|1991|1989.8|1991|1989.8|1991|1989.8|1991|1989.8|18
1642424400000|2022-01-17 13:00:00|1991.5|1990.3|1991.5|1990.3|1991.5|1990.3|1991|1989.8|111
1642424700000|2022-01-17 13:05:00|1991|1989.8|1991|1989.8|1991|1989.8|1990.5|1989.3|52
1642425000000|2022-01-17 13:10:00|1990.5|1989.3|1991.5|1990.3|1991.5|1990.3|1990.5|1989.3|68
1642425300000|2022-01-17 13:15:00|||||||||13
1642425600000|2022-01-17 13:20:00|||||||||14
1642425900000|2022-01-17 13:25:00|1991|1989.8|1991.5|1990.3|1991.5|1990.3|1991|1989.8|39
1642426200000|2022-01-17 13:30:00|||||||||6
1642426500000|2022-01-17 13:35:00|1991|1989.8|1991.5|1990.3|1991.5|1990.3|1991|1989.8|9
1642426800000|2022-01-17 13:40:00|1991|1989.8|1991|1989.8|1991|1989.8|1991|1989.8|3
1642427100000|2022-01-17 13:45:00|1990.5|1989.3|1990|1988.8|1990.5|1989.3|1990|1988.8|58
1642427400000|2022-01-17 13:50:00|1990.5|1989.3|1990|1988.8|1990.5|1989.3|1989.5|1988.3|16
1642427700000|2022-01-17 13:55:00|||||||||9
1642428000000|2022-01-17 14:00:00|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|29
1642428300000|2022-01-17 14:05:00|1990.2|1989|1990.5|1989.3|1990.5|1989.3|1990|1988.8|19
1642428600000|2022-01-17 14:10:00|1990.2|1989|1990.5|1989.3|1990.5|1989.3|1990|1988.8|101
1642428900000|2022-01-17 14:15:00|1990.2|1989|1989.5|1988.3|1990.5|1989.3|1989.5|1988.3|36
1642429200000|2022-01-17 14:20:00|1989|1987.8|1989|1987.8|1989|1987.8|1989|1987.8|79
1642429500000|2022-01-17 14:25:00|||||||||35
1642429800000|2022-01-17 14:30:00|1989.5|1988.3|1989.5|1988.3|1990|1988.8|1989|1987.8|64
1642430100000|2022-01-17 14:35:00|1990|1988.8|1990|1988.8|1990.2|1989|1990|1988.8|14
1642430400000|2022-01-17 14:40:00|1990.5|1989.3|1989.5|1988.3|1990.5|1989.3|1989.5|1988.3|64
1642430700000|2022-01-17 14:45:00|1989|1987.8|1988.5|1987.3|1989|1987.8|1988.5|1987.3|30
1642431000000|2022-01-17 14:50:00|1988.7|1987.5|1989.5|1988.3|1989.5|1988.3|1988.5|1987.3|53
1642431300000|2022-01-17 14:55:00|1990|1988.8|1990|1988.8|1990|1988.8|1990|1988.8|5
1642431600000|2022-01-17 15:00:00|1990.2|1989|1990|1988.8|1990.5|1989.3|1989.5|1988.3|33
1642431900000|2022-01-17 15:05:00|1989.5|1988.3|1989.5|1988.3|1990.2|1989|1989.5|1988.3|31
1642432200000|2022-01-17 15:10:00|1990|1988.8|1990.5|1989.3|1991|1989.8|1990|1988.8|92
1642432500000|2022-01-17 15:15:00|1990.7|1989.5|1991|1989.8|1991|1989.8|1990.5|1989.3|22
1642432800000|2022-01-17 15:20:00|1990.5|1989.3|1990|1988.8|1990.5|1989.3|1990|1988.8|40
1642433100000|2022-01-17 15:25:00|1990.2|1989|1990.5|1989.3|1990.5|1989.3|1990|1988.8|19
1642433400000|2022-01-17 15:30:00|||||||||22
1642433700000|2022-01-17 15:35:00|1990.7|1989.5|1991.5|1990.3|1991.5|1990.3|1990.5|1989.3|52
1642434000000|2022-01-17 15:40:00|1991.7|1990.5|1991.5|1990.3|1992|1990.8|1991.5|1990.3|85
1642434300000|2022-01-17 15:45:00|||||||||9
1642434600000|2022-01-17 15:50:00|1991.2|1990|1991|1989.8|1991.5|1990.3|1991|1989.8|18
1642434900000|2022-01-17 15:55:00|1990.7|1989.5|1990.5|1989.3|1991|1989.8|1990.5|1989.3|37
1642435200000|2022-01-17 16:00:00|1990.7|1989.5|1990.5|1989.3|1991|1989.8|1990.5|1989.3|52
1642435500000|2022-01-17 16:05:00|1990.2|1989|1990|1988.8|1990.5|1989.3|1990|1988.8|13
1642435800000|2022-01-17 16:10:00|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|16
1642436100000|2022-01-17 16:15:00|1990|1988.8|1990.2|1989|1990.5|1989.3|1990|1988.8|20
1642436400000|2022-01-17 16:20:00|1990|1988.8|1990.5|1989.3|1991|1989.8|1990|1988.8|29
1642436700000|2022-01-17 16:25:00|1991|1989.8|1990.5|1989.3|1991|1989.8|1990.5|1989.3|23
1642437000000|2022-01-17 16:30:00|1990|1988.8|1990.5|1989.3|1990.5|1989.3|1990|1988.8|26
1642437300000|2022-01-17 16:35:00|||||||||14
1642437600000|2022-01-17 16:40:00|||||||||16
1642437900000|2022-01-17 16:45:00|1990|1988.8|1990|1988.8|1990|1988.8|1990|1988.8|2
1642438200000|2022-01-17 16:50:00|||||||||12
1642438500000|2022-01-17 16:55:00|1989.5|1988.3|1989.5|1988.3|1989.5|1988.3|1989.5|1988.3|2
1642438800000|2022-01-17 17:00:00|1989|1987.8|1989.5|1988.3|1989.5|1988.3|1989|1987.8|9
1642439100000|2022-01-17 17:05:00|1989|1987.8|1989.5|1988.3|1989.5|1988.3|1989|1987.8|28
1642439400000|2022-01-17 17:10:00|1990|1988.8|1990|1988.8|1990|1988.8|1989.5|1988.3|12
1642440000000|2022-01-17 17:20:00|||||||||2
1642440300000|2022-01-17 17:25:00|1989.7|1988.5|1989.5|1988.3|1989.7|1988.5|1989.5|1988.3|8
1642440600000|2022-01-17 17:30:00|1990|1988.8|1990|1988.8|1990|1988.8|1989.5|1988.3|8
1642440900000|2022-01-17 17:35:00|||||||||2
1642441200000|2022-01-17 17:40:00|1989.5|1988.3|1990|1988.8|1990|1988.8|1989.5|1988.3|7
1642441500000|2022-01-17 17:45:00|||||||||3
1642441800000|2022-01-17 17:50:00|||||||||6
1642442100000|2022-01-17 17:55:00|||||||||4
1642442400000|2022-01-17 18:00:00|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|1990.5|1989.3|16
1642442700000|2022-01-17 18:05:00|||||||||2
1642443000000|2022-01-17 18:10:00|1990.2|1989|1990|1988.8|1990.5|1989.3|1990|1988.8|8
1642443900000|2022-01-17 18:25:00|||||||||2
1642445100000|2022-01-17 18:45:00|||||||||4
1642447200000|2022-01-17 19:20:00|||||||||1
1642447500000|2022-01-17 19:25:00|||||||||1
1642449600000|2022-01-17 20:00:00|||||||||1
1642450800000|2022-01-17 20:20:00|1990.4|1988.4|1990.4|1988.4|1990.4|1988.4|1990.3|1988.3|8
1642451100000|2022-01-17 20:25:00|1990.3|1988.3|1990.3|1988.3|1990.4|1988.4|1990.3|1988.3|5
1642451400000|2022-01-17 20:30:00|||||||||8
1642451700000|2022-01-17 20:35:00|1990.4|1988.4|1990.4|1988.4|1990.4|1988.4|1990.4|1988.4|0
1642452000000|2022-01-17 20:40:00|||||||||3
1642452300000|2022-01-17 20:45:00|1990.3|1988.3|1988.6|1986.6|1990.3|1988.3|1988.6|1986.6|0
1642452600000|2022-01-17 20:50:00|1990.2|1988.2|1990.3|1988.3|1990.4|1988.4|1988|1986|26
1642452900000|2022-01-17 20:55:00|1990.4|1988.4|1990.3|1988.3|1990.4|1988.4|1990.3|1988.3|0
1642453200000|2022-01-17 21:00:00|||||||||7
1642460100000|2022-01-17 22:55:00|1990.4|1988.4|1990.9|1988.9|1990.9|1988.9|1990.4|1988.4|0
1642460400000|2022-01-17 23:00:00|1991.2|1989.2|1989.7|1987.7|1992.1|1990.1|1989.7|1987.7|0
1642460700000|2022-01-17 23:05:00|1989.9|1987.9|1990.2|1988.2|1990.5|1988.5|1989.9|1987.9|0
1642461000000|2022-01-17 23:10:00|1990|1988|1990|1988|1990.7|1988.7|1990|1988|0
1642461300000|2022-01-17 23:15:00|1990.3|1988.3|1989.8|1987.8|1990.5|1988.5|1988.6|1986.6|0
1642461600000|2022-01-17 23:20:00|1990|1988|1990|1988|1990.2|1988.2|1990|1988|0
1642461900000|2022-01-17 23:25:00|1989.7|1987.7|1989.5|1987.5|1989.8|1987.8|1988.3|1986.3|0
1642462200000|2022-01-17 23:30:00|1989.7|1987.7|1991.6|1989.6|1992.1|1990.1|1989.7|1987.7|0
1642462500000|2022-01-17 23:35:00|1991.5|1989.5|1991.9|1989.9|1991.9|1989.9|1991.2|1989.2|0
1642462800000|2022-01-17 23:40:00|1992|1990|1991.8|1989.8|1992.2|1990.2|1990.6|1988.6|0
1642463100000|2022-01-17 23:45:00|1991.7|1989.7|1993.5|1992.3|1993.7|1992.5|1990|1988.8|473
1642463400000|2022-01-17 23:50:00|1994|1992.8|1994.5|1993.3|1994.5|1993.3|1993.5|1992.3|92
1642463700000|2022-01-17 23:55:00|1994|1992.8|1994.7|1993.5|1994.7|1993.5|1992|1990.8|407
1642464000000|2022-01-18 00:00:00|1994.5|1993.7|1996.3|1995.5|1997.3|1996.5|1993.5|1992.7|886
1642464300000|2022-01-18 00:05:00|1996.5|1995.7|1997.8|1997|1997.8|1997|1995.8|1995|579
1642464600000|2022-01-18 00:10:00|1997.5|1996.7|1998.3|1997.5|2000.3|1999.5|1997.3|1996.5|822
1642464900000|2022-01-18 00:15:00|1998.5|1997.7|1995.8|1995|1998.8|1998|1993.8|1993|712
1642465200000|2022-01-18 00:20:00|1995.3|1994.5|1993.8|1993|1995.5|1994.7|1992.8|1992|395
1642465500000|2022-01-18 00:25:00|1993.3|1992.5|1995.3|1994.5|1995.8|1995|1992.3|1991.5|400
1642465800000|2022-01-18 00:30:00|1995|1994.2|1995.3|1994.5|1996.3|1995.5|1995|1994.2|351
1642466100000|2022-01-18 00:35:00|1994.8|1994|1994.8|1994|1995.3|1994.5|1993.3|1992.5|182
1642466400000|2022-01-18 00:40:00|1994.3|1993.5|1995.8|1995|1995.8|1995|1994.3|1993.5|115
1642466700000|2022-01-18 00:45:00|1995.3|1994.5|1997.3|1996.5|1997.8|1997|1995.3|1994.5|309
1642467000000|2022-01-18 00:50:00|1996.8|1996|1997.3|1996.5|1997.8|1997|1996.3|1995.5|290
1642467300000|2022-01-18 00:55:00|1997.8|1997|1998.8|1998|1998.8|1998|1996.8|1996|392
1642467600000|2022-01-18 01:00:00|1998.3|1997.5|1997.8|1997|1999.3|1998.5|1997.3|1996.5|445
1642467900000|2022-01-18 01:05:00|1997.5|1996.7|1996.3|1995.5|1998.3|1997.5|1995.3|1994.5|333
1642468200000|2022-01-18 01:10:00|1995.8|1995|1997.3|1996.5|1997.3|1996.5|1995.3|1994.5|186
1642468500000|2022-01-18 01:15:00|1996.8|1996|1994.3|1993.5|1996.8|1996|1994.3|1993.5|135
1642468800000|2022-01-18 01:20:00|1993.8|1993|1995.3|1994.5|1995.8|1995|1993.8|1993|150
1642469100000|2022-01-18 01:25:00|1994.8|1994|1995.8|1995|1996.3|1995.5|1994.8|1994|104
1642469400000|2022-01-18 01:30:00|1995.3|1994.5|1994.8|1994|1996.3|1995.5|1994.3|1993.5|239
1642469700000|2022-01-18 01:35:00|1995.3|1994.5|1996.3|1995.5|1996.3|1995.5|1994.3|1993.5|192
1642470000000|2022-01-18 01:40:00|1996.8|1996|1998|1997.2|1998.3|1997.5|1996.3|1995.5|210
1642470300000|2022-01-18 01:45:00|1998.3|1997.5|1998.8|1998|1999.3|1998.5|1997.8|1997|397
1642470600000|2022-01-18 01:50:00|1999.3|1998.5|2000.3|1999.5|2000.3|1999.5|1998.8|1998|468
1642470900000|2022-01-18 01:55:00|2000|1999.2|1999.8|1999|2000.8|2000|1999.8|1999|240
1642471200000|2022-01-18 02:00:00|2000.3|1999.5|1999.3|1998.5|2000.8|2000|1998.8|1998|504
1642471500000|2022-01-18 02:05:00|1999.8|1999|1999.3|1998.5|1999.8|1999|1998.3|1997.5|191
1642471800000|2022-01-18 02:10:00|1999|1998.2|1999.3|1998.5|1999.8|1999|1998.8|1998|355
1642472100000|2022-01-18 02:15:00|1999.5|1998.7|1997.8|1997|1999.8|1999|1997.8|1997|196
1642472400000|2022-01-18 02:20:00|1997.3|1996.5|1997.3|1996.5|1997.8|1997|1996.8|1996|255
1642472700000|2022-01-18 02:25:00|1996.8|1996|1997.3|1996.5|1997.3|1996.5|1996.3|1995.5|143
1642473000000|2022-01-18 02:30:00|1997.5|1996.7|1997.3|1996.5|1997.5|1996.7|1996.8|1996|162
1642473300000|2022-01-18 02:35:00|1997|1996.2|1997.3|1996.5|1997.3|1996.5|1996.8|1996|46
1642473600000|2022-01-18 02:40:00|1997.8|1997|1998.3|1997.5|1998.8|1998|1997.8|1997|117
1642473900000|2022-01-18 02:45:00|1998.8|1998|1998.8|1998|1998.8|1998|1997.8|1997|153
1642474200000|2022-01-18 02:50:00|1999.3|1998.5|2000.3|1999.5|2000.3|1999.5|1999.3|1998.5|196
1642474500000|2022-01-18 02:55:00|2000.8|2000|2003.8|2003|2008.3|2007.5|2000.3|1999.5|1186
1642474800000|2022-01-18 03:00:00|2004.3|2003.5|2003.3|2002.5|2004.3|2003.5|2002.8|2002|315
1642475100000|2022-01-18 03:05:00|2003.5|2002.7|2002.8|2002|2003.8|2003|2002|2001.2|149
1642475400000|2022-01-18 03:10:00|2002.3|2001.5|2002.3|2001.5|2002.3|2001.5|2001.3|2000.5|224
1642475700000|2022-01-18 03:15:00|2001.8|2001|2002.8|2002|2002.8|2002|2001.8|2001|207
1642476000000|2022-01-18 03:20:00|2003.3|2002.5|2004|2003.2|2004.3|2003.5|2003.3|2002.5|169
1642476300000|2022-01-18 03:25:00|2003.8|2003|2004.3|2003.5|2004.3|2003.5|2003.3|2002.5|333
1642476600000|2022-01-18 03:30:00|2003.8|2003|1998.3|1997.5|2004.3|2003.5|1998.3|1997.5|1070
1642476900000|2022-01-18 03:35:00|1997.8|1997|1993.8|1993|1998.8|1998|1992.3|1991.5|1893
1642477200000|2022-01-18 03:40:00|1994.3|1993.5|1988.8|1988|1994.3|1993.5|1988.8|1988|1012
1642477500000|2022-01-18 03:45:00|1989|1988.2|1988.3|1987.5|1989.8|1989|1982.8|1982|1876
1642477800000|2022-01-18 03:50:00|1988.5|1987.7|1986.5|1985.7|1989.3|1988.5|1985.8|1985|508
1642478100000|2022-01-18 03:55:00|1986.8|1986|1989.8|1989|1989.8|1989|1986.8|1986|544
1642478400000|2022-01-18 04:00:00|1989.5|1988.7|1992.8|1992|1993.3|1992.5|1989.5|1988.7|648
1642478700000|2022-01-18 04:05:00|1992.5|1991.7|1991.5|1990.7|1992.8|1992|1990.8|1990|418
1642479000000|2022-01-18 04:10:00|1991.3|1990.5|1991.3|1990.5|1991.8|1991|1990.8|1990|444
1642479300000|2022-01-18 04:15:00|1991.5|1990.7|1990.3|1989.5|1991.8|1991|1990.3|1989.5|382
1642479600000|2022-01-18 04:20:00|1990.5|1989.7|1982.8|1982|1990.8|1990|1982.3|1981.5|1195
1642479900000|2022-01-18 04:25:00|1982.3|1981.5|1981.8|1981|1983.3|1982.5|1978.3|1977.5|1762
1642480200000|2022-01-18 04:30:00|1981.5|1980.7|1977.3|1976.5|1981.8|1981|1977.3|1976.5|935
1642480500000|2022-01-18 04:35:00|1977.8|1977|1978.3|1977.5|1979.8|1979|1976.8|1976|650
1642480800000|2022-01-18 04:40:00|1977.8|1977|1973.8|1973|1978.3|1977.5|1973.3|1972.5|656
1642481100000|2022-01-18 04:45:00|1973.5|1972.7|1969.8|1969|1974.3|1973.5|1969.8|1969|1184
1642481400000|2022-01-18 04:50:00|1970.3|1969.5|1973.3|1972.5|1973.8|1973|1969.3|1968.5|742
1642481700000|2022-01-18 04:55:00|1973.8|1973|1978.3|1977.5|1978.8|1978|1973.3|1972.5|726
1642482000000|2022-01-18 05:00:00|1977.8|1977|1978.3|1977.5|1979.3|1978.5|1976.3|1975.5|690
1642482300000|2022-01-18 05:05:00|1978.8|1978|1979.3|1978.5|1979.8|1979|1976.3|1975.5|547
1642482600000|2022-01-18 05:10:00|1979.8|1979|1977.5|1976.7|1980.8|1980|1977.3|1976.5|477
1642482900000|2022-01-18 05:15:00|1977.3|1976.5|1978.8|1978|1979.8|1979|1977.3|1976.5|265
1642483200000|2022-01-18 05:20:00|1978.3|1977.5|1980.3|1979.5|1980.5|1979.7|1978.3|1977.5|341
1642483500000|2022-01-18 05:25:00|1979.8|1979|1982.8|1982|1982.8|1982|1979.3|1978.5|362
1642483800000|2022-01-18 05:30:00|1983.3|1982.5|1979.5|1978.7|1983.3|1982.5|1979.3|1978.5|613
1642484100000|2022-01-18 05:35:00|1979.3|1978.5|1980.8|1980|1981.8|1981|1979.3|1978.5|628
1642484400000|2022-01-18 05:40:00|1980.3|1979.5|1980.3|1979.5|1980.8|1980|1978.3|1977.5|433
1642484700000|2022-01-18 05:45:00|1979.8|1979|1979.3|1978.5|1980.3|1979.5|1977.5|1976.7|502
1642485000000|2022-01-18 05:50:00|1979.8|1979|1980.3|1979.5|1980.3|1979.5|1979.3|1978.5|495
1642485300000|2022-01-18 05:55:00|1979.8|1979|1977.3|1976.5|1979.8|1979|1976.8|1976|2659
1642485600000|2022-01-18 06:00:00|1977.8|1977|1979.8|1979|1980.3|1979.5|1977.3|1976.5|1817
1642485900000|2022-01-18 06:05:00|1980.3|1979.5|1980.8|1978.8|1980.8|1980|1979.8|1978.7|528
1642486200000|2022-01-18 06:10:00|1981|1979|1980.1|1978.1|1981.6|1979.6|1979.4|1977.4|2
1642486500000|2022-01-18 06:15:00|1980.2|1978.2|1980.2|1978.2|1980.3|1978.3|1979.5|1977.5|326
1642486800000|2022-01-18 06:20:00|1980.3|1978.3|1980|1978|1980.7|1978.7|1979.7|1977.7|0
1642487100000|2022-01-18 06:25:00|1980.2|1978.2|1980.5|1978.5|1981.3|1979.3|1980|1978|0
1642487400000|2022-01-18 06:30:00|1980.4|1978.4|1979.8|1977.8|1980.5|1978.5|1979.8|1977.8|0
1642487700000|2022-01-18 06:35:00|1979.9|1977.9|1979.5|1977.5|1979.9|1977.9|1979.1|1977.1|0
1642488000000|2022-01-18 06:40:00|1979.6|1977.6|1980.7|1978.7|1981|1979|1979.3|1977.3|0
1642488300000|2022-01-18 06:45:00|1980.9|1978.9|1982.7|1980.7|1982.9|1980.9|1980.9|1978.9|0
1642488600000|2022-01-18 06:50:00|1982.9|1980.9|1981|1979|1982.9|1980.9|1981|1979|0
1642488900000|2022-01-18 06:55:00|1980.7|1978.7|1981.2|1979.2|1981.5|1979.5|1980.4|1978.4|0
1642489200000|2022-01-18 07:00:00|1981.1|1979.1|1979.6|1977.6|1981.7|1979.7|1979.4|1977.4|0
1642489500000|2022-01-18 07:05:00|1979.5|1977.5|1978.3|1976.3|1980.6|1978.6|1978.1|1976.1|0
1642489800000|2022-01-18 07:10:00|1978.1|1976.1|1978.9|1976.9|1979.3|1977.3|1978|1976|0
1642490100000|2022-01-18 07:15:00|1979|1977|1979.4|1977.4|1979.7|1977.7|1978.4|1976.4|0
1642490400000|2022-01-18 07:20:00|1979.3|1977.3|1978.8|1976.8|1980.1|1978.1|1978.8|1976.8|0
1642490700000|2022-01-18 07:25:00|1979.1|1977.1|1979.5|1977.5|1979.8|1977.8|1978.8|1976.8|0
1642491000000|2022-01-18 07:30:00|1976.7|1975.5|1979.5|1978.3|1979.5|1978.3|1976.7|1975.5|275
1642491300000|2022-01-18 07:35:00|1979|1977.8|1980.5|1979.3|1980.5|1979.3|1979|1977.8|195
1642491600000|2022-01-18 07:40:00|1981|1979.8|1981|1979.8|1981|1979.8|1980|1978.8|86
1642491900000|2022-01-18 07:45:00|1980.5|1979.3|1980|1978.8|1980.5|1979.3|1980|1978.8|43
1642492200000|2022-01-18 07:50:00|1979.5|1978.3|1980|1978.8|1980|1978.8|1979.5|1978.3|38
1642492500000|2022-01-18 07:55:00|1980.5|1979.3|1980|1978.8|1980.5|1979.3|1979.5|1978.3|53
1642492800000|2022-01-18 08:00:00|1979.5|1978.3|1978|1976.8|1980|1978.8|1977.5|1976.3|248
1642493100000|2022-01-18 08:05:00|1977.5|1976.3|1977|1975.8|1978.5|1977.3|1976.5|1975.3|145
1642493400000|2022-01-18 08:10:00|1976.7|1975.5|1974.5|1973.3|1977|1975.8|1973.5|1972.3|338
1642493700000|2022-01-18 08:15:00|1974|1972.8|1972.5|1971.3|1974.5|1973.3|1971.5|1970.3|229
1642494000000|2022-01-18 08:20:00|1972.2|1971|1969.7|1968.5|1973.5|1972.3|1969.2|1968|277
1642494300000|2022-01-18 08:25:00|1969.5|1968.3|1970.5|1969.3|1972|1970.8|1969.5|1968.3|263
1642494600000|2022-01-18 08:30:00|1970.2|1969|1969.5|1968.3|1970.5|1969.3|1968.5|1967.3|228
1642494900000|2022-01-18 08:35:00|1969|1967.8|1970.5|1969.3|1971.5|1970.3|1969|1967.8|135
1642495200000|2022-01-18 08:40:00|1970|1968.8|1971|1969.8|1971.5|1970.3|1969.5|1968.3|167
1642495500000|2022-01-18 08:45:00|1970.7|1969.5|1970.5|1969.3|1971|1969.8|1969.5|1968.3|99
1642495800000|2022-01-18 08:50:00|1970.7|1969.5|1971|1969.8|1971.2|1970|1970|1968.8|74
1642496100000|2022-01-18 08:55:00|1971.2|1970|1971.5|1970.3|1971.5|1970.3|1971|1969.8|63
1642496400000|2022-01-18 09:00:00|1971.2|1970|1969.2|1968|1971.5|1970.3|1969|1967.8|127
1642496700000|2022-01-18 09:05:00|1969.5|1968.3|1966|1964.8|1969.5|1968.3|1965|1963.8|290
1642497000000|2022-01-18 09:10:00|1965.7|1964.5|1966|1964.8|1966.5|1965.3|1965.5|1964.3|79
1642497300000|2022-01-18 09:15:00|1966.2|1965|1964|1962.8|1966.2|1965|1963|1961.8|142
1642497600000|2022-01-18 09:20:00|1963.5|1962.3|1962|1960.8|1964.5|1963.3|1961.7|1960.5|162
1642497900000|2022-01-18 09:25:00|1961.5|1960.3|1963|1961.8|1963|1961.8|1961.5|1960.3|93
1642498200000|2022-01-18 09:30:00|1962.7|1961.5|1964.5|1963.3|1964.7|1963.5|1962.7|1961.5|123
1642498500000|2022-01-18 09:35:00|1964.2|1963|1963.5|1962.3|1964.5|1963.3|1963.5|1962.3|88
1642498800000|2022-01-18 09:40:00|1964|1962.8|1964.5|1963.3|1964.5|1963.3|1962|1960.8|147
1642499100000|2022-01-18 09:45:00|1965|1963.8|1967.5|1966.3|1967.5|1966.3|1964.5|1963.3|272
1642499400000|2022-01-18 09:50:00|1967.2|1966|1968|1966.8|1968|1966.8|1967|1965.8|174
1642499700000|2022-01-18 09:55:00|1967.5|1966.3|1966.5|1965.3|1968|1966.8|1966.5|1965.3|106
1642500000000|2022-01-18 10:00:00|1966.7|1965.5|1967|1965.8|1967.5|1966.3|1966.5|1965.3|57
1642500300000|2022-01-18 10:05:00|1966.7|1965.5|1967|1965.8|1967.2|1966|1966|1964.8|55
1642500600000|2022-01-18 10:10:00|1967.5|1966.3|1968|1966.8|1968|1966.8|1967|1965.8|47
1642500900000|2022-01-18 10:15:00|1967.5|1966.3|1967|1965.8|1968.5|1967.3|1967|1965.8|65
1642501200000|2022-01-18 10:20:00|1967.5|1966.3|1968|1966.8|1968|1966.8|1967|1965.8|24
1642501500000|2022-01-18 10:25:00|1968.5|1967.3|1970|1968.8|1970.5|1969.3|1968.5|1967.3|195
1642501800000|2022-01-18 10:30:00|1970.2|1969|1969|1967.8|1970.5|1969.3|1969|1967.8|195
1642502100000|2022-01-18 10:35:00|1969.5|1968.3|1967.5|1966.3|1969.5|1968.3|1967.5|1966.3|232
1642502400000|2022-01-18 10:40:00|1967.2|1966|1967|1965.8|1967.5|1966.3|1966.5|1965.3|91
1642502700000|2022-01-18 10:45:00|1967.2|1966|1967|1965.8|1967.7|1966.5|1966.2|1965|77
1642503000000|2022-01-18 10:50:00|1967.2|1966|1967.5|1966.3|1968|1966.8|1967|1965.8|22
1642503300000|2022-01-18 10:55:00|1967.7|1966.5|1968.5|1967.3|1968.7|1967.5|1967|1965.8|155
1642503600000|2022-01-18 11:00:00|1969|1967.8|1968|1966.8|1969.5|1968.3|1967.5|1966.3|216
1642503900000|2022-01-18 11:05:00|1967.5|1966.3|1968.5|1967.3|1969|1967.8|1967.5|1966.3|96
1642504200000|2022-01-18 11:10:00|1968|1966.8|1967.5|1966.3|1969|1967.8|1967.5|1966.3|101
1642504500000|2022-01-18 11:15:00|1967.7|1966.5|1969|1967.8|1969|1967.8|1967.7|1966.5|66
1642504800000|2022-01-18 11:20:00|1969.2|1968|1969|1967.8|1969.5|1968.3|1968.5|1967.3|63
1642505100000|2022-01-18 11:25:00|1968.5|1967.3|1969.5|1968.3|1970|1968.8|1968.5|1967.3|57
1642505400000|2022-01-18 11:30:00|1969.7|1968.5|1969.5|1968.3|1970|1968.8|1969|1967.8|66
1642505700000|2022-01-18 11:35:00|1969.7|1968.5|1970|1968.8|1970.5|1969.3|1969.5|1968.3|61
1642506000000|2022-01-18 11:40:00|1970.5|1969.3|1970.5|1969.3|1970.5|1969.3|1970|1968.8|51
1642506300000|2022-01-18 11:45:00|1971|1969.8|1970.5|1969.3|1971|1969.8|1970.5|1969.3|94
1642506600000|2022-01-18 11:50:00|1970.7|1969.5|1970.5|1969.3|1971|1969.8|1970|1968.8|15
1642506900000|2022-01-18 11:55:00|1970.7|1969.5|1971|1969.8|1971|1969.8|1970|1968.8|32
1642507200000|2022-01-18 12:00:00|1970.7|1969.5|1970|1968.8|1971|1969.8|1970|1968.8|175
1642507500000|2022-01-18 12:05:00|1970.2|1969|1971|1969.8|1971|1969.8|1970|1968.8|27
1642507800000|2022-01-18 12:10:00|1970.7|1969.5|1970.5|1969.3|1971|1969.8|1970|1968.8|31
1642508100000|2022-01-18 12:15:00|1970.2|1969|1970|1968.8|1971|1969.8|1970|1968.8|47
1642508400000|2022-01-18 12:20:00|1970.5|1969.3|1970|1968.8|1971.5|1970.3|1969|1967.8|106
1642508700000|2022-01-18 12:25:00|1970.2|1969|1971|1969.8|1971|1969.8|1970|1968.8|22
1642509000000|2022-01-18 12:30:00|1971.2|1970|1970.5|1969.3|1971.5|1970.3|1970|1968.8|16
1642509300000|2022-01-18 12:35:00|1970|1968.8|1970.5|1969.3|1970.5|1969.3|1970|1968.8|25
1642509600000|2022-01-18 12:40:00|1970.2|1969|1970|1968.8|1970.5|1969.3|1970|1968.8|14
1642509900000|2022-01-18 12:45:00|1970.5|1969.3|1971.5|1970.3|1971.5|1970.3|1970|1968.8|67
1642510200000|2022-01-18 12:50:00|1971.2|1970|1971|1969.8|1971.5|1970.3|1971|1969.8|85
1642510500000|2022-01-18 12:55:00|1970.7|1969.5|1971|1969.8|1971.5|1970.3|1970.5|1969.3|99
1642510800000|2022-01-18 13:00:00|1971.5|1970.3|1970.5|1969.3|1971.5|1970.3|1970.5|1969.3|48
1642511100000|2022-01-18 13:05:00|1971|1969.8|1970.5|1969.3|1971|1969.8|1970.5|1969.3|60
1642511400000|2022-01-18 13:10:00|1970|1968.8|1970|1968.8|1970.5|1969.3|1969.5|1968.3|160
1642511700000|2022-01-18 13:15:00|1969.7|1968.5|1967.7|1966.5|1970|1968.8|1967.5|1966.3|123
1642512000000|2022-01-18 13:20:00|1967.5|1966.3|1967.5|1966.3|1969|1967.8|1967.5|1966.3|119
1642512300000|2022-01-18 13:25:00|1967.7|1966.5|1968|1966.8|1968.2|1967|1967.5|1966.3|101
1642512600000|2022-01-18 13:30:00|1968.2|1967|1968.5|1967.3|1969.5|1968.3|1968.2|1967|65
1642512900000|2022-01-18 13:35:00|1968|1966.8|1968|1966.8|1969|1967.8|1968|1966.8|51
1642513200000|2022-01-18 13:40:00|1968.5|1967.3|1968|1966.8|1968.5|1967.3|1967.5|1966.3|28
1642513500000|2022-01-18 13:45:00|1968.2|1967|1967.5|1966.3|1968.5|1967.3|1967.5|1966.3|26
1642513800000|2022-01-18 13:50:00|1968|1966.8|1968.5|1967.3|1968.5|1967.3|1967.5|1966.3|42
1642514100000|2022-01-18 13:55:00|1968|1966.8|1968.5|1967.3|1968.5|1967.3|1968|1966.8|122
1642514400000|2022-01-18 14:00:00|1968.7|1967.5|1969|1967.8|1969|1967.8|1968|1966.8|41
1642514700000|2022-01-18 14:05:00|1968.7|1967.5|1968|1966.8|1969|1967.8|1967.5|1966.3|51
1642515000000|2022-01-18 14:10:00|1968.2|1967|1967.5|1966.3|1968.2|1967|1967.5|1966.3|37
1642515300000|2022-01-18 14:15:00|1968|1966.8|1967|1965.8|1968|1966.8|1967|1965.8|148
1642515600000|2022-01-18 14:20:00|1966.7|1965.5|1967.5|1966.3|1967.5|1966.3|1966.7|1965.5|61
1642515900000|2022-01-18 14:25:00|1967.7|1966.5|1965.5|1964.3|1967.7|1966.5|1965.5|1964.3|95
1642516200000|2022-01-18 14:30:00|1964.5|1963.3|1965|1963.8|1966|1964.8|1963.5|1962.3|248
1642516500000|2022-01-18 14:35:00|1964.7|1963.5|1964.5|1963.3|1965.5|1964.3|1963|1961.8|314
1642516800000|2022-01-18 14:40:00|1965|1963.8|1967.5|1966.3|1967.5|1966.3|1963|1961.8|277
1642517100000|2022-01-18 14:45:00|1967.7|1966.5|1965|1963.8|1967.7|1966.5|1964|1962.8|270
1642517400000|2022-01-18 14:50:00|1964.7|1963.5|1965|1963.8|1965.5|1964.3|1963|1961.8|154
1642517700000|2022-01-18 14:55:00|1964.5|1963.3|1966|1964.8|1966.5|1965.3|1963|1961.8|241
1642518000000|2022-01-18 15:00:00|1965.5|1964.3|1966|1964.8|1967|1965.8|1964.5|1963.3|277
1642518300000|2022-01-18 15:05:00|1965.5|1964.3|1970|1968.8|1970|1968.8|1965.5|1964.3|296
1642518600000|2022-01-18 15:10:00|1970.5|1969.3|1968|1966.8|1972|1970.8|1968|1966.8|204
1642518900000|2022-01-18 15:15:00|1968.5|1967.3|1969|1967.8|1971|1969.8|1968|1966.8|166
1642519200000|2022-01-18 15:20:00|1968.5|1967.3|1968.5|1967.3|1969|1967.8|1967|1965.8|513
1642519500000|2022-01-18 15:25:00|1969|1967.8|1969.5|1968.3|1969.5|1968.3|1967|1965.8|487
1642519800000|2022-01-18 15:30:00|1969|1967.8|1966.5|1965.3|1969|1967.8|1966|1964.8|245
1642520100000|2022-01-18 15:35:00|1966.2|1965|1964.5|1963.3|1966.5|1965.3|1964|1962.8|323
1642520400000|2022-01-18 15:40:00|1964|1962.8|1966|1964.8|1966.5|1965.3|1964|1962.8|138
1642520700000|2022-01-18 15:45:00|1966.2|1965|1966|1964.8|1967|1965.8|1965.5|1964.3|113
1642521000000|2022-01-18 15:50:00|1965.5|1964.3|1964|1962.8|1966|1964.8|1964|1962.8|172
1642521300000|2022-01-18 15:55:00|1963.5|1962.3|1964.5|1963.3|1965|1963.8|1963.5|1962.3|281
1642521600000|2022-01-18 16:00:00|1965|1963.8|1965.5|1964.3|1966|1964.8|1963.5|1962.3|335
1642521900000|2022-01-18 16:05:00|1966|1964.8|1963.5|1962.3|1966|1964.8|1962.5|1961.3|233
1642522200000|2022-01-18 16:10:00|1963|1961.8|1965|1963.8|1965|1963.8|1963|1961.8|129
1642522500000|2022-01-18 16:15:00|1965.2|1964|1966|1964.8|1966.5|1965.3|1965.2|1964|116
1642522800000|2022-01-18 16:20:00|1965.5|1964.3|1964|1962.8|1966|1964.8|1964|1962.8|169
1642523100000|2022-01-18 16:25:00|1963.7|1962.5|1963.5|1962.3|1965|1963.8|1963|1961.8|377
1642523400000|2022-01-18 16:30:00|1963.2|1962|1961.5|1960.3|1964|1962.8|1961|1959.8|164
1642523700000|2022-01-18 16:35:00|1961.7|1960.5|1964.5|1963.3|1964.5|1963.3|1961.5|1960.3|154
1642524000000|2022-01-18 16:40:00|1964.2|1963|1964.5|1963.3|1965.5|1964.3|1964|1962.8|87
1642524300000|2022-01-18 16:45:00|1964.7|1963.5|1965|1963.8|1965.5|1964.3|1964|1962.8|90
1642524600000|2022-01-18 16:50:00|1965.2|1964|1965.5|1964.3|1966.7|1965.5|1965.2|1964|65
1642524900000|2022-01-18 16:55:00|1965.7|1964.5|1965.5|1964.3|1966|1964.8|1965|1963.8|62
1642525200000|2022-01-18 17:00:00|1965.2|1964|1962|1960.8|1965.5|1964.3|1962|1960.8|169
1642525500000|2022-01-18 17:05:00|1961.7|1960.5|1963|1961.8|1963|1961.8|1961.5|1960.3|96
1642525800000|2022-01-18 17:10:00|1962.7|1961.5|1962.5|1961.3|1962.7|1961.5|1962|1960.8|36
1642526100000|2022-01-18 17:15:00|1962|1960.8|1963|1961.8|1963|1961.8|1961.5|1960.3|104
1642526400000|2022-01-18 17:20:00|1963.2|1962|1961|1959.8|1963.5|1962.3|1960.5|1959.3|86
1642526700000|2022-01-18 17:25:00|1960.5|1959.3|1961|1959.8|1961.2|1960|1960|1958.8|143
1642527000000|2022-01-18 17:30:00|1960.5|1959.3|1960.5|1959.3|1961|1959.8|1958.5|1957.3|209
1642527300000|2022-01-18 17:35:00|1960.7|1959.5|1960.2|1959|1961|1959.8|1959.5|1958.3|95
1642527600000|2022-01-18 17:40:00|1960.5|1959.3|1960|1958.8|1961.2|1960|1960|1958.8|42
1642527900000|2022-01-18 17:45:00|1960.2|1959|1958.5|1957.3|1960.5|1959.3|1958|1956.8|204
1642528200000|2022-01-18 17:50:00|1959|1957.8|1958.5|1957.3|1960|1958.8|1958|1956.8|141
1642528500000|2022-01-18 17:55:00|1958.7|1957.5|1958|1956.8|1959.7|1958.5|1958|1956.8|56
1642528800000|2022-01-18 18:00:00|1958.2|1957|1959|1957.8|1959.5|1958.3|1957.5|1956.3|78
1642529100000|2022-01-18 18:05:00|1958.7|1957.5|1959.5|1958.3|1959.5|1958.3|1958.5|1957.3|74
1642529400000|2022-01-18 18:10:00|1959|1957.8|1960.5|1959.3|1960.5|1959.3|1959|1957.8|91
1642529700000|2022-01-18 18:15:00|1960|1958.8|1960.5|1959.3|1961|1959.8|1960|1958.8|91
1642530000000|2022-01-18 18:20:00|1960|1958.8|1958.5|1957.3|1960|1958.8|1958.5|1957.3|59
1642530300000|2022-01-18 18:25:00|1958.2|1957|1958|1956.8|1959|1957.8|1957.5|1956.3|117
1642530600000|2022-01-18 18:30:00|1958.5|1957.3|1958.5|1957.3|1959|1957.8|1957.5|1956.3|80
1642530900000|2022-01-18 18:35:00|1959|1957.8|1960.5|1959.3|1960.5|1959.3|1959|1957.8|78
1642531200000|2022-01-18 18:40:00|1960.7|1959.5|1962|1960.8|1962|1960.8|1960.5|1959.3|74
1642531500000|2022-01-18 18:45:00|1961.5|1960.3|1961.5|1960.3|1962.5|1961.3|1961|1959.8|124
1642531800000|2022-01-18 18:50:00|1961.7|1960.5|1962|1960.8|1962.5|1961.3|1961.5|1960.3|54
1642532100000|2022-01-18 18:55:00|1961.5|1960.3|1963|1961.8|1963.5|1962.3|1961.5|1960.3|65
1642532400000|2022-01-18 19:00:00|1963.5|1962.3|1963|1961.8|1963.5|1962.3|1962.5|1961.3|64
1642532700000|2022-01-18 19:05:00|1963.5|1962.3|1962.5|1961.3|1963.7|1962.5|1962.5|1961.3|23
1642533000000|2022-01-18 19:10:00|1963|1961.8|1962|1960.8|1963|1961.8|1961.5|1960.3|37
1642533300000|2022-01-18 19:15:00|1961.5|1960.3|1962.5|1961.3|1962.5|1961.3|1961.5|1960.3|25
1642533600000|2022-01-18 19:20:00|1962|1960.8|1961|1959.8|1962.5|1961.3|1960.5|1959.3|42
1642533900000|2022-01-18 19:25:00|1960.7|1959.5|1961.5|1960.3|1962|1960.8|1960.5|1959.3|55
1642534200000|2022-01-18 19:30:00|1962|1960.8|1963.5|1962.3|1964|1962.8|1962|1960.8|43
1642534500000|2022-01-18 19:35:00|1964|1962.8|1964.5|1963.3|1964.5|1963.3|1963.5|1962.3|69
1642534800000|2022-01-18 19:40:00|1964.2|1963|1964|1962.8|1965|1963.8|1964|1962.8|61
1642535100000|2022-01-18 19:45:00|1964.2|1963|1966|1964.8|1966|1964.8|1964.2|1963|74
1642535400000|2022-01-18 19:50:00|1966.5|1965.3|1967.5|1966.3|1967.5|1966.3|1966.2|1965|88
1642535700000|2022-01-18 19:55:00|1967|1965.8|1966.5|1965.3|1967.5|1966.3|1966.5|1965.3|109
1642536000000|2022-01-18 20:00:00|1966|1964.8|1966.5|1965.3|1967|1965.8|1965.5|1964.3|133
1642536300000|2022-01-18 20:05:00|1966.2|1965|1966.5|1965.3|1967.5|1966.3|1966|1964.8|121
1642536600000|2022-01-18 20:10:00|1966|1964.8|1966|1964.8|1967.5|1966.3|1966|1964.8|39
1642536900000|2022-01-18 20:15:00|1965.7|1964.5|1963.5|1962.3|1966|1964.8|1962.5|1961.3|198
1642537200000|2022-01-18 20:20:00|1963.8|1961.8|1964.6|1962.6|1965|1963|1963.5|1961.5|117
1642537500000|2022-01-18 20:25:00|1964.5|1962.5|1964.3|1962.3|1965|1963|1963.8|1961.8|43
1642537800000|2022-01-18 20:30:00|1964|1962|1963.6|1961.6|1964.7|1962.7|1963.3|1961.3|70
1642538100000|2022-01-18 20:35:00|1963.7|1961.7|1963.2|1961.2|1964.1|1962.1|1962.6|1960.6|106
1642538400000|2022-01-18 20:40:00|1963.1|1961.1|1960.7|1958.7|1963.2|1961.2|1960.7|1958.7|113
1642538700000|2022-01-18 20:45:00|1960.6|1958.6|1962.3|1960.3|1962.4|1960.4|1960.6|1958.6|71
1642539000000|2022-01-18 20:50:00|1962|1960|1960|1958|1963.9|1961.9|1960|1958|147
1642539300000|2022-01-18 20:55:00|1959.8|1957.8|1961.8|1959.8|1963.3|1961.3|1959.8|1957.8|0
1642539600000|2022-01-18 21:00:00|1961.7|1959.7|1961.6|1959.6|1962.4|1960.4|1960.8|1958.8|19
1642539900000|2022-01-18 21:05:00|1961.5|1959.5|1961.4|1959.4|1961.9|1959.9|1961.2|1959.2|0
1642540200000|2022-01-18 21:10:00|1961.3|1959.3|1961.3|1959.3|1962|1960|1961.1|1959.1|0
1642540500000|2022-01-18 21:15:00|1961.2|1959.2|1961.7|1959.7|1961.8|1959.8|1961.2|1959.2|0
1642540800000|2022-01-18 21:20:00|1961.6|1959.6|1962|1960|1962.2|1960.2|1961.6|1959.6|0
1642541100000|2022-01-18 21:25:00|1962.2|1960.2|1961.5|1959.5|1962.2|1960.2|1961.5|1959.5|0
1642541400000|2022-01-18 21:30:00|1961.6|1959.6|1961.5|1959.5|1961.8|1959.8|1961.4|1959.4|0
1642541700000|2022-01-18 21:35:00|1961.6|1959.6|1961.6|1959.6|1961.6|1959.6|1961.4|1959.4|0
1642542000000|2022-01-18 21:40:00|1961.7|1959.7|1962|1960|1962|1960|1961.7|1959.7|0
1642542300000|2022-01-18 21:45:00|1962.1|1960.1|1962.4|1960.4|1963|1961|1962.1|1960.1|0
1642542600000|2022-01-18 21:50:00|1962.5|1960.5|1962.1|1960.1|1962.5|1960.5|1961.9|1959.9|0
1642542900000|2022-01-18 21:55:00|1961.6|1959.6|1961.7|1959.7|1962.2|1960.2|1961.6|1959.6|0
1642543200000|2022-01-18 22:00:00|1961.8|1959.8|1961.8|1959.8|1961.8|1959.8|1961.7|1959.7|0
1642543500000|2022-01-18 22:05:00|1961.7|1959.7|1961.7|1959.7|1961.7|1959.7|1961.7|1959.7|0
1642543800000|2022-01-18 22:10:00|1961.8|1959.8|1961.8|1959.8|1961.8|1959.8|1961.7|1959.7|0
1642544100000|2022-01-18 22:15:00|1961.7|1959.7|1961.7|1959.7|1961.7|1959.7|1961.7|1959.7|0
1642544400000|2022-01-18 22:20:00|1961.8|1959.8|1961.8|1959.8|1961.8|1959.8|1961.8|1959.8|0
1642546500000|2022-01-18 22:55:00|1961.7|1959.7|1961.8|1959.8|1961.8|1959.8|1961.7|1959.7|0
1642546800000|2022-01-18 23:00:00|1962.5|1960.5|1962.1|1960.1|1962.9|1960.9|1961.6|1959.6|0
1642547100000|2022-01-18 23:05:00|1962.3|1960.3|1960.2|1958.2|1962.3|1960.3|1960|1958|0
1642547400000|2022-01-18 23:10:00|1960.4|1958.4|1961.3|1959.3|1962.1|1960.1|1960.2|1958.2|0
1642547700000|2022-01-18 23:15:00|1961.2|1959.2|1959.9|1957.9|1961.4|1959.4|1959.9|1957.9|0
1642548000000|2022-01-18 23:20:00|1960|1958|1958.9|1956.9|1960.8|1958.8|1958.9|1956.9|0
1642548300000|2022-01-18 23:25:00|1959|1957|1958.6|1956.6|1959.3|1957.3|1958.5|1956.5|0
1642548600000|2022-01-18 23:30:00|1958.2|1956.2|1956.7|1954.7|1958.9|1956.9|1956.1|1954.1|0
1642548900000|2022-01-18 23:35:00|1956.6|1954.6|1955.7|1953.7|1957.9|1955.9|1955.2|1953.2|0
1642549200000|2022-01-18 23:40:00|1955.5|1953.5|1951.4|1949.4|1955.5|1953.5|1951|1949|0
1642549500000|2022-01-18 23:45:00|1951.6|1949.6|1953|1951.8|1954.5|1953.3|1951.4|1949.4|922
1642549800000|2022-01-18 23:50:00|1953.5|1952.3|1950.2|1949|1953.5|1952.3|1948|1946.8|556
1642550100000|2022-01-18 23:55:00|1950.5|1949.3|1945|1943.8|1950.5|1949.3|1944.7|1943.5|615
1642550400000|2022-01-19 00:00:00|1944.8|1944|1948.5|1947.7|1951.3|1950.5|1944.8|1944|2128
1642550700000|2022-01-19 00:05:00|1948.8|1948|1948.8|1948|1951.8|1951|1947.3|1946.5|1580
1642551000000|2022-01-19 00:10:00|1948.3|1947.5|1951.3|1950.5|1951.8|1951|1946.8|1946|1193
1642551300000|2022-01-19 00:15:00|1951|1950.2|1952.8|1952|1953.8|1953|1949.8|1949|1557
1642551600000|2022-01-19 00:20:00|1952.3|1951.5|1954.3|1953.5|1954.8|1954|1951.8|1951|772
1642551900000|2022-01-19 00:25:00|1953.8|1953|1951.8|1951|1955.8|1955|1951.8|1951|928
1642552200000|2022-01-19 00:30:00|1951.3|1950.5|1946.3|1945.5|1951.8|1951|1945.8|1945|1409
1642552500000|2022-01-19 00:35:00|1946.5|1945.7|1945.3|1944.5|1946.5|1945.7|1943.8|1943|944
1642552800000|2022-01-19 00:40:00|1946.3|1945.5|1942.8|1942|1947.3|1946.5|1942.8|1942|1260
1642553100000|2022-01-19 00:45:00|1943.3|1942.5|1936.8|1936|1943.3|1942.5|1936.3|1935.5|2107
1642553400000|2022-01-19 00:50:00|1937.3|1936.5|1937.8|1937|1938.3|1937.5|1936.3|1935.5|1525
1642553700000|2022-01-19 00:55:00|1937.5|1936.7|1940.3|1939.5|1940.3|1939.5|1937.3|1936.5|862
1642554000000|2022-01-19 01:00:00|1940.8|1940|1943.8|1943|1943.8|1943|1940.8|1940|981
1642554300000|2022-01-19 01:05:00|1943.5|1942.7|1946.8|1946|1947.3|1946.5|1942.5|1941.7|660
1642554600000|2022-01-19 01:10:00|1947.3|1946.5|1946.3|1945.5|1947.8|1947|1945.8|1945|1334
1642554900000|2022-01-19 01:15:00|1946.8|1946|1945.8|1945|1947.8|1947|1945.5|1944.7|781
1642555200000|2022-01-19 01:20:00|1945.5|1944.7|1944.3|1943.5|1945.8|1945|1944.3|1943.5|574
1642555500000|2022-01-19 01:25:00|1944.8|1944|1948.3|1947.5|1949.3|1948.5|1944.8|1944|386
1642555800000|2022-01-19 01:30:00|1948.8|1948|1948.3|1947.5|1950.3|1949.5|1948.3|1947.5|638
1642556100000|2022-01-19 01:35:00|1948.5|1947.7|1946|1945.2|1948.5|1947.7|1945.8|1945|371
1642556400000|2022-01-19 01:40:00|1946.3|1945.5|1943.8|1943|1946.8|1946|1943.8|1943|428
1642556700000|2022-01-19 01:45:00|1944.3|1943.5|1941.3|1940.5|1944.8|1944|1940.8|1940|561
1642557000000|2022-01-19 01:50:00|1940.8|1940|1939.8|1939|1941.5|1940.7|1939.8|1939|426
1642557300000|2022-01-19 01:55:00|1939.3|1938.5|1939.8|1939|1940.3|1939.5|1938.8|1938|462
1642557600000|2022-01-19 02:00:00|1940.3|1939.5|1940.8|1940|1941.3|1940.5|1939.8|1939|481
1642557900000|2022-01-19 02:05:00|1941.3|1940.5|1941.3|1940.5|1943.3|1942.5|1941.3|1940.5|382
1642558200000|2022-01-19 02:10:00|1941.8|1941|1943.8|1943|1943.8|1943|1941.3|1940.5|476
1642558500000|2022-01-19 02:15:00|1943.3|1942.5|1943.3|1942.5|1943.8|1943|1942.3|1941.5|488
1642558800000|2022-01-19 02:20:00|1942.8|1942|1941.3|1940.5|1943|1942.2|1941.3|1940.5|337
1642559100000|2022-01-19 02:25:00|1941.5|1940.7|1942.3|1941.5|1942.3|1941.5|1941.3|1940.5|289
1642559400000|2022-01-19 02:30:00|1941.8|1941|1939.8|1939|1942.8|1942|1939.8|1939|308
1642559700000|2022-01-19 02:35:00|1939.3|1938.5|1938.3|1937.5|1939.8|1939|1938|1937.2|205
1642560000000|2022-01-19 02:40:00|1938.8|1938|1934.8|1934|1938.8|1938|1934.5|1933.7|454
1642560300000|2022-01-19 02:45:00|1934.3|1933.5|1929|1928.2|1934.8|1934|1928.8|1928|1027
1642560600000|2022-01-19 02:50:00|1928.8|1928|1930.3|1929.5|1930.8|1930|1928.8|1928|901
1642560900000|2022-01-19 02:55:00|1930.5|1929.7|1931.3|1930.5|1932.3|1931.5|1929.8|1929|670
1642561200000|2022-01-19 03:00:00|1931|1930.2|1931.3|1930.5|1932.3|1931.5|1930.8|1930|377
1642561500000|2022-01-19 03:05:00|1930.8|1930|1931.3|1930.5|1931.8|1931|1930.8|1930|165
1642561800000|2022-01-19 03:10:00|1931|1930.2|1930.3|1929.5|1931.8|1931|1929.8|1929|384
1642562100000|2022-01-19 03:15:00|1930.8|1930|1932.3|1931.5|1933.5|1932.7|1930.8|1930|422
1642562400000|2022-01-19 03:20:00|1932.5|1931.7|1932.3|1931.5|1932.8|1932|1931.8|1931|119
1642562700000|2022-01-19 03:25:00|1931.8|1931|1933.3|1932.5|1933.8|1933|1931.3|1930.5|432
1642563000000|2022-01-19 03:30:00|1934.3|1933.5|1930.8|1930|1935.3|1934.5|1930.8|1930|1527
1642563300000|2022-01-19 03:35:00|1930.3|1929.5|1930.3|1929.5|1930.8|1930|1927.3|1926.5|1456
1642563600000|2022-01-19 03:40:00|1930.8|1930|1927.3|1926.5|1930.8|1930|1926.8|1926|716
1642563900000|2022-01-19 03:45:00|1927|1926.2|1927.3|1926.5|1928.3|1927.5|1926.3|1925.5|466
1642564200000|2022-01-19 03:50:00|1926.8|1926|1927.8|1927|1928.3|1927.5|1925.8|1925|892
1642564500000|2022-01-19 03:55:00|1928.3|1927.5|1929.3|1928.5|1929.3|1928.5|1927.3|1926.5|477
1642564800000|2022-01-19 04:00:00|1928.8|1928|1930.8|1930|1930.8|1930|1927.8|1927|363
1642565100000|2022-01-19 04:05:00|1930.3|1929.5|1928.8|1928|1931.3|1930.5|1928.8|1928|433
1642565400000|2022-01-19 04:10:00|1929.3|1928.5|1926.3|1925.5|1929.3|1928.5|1926.3|1925.5|829
1642565700000|2022-01-19 04:15:00|1926.8|1926|1927.3|1926.5|1927.8|1927|1926.3|1925.5|263
1642566000000|2022-01-19 04:20:00|1927.8|1927|1928.8|1928|1928.8|1928|1927.3|1926.5|272
1642566300000|2022-01-19 04:25:00|1929.3|1928.5|1931.8|1931|1931.8|1931|1929.3|1928.5|375
1642566600000|2022-01-19 04:30:00|1932|1931.2|1932.8|1932|1933.8|1933|1931.3|1930.5|477
1642566900000|2022-01-19 04:35:00|1932.3|1931.5|1932.3|1931.5|1932.8|1932|1931.8|1931|242
1642567200000|2022-01-19 04:40:00|1932.8|1932|1931.8|1931|1933.3|1932.5|1931.3|1930.5|397
1642567500000|2022-01-19 04:45:00|1932.3|1931.5|1932.3|1931.5|1932.8|1932|1931.8|1931|293
1642567800000|2022-01-19 04:50:00|1931.8|1931|1929.3|1928.5|1932.3|1931.5|1929.3|1928.5|727
1642568100000|2022-01-19 04:55:00|1929.8|1929|1924.8|1924|1929.8|1929|1924.3|1923.5|1622
1642568400000|2022-01-19 05:00:00|1924.3|1923.5|1923.8|1923|1925.3|1924.5|1923.3|1922.5|1055
1642568700000|2022-01-19 05:05:00|1924.3|1923.5|1923.8|1923|1926.3|1925.5|1923.3|1922.5|615
1642569000000|2022-01-19 05:10:00|1923.3|1922.5|1922.8|1922|1923.8|1923|1921.3|1920.5|573
1642569300000|2022-01-19 05:15:00|1923.3|1922.5|1921.3|1920.5|1923.8|1923|1920.3|1919.5|952
1642569600000|2022-01-19 05:20:00|1920.8|1920|1921.3|1920.5|1921.8|1921|1920.8|1920|721
1642569900000|2022-01-19 05:25:00|1920.8|1920|1920.3|1919.5|1921.8|1921|1919.8|1919|501
1642570200000|2022-01-19 05:30:00|1920.8|1920|1918.8|1918|1921.3|1920.5|1918.3|1917.5|987
1642570500000|2022-01-19 05:35:00|1918.3|1917.5|1919.8|1919|1920.3|1919.5|1917.3|1916.5|1260
1642570800000|2022-01-19 05:40:00|1920.3|1919.5|1917.3|1916.5|1920.3|1919.5|1916.8|1916|1419
1642571100000|2022-01-19 05:45:00|1917|1916.2|1914.8|1914|1917.8|1917|1914.8|1914|1318
1642571400000|2022-01-19 05:50:00|1914.3|1913.5|1915.8|1915|1918.3|1917.5|1912.8|1912|1641
1642571700000|2022-01-19 05:55:00|1916.3|1915.5|1918.3|1917.5|1920.8|1920|1916.3|1915.5|2955
1642572000000|2022-01-19 06:00:00|1918.8|1918|1919.8|1919|1921.8|1921|1916.8|1916|3134
1642572300000|2022-01-19 06:05:00|1920.3|1919.5|1924.2|1922.2|1925.1|1924|1919.8|1919|1202
1642572600000|2022-01-19 06:10:00|1924.1|1922.1|1926.9|1924.9|1928|1926|1924.1|1922.1|2
1642572900000|2022-01-19 06:15:00|1927.2|1925.2|1927.1|1925.1|1927.8|1925.8|1925|1923|525
1642573200000|2022-01-19 06:20:00|1927.4|1925.4|1926.8|1924.8|1928|1926|1926.6|1924.6|0
1642573500000|2022-01-19 06:25:00|1926.6|1924.6|1926.8|1924.8|1927.2|1925.2|1926.2|1924.2|0
1642573800000|2022-01-19 06:30:00|1926.9|1924.9|1925.1|1923.1|1927.1|1925.1|1925.1|1923.1|0
1642574100000|2022-01-19 06:35:00|1925.4|1923.4|1926.6|1924.6|1926.6|1924.6|1924.5|1922.5|0
1642574400000|2022-01-19 06:40:00|1926.5|1924.5|1926.3|1924.3|1927.2|1925.2|1926.1|1924.1|0
1642574700000|2022-01-19 06:45:00|1926.5|1924.5|1927.1|1925.1|1927.3|1925.3|1926.5|1924.5|0
1642575000000|2022-01-19 06:50:00|1927.2|1925.2|1926.4|1924.4|1927.2|1925.2|1926.4|1924.4|0
1642575300000|2022-01-19 06:55:00|1926.6|1924.6|1925.5|1923.5|1927.1|1925.1|1925.5|1923.5|0
1642575600000|2022-01-19 07:00:00|1925.4|1923.4|1924.9|1922.9|1926.5|1924.5|1923.1|1921.1|0
1642575900000|2022-01-19 07:05:00|1925.1|1923.1|1925.3|1923.3|1925.9|1923.9|1923.7|1921.7|0
1642576200000|2022-01-19 07:10:00|1925|1923|1925.1|1923.1|1925.6|1923.6|1924.3|1922.3|0
1642576500000|2022-01-19 07:15:00|1924.9|1922.9|1926.5|1924.5|1926.8|1924.8|1924.6|1922.6|0
1642576800000|2022-01-19 07:20:00|1926.6|1924.6|1924|1922|1926.8|1924.8|1923.8|1921.8|0
1642577100000|2022-01-19 07:25:00|1923.7|1921.7|1924|1922|1924.2|1922.2|1923.4|1921.4|0
1642577400000|2022-01-19 07:30:00|1923|1921.8|1922.5|1921.3|1923|1921.8|1920.5|1919.3|231
1642577700000|2022-01-19 07:35:00|1922|1920.8|1923|1921.8|1923.2|1922|1921.5|1920.3|158
1642578000000|2022-01-19 07:40:00|1923.2|1922|1923.5|1922.3|1925|1923.8|1923|1921.8|140
1642578300000|2022-01-19 07:45:00|1923.2|1922|1924.5|1923.3|1924.7|1923.5|1922|1920.8|149
1642578600000|2022-01-19 07:50:00|1924.2|1923|1924.7|1923.5|1924.7|1923.5|1923|1921.8|115
1642578900000|2022-01-19 07:55:00|1924.5|1923.3|1924.5|1923.3|1924.5|1923.3|1922.5|1921.3|158
1642579200000|2022-01-19 08:00:00|1924.2|1923|1921.5|1920.3|1925.5|1924.3|1920|1918.8|778
1642579500000|2022-01-19 08:05:00|1922|1920.8|1926.5|1925.3|1926.5|1925.3|1922|1920.8|253
1642579800000|2022-01-19 08:10:00|1926|1924.8|1927.5|1926.3|1929|1927.8|1926|1924.8|563
1642580100000|2022-01-19 08:15:00|1927.2|1926|1927.5|1926.3|1929|1927.8|1926.5|1925.3|512
1642580400000|2022-01-19 08:20:00|1927.2|1926|1928|1926.8|1928|1926.8|1925|1923.8|538
1642580700000|2022-01-19 08:25:00|1927.5|1926.3|1927.5|1926.3|1928|1926.8|1925.5|1924.3|242
1642581000000|2022-01-19 08:30:00|1927|1925.8|1929.7|1928.5|1930.5|1929.3|1927|1925.8|393
1642581300000|2022-01-19 08:35:00|1929.5|1928.3|1931|1929.8|1931.5|1930.3|1929.5|1928.3|189
1642581600000|2022-01-19 08:40:00|1930.5|1929.3|1931|1929.8|1931.5|1930.3|1930|1928.8|176
1642581900000|2022-01-19 08:45:00|1931.5|1930.3|1932|1930.8|1932|1930.8|1930.5|1929.3|124
1642582200000|2022-01-19 08:50:00|1931.7|1930.5|1935|1933.8|1935.5|1934.3|1931|1929.8|632
1642582500000|2022-01-19 08:55:00|1935.5|1934.3|1935.5|1934.3|1935.5|1934.3|1934|1932.8|333
1642582800000|2022-01-19 09:00:00|1935.2|1934|1936|1934.8|1936|1934.8|1933|1931.8|185
1642583100000|2022-01-19 09:05:00|1935.7|1934.5|1935|1933.8|1936|1934.8|1935|1933.8|80
1642583400000|2022-01-19 09:10:00|1935.5|1934.3|1934.7|1933.5|1936|1934.8|1934.5|1933.3|157
1642583700000|2022-01-19 09:15:00|1934.5|1933.3|1937|1935.8|1937|1935.8|1934.5|1933.3|165
1642584000000|2022-01-19 09:20:00|1936.5|1935.3|1935|1933.8|1936.5|1935.3|1934.5|1933.3|74
1642584300000|2022-01-19 09:25:00|1934.7|1933.5|1934|1932.8|1936|1934.8|1934|1932.8|172
1642584600000|2022-01-19 09:30:00|1934.2|1933|1936|1934.8|1936|1934.8|1933.7|1932.5|113
1642584900000|2022-01-19 09:35:00|1935.7|1934.5|1936.5|1935.3|1936.5|1935.3|1935.5|1934.3|45
1642585200000|2022-01-19 09:40:00|1937|1935.8|1939|1937.8|1939|1937.8|1936.5|1935.3|219
1642585500000|2022-01-19 09:45:00|1939.2|1938|1939|1937.8|1939.5|1938.3|1938.5|1937.3|147
1642585800000|2022-01-19 09:50:00|1939.2|1938|1940|1938.8|1940.5|1939.3|1938.5|1937.3|106
1642586100000|2022-01-19 09:55:00|1940.5|1939.3|1941.5|1940.3|1942|1940.8|1940|1938.8|242
1642586400000|2022-01-19 10:00:00|1941|1939.8|1940|1938.8|1941.5|1940.3|1940|1938.8|112
1642586700000|2022-01-19 10:05:00|1940.5|1939.3|1940.5|1939.3|1941|1939.8|1940|1938.8|155
1642587000000|2022-01-19 10:10:00|1940|1938.8|1940|1938.8|1940.5|1939.3|1940|1938.8|51
1642587300000|2022-01-19 10:15:00|1940.2|1939|1940.5|1939.3|1940.5|1939.3|1939.5|1938.3|71
1642587600000|2022-01-19 10:20:00|1940.2|1939|1940.5|1939.3|1941|1939.8|1940|1938.8|100
1642587900000|2022-01-19 10:25:00|1940|1938.8|1940|1938.8|1940.5|1939.3|1939.5|1938.3|138
1642588200000|2022-01-19 10:30:00|1939.5|1938.3|1940.5|1939.3|1941|1939.8|1939.5|1938.3|120
1642588500000|2022-01-19 10:35:00|1940.7|1939.5|1940.5|1939.3|1941|1939.8|1940.5|1939.3|111
1642588800000|2022-01-19 10:40:00|1940.7|1939.5|1940|1938.8|1941|1939.8|1940|1938.8|101
1642589100000|2022-01-19 10:45:00|1939.5|1938.3|1940|1938.8|1941|1939.8|1939.5|1938.3|69
1642589400000|2022-01-19 10:50:00|1940.2|1939|1939.5|1938.3|1940.2|1939|1939.5|1938.3|54
1642589700000|2022-01-19 10:55:00|1939.2|1938|1941.5|1940.3|1941.5|1940.3|1939.2|1938|146
1642590000000|2022-01-19 11:00:00|1942|1940.8|1943|1941.8|1943|1941.8|1941.5|1940.3|105
1642590300000|2022-01-19 11:05:00|1942.7|1941.5|1943|1941.8|1943.5|1942.3|1942.5|1941.3|86
1642590600000|2022-01-19 11:10:00|1943.5|1942.3|1942.5|1941.3|1943.5|1942.3|1942.5|1941.3|75
1642590900000|2022-01-19 11:15:00|1942.7|1941.5|1942|1940.8|1943|1941.8|1942|1940.8|146
1642591200000|2022-01-19 11:20:00|1941.5|1940.3|1941.5|1940.3|1941.5|1940.3|1940.5|1939.3|71
1642591500000|2022-01-19 11:25:00|1941|1939.8|1940|1938.8|1941.2|1940|1940|1938.8|57
1642591800000|2022-01-19 11:30:00|1940.2|1939|1940|1938.8|1940.5|1939.3|1939.5|1938.3|55
1642592100000|2022-01-19 11:35:00|1940.2|1939|1941|1939.8|1941|1939.8|1940|1938.8|65
1642592400000|2022-01-19 11:40:00|1940.5|1939.3|1940.5|1939.3|1941.5|1940.3|1940.5|1939.3|112
1642592700000|2022-01-19 11:45:00|1941|1939.8|1942|1940.8|1942|1940.8|1940.7|1939.5|44
1642593000000|2022-01-19 11:50:00|1942.2|1941|1944|1942.8|1944|1942.8|1942.2|1941|133
1642593300000|2022-01-19 11:55:00|1943.7|1942.5|1944.5|1943.3|1945|1943.8|1943.2|1942|118
1642593600000|2022-01-19 12:00:00|1945|1943.8|1944.5|1943.3|1945|1943.8|1944|1942.8|65
1642593900000|2022-01-19 12:05:00|1944.2|1943|1944|1942.8|1944.5|1943.3|1944|1942.8|105
1642594200000|2022-01-19 12:10:00|1944.2|1943|1943.5|1942.3|1944.5|1943.3|1943.5|1942.3|123
1642594500000|2022-01-19 12:15:00|1943.7|1942.5|1943.5|1942.3|1944.5|1943.3|1943.2|1942|178
1642594800000|2022-01-19 12:20:00|1944|1942.8|1942.7|1941.5|1944|1942.8|1942.2|1941|181
1642595100000|2022-01-19 12:25:00|1942.5|1941.3|1942.5|1941.3|1943|1941.8|1942.5|1941.3|52
1642595400000|2022-01-19 12:30:00|1942.7|1941.5|1944|1942.8|1944|1942.8|1942.5|1941.3|58
1642595700000|2022-01-19 12:35:00|1943.7|1942.5|1942|1940.8|1944|1942.8|1942|1940.8|104
1642596000000|2022-01-19 12:40:00|1941.7|1940.5|1941.5|1940.3|1942|1940.8|1941.5|1940.3|84
1642596300000|2022-01-19 12:45:00|1941.7|1940.5|1943|1941.8|1943|1941.8|1941.5|1940.3|136
1642596600000|2022-01-19 12:50:00|1943.2|1942|1945|1943.8|1945|1943.8|1943|1941.8|149
1642596900000|2022-01-19 12:55:00|1945.5|1944.3|1945.5|1944.3|1945.5|1944.3|1944.5|1943.3|86
1642597200000|2022-01-19 13:00:00|1945.2|1944|1945.5|1944.3|1945.5|1944.3|1945|1943.8|52
1642597500000|2022-01-19 13:05:00|1945.7|1944.5|1946.7|1945.5|1947|1945.8|1945.5|1944.3|108
1642597800000|2022-01-19 13:10:00|1946.5|1945.3|1946.2|1945|1947|1945.8|1946|1944.8|53
1642598100000|2022-01-19 13:15:00|1946.5|1945.3|1946.5|1945.3|1947|1945.8|1946|1944.8|79
1642598400000|2022-01-19 13:20:00|1946.2|1945|1946.5|1945.3|1946.5|1945.3|1946|1944.8|15
1642598700000|2022-01-19 13:25:00|1947|1945.8|1946.5|1945.3|1947|1945.8|1946|1944.8|85
1642599000000|2022-01-19 13:30:00|1946.7|1945.5|1945.5|1944.3|1947|1945.8|1945.5|1944.3|110
1642599300000|2022-01-19 13:35:00|1945.7|1944.5|1945.5|1944.3|1946.5|1945.3|1945.5|1944.3|21
1642599600000|2022-01-19 13:40:00|1946|1944.8|1945|1943.8|1946.2|1945|1945|1943.8|48
1642599900000|2022-01-19 13:45:00|1944.7|1943.5|1945|1943.8|1945|1943.8|1944.5|1943.3|22
1642600200000|2022-01-19 13:50:00|1945.2|1944|1945|1943.8|1946.5|1945.3|1945|1943.8|25
1642600500000|2022-01-19 13:55:00|1945.2|1944|1946|1944.8|1946.5|1945.3|1945|1943.8|35
1642600800000|2022-01-19 14:00:00|1946.2|1945|1944.5|1943.3|1946.2|1945|1944.2|1943|55
1642601100000|2022-01-19 14:05:00|1944.2|1943|1944.5|1943.3|1945|1943.8|1944.2|1943|56
1642601400000|2022-01-19 14:10:00|1944.7|1943.5|1946.5|1945.3|1947|1945.8|1944.5|1943.3|451
1642601700000|2022-01-19 14:15:00|1947|1945.8|1946.5|1945.3|1948|1946.8|1946|1944.8|208
1642602000000|2022-01-19 14:20:00|1947|1945.8|1946.5|1945.3|1947.5|1946.3|1946|1944.8|142
1642602300000|2022-01-19 14:25:00|1946|1944.8|1946.5|1945.3|1946.5|1945.3|1946|1944.8|61
1642602600000|2022-01-19 14:30:00|1946|1944.8|1945|1943.8|1947.5|1946.3|1944.5|1943.3|500
1642602900000|2022-01-19 14:35:00|1945.5|1944.3|1948|1946.8|1949|1947.8|1944.5|1943.3|339
1642603200000|2022-01-19 14:40:00|1947.5|1946.3|1946.5|1945.3|1947.7|1946.5|1945|1943.8|257
1642603500000|2022-01-19 14:45:00|1946.2|1945|1946.5|1945.3|1949|1947.8|1946|1944.8|403
1642603800000|2022-01-19 14:50:00|1946|1944.8|1947.7|1946.5|1948.5|1947.3|1945|1943.8|341
1642604100000|2022-01-19 14:55:00|1948|1946.8|1948|1946.8|1948.5|1947.3|1947|1945.8|396
1642604400000|2022-01-19 15:00:00|1948.2|1947|1948|1946.8|1948.5|1947.3|1946.5|1945.3|297
1642604700000|2022-01-19 15:05:00|1948.5|1947.3|1945.5|1944.3|1948.5|1947.3|1944.5|1943.3|266
1642605000000|2022-01-19 15:10:00|1945.7|1944.5|1944|1942.8|1946|1944.8|1943.5|1942.3|486
1642605300000|2022-01-19 15:15:00|1944.5|1943.3|1942|1940.8|1945|1943.8|1941|1939.8|296
1642605600000|2022-01-19 15:20:00|1942.5|1941.3|1939.5|1938.3|1942.5|1941.3|1939.5|1938.3|298
1642605900000|2022-01-19 15:25:00|1940|1938.8|1938|1936.8|1940|1938.8|1938|1936.8|489
1642606200000|2022-01-19 15:30:00|1938.2|1937|1937.5|1936.3|1939|1937.8|1937|1935.8|374
1642606500000|2022-01-19 15:35:00|1937|1935.8|1937.5|1936.3|1939|1937.8|1937|1935.8|352
1642606800000|2022-01-19 15:40:00|1937|1935.8|1937.5|1936.3|1937.5|1936.3|1936|1934.8|352
1642607100000|2022-01-19 15:45:00|1937.2|1936|1935.5|1934.3|1938|1936.8|1935|1933.8|249
1642607400000|2022-01-19 15:50:00|1936|1934.8|1938|1936.8|1938.5|1937.3|1935.5|1934.3|275
1642607700000|2022-01-19 15:55:00|1937.5|1936.3|1938.7|1937.5|1939|1937.8|1937.5|1936.3|172
1642608000000|2022-01-19 16:00:00|1939|1937.8|1938|1936.8|1940|1938.8|1937.5|1936.3|194
1642608300000|2022-01-19 16:05:00|1937.7|1936.5|1937.5|1936.3|1938.5|1937.3|1937|1935.8|262
1642608600000|2022-01-19 16:10:00|1937|1935.8|1935.5|1934.3|1937|1935.8|1935|1933.8|404
1642608900000|2022-01-19 16:15:00|1935.7|1934.5|1936|1934.8|1937|1935.8|1934.5|1933.3|504
1642609200000|2022-01-19 16:20:00|1935.5|1934.3|1935.5|1934.3|1936.5|1935.3|1934.5|1933.3|371
1642609500000|2022-01-19 16:25:00|1935|1933.8|1938|1936.8|1938|1936.8|1935|1933.8|297
1642609800000|2022-01-19 16:30:00|1938.2|1937|1937|1935.8|1939.5|1938.3|1936.5|1935.3|227
1642610100000|2022-01-19 16:35:00|1937.2|1936|1937.5|1936.3|1938|1936.8|1936.5|1935.3|118
1642610400000|2022-01-19 16:40:00|1937|1935.8|1937|1935.8|1938.5|1937.3|1936.5|1935.3|64
1642610700000|2022-01-19 16:45:00|1936.7|1935.5|1939|1937.8|1939.5|1938.3|1936.5|1935.3|59
1642611000000|2022-01-19 16:50:00|1938.7|1937.5|1941.5|1940.3|1942|1940.8|1938.5|1937.3|105
1642611300000|2022-01-19 16:55:00|1941.2|1940|1942|1940.8|1942|1940.8|1941|1939.8|41
1642611600000|2022-01-19 17:00:00|1942.2|1941|1943|1941.8|1943.2|1942|1942|1940.8|71
1642611900000|2022-01-19 17:05:00|1943.2|1942|1944.5|1943.3|1944.5|1943.3|1943.2|1942|74
1642612200000|2022-01-19 17:10:00|1944|1942.8|1945.5|1944.3|1946|1944.8|1944|1942.8|48
1642612500000|2022-01-19 17:15:00|1945.2|1944|1944.2|1943|1946|1944.8|1944|1942.8|191
1642612800000|2022-01-19 17:20:00|1944.5|1943.3|1945.2|1944|1945.5|1944.3|1944.2|1943|27
1642613100000|2022-01-19 17:25:00|1945|1943.8|1946.5|1945.3|1946.5|1945.3|1944.5|1943.3|65
1642613400000|2022-01-19 17:30:00|1947|1945.8|1944.5|1943.3|1947|1945.8|1944.5|1943.3|56
1642613700000|2022-01-19 17:35:00|1944.7|1943.5|1943.5|1942.3|1945|1943.8|1943.5|1942.3|58
1642614000000|2022-01-19 17:40:00|1943|1941.8|1944|1942.8|1944|1942.8|1942.5|1941.3|56
1642614300000|2022-01-19 17:45:00|1943.5|1942.3|1945.2|1944|1946|1944.8|1943.5|1942.3|43
1642614600000|2022-01-19 17:50:00|1945.5|1944.3|1944.5|1943.3|1945.7|1944.5|1944.5|1943.3|62
1642614900000|2022-01-19 17:55:00|1944.7|1943.5|1947|1945.8|1947|1945.8|1944.5|1943.3|108
1642615200000|2022-01-19 18:00:00|1946.7|1945.5|1947.5|1946.3|1947.5|1946.3|1944.5|1943.3|137
1642615500000|2022-01-19 18:05:00|1947.2|1946|1946.2|1945|1947.2|1946|1946|1944.8|40
1642615800000|2022-01-19 18:10:00|1946.5|1945.3|1946.5|1945.3|1947.5|1946.3|1946|1944.8|41
1642616100000|2022-01-19 18:15:00|1946.2|1945|1946.5|1945.3|1946.7|1945.5|1945.5|1944.3|50
1642616400000|2022-01-19 18:20:00|1946.2|1945|1946|1944.8|1946.5|1945.3|1945|1943.8|44
1642616700000|2022-01-19 18:25:00|1946.2|1945|1944|1942.8|1946.2|1945|1943.5|1942.3|31
1642617000000|2022-01-19 18:30:00|1943.5|1942.3|1944.5|1943.3|1945.2|1944|1943.5|1942.3|50
1642617300000|2022-01-19 18:35:00|1944|1942.8|1943|1941.8|1944|1942.8|1942|1940.8|61
1642617600000|2022-01-19 18:40:00|1942.7|1941.5|1943|1941.8|1943.5|1942.3|1942.5|1941.3|30
1642617900000|2022-01-19 18:45:00|1943.2|1942|1943|1941.8|1943.5|1942.3|1942.5|1941.3|36
1642618200000|2022-01-19 18:50:00|1942.7|1941.5|1943|1941.8|1943.5|1942.3|1942|1940.8|45
1642618500000|2022-01-19 18:55:00|1943.2|1942|1943|1941.8|1944|1942.8|1942.5|1941.3|46
1642618800000|2022-01-19 19:00:00|1942.7|1941.5|1942|1940.8|1944|1942.8|1942|1940.8|25
1642619100000|2022-01-19 19:05:00|1941.7|1940.5|1939.5|1938.3|1942|1940.8|1938.5|1937.3|85
1642619400000|2022-01-19 19:10:00|1939.2|1938|1938.5|1937.3|1940.2|1939|1938.5|1937.3|27
1642619700000|2022-01-19 19:15:00|1938.7|1937.5|1938.5|1937.3|1939|1937.8|1937.5|1936.3|107
1642620000000|2022-01-19 19:20:00|1938|1936.8|1937|1935.8|1938.2|1937|1936|1934.8|183
1642620300000|2022-01-19 19:25:00|1937.2|1936|1935.7|1934.5|1937.2|1936|1935.5|1934.3|33
1642620600000|2022-01-19 19:30:00|1935.5|1934.3|1936.5|1935.3|1936.7|1935.5|1935.5|1934.3|31
1642620900000|2022-01-19 19:35:00|1936.7|1935.5|1936.5|1935.3|1937.5|1936.3|1936.2|1935|64
1642621200000|2022-01-19 19:40:00|1936.7|1935.5|1939|1937.8|1939|1937.8|1936.5|1935.3|25
1642621500000|2022-01-19 19:45:00|1938.7|1937.5|1938|1936.8|1939.5|1938.3|1937.5|1936.3|34
1642621800000|2022-01-19 19:50:00|1937.7|1936.5|1939.2|1938|1939.5|1938.3|1937.7|1936.5|34
1642622100000|2022-01-19 19:55:00|1939.5|1938.3|1939.5|1938.3|1941|1939.8|1939|1937.8|93
1642622400000|2022-01-19 20:00:00|1939.2|1938|1938|1936.8|1939.5|1938.3|1937.5|1936.3|48
1642622700000|2022-01-19 20:05:00|1938.5|1937.3|1939.5|1938.3|1940.5|1939.3|1938|1936.8|103
1642623000000|2022-01-19 20:10:00|1939.7|1938.5|1942|1940.8|1942.2|1941|1939.5|1938.3|108
1642623300000|2022-01-19 20:15:00|1942.2|1941|1940.5|1939.3|1942.2|1941|1940|1938.8|37
1642623600000|2022-01-19 20:20:00|1940.9|1938.9|1940.5|1938.5|1941.9|1939.9|1940.2|1938.2|37
1642623900000|2022-01-19 20:25:00|1940.7|1938.7|1937.2|1935.2|1941.2|1939.2|1936.6|1934.6|56
1642624200000|2022-01-19 20:30:00|1937.1|1935.1|1935.6|1933.6|1937.5|1935.5|1934.6|1932.6|109
1642624500000|2022-01-19 20:35:00|1935.5|1933.5|1935.1|1933.1|1936.2|1934.2|1935.1|1933.1|57
1642624800000|2022-01-19 20:40:00|1934.8|1932.8|1936.5|1934.5|1936.9|1934.9|1934.8|1932.8|106
1642625100000|2022-01-19 20:45:00|1936.4|1934.4|1935.8|1933.8|1936.6|1934.6|1935.5|1933.5|34
1642625400000|2022-01-19 20:50:00|1935.7|1933.7|1932.9|1930.9|1935.7|1933.7|1932.5|1930.5|158
1642625700000|2022-01-19 20:55:00|1932.8|1930.8|1931.6|1929.6|1933.2|1931.2|1929.8|1927.8|0
1642626000000|2022-01-19 21:00:00|1931.9|1929.9|1929.9|1927.9|1932|1930|1929.3|1927.3|63
1642626300000|2022-01-19 21:05:00|1930|1928|1929.7|1927.7|1931.5|1929.5|1929.6|1927.6|0
1642626600000|2022-01-19 21:10:00|1929.9|1927.9|1930.2|1928.2|1930.7|1928.7|1929.3|1927.3|0
1642626900000|2022-01-19 21:15:00|1930.3|1928.3|1930.3|1928.3|1930.8|1928.8|1930.1|1928.1|0
1642627200000|2022-01-19 21:20:00|1930.2|1928.2|1929|1927|1930.2|1928.2|1928.7|1926.7|0
1642627500000|2022-01-19 21:25:00|1928.9|1926.9|1928.6|1926.6|1928.9|1926.9|1927.6|1925.6|0
1642627800000|2022-01-19 21:30:00|1928.8|1926.8|1929.5|1927.5|1929.7|1927.7|1928.6|1926.6|0
1642628100000|2022-01-19 21:35:00|1929.1|1927.1|1928|1926|1929.1|1927.1|1928|1926|0
1642628400000|2022-01-19 21:40:00|1928.1|1926.1|1928.4|1926.4|1928.4|1926.4|1927.6|1925.6|0
1642628700000|2022-01-19 21:45:00|1928.5|1926.5|1929.5|1927.5|1929.6|1927.6|1928.5|1926.5|0
1642629000000|2022-01-19 21:50:00|1929.6|1927.6|1929.4|1927.4|1929.8|1927.8|1929.4|1927.4|0
1642629300000|2022-01-19 21:55:00|1928.9|1926.9|1928.8|1926.8|1929.3|1927.3|1928.7|1926.7|0
1642629600000|2022-01-19 22:00:00|1929|1927|1928.8|1926.8|1929|1927|1928.6|1926.6|0
1642629900000|2022-01-19 22:05:00|1928.7|1926.7|1928.7|1926.7|1928.8|1926.8|1928.6|1926.6|0
1642630200000|2022-01-19 22:10:00|1928.6|1926.6|1928.6|1926.6|1928.7|1926.7|1928.6|1926.6|0
1642630500000|2022-01-19 22:15:00|1928.5|1926.5|1928.5|1926.5|1928.7|1926.7|1928.5|1926.5|0
1642630800000|2022-01-19 22:20:00|1928.6|1926.6|1928.6|1926.6|1928.6|1926.6|1928.6|1926.6|0
1642631100000|2022-01-19 22:25:00|1928.5|1926.5|1928.5|1926.5|1928.5|1926.5|1928.5|1926.5|0
1642631700000|2022-01-19 22:35:00|1928.6|1926.6|1928.6|1926.6|1928.6|1926.6|1928.5|1926.5|0
1642632000000|2022-01-19 22:40:00|1928.5|1926.5|1928.6|1926.6|1928.7|1926.7|1928.5|1926.5|0
1642632300000|2022-01-19 22:45:00|1928.7|1926.7|1928.7|1926.7|1928.8|1926.8|1928.6|1926.6|0
1642632600000|2022-01-19 22:50:00|1928.8|1926.8|1928.7|1926.7|1928.8|1926.8|1928.7|1926.7|0
1642632900000|2022-01-19 22:55:00|1928.8|1926.8|1929.1|1927.1|1929.1|1927.1|1928.7|1926.7|0
1642633200000|2022-01-19 23:00:00|1929|1927|1929.6|1927.6|1929.8|1927.8|1928.9|1926.9|0
1642633500000|2022-01-19 23:05:00|1929.8|1927.8|1929.7|1927.7|1930.6|1928.6|1929.6|1927.6|0
1642633800000|2022-01-19 23:10:00|1929.6|1927.6|1929.1|1927.1|1930.1|1928.1|1929|1927|0
1642634100000|2022-01-19 23:15:00|1929.2|1927.2|1928.6|1926.6|1929.7|1927.7|1928.3|1926.3|0
1642634400000|2022-01-19 23:20:00|1928.7|1926.7|1927.3|1925.3|1928.9|1926.9|1927.3|1925.3|0
1642634700000|2022-01-19 23:25:00|1927|1925|1927|1925|1927.8|1925.8|1926.5|1924.5|0
1642635000000|2022-01-19 23:30:00|1926.8|1924.8|1926.2|1924.2|1929.1|1927.1|1926.2|1924.2|0
1642635300000|2022-01-19 23:35:00|1926.1|1924.1|1923.7|1921.7|1926.1|1924.1|1922.8|1920.8|0
1642635600000|2022-01-19 23:40:00|1923.6|1921.6|1923.7|1921.7|1924.6|1922.6|1921.1|1919.1|0
1642635900000|2022-01-19 23:45:00|1923.9|1921.9|1920|1918.8|1926|1924.8|1920|1918.8|1121
1642636200000|2022-01-19 23:50:00|1919.5|1918.3|1919|1917.8|1920.5|1919.3|1917|1915.8|582
1642636500000|2022-01-19 23:55:00|1918.7|1917.5|1916|1914.8|1919.5|1918.3|1916|1914.8|447
1642636800000|2022-01-20 00:00:00|1915.8|1915|1923|1922.2|1925.3|1924.5|1915.8|1915|2807
1642637100000|2022-01-20 00:05:00|1922.8|1922|1928.8|1928|1929.8|1929|1922.8|1922|1935
1642637400000|2022-01-20 00:10:00|1928.3|1927.5|1934.3|1933.5|1934.8|1934|1926.8|1926|1624
1642637700000|2022-01-20 00:15:00|1934.8|1934|1937.8|1937|1939.3|1938.5|1934.3|1933.5|1339
1642638000000|2022-01-20 00:20:00|1937.3|1936.5|1939.3|1938.5|1939.3|1938.5|1935.8|1935|1064
1642638300000|2022-01-20 00:25:00|1938.8|1938|1942.3|1941.5|1942.8|1942|1937|1936.2|1288
1642638600000|2022-01-20 00:30:00|1941.8|1941|1938.8|1938|1941.8|1941|1937.8|1937|1034
1642638900000|2022-01-20 00:35:00|1939|1938.2|1934.3|1933.5|1939.3|1938.5|1933|1932.2|845
1642639200000|2022-01-20 00:40:00|1934.8|1934|1933|1932.2|1935.8|1935|1932.3|1931.5|728
1642639500000|2022-01-20 00:45:00|1933.3|1932.5|1928.3|1927.5|1933.8|1933|1927.8|1927|1775
1642639800000|2022-01-20 00:50:00|1927.8|1927|1930.3|1929.5|1930.3|1929.5|1925.3|1924.5|1049
1642640100000|2022-01-20 00:55:00|1929.8|1929|1927.3|1926.5|1930.8|1930|1926.5|1925.7|1290
1642640400000|2022-01-20 01:00:00|1927.8|1927|1926.8|1926|1932.3|1931.5|1926.8|1926|1479
1642640700000|2022-01-20 01:05:00|1927|1926.2|1926.8|1926|1929.5|1928.7|1925.3|1924.5|1061
1642641000000|2022-01-20 01:10:00|1926.5|1925.7|1920.8|1920|1927.3|1926.5|1920.8|1920|1005
1642641300000|2022-01-20 01:15:00|1920.3|1919.5|1911.3|1910.5|1920.8|1920|1910.8|1910|1428
1642641600000|2022-01-20 01:20:00|1910.8|1910|1912.8|1912|1913.8|1913|1907.3|1906.5|1089
1642641900000|2022-01-20 01:25:00|1913.3|1912.5|1920.8|1920|1921|1920.2|1911.3|1910.5|863
1642642200000|2022-01-20 01:30:00|1920.3|1919.5|1925.8|1925|1925.8|1925|1920|1919.2|831
1642642500000|2022-01-20 01:35:00|1925.5|1924.7|1926.3|1925.5|1928.8|1928|1923.8|1923|801
1642642800000|2022-01-20 01:40:00|1926.5|1925.7|1923.8|1923|1926.8|1926|1923.3|1922.5|832
1642643100000|2022-01-20 01:45:00|1923.3|1922.5|1922.3|1921.5|1927.5|1926.7|1921.8|1921|961
1642643400000|2022-01-20 01:50:00|1921.8|1921|1922.8|1922|1924.8|1924|1920.8|1920|407
1642643700000|2022-01-20 01:55:00|1923.3|1922.5|1923.8|1923|1925.3|1924.5|1922.3|1921.5|189
1642644000000|2022-01-20 02:00:00|1924.3|1923.5|1928.3|1927.5|1928.8|1928|1923.8|1923|353
1642644300000|2022-01-20 02:05:00|1928.5|1927.7|1929.3|1928.5|1930.3|1929.5|1927.8|1927|437
1642644600000|2022-01-20 02:10:00|1928.8|1928|1927.8|1927|1930.3|1929.5|1927.5|1926.7|464
1642644900000|2022-01-20 02:15:00|1928|1927.2|1928.8|1928|1930.5|1929.7|1927.3|1926.5|348
1642645200000|2022-01-20 02:20:00|1928.5|1927.7|1929.3|1928.5|1929.3|1928.5|1926.8|1926|322
1642645500000|2022-01-20 02:25:00|1929|1928.2|1927.8|1927|1929.3|1928.5|1927|1926.2|240
1642645800000|2022-01-20 02:30:00|1927.3|1926.5|1930.3|1929.5|1930.3|1929.5|1927.3|1926.5|159
1642646100000|2022-01-20 02:35:00|1930.8|1930|1932.3|1931.5|1932.3|1931.5|1930.3|1929.5|312
1642646400000|2022-01-20 02:40:00|1932|1931.2|1929.8|1929|1932.3|1931.5|1929.5|1928.7|206
1642646700000|2022-01-20 02:45:00|1929.5|1928.7|1930.3|1929.5|1930.8|1930|1929.3|1928.5|86
1642647000000|2022-01-20 02:50:00|1930.8|1930|1931.3|1930.5|1931.8|1931|1930.5|1929.7|97
1642647300000|2022-01-20 02:55:00|1931.8|1931|1931.8|1931|1932.3|1931.5|1931.3|1930.5|100
1642647600000|2022-01-20 03:00:00|1931.3|1930.5|1931.3|1930.5|1932.3|1931.5|1930.8|1930|199
1642647900000|2022-01-20 03:05:00|1931|1930.2|1930.8|1930|1931.8|1931|1929.8|1929|175
1642648200000|2022-01-20 03:10:00|1931|1930.2|1931.3|1930.5|1931.3|1930.5|1930.8|1930|45
1642648500000|2022-01-20 03:15:00|1931|1930.2|1934.3|1933.5|1934.3|1933.5|1930.8|1930|547
1642648800000|2022-01-20 03:20:00|1933.8|1933|1935.3|1934.5|1936.3|1935.5|1933.8|1933|307
1642649100000|2022-01-20 03:25:00|1935.5|1934.7|1935.8|1935|1936.3|1935.5|1935.3|1934.5|375
1642649400000|2022-01-20 03:30:00|1935.3|1934.5|1936.8|1936|1938.8|1938|1933.8|1933|1261
1642649700000|2022-01-20 03:35:00|1936.3|1935.5|1937.3|1936.5|1937.8|1937|1934.3|1933.5|735
1642650000000|2022-01-20 03:40:00|1936.8|1936|1934.3|1933.5|1937.3|1936.5|1933.8|1933|312
1642650300000|2022-01-20 03:45:00|1934.8|1934|1936.8|1936|1939.3|1938.5|1933.8|1933|450
1642650600000|2022-01-20 03:50:00|1937.3|1936.5|1938.3|1937.5|1938.8|1938|1935.3|1934.5|221
1642650900000|2022-01-20 03:55:00|1938|1937.2|1939|1938.2|1939.3|1938.5|1937.8|1937|346
1642651200000|2022-01-20 04:00:00|1939.3|1938.5|1940.3|1939.5|1940.8|1940|1938.8|1938|346
1642651500000|2022-01-20 04:05:00|1940.8|1940|1941.3|1940.5|1942.3|1941.5|1939.8|1939|384
1642651800000|2022-01-20 04:10:00|1940.8|1940|1942.3|1941.5|1942.8|1942|1940.3|1939.5|383
1642652100000|2022-01-20 04:15:00|1941.8|1941|1939.8|1939|1943.3|1942.5|1939.3|1938.5|408
1642652400000|2022-01-20 04:20:00|1939.5|1938.7|1938.8|1938|1940.3|1939.5|1938.8|1938|382
1642652700000|2022-01-20 04:25:00|1939|1938.2|1938.3|1937.5|1939.3|1938.5|1937.3|1936.5|347
1642653000000|2022-01-20 04:30:00|1937.8|1937|1939.3|1938.5|1939.3|1938.5|1937.8|1937|237
1642653300000|2022-01-20 04:35:00|1938.8|1938|1938.8|1938|1939.3|1938.5|1938.3|1937.5|313
1642653600000|2022-01-20 04:40:00|1939|1938.2|1937.8|1937|1939.3|1938.5|1937.8|1937|240
1642653900000|2022-01-20 04:45:00|1938.3|1937.5|1938.8|1938|1938.8|1938|1937.3|1936.5|356
1642654200000|2022-01-20 04:50:00|1939.3|1938.5|1938.8|1938|1939.3|1938.5|1938.8|1938|198
1642654500000|2022-01-20 04:55:00|1939.3|1938.5|1938.8|1938|1939.3|1938.5|1938.8|1938|208
1642654800000|2022-01-20 05:00:00|1939.3|1938.5|1942.3|1941.5|1942.3|1941.5|1938.8|1938|862
1642655100000|2022-01-20 05:05:00|1942.8|1942|1942.3|1941.5|1942.8|1942|1941.3|1940.5|406
1642655400000|2022-01-20 05:10:00|1942.5|1941.7|1943.8|1943|1943.8|1943|1942.3|1941.5|531
1642655700000|2022-01-20 05:15:00|1944.3|1943.5|1944.3|1943.5|1945.3|1944.5|1943.8|1943|646
1642656000000|2022-01-20 05:20:00|1943.8|1943|1945.3|1944.5|1945.8|1945|1943.3|1942.5|390
1642656300000|2022-01-20 05:25:00|1944.8|1944|1943.3|1942.5|1945.3|1944.5|1942.8|1942|655
1642656600000|2022-01-20 05:30:00|1942.8|1942|1943.3|1942.5|1943.3|1942.5|1942.3|1941.5|440
1642656900000|2022-01-20 05:35:00|1943.5|1942.7|1940.8|1940|1943.5|1942.7|1940.3|1939.5|451
1642657200000|2022-01-20 05:40:00|1940.3|1939.5|1940.3|1939.5|1941.3|1940.5|1939.8|1939|611
1642657500000|2022-01-20 05:45:00|1939.8|1939|1937.8|1937|1940.3|1939.5|1937.8|1937|600
1642657800000|2022-01-20 05:50:00|1938|1937.2|1939.8|1939|1940.3|1939.5|1937.8|1937|523
1642658100000|2022-01-20 05:55:00|1940.3|1939.5|1938.3|1937.5|1940.8|1940|1937.3|1936.5|2463
1642658400000|2022-01-20 06:00:00|1937.8|1937|1938.3|1937.5|1938.8|1938|1937.3|1936.5|1958
1642658700000|2022-01-20 06:05:00|1937.8|1937|1938.3|1936.3|1938.5|1937|1936.8|1936|424
1642659000000|2022-01-20 06:10:00|1938.6|1936.6|1941|1939|1942.4|1940.4|1935.5|1933.5|1
1642659300000|2022-01-20 06:15:00|1940.8|1938.8|1941.3|1939.3|1942|1940|1940.2|1938.2|526
1642659600000|2022-01-20 06:20:00|1941.4|1939.4|1941.7|1939.7|1942.4|1940.4|1941.2|1939.2|0
1642659900000|2022-01-20 06:25:00|1941.5|1939.5|1941.5|1939.5|1942.2|1940.2|1941.2|1939.2|0
1642660200000|2022-01-20 06:30:00|1941.4|1939.4|1942.7|1940.7|1942.7|1940.7|1941.4|1939.4|0
1642660500000|2022-01-20 06:35:00|1942.9|1940.9|1942.9|1940.9|1943.5|1941.5|1942.3|1940.3|0
1642660800000|2022-01-20 06:40:00|1942.8|1940.8|1942.5|1940.5|1942.8|1940.8|1942.3|1940.3|0
1642661100000|2022-01-20 06:45:00|1942.6|1940.6|1944.1|1942.1|1944.2|1942.2|1942.6|1940.6|0
1642661400000|2022-01-20 06:50:00|1943.9|1941.9|1943.5|1941.5|1944.1|1942.1|1943.2|1941.2|0
1642661700000|2022-01-20 06:55:00|1943.7|1941.7|1943.7|1941.7|1944.8|1942.8|1943.7|1941.7|0
1642662000000|2022-01-20 07:00:00|1943.6|1941.6|1942.6|1940.6|1944|1942|1942.3|1940.3|0
1642662300000|2022-01-20 07:05:00|1942.5|1940.5|1943.9|1941.9|1943.9|1941.9|1942.5|1940.5|0
1642662600000|2022-01-20 07:10:00|1944|1942|1944.7|1942.7|1945|1943|1943.9|1941.9|0
1642662900000|2022-01-20 07:15:00|1944.5|1942.5|1943.2|1941.2|1944.5|1942.5|1943.2|1941.2|0
1642663200000|2022-01-20 07:20:00|1943.5|1941.5|1942.8|1940.8|1943.8|1941.8|1942.4|1940.4|0
1642663500000|2022-01-20 07:25:00|1943|1941|1941.9|1939.9|1943.1|1941.1|1941.9|1939.9|0
1642663800000|2022-01-20 07:30:00|1942|1940|1941|1939.8|1942|1940|1939.5|1938.3|219
1642664100000|2022-01-20 07:35:00|1940.7|1939.5|1941.5|1940.3|1941.5|1940.3|1940.5|1939.3|99
1642664400000|2022-01-20 07:40:00|1941.2|1940|1943|1941.8|1944|1942.8|1941.2|1940|183
1642664700000|2022-01-20 07:45:00|1942.7|1941.5|1940|1938.8|1942.7|1941.5|1940|1938.8|124
1642665000000|2022-01-20 07:50:00|1939.5|1938.3|1938.7|1937.5|1940|1938.8|1938.5|1937.3|75
1642665300000|2022-01-20 07:55:00|1938.5|1937.3|1937.5|1936.3|1939|1937.8|1937.5|1936.3|120
1642665600000|2022-01-20 08:00:00|1938|1936.8|1937.5|1936.3|1939.5|1938.3|1937.5|1936.3|227
1642665900000|2022-01-20 08:05:00|1937.2|1936|1938|1936.8|1938.5|1937.3|1936.5|1935.3|213
1642666200000|2022-01-20 08:10:00|1937.5|1936.3|1933.5|1932.3|1937.7|1936.5|1933.5|1932.3|355
1642666500000|2022-01-20 08:15:00|1933.2|1932|1932|1930.8|1934|1932.8|1932|1930.8|426
1642666800000|2022-01-20 08:20:00|1931.7|1930.5|1930.5|1929.3|1931.7|1930.5|1930|1928.8|229
1642667100000|2022-01-20 08:25:00|1930.2|1929|1931.5|1930.3|1931.5|1930.3|1929|1927.8|160
1642667400000|2022-01-20 08:30:00|1931|1929.8|1933|1931.8|1933|1931.8|1929.5|1928.3|97
1642667700000|2022-01-20 08:35:00|1932.5|1931.3|1931.5|1930.3|1933.5|1932.3|1931.2|1930|324
1642668000000|2022-01-20 08:40:00|1931|1929.8|1931.5|1930.3|1932.5|1931.3|1931|1929.8|196
1642668300000|2022-01-20 08:45:00|1931.2|1930|1931.7|1930.5|1932|1930.8|1930.5|1929.3|228
1642668600000|2022-01-20 08:50:00|1932|1930.8|1932|1930.8|1932|1930.8|1930.7|1929.5|182
1642668900000|2022-01-20 08:55:00|1932.2|1931|1932.5|1931.3|1932.5|1931.3|1931|1929.8|69
1642669200000|2022-01-20 09:00:00|1932.7|1931.5|1931|1929.8|1933.5|1932.3|1931|1929.8|136
1642669500000|2022-01-20 09:05:00|1930.7|1929.5|1928.7|1927.5|1931|1929.8|1928.5|1927.3|111
1642669800000|2022-01-20 09:10:00|1928.5|1927.3|1928|1926.8|1928.7|1927.5|1927|1925.8|121
1642670100000|2022-01-20 09:15:00|1927.5|1926.3|1926.5|1925.3|1928.5|1927.3|1926|1924.8|73
1642670400000|2022-01-20 09:20:00|1926.2|1925|1927.5|1926.3|1928|1926.8|1926|1924.8|107
1642670700000|2022-01-20 09:25:00|1927|1925.8|1929|1927.8|1929.7|1928.5|1927|1925.8|108
1642671000000|2022-01-20 09:30:00|1929.5|1928.3|1931|1929.8|1931|1929.8|1929|1927.8|89
1642671300000|2022-01-20 09:35:00|1931.2|1930|1932|1930.8|1932|1930.8|1930.5|1929.3|81
1642671600000|2022-01-20 09:40:00|1932.2|1931|1931|1929.8|1932.5|1931.3|1931|1929.8|46
1642671900000|2022-01-20 09:45:00|1931.5|1930.3|1930.5|1929.3|1931.5|1930.3|1930|1928.8|61
1642672200000|2022-01-20 09:50:00|1930.2|1929|1931|1929.8|1931.5|1930.3|1930|1928.8|40
1642672500000|2022-01-20 09:55:00|1931.2|1930|1930.5|1929.3|1931.5|1930.3|1930.5|1929.3|29
1642672800000|2022-01-20 10:00:00|1930.7|1929.5|1931|1929.8|1931.5|1930.3|1930.5|1929.3|17
1642673100000|2022-01-20 10:05:00|1931.5|1930.3|1931|1929.8|1931.5|1930.3|1930.5|1929.3|23
1642673400000|2022-01-20 10:10:00|1931.2|1930|1931.5|1930.3|1931.5|1930.3|1931|1929.8|50
1642673700000|2022-01-20 10:15:00|1931|1929.8|1931.5|1930.3|1932|1930.8|1931|1929.8|76
1642674000000|2022-01-20 10:20:00|1932|1930.8|1933|1931.8|1933|1931.8|1931|1929.8|93
1642674300000|2022-01-20 10:25:00|1933.5|1932.3|1933.5|1932.3|1933.5|1932.3|1932.5|1931.3|56
1642674600000|2022-01-20 10:30:00|1933|1931.8|1932.5|1931.3|1933.5|1932.3|1932|1930.8|66
1642674900000|2022-01-20 10:35:00|1932|1930.8|1932.5|1931.3|1932.5|1931.3|1932|1930.8|36
1642675200000|2022-01-20 10:40:00|1932|1930.8|1933|1931.8|1933|1931.8|1932|1930.8|40
1642675500000|2022-01-20 10:45:00|1932.7|1931.5|1933.5|1932.3|1933.5|1932.3|1932.5|1931.3|75
1642675800000|2022-01-20 10:50:00|1934|1932.8|1934.5|1933.3|1934.5|1933.3|1933.5|1932.3|71
1642676100000|2022-01-20 10:55:00|1935|1933.8|1934.5|1933.3|1935|1933.8|1933.5|1932.3|109
1642676400000|2022-01-20 11:00:00|1934.7|1933.5|1937|1935.8|1937.5|1936.3|1934.7|1933.5|186
1642676700000|2022-01-20 11:05:00|1937.2|1936|1937.5|1936.3|1938|1936.8|1937|1935.8|131
1642677000000|2022-01-20 11:10:00|1938|1936.8|1937.2|1936|1938|1936.8|1937|1935.8|25
1642677300000|2022-01-20 11:15:00|1937.5|1936.3|1938.7|1937.5|1939|1937.8|1937.5|1936.3|96
1642677600000|2022-01-20 11:20:00|1938.5|1937.3|1938.5|1937.3|1939|1937.8|1938|1936.8|47
1642677900000|2022-01-20 11:25:00|1939|1937.8|1938|1936.8|1939|1937.8|1938|1936.8|29
1642678200000|2022-01-20 11:30:00|1937.5|1936.3|1937.2|1936|1937.5|1936.3|1937|1935.8|69
1642678500000|2022-01-20 11:35:00|1937|1935.8|1938.5|1937.3|1938.5|1937.3|1937|1935.8|81
1642678800000|2022-01-20 11:40:00|1938.2|1937|1937.5|1936.3|1938.5|1937.3|1937.5|1936.3|48
1642679100000|2022-01-20 11:45:00|1938|1936.8|1937.5|1936.3|1938|1936.8|1937|1935.8|23
1642679400000|2022-01-20 11:50:00|1937.2|1936|1937|1935.8|1937.5|1936.3|1936.5|1935.3|11
1642679700000|2022-01-20 11:55:00|1936.7|1935.5|1937.5|1936.3|1938|1936.8|1936.7|1935.5|57
1642680000000|2022-01-20 12:00:00|1937.2|1936|1937.5|1936.3|1937.7|1936.5|1936.5|1935.3|8
1642680300000|2022-01-20 12:05:00|1937.7|1936.5|1937.5|1936.3|1938|1936.8|1936.7|1935.5|37
1642680600000|2022-01-20 12:10:00|1937.2|1936|1936.5|1935.3|1937.5|1936.3|1936.5|1935.3|5
1642680900000|2022-01-20 12:15:00|1936.7|1935.5|1936|1934.8|1937|1935.8|1936|1934.8|25
1642681200000|2022-01-20 12:20:00|1936.2|1935|1936.2|1935|1936.5|1935.3|1936|1934.8|47
1642681500000|2022-01-20 12:25:00|1936|1934.8|1936.5|1935.3|1936.5|1935.3|1936|1934.8|25
1642681800000|2022-01-20 12:30:00|1936.2|1935|1935|1933.8|1936.5|1935.3|1935|1933.8|49
1642682100000|2022-01-20 12:35:00|1934.5|1933.3|1934.5|1933.3|1935|1933.8|1934.5|1933.3|19
1642682400000|2022-01-20 12:40:00|1934|1932.8|1934|1932.8|1934.5|1933.3|1933.7|1932.5|23
1642682700000|2022-01-20 12:45:00|1934.2|1933|1934.5|1933.3|1935|1933.8|1934|1932.8|48
1642683000000|2022-01-20 12:50:00|1934.7|1933.5|1935|1933.8|1935|1933.8|1934.5|1933.3|21
1642683300000|2022-01-20 12:55:00|1935.2|1934|1935.7|1934.5|1936|1934.8|1935|1933.8|21
1642683600000|2022-01-20 13:00:00|1935.5|1934.3|1935.5|1934.3|1935.5|1934.3|1934.5|1933.3|20
1642683900000|2022-01-20 13:05:00|1935|1933.8|1935.5|1934.3|1936|1934.8|1935|1933.8|118
1642684200000|2022-01-20 13:10:00|1935|1933.8|1935.5|1934.3|1935.5|1934.3|1934.5|1933.3|39
1642684500000|2022-01-20 13:15:00|1935|1933.8|1935|1933.8|1935.5|1934.3|1935|1933.8|14
1642684800000|2022-01-20 13:20:00|1935.5|1934.3|1935|1933.8|1935.5|1934.3|1935|1933.8|21
1642685100000|2022-01-20 13:25:00|1934.7|1933.5|1934.5|1933.3|1935|1933.8|1934.5|1933.3|54
1642685400000|2022-01-20 13:30:00|1934.7|1933.5|1936.5|1935.3|1937|1935.8|1934.7|1933.5|60
1642685700000|2022-01-20 13:35:00|1936.2|1935|1935.5|1934.3|1936.5|1935.3|1935|1933.8|95
1642686000000|2022-01-20 13:40:00|1935.2|1934|1935.5|1934.3|1936|1934.8|1935|1933.8|18
1642686300000|2022-01-20 13:45:00|1935.7|1934.5|1936.2|1935|1937|1935.8|1935.5|1934.3|70
1642686600000|2022-01-20 13:50:00|1936|1934.8|1937|1935.8|1937.2|1936|1936|1934.8|10
1642686900000|2022-01-20 13:55:00|1936.5|1935.3|1935.7|1934.5|1936.5|1935.3|1935.5|1934.3|90
1642687200000|2022-01-20 14:00:00|1935.5|1934.3|1935|1933.8|1935.7|1934.5|1934.5|1933.3|93
1642687500000|2022-01-20 14:05:00|1934.7|1933.5|1935.5|1934.3|1935.5|1934.3|1934.5|1933.3|30
1642687800000|2022-01-20 14:10:00|1935.2|1934|1935.2|1934|1935.5|1934.3|1935|1933.8|81
1642688100000|2022-01-20 14:15:00|1935.5|1934.3|1935.5|1934.3|1935.5|1934.3|1935|1933.8|50
1642688400000|2022-01-20 14:20:00|1935.7|1934.5|1935.5|1934.3|1936.5|1935.3|1935.5|1934.3|38
1642688700000|2022-01-20 14:25:00|1935.2|1934|1935.5|1934.3|1935.7|1934.5|1934.5|1933.3|45
1642689000000|2022-01-20 14:30:00|1935.2|1934|1936|1934.8|1938.5|1937.3|1935|1933.8|246
1642689300000|2022-01-20 14:35:00|1935.7|1934.5|1935.5|1934.3|1936.5|1935.3|1934.5|1933.3|176
1642689600000|2022-01-20 14:40:00|1935.7|1934.5|1938.5|1937.3|1939|1937.8|1934.5|1933.3|130
1642689900000|2022-01-20 14:45:00|1938.7|1937.5|1939.5|1938.3|1939.7|1938.5|1938|1936.8|233
1642690200000|2022-01-20 14:50:00|1939.2|1938|1940|1938.8|1941|1939.8|1938.5|1937.3|135
1642690500000|2022-01-20 14:55:00|1939.5|1938.3|1942.5|1941.3|1943|1941.8|1939.5|1938.3|274
1642690800000|2022-01-20 15:00:00|1941.5|1940.3|1940|1938.8|1942.2|1941|1940|1938.8|323
1642691100000|2022-01-20 15:05:00|1940.5|1939.3|1941.5|1940.3|1942|1940.8|1940|1938.8|203
1642691400000|2022-01-20 15:10:00|1941.2|1940|1940|1938.8|1941.5|1940.3|1939.7|1938.5|257
1642691700000|2022-01-20 15:15:00|1940.2|1939|1937.5|1936.3|1941|1939.8|1937.5|1936.3|237
1642692000000|2022-01-20 15:20:00|1938|1936.8|1938.5|1937.3|1939|1937.8|1937.5|1936.3|319
1642692300000|2022-01-20 15:25:00|1938.7|1937.5|1939.7|1938.5|1940|1938.8|1937.5|1936.3|119
1642692600000|2022-01-20 15:30:00|1940|1938.8|1942|1940.8|1942.5|1941.3|1940|1938.8|315
1642692900000|2022-01-20 15:35:00|1942.2|1941|1942|1940.8|1943.7|1942.5|1942|1940.8|226
1642693200000|2022-01-20 15:40:00|1942.2|1941|1942|1940.8|1943|1941.8|1941.5|1940.3|89
1642693500000|2022-01-20 15:45:00|1941.5|1940.3|1943|1941.8|1943.5|1942.3|1941.5|1940.3|104
1642693800000|2022-01-20 15:50:00|1943.5|1942.3|1943.5|1942.3|1943.5|1942.3|1942.5|1941.3|202
1642694100000|2022-01-20 15:55:00|1943.2|1942|1944.5|1943.3|1945|1943.8|1943|1941.8|202
1642694400000|2022-01-20 16:00:00|1944.7|1943.5|1945.5|1944.3|1946|1944.8|1944.5|1943.3|131
1642694700000|2022-01-20 16:05:00|1946|1944.8|1945|1943.8|1946|1944.8|1944.5|1943.3|240
1642695000000|2022-01-20 16:10:00|1944.7|1943.5|1944|1942.8|1945|1943.8|1944|1942.8|123
1642695300000|2022-01-20 16:15:00|1944.2|1943|1944|1942.8|1944.5|1943.3|1943|1941.8|137
1642695600000|2022-01-20 16:20:00|1943.7|1942.5|1944.5|1943.3|1944.5|1943.3|1943|1941.8|166
1642695900000|2022-01-20 16:25:00|1944.2|1943|1945.5|1944.3|1945.5|1944.3|1943.7|1942.5|214
1642696200000|2022-01-20 16:30:00|1945.7|1944.5|1946.5|1945.3|1946.5|1945.3|1945.5|1944.3|182
1642696500000|2022-01-20 16:35:00|1946.7|1945.5|1947|1945.8|1947|1945.8|1946|1944.8|198
1642696800000|2022-01-20 16:40:00|1946.5|1945.3|1945|1943.8|1947|1945.8|1944.5|1943.3|218
1642697100000|2022-01-20 16:45:00|1945.5|1944.3|1946|1944.8|1946.5|1945.3|1945|1943.8|163
1642697400000|2022-01-20 16:50:00|1946.5|1945.3|1946.2|1945|1947|1945.8|1946|1944.8|69
1642697700000|2022-01-20 16:55:00|1946|1944.8|1946.5|1945.3|1947|1945.8|1946|1944.8|81
1642698000000|2022-01-20 17:00:00|1947|1945.8|1947.5|1946.3|1947.5|1946.3|1946.7|1945.5|126
1642698300000|2022-01-20 17:05:00|1947.2|1946|1946.5|1945.3|1947.5|1946.3|1946|1944.8|103
1642698600000|2022-01-20 17:10:00|1947|1945.8|1947.5|1946.3|1947.5|1946.3|1946.5|1945.3|217
1642698900000|2022-01-20 17:15:00|1947.2|1946|1946.5|1945.3|1947.5|1946.3|1946.5|1945.3|265
1642699200000|2022-01-20 17:20:00|1947|1945.8|1948.5|1947.3|1948.5|1947.3|1946.5|1945.3|124
1642699500000|2022-01-20 17:25:00|1948.2|1947|1949|1947.8|1949|1947.8|1947.5|1946.3|207
1642699800000|2022-01-20 17:30:00|1949.2|1948|1950.5|1949.3|1950.5|1949.3|1949.2|1948|243
1642700100000|2022-01-20 17:35:00|1950|1948.8|1948.7|1947.5|1950.5|1949.3|1948.5|1947.3|138
1642700400000|2022-01-20 17:40:00|1949|1947.8|1949|1947.8|1949.5|1948.3|1948.5|1947.3|39
1642700700000|2022-01-20 17:45:00|1948.5|1947.3|1947.7|1946.5|1949|1947.8|1947.5|1946.3|48
1642701000000|2022-01-20 17:50:00|1948|1946.8|1946.5|1945.3|1948|1946.8|1946.5|1945.3|44
1642701300000|2022-01-20 17:55:00|1946.2|1945|1946|1944.8|1946.5|1945.3|1946|1944.8|82
1642701600000|2022-01-20 18:00:00|1945.5|1944.3|1945.5|1944.3|1946|1944.8|1944.7|1943.5|63
1642701900000|2022-01-20 18:05:00|1945|1943.8|1944.5|1943.3|1945.5|1944.3|1944|1942.8|81
1642702200000|2022-01-20 18:10:00|1944|1942.8|1944.5|1943.3|1945.2|1944|1944|1942.8|58
1642702500000|2022-01-20 18:15:00|1944|1942.8|1944|1942.8|1944.5|1943.3|1943|1941.8|98
1642702800000|2022-01-20 18:20:00|1944.2|1943|1944.5|1943.3|1945|1943.8|1944|1942.8|49
1642703100000|2022-01-20 18:25:00|1945|1943.8|1945|1943.8|1945.5|1944.3|1944.5|1943.3|110
1642703400000|2022-01-20 18:30:00|1945.5|1944.3|1944|1942.8|1945.5|1944.3|1943.5|1942.3|78
1642703700000|2022-01-20 18:35:00|1943.7|1942.5|1945|1943.8|1945|1943.8|1943.5|1942.3|82
1642704000000|2022-01-20 18:40:00|1944.7|1943.5|1945|1943.8|1945.5|1944.3|1944.5|1943.3|55
1642704300000|2022-01-20 18:45:00|1944.5|1943.3|1944.5|1943.3|1945.5|1944.3|1944|1942.8|56
1642704600000|2022-01-20 18:50:00|1944.7|1943.5|1945|1943.8|1945|1943.8|1944.5|1943.3|18
1642704900000|2022-01-20 18:55:00|1944.7|1943.5|1943.5|1942.3|1945|1943.8|1943|1941.8|75
1642705200000|2022-01-20 19:00:00|1943.7|1942.5|1947.5|1946.3|1947.5|1946.3|1943.5|1942.3|60
1642705500000|2022-01-20 19:05:00|1947.2|1946|1947.5|1946.3|1947.5|1946.3|1946|1944.8|110
1642705800000|2022-01-20 19:10:00|1947.2|1946|1942|1940.8|1947.2|1946|1942|1940.8|123
1642706100000|2022-01-20 19:15:00|1941.7|1940.5|1940.5|1939.3|1942|1940.8|1940|1938.8|203
1642706400000|2022-01-20 19:20:00|1940.7|1939.5|1940|1938.8|1941|1939.8|1939.2|1938|94
1642706700000|2022-01-20 19:25:00|1939.7|1938.5|1938.5|1937.3|1940|1938.8|1938.5|1937.3|97
1642707000000|2022-01-20 19:30:00|1938.2|1937|1938|1936.8|1938.5|1937.3|1937.5|1936.3|108
1642707300000|2022-01-20 19:35:00|1937.7|1936.5|1937.5|1936.3|1938|1936.8|1937|1935.8|101
1642707600000|2022-01-20 19:40:00|1937.2|1936|1937|1935.8|1938|1936.8|1936.5|1935.3|37
1642707900000|2022-01-20 19:45:00|1937.2|1936|1937.5|1936.3|1938|1936.8|1935.5|1934.3|80
1642708200000|2022-01-20 19:50:00|1937.2|1936|1937.5|1936.3|1938|1936.8|1936.5|1935.3|46
1642708500000|2022-01-20 19:55:00|1937.2|1936|1937|1935.8|1938|1936.8|1936.5|1935.3|38
1642708800000|2022-01-20 20:00:00|1936.7|1935.5|1935.5|1934.3|1938|1936.8|1935|1933.8|131
1642709100000|2022-01-20 20:05:00|1935.2|1934|1932.5|1931.3|1935.5|1934.3|1932|1930.8|211
1642709400000|2022-01-20 20:10:00|1933|1931.8|1931.5|1930.3|1933.7|1932.5|1931|1929.8|189
1642709700000|2022-01-20 20:15:00|1932|1930.8|1933|1931.8|1933|1931.8|1931|1929.8|104
1642710000000|2022-01-20 20:20:00|1932.8|1930.8|1930.4|1928.4|1933|1931|1930.3|1928.3|136
1642710300000|2022-01-20 20:25:00|1930.3|1928.3|1929.7|1927.7|1931.2|1929.2|1928.5|1926.5|172
1642710600000|2022-01-20 20:30:00|1929.8|1927.8|1929.1|1927.1|1930.2|1928.2|1928.1|1926.1|78
1642710900000|2022-01-20 20:35:00|1929.4|1927.4|1926.5|1924.5|1929.4|1927.4|1925.5|1923.5|176
1642711200000|2022-01-20 20:40:00|1926.4|1924.4|1924.7|1922.7|1927.3|1925.3|1924.5|1922.5|71
1642711500000|2022-01-20 20:45:00|1924.5|1922.5|1923.2|1921.2|1925.1|1923.1|1922.9|1920.9|97
1642711800000|2022-01-20 20:50:00|1923.1|1921.1|1919.1|1917.1|1924.1|1922.1|1918.8|1916.8|189
1642712100000|2022-01-20 20:55:00|1918.8|1916.8|1919.3|1917.3|1920.5|1918.5|1917.7|1915.7|0
1642712400000|2022-01-20 21:00:00|1919.4|1917.4|1917.1|1915.1|1920.1|1918.1|1916.9|1914.9|32
1642712700000|2022-01-20 21:05:00|1916.9|1914.9|1917.9|1915.9|1919.8|1917.8|1916.9|1914.9|0
1642713000000|2022-01-20 21:10:00|1918|1916|1917.5|1915.5|1918.9|1916.9|1916.9|1914.9|0
1642713300000|2022-01-20 21:15:00|1917.4|1915.4|1916.4|1914.4|1917.5|1915.5|1916.2|1914.2|0
1642713600000|2022-01-20 21:20:00|1916.3|1914.3|1915|1913|1916.4|1914.4|1914.9|1912.9|0
1642713900000|2022-01-20 21:25:00|1914.9|1912.9|1912.1|1910.1|1915.6|1913.6|1912.1|1910.1|0
1642714200000|2022-01-20 21:30:00|1911.8|1909.8|1912|1910|1912|1910|1909.9|1907.9|0
1642714500000|2022-01-20 21:35:00|1911.8|1909.8|1911.6|1909.6|1912.4|1910.4|1911.6|1909.6|0
1642714800000|2022-01-20 21:40:00|1911.3|1909.3|1906.7|1904.7|1911.3|1909.3|1906.3|1904.3|0
1642715100000|2022-01-20 21:45:00|1906.6|1904.6|1906.8|1904.8|1908.8|1906.8|1906.4|1904.4|0
1642715400000|2022-01-20 21:50:00|1906.6|1904.6|1909.8|1907.8|1910.1|1908.1|1906.4|1904.4|0
1642715700000|2022-01-20 21:55:00|1909.9|1907.9|1910.6|1908.6|1912.2|1910.2|1908.8|1906.8|0
1642716000000|2022-01-20 22:00:00|1910.7|1908.7|1910.3|1908.3|1910.7|1908.7|1910|1908|0
1642716300000|2022-01-20 22:05:00|1910.2|1908.2|1910.6|1908.6|1910.6|1908.6|1910.1|1908.1|0
1642716600000|2022-01-20 22:10:00|1910.7|1908.7|1910.7|1908.7|1910.7|1908.7|1910.5|1908.5|0
1642716900000|2022-01-20 22:15:00|1910.8|1908.8|1911.1|1909.1|1911.1|1909.1|1910.8|1908.8|0
1642717200000|2022-01-20 22:20:00|1911.2|1909.2|1911.3|1909.3|1911.4|1909.4|1911.2|1909.2|0
1642717500000|2022-01-20 22:25:00|1911.2|1909.2|1911.2|1909.2|1911.3|1909.3|1911.2|1909.2|0
1642717800000|2022-01-20 22:30:00|1911.3|1909.3|1911.3|1909.3|1911.3|1909.3|1911.3|1909.3|0
1642718100000|2022-01-20 22:35:00|1911.2|1909.2|1911|1909|1911.2|1909.2|1911|1909|0
1642718400000|2022-01-20 22:40:00|1911.1|1909.1|1910.7|1908.7|1911.1|1909.1|1910.7|1908.7|0
1642718700000|2022-01-20 22:45:00|1910.8|1908.8|1910.9|1908.9|1911|1909|1910.7|1908.7|0
1642719000000|2022-01-20 22:50:00|1910.7|1908.7|1910.8|1908.8|1910.9|1908.9|1910.7|1908.7|0
1642719300000|2022-01-20 22:55:00|1910.7|1908.7|1910.7|1908.7|1910.9|1908.9|1910.5|1908.5|0
1642719600000|2022-01-20 23:00:00|1909.8|1907.8|1914.2|1912.2|1914.2|1912.2|1909.8|1907.8|0
1642719900000|2022-01-20 23:05:00|1914.4|1912.4|1911.2|1909.2|1914.6|1912.6|1910.9|1908.9|0
1642720200000|2022-01-20 23:10:00|1911.3|1909.3|1909.4|1907.4|1911.5|1909.5|1909.1|1907.1|0
1642720500000|2022-01-20 23:15:00|1909.7|1907.7|1907.5|1905.5|1909.7|1907.7|1906.2|1904.2|0
1642720800000|2022-01-20 23:20:00|1907.3|1905.3|1908.4|1906.4|1908.4|1906.4|1905.4|1903.4|0
1642721100000|2022-01-20 23:25:00|1908.3|1906.3|1907.4|1905.4|1908.5|1906.5|1906.7|1904.7|0
1642721400000|2022-01-20 23:30:00|1907.5|1905.5|1907.2|1905.2|1912.1|1910.1|1906.5|1904.5|0
1642721700000|2022-01-20 23:35:00|1907.1|1905.1|1912.3|1910.3|1912.3|1910.3|1906.2|1904.2|0
1642722000000|2022-01-20 23:40:00|1912.4|1910.4|1910.5|1908.5|1912.5|1910.5|1908.8|1906.8|0
1642722300000|2022-01-20 23:45:00|1910.9|1908.9|1916.5|1915.3|1919.2|1918|1910.9|1908.9|1490
1642722600000|2022-01-20 23:50:00|1917|1915.8|1912|1910.8|1917|1915.8|1911.5|1910.3|772
1642722900000|2022-01-20 23:55:00|1912.5|1911.3|1912.5|1911.3|1915|1913.8|1912|1910.8|557
1642723200000|2022-01-21 00:00:00|1912.3|1911.5|1903.8|1903|1916.3|1915.5|1903|1902.2|2292
1642723500000|2022-01-21 00:05:00|1903.3|1902.5|1908.3|1907.5|1910.3|1909.5|1902.8|1902|1546
1642723800000|2022-01-21 00:10:00|1907.8|1907|1902.8|1902|1907.8|1907|1902.3|1901.5|1170
1642724100000|2022-01-21 00:15:00|1903.3|1902.5|1903.8|1903|1905.3|1904.5|1901.3|1900.5|802
1642724400000|2022-01-21 00:20:00|1903.3|1902.5|1904.8|1904|1904.8|1904|1899.3|1898.5|1474
1642724700000|2022-01-21 00:25:00|1904.5|1903.7|1903.3|1902.5|1906.8|1906|1901.8|1901|1161
1642725000000|2022-01-21 00:30:00|1902.8|1902|1901.8|1901|1902.8|1902|1899.3|1898.5|678
1642725300000|2022-01-21 00:35:00|1901.3|1900.5|1903.3|1902.5|1903.8|1903|1900.8|1900|603
1642725600000|2022-01-21 00:40:00|1902.8|1902|1904.3|1903.5|1904.3|1903.5|1899.8|1899|661
1642725900000|2022-01-21 00:45:00|1903.8|1903|1905.3|1904.5|1906.8|1906|1903.8|1903|715
1642726200000|2022-01-21 00:50:00|1904.8|1904|1907.3|1906.5|1909.3|1908.5|1904.8|1904|546
1642726500000|2022-01-21 00:55:00|1907|1906.2|1910.3|1909.5|1910.8|1910|1906.8|1906|417
1642726800000|2022-01-21 01:00:00|1910.8|1910|1910.3|1909.5|1912.8|1912|1909.8|1909|619
1642727100000|2022-01-21 01:05:00|1910.8|1910|1906.8|1906|1911.3|1910.5|1906.3|1905.5|611
1642727400000|2022-01-21 01:10:00|1906.5|1905.7|1905.3|1904.5|1906.8|1906|1903.8|1903|826
1642727700000|2022-01-21 01:15:00|1905.5|1904.7|1903.8|1903|1906.8|1906|1903.8|1903|701
1642728000000|2022-01-21 01:20:00|1904.3|1903.5|1908.8|1908|1908.8|1908|1903.8|1903|530
1642728300000|2022-01-21 01:25:00|1908.3|1907.5|1915.3|1914.5|1916|1915.2|1907.3|1906.5|781
1642728600000|2022-01-21 01:30:00|1915|1914.2|1913.3|1912.5|1915.3|1914.5|1909.8|1909|799
1642728900000|2022-01-21 01:35:00|1912.8|1912|1912.3|1911.5|1913.8|1913|1910.8|1910|521
1642729200000|2022-01-21 01:40:00|1912|1911.2|1909.8|1909|1913.8|1913|1909.3|1908.5|672
1642729500000|2022-01-21 01:45:00|1909.3|1908.5|1908.3|1907.5|1909.8|1909|1906.8|1906|563
1642729800000|2022-01-21 01:50:00|1908|1907.2|1914.8|1914|1914.8|1914|1907.8|1907|906
1642730100000|2022-01-21 01:55:00|1914.3|1913.5|1914.8|1914|1915.8|1915|1913.3|1912.5|523
1642730400000|2022-01-21 02:00:00|1914.3|1913.5|1918.8|1918|1919.3|1918.5|1913.5|1912.7|991
1642730700000|2022-01-21 02:05:00|1919.3|1918.5|1918.3|1917.5|1921.3|1920.5|1918.3|1917.5|904
1642731000000|2022-01-21 02:10:00|1917.8|1917|1920.3|1919.5|1920.3|1919.5|1917.3|1916.5|745
1642731300000|2022-01-21 02:15:00|1920.8|1920|1917.3|1916.5|1920.8|1920|1916.8|1916|694
1642731600000|2022-01-21 02:20:00|1917.5|1916.7|1919.3|1918.5|1919.3|1918.5|1916.8|1916|548
1642731900000|2022-01-21 02:25:00|1919|1918.2|1918.8|1918|1920.3|1919.5|1918.8|1918|489
1642732200000|2022-01-21 02:30:00|1918.3|1917.5|1920.3|1919.5|1921.3|1920.5|1917.8|1917|353
1642732500000|2022-01-21 02:35:00|1919.8|1919|1918.8|1918|1919.8|1919|1917.8|1917|348
1642732800000|2022-01-21 02:40:00|1918.3|1917.5|1915.8|1915|1920.3|1919.5|1915.8|1915|301
1642733100000|2022-01-21 02:45:00|1915.3|1914.5|1911.8|1911|1915.3|1914.5|1911.3|1910.5|623
1642733400000|2022-01-21 02:50:00|1912|1911.2|1911.3|1910.5|1913|1912.2|1911.3|1910.5|422
1642733700000|2022-01-21 02:55:00|1911.5|1910.7|1913.8|1913|1914.3|1913.5|1911.5|1910.7|318
1642734000000|2022-01-21 03:00:00|1914|1913.2|1914.3|1913.5|1914.8|1914|1913.3|1912.5|138
1642734300000|2022-01-21 03:05:00|1913.8|1913|1913.3|1912.5|1915.3|1914.5|1912.8|1912|134
1642734600000|2022-01-21 03:10:00|1913.5|1912.7|1913.8|1913|1914.3|1913.5|1912.8|1912|242
1642734900000|2022-01-21 03:15:00|1914|1913.2|1914.3|1913.5|1915.3|1914.5|1913.3|1912.5|180
1642735200000|2022-01-21 03:20:00|1914.8|1914|1912.8|1912|1915.3|1914.5|1912.8|1912|239
1642735500000|2022-01-21 03:25:00|1913.3|1912.5|1913.5|1912.7|1914|1913.2|1912.8|1912|344
1642735800000|2022-01-21 03:30:00|1912.8|1912|1913.3|1912.5|1913.8|1913|1909.3|1908.5|1351
1642736100000|2022-01-21 03:35:00|1913.8|1913|1907.8|1907|1913.8|1913|1907.3|1906.5|1156
1642736400000|2022-01-21 03:40:00|1908|1907.2|1910.8|1910|1911.3|1910.5|1908|1907.2|398
1642736700000|2022-01-21 03:45:00|1910.3|1909.5|1909.8|1909|1911.3|1910.5|1909.3|1908.5|314
1642737000000|2022-01-21 03:50:00|1909.3|1908.5|1911.8|1911|1912.3|1911.5|1909.3|1908.5|327
1642737300000|2022-01-21 03:55:00|1912.3|1911.5|1914.8|1914|1915.3|1914.5|1911.8|1911|676
1642737600000|2022-01-21 04:00:00|1914.3|1913.5|1917.3|1916.5|1918.8|1918|1914.3|1913.5|587
1642737900000|2022-01-21 04:05:00|1917.5|1916.7|1917.8|1917|1919.8|1919|1917.3|1916.5|588
1642738200000|2022-01-21 04:10:00|1917.5|1916.7|1917.3|1916.5|1918.3|1917.5|1916.3|1915.5|447
1642738500000|2022-01-21 04:15:00|1916.8|1916|1916.8|1916|1917.8|1917|1916.3|1915.5|447
1642738800000|2022-01-21 04:20:00|1917.3|1916.5|1917.8|1917|1918.3|1917.5|1917.3|1916.5|358
1642739100000|2022-01-21 04:25:00|1917.3|1916.5|1918.3|1917.5|1918.8|1918|1916.3|1915.5|345
1642739400000|2022-01-21 04:30:00|1918.8|1918|1915.8|1915|1919.3|1918.5|1915.8|1915|424
1642739700000|2022-01-21 04:35:00|1916|1915.2|1917.8|1917|1918.3|1917.5|1915.8|1915|317
1642740000000|2022-01-21 04:40:00|1917.3|1916.5|1916.3|1915.5|1917.8|1917|1915.8|1915|266
1642740300000|2022-01-21 04:45:00|1916.5|1915.7|1914.3|1913.5|1916.5|1915.7|1914.3|1913.5|283
1642740600000|2022-01-21 04:50:00|1914|1913.2|1914.3|1913.5|1914.8|1914|1913.8|1913|288
1642740900000|2022-01-21 04:55:00|1914.5|1913.7|1915.5|1914.7|1916.3|1915.5|1914.3|1913.5|211
1642741200000|2022-01-21 05:00:00|1915.8|1915|1917.8|1917|1918.3|1917.5|1914.3|1913.5|606
1642741500000|2022-01-21 05:05:00|1917.3|1916.5|1918.8|1918|1919.3|1918.5|1916.3|1915.5|431
1642741800000|2022-01-21 05:10:00|1919|1918.2|1918.8|1918|1919.3|1918.5|1918.3|1917.5|504
1642742100000|2022-01-21 05:15:00|1918.3|1917.5|1917.3|1916.5|1918.8|1918|1916.3|1915.5|580
1642742400000|2022-01-21 05:20:00|1917.8|1917|1919.8|1919|1919.8|1919|1917.8|1917|314
1642742700000|2022-01-21 05:25:00|1919.3|1918.5|1920.8|1920|1921|1920.2|1918.8|1918|590
1642743000000|2022-01-21 05:30:00|1921|1920.2|1922.3|1921.5|1924.3|1923.5|1921|1920.2|1034
1642743300000|2022-01-21 05:35:00|1922|1921.2|1924.3|1923.5|1924.8|1924|1922|1921.2|432
1642743600000|2022-01-21 05:40:00|1923.8|1923|1924.8|1924|1925.3|1924.5|1923.3|1922.5|547
1642743900000|2022-01-21 05:45:00|1925.3|1924.5|1927|1926.2|1927.3|1926.5|1924.8|1924|894
1642744200000|2022-01-21 05:50:00|1927.3|1926.5|1929.3|1928.5|1930.8|1930|1926.8|1926|1608
1642744500000|2022-01-21 05:55:00|1929.8|1929|1926.8|1926|1930.8|1930|1926.8|1926|3301
1642744800000|2022-01-21 06:00:00|1926.3|1925.5|1925.8|1925|1927.3|1926.5|1925.3|1924.5|2391
1642745100000|2022-01-21 06:05:00|1925.3|1924.5|1927.1|1925.1|1927.1|1926|1925.3|1924.5|659
1642745400000|2022-01-21 06:10:00|1927|1925|1927.7|1925.7|1928.5|1926.5|1926.6|1924.6|49
1642745700000|2022-01-21 06:15:00|1927.8|1925.8|1927.6|1925.6|1928.4|1926.4|1927.4|1925.4|484
1642746000000|2022-01-21 06:20:00|1927.9|1925.9|1929.9|1927.9|1930.5|1928.5|1927.9|1925.9|0
1642746300000|2022-01-21 06:25:00|1929.7|1927.7|1929.2|1927.2|1929.9|1927.9|1928.2|1926.2|0
1642746600000|2022-01-21 06:30:00|1929.3|1927.3|1930.8|1928.8|1931.1|1929.1|1929.1|1927.1|0
1642746900000|2022-01-21 06:35:00|1930.7|1928.7|1931|1929|1931.6|1929.6|1930.4|1928.4|0
1642747200000|2022-01-21 06:40:00|1931.3|1929.3|1931.1|1929.1|1932|1930|1930.8|1928.8|0
1642747500000|2022-01-21 06:45:00|1931.3|1929.3|1931.1|1929.1|1932.1|1930.1|1930.7|1928.7|0
1642747800000|2022-01-21 06:50:00|1930.9|1928.9|1929.2|1927.2|1931|1929|1928.5|1926.5|0
1642748100000|2022-01-21 06:55:00|1929|1927|1929.7|1927.7|1930.9|1928.9|1929|1927|0
1642748400000|2022-01-21 07:00:00|1929.6|1927.6|1927.5|1925.5|1930.1|1928.1|1927.4|1925.4|0
1642748700000|2022-01-21 07:05:00|1927.4|1925.4|1930.9|1928.9|1931.4|1929.4|1926.9|1924.9|0
1642749000000|2022-01-21 07:10:00|1930.8|1928.8|1931.9|1929.9|1932.3|1930.3|1929.9|1927.9|0
1642749300000|2022-01-21 07:15:00|1932.1|1930.1|1931.4|1929.4|1932.4|1930.4|1930.7|1928.7|0
1642749600000|2022-01-21 07:20:00|1931.6|1929.6|1932.5|1930.5|1933.1|1931.1|1931.4|1929.4|0
1642749900000|2022-01-21 07:25:00|1932.3|1930.3|1932.7|1930.7|1933.3|1931.3|1931.6|1929.6|0
1642750200000|2022-01-21 07:30:00|1932.9|1930.9|1933.5|1932.3|1935|1933.8|1930.2|1929|698
1642750500000|2022-01-21 07:35:00|1933|1931.8|1933.5|1932.3|1934|1932.8|1933|1931.8|230
1642750800000|2022-01-21 07:40:00|1934|1932.8|1934.5|1933.3|1935|1933.8|1933.5|1932.3|135
1642751100000|2022-01-21 07:45:00|1935|1933.8|1934|1932.8|1935|1933.8|1933|1931.8|79
1642751400000|2022-01-21 07:50:00|1933.7|1932.5|1934|1932.8|1934.5|1933.3|1933.7|1932.5|61
1642751700000|2022-01-21 07:55:00|1934.2|1933|1933.5|1932.3|1934.5|1933.3|1932.7|1931.5|43
1642752000000|2022-01-21 08:00:00|1933.2|1932|1934.5|1933.3|1934.7|1933.5|1932|1930.8|185
1642752300000|2022-01-21 08:05:00|1934|1932.8|1936.2|1935|1937.5|1936.3|1934|1932.8|301
1642752600000|2022-01-21 08:10:00|1936|1934.8|1932|1930.8|1936.5|1935.3|1932|1930.8|206
1642752900000|2022-01-21 08:15:00|1932.2|1931|1931|1929.8|1933|1931.8|1930.7|1929.5|140
1642753200000|2022-01-21 08:20:00|1930.7|1929.5|1930|1928.8|1931|1929.8|1929.5|1928.3|224
1642753500000|2022-01-21 08:25:00|1929.7|1928.5|1932|1930.8|1932.2|1931|1929.5|1928.3|107
1642753800000|2022-01-21 08:30:00|1931.7|1930.5|1935|1933.8|1935|1933.8|1931|1929.8|91
1642754100000|2022-01-21 08:35:00|1934.5|1933.3|1934|1932.8|1935.5|1934.3|1933.5|1932.3|87
1642754400000|2022-01-21 08:40:00|1934.5|1933.3|1932.5|1931.3|1934.5|1933.3|1932.2|1931|123
1642754700000|2022-01-21 08:45:00|1932.7|1931.5|1932|1930.8|1933|1931.8|1930.5|1929.3|61
1642755000000|2022-01-21 08:50:00|1931.7|1930.5|1934.2|1933|1934.5|1933.3|1931.5|1930.3|62
1642755300000|2022-01-21 08:55:00|1934|1932.8|1935.5|1934.3|1936.2|1935|1934|1932.8|126
1642755600000|2022-01-21 09:00:00|1935|1933.8|1934|1932.8|1935.5|1934.3|1933.7|1932.5|63
1642755900000|2022-01-21 09:05:00|1934.2|1933|1932.5|1931.3|1935|1933.8|1932.5|1931.3|69
1642756200000|2022-01-21 09:10:00|1933|1931.8|1932|1930.8|1933|1931.8|1931.5|1930.3|127
1642756500000|2022-01-21 09:15:00|1931.5|1930.3|1932.7|1931.5|1932.7|1931.5|1931.5|1930.3|67
1642756800000|2022-01-21 09:20:00|1932.5|1931.3|1933.2|1932|1934|1932.8|1932.5|1931.3|66
1642757100000|2022-01-21 09:25:00|1933.5|1932.3|1935|1933.8|1935|1933.8|1933|1931.8|122
1642757400000|2022-01-21 09:30:00|1934.7|1933.5|1934.5|1933.3|1935.5|1934.3|1934.5|1933.3|67
1642757700000|2022-01-21 09:35:00|1934.7|1933.5|1934.5|1933.3|1935|1933.8|1934|1932.8|32
1642758000000|2022-01-21 09:40:00|1934|1932.8|1935|1933.8|1935.5|1934.3|1934|1932.8|55
1642758300000|2022-01-21 09:45:00|1935.5|1934.3|1936.5|1935.3|1936.5|1935.3|1935|1933.8|30
1642758600000|2022-01-21 09:50:00|1936.2|1935|1937|1935.8|1937.5|1936.3|1936.2|1935|112
1642758900000|2022-01-21 09:55:00|1936.7|1935.5|1936|1934.8|1937|1935.8|1936|1934.8|18
1642759200000|2022-01-21 10:00:00|1936.5|1935.3|1934.5|1933.3|1936.5|1935.3|1934.5|1933.3|57
1642759500000|2022-01-21 10:05:00|1934.7|1933.5|1934.5|1933.3|1935.5|1934.3|1934.5|1933.3|46
1642759800000|2022-01-21 10:10:00|1935|1933.8|1934.5|1933.3|1935|1933.8|1934.5|1933.3|44
1642760100000|2022-01-21 10:15:00|1934.7|1933.5|1937.5|1936.3|1937.5|1936.3|1934.5|1933.3|44
1642760400000|2022-01-21 10:20:00|1937.2|1936|1937|1935.8|1938|1936.8|1937|1935.8|47
1642760700000|2022-01-21 10:25:00|1937.2|1936|1937|1935.8|1937.5|1936.3|1936.7|1935.5|26
1642761000000|2022-01-21 10:30:00|1937.2|1936|1936|1934.8|1937.2|1936|1935.5|1934.3|35
1642761300000|2022-01-21 10:35:00|1936.5|1935.3|1937|1935.8|1937|1935.8|1936.5|1935.3|13
1642761600000|2022-01-21 10:40:00|1936.7|1935.5|1936.7|1935.5|1937|1935.8|1936.2|1935|53
1642761900000|2022-01-21 10:45:00|1937|1935.8|1935.5|1934.3|1937.2|1936|1935|1933.8|163
1642762200000|2022-01-21 10:50:00|1935.2|1934|1935|1933.8|1936|1934.8|1935|1933.8|114
1642762500000|2022-01-21 10:55:00|1934.7|1933.5|1936|1934.8|1936|1934.8|1934.5|1933.3|39
1642762800000|2022-01-21 11:00:00|1935.5|1934.3|1935|1933.8|1935.5|1934.3|1934.5|1933.3|60
1642763100000|2022-01-21 11:05:00|1934.5|1933.3|1933|1931.8|1934.5|1933.3|1932.5|1931.3|167
1642763400000|2022-01-21 11:10:00|1932.7|1931.5|1932.5|1931.3|1933.5|1932.3|1932|1930.8|40
1642763700000|2022-01-21 11:15:00|1932.7|1931.5|1931.5|1930.3|1933|1931.8|1931|1929.8|78
1642764000000|2022-01-21 11:20:00|1931.7|1930.5|1931|1929.8|1932|1930.8|1931|1929.8|31
1642764300000|2022-01-21 11:25:00|1931.2|1930|1931.5|1930.3|1932|1930.8|1931|1929.8|35
1642764600000|2022-01-21 11:30:00|1931.2|1930|1930.5|1929.3|1931.5|1930.3|1930.5|1929.3|66
1642764900000|2022-01-21 11:35:00|1930.7|1929.5|1932.5|1931.3|1933|1931.8|1930.5|1929.3|52
1642765200000|2022-01-21 11:40:00|1932|1930.8|1932|1930.8|1932.5|1931.3|1931.5|1930.3|49
1642765500000|2022-01-21 11:45:00|1931.7|1930.5|1930.7|1929.5|1932|1930.8|1930.2|1929|114
1642765800000|2022-01-21 11:50:00|1930.5|1929.3|1931|1929.8|1931.5|1930.3|1930|1928.8|48
1642766100000|2022-01-21 11:55:00|1930.5|1929.3|1932.2|1931|1932.5|1931.3|1930.5|1929.3|73
1642766400000|2022-01-21 12:00:00|1932.5|1931.3|1930|1928.8|1932.5|1931.3|1930|1928.8|33
1642766700000|2022-01-21 12:05:00|1930.5|1929.3|1929|1927.8|1930.5|1929.3|1928.5|1927.3|131
1642767000000|2022-01-21 12:10:00|1928.7|1927.5|1929.5|1928.3|1929.5|1928.3|1928|1926.8|86
1642767300000|2022-01-21 12:15:00|1929|1927.8|1931|1929.8|1931|1929.8|1929|1927.8|113
1642767600000|2022-01-21 12:20:00|1931.5|1930.3|1931.5|1930.3|1932|1930.8|1931|1929.8|55
1642767900000|2022-01-21 12:25:00|1931|1929.8|1930.5|1929.3|1931.5|1930.3|1930.5|1929.3|64
1642768200000|2022-01-21 12:30:00|1930|1928.8|1929|1927.8|1930|1928.8|1928.5|1927.3|142
1642768500000|2022-01-21 12:35:00|1929.2|1928|1931|1929.8|1931|1929.8|1929|1927.8|44
1642768800000|2022-01-21 12:40:00|1930.5|1929.3|1929.5|1928.3|1930.7|1929.5|1929.5|1928.3|16
1642769100000|2022-01-21 12:45:00|1929.2|1928|1929.5|1928.3|1930|1928.8|1928.7|1927.5|38
1642769400000|2022-01-21 12:50:00|1929|1927.8|1928.5|1927.3|1930|1928.8|1928|1926.8|133
1642769700000|2022-01-21 12:55:00|1928.2|1927|1929.5|1928.3|1929.5|1928.3|1927|1925.8|156
1642770000000|2022-01-21 13:00:00|1929|1927.8|1928.5|1927.3|1929.5|1928.3|1928.5|1927.3|38
1642770300000|2022-01-21 13:05:00|1929|1927.8|1930|1928.8|1930|1928.8|1928.5|1927.3|23
1642770600000|2022-01-21 13:10:00|1929.5|1928.3|1929|1927.8|1929.5|1928.3|1928.2|1927|79
1642770900000|2022-01-21 13:15:00|1928.7|1927.5|1930|1928.8|1930|1928.8|1927.5|1926.3|71
1642771200000|2022-01-21 13:20:00|1930.2|1929|1930.7|1929.5|1931|1929.8|1930|1928.8|26
1642771500000|2022-01-21 13:25:00|1931|1929.8|1930.5|1929.3|1931|1929.8|1930.5|1929.3|23
1642771800000|2022-01-21 13:30:00|1930.2|1929|1929|1927.8|1930.5|1929.3|1929|1927.8|37
1642772100000|2022-01-21 13:35:00|1929.2|1928|1931|1929.8|1931|1929.8|1929.2|1928|30
1642772400000|2022-01-21 13:40:00|1930.7|1929.5|1930|1928.8|1931|1929.8|1929.5|1928.3|71
1642772700000|2022-01-21 13:45:00|1930.2|1929|1929.5|1928.3|1930.5|1929.3|1929.5|1928.3|51
1642773000000|2022-01-21 13:50:00|1929.7|1928.5|1928.5|1927.3|1930|1928.8|1928|1926.8|74
1642773300000|2022-01-21 13:55:00|1928.2|1927|1927.5|1926.3|1928.5|1927.3|1927.5|1926.3|76
1642773600000|2022-01-21 14:00:00|1927.7|1926.5|1927.5|1926.3|1928.5|1927.3|1927.5|1926.3|66
1642773900000|2022-01-21 14:05:00|1927.2|1926|1925|1923.8|1927.5|1926.3|1924.5|1923.3|129
1642774200000|2022-01-21 14:10:00|1924.7|1923.5|1925|1923.8|1925.5|1924.3|1924|1922.8|68
1642774500000|2022-01-21 14:15:00|1925.2|1924|1925.5|1924.3|1926|1924.8|1924.5|1923.3|31
1642774800000|2022-01-21 14:20:00|1925.2|1924|1927.5|1926.3|1927.5|1926.3|1925|1923.8|67
1642775100000|2022-01-21 14:25:00|1927.7|1926.5|1929.5|1928.3|1930|1928.8|1927.5|1926.3|189
1642775400000|2022-01-21 14:30:00|1930|1928.8|1932.5|1931.3|1933|1931.8|1927.5|1926.3|562
1642775700000|2022-01-21 14:35:00|1933|1931.8|1929.5|1928.3|1933.2|1932|1929|1927.8|400
1642776000000|2022-01-21 14:40:00|1930|1928.8|1925.5|1924.3|1930|1928.8|1925.5|1924.3|320
1642776300000|2022-01-21 14:45:00|1925.2|1924|1929|1927.8|1930.5|1929.3|1925|1923.8|430
1642776600000|2022-01-21 14:50:00|1928.5|1927.3|1925.5|1924.3|1930|1928.8|1925.5|1924.3|272
1642776900000|2022-01-21 14:55:00|1926|1924.8|1926.5|1925.3|1927|1925.8|1925|1923.8|224
1642777200000|2022-01-21 15:00:00|1926.7|1925.5|1925|1923.8|1928.5|1927.3|1923.5|1922.3|418
1642777500000|2022-01-21 15:05:00|1924.5|1923.3|1924.5|1923.3|1927.5|1926.3|1924|1922.8|370
1642777800000|2022-01-21 15:10:00|1924.2|1923|1920.5|1919.3|1924.5|1923.3|1920|1918.8|290
1642778100000|2022-01-21 15:15:00|1920.7|1919.5|1921.5|1920.3|1923|1921.8|1920.2|1919|190
1642778400000|2022-01-21 15:20:00|1921.7|1920.5|1920.5|1919.3|1922|1920.8|1918|1916.8|309
1642778700000|2022-01-21 15:25:00|1920|1918.8|1922.5|1921.3|1924.2|1923|1920|1918.8|288
1642779000000|2022-01-21 15:30:00|1922|1920.8|1927.5|1926.3|1928|1926.8|1921.5|1920.3|418
1642779300000|2022-01-21 15:35:00|1927.7|1926.5|1925.5|1924.3|1929.5|1928.3|1925.5|1924.3|483
1642779600000|2022-01-21 15:40:00|1926|1924.8|1926.5|1925.3|1926.7|1925.5|1923.5|1922.3|470
1642779900000|2022-01-21 15:45:00|1926.2|1925|1927.5|1926.3|1927.5|1926.3|1924|1922.8|262
1642780200000|2022-01-21 15:50:00|1928|1926.8|1928|1926.8|1930.5|1929.3|1927|1925.8|786
1642780500000|2022-01-21 15:55:00|1927.7|1926.5|1926.5|1925.3|1928.5|1927.3|1925.2|1924|391
1642780800000|2022-01-21 16:00:00|1927|1925.8|1923|1921.8|1927|1925.8|1922.5|1921.3|773
1642781100000|2022-01-21 16:05:00|1923.2|1922|1927|1925.8|1927.5|1926.3|1923|1921.8|441
1642781400000|2022-01-21 16:10:00|1926.7|1925.5|1925.5|1924.3|1927.5|1926.3|1925.2|1924|205
1642781700000|2022-01-21 16:15:00|1925.7|1924.5|1928|1926.8|1929|1927.8|1925.7|1924.5|218
1642782000000|2022-01-21 16:20:00|1927.5|1926.3|1930|1928.8|1931.5|1930.3|1927|1925.8|237
1642782300000|2022-01-21 16:25:00|1930.2|1929|1929|1927.8|1930.5|1929.3|1928.2|1927|256
1642782600000|2022-01-21 16:30:00|1928.7|1927.5|1928|1926.8|1929|1927.8|1926|1924.8|236
1642782900000|2022-01-21 16:35:00|1928.5|1927.3|1924|1922.8|1929|1927.8|1923.5|1922.3|232
1642783200000|2022-01-21 16:40:00|1924.5|1923.3|1924|1922.8|1924.5|1923.3|1923|1921.8|124
1642783500000|2022-01-21 16:45:00|1923.7|1922.5|1922|1920.8|1924.5|1923.3|1920.5|1919.3|130
1642783800000|2022-01-21 16:50:00|1922.2|1921|1921|1919.8|1923.5|1922.3|1920.5|1919.3|139
1642784100000|2022-01-21 16:55:00|1921.5|1920.3|1923.5|1922.3|1924|1922.8|1921|1919.8|216
1642784400000|2022-01-21 17:00:00|1923.2|1922|1922.5|1921.3|1924.5|1923.3|1921.5|1920.3|173
1642784700000|2022-01-21 17:05:00|1922.2|1921|1922.5|1921.3|1924.7|1923.5|1922|1920.8|69
1642785000000|2022-01-21 17:10:00|1922|1920.8|1921.5|1920.3|1922.7|1921.5|1919.5|1918.3|143
1642785300000|2022-01-21 17:15:00|1921.7|1920.5|1920.5|1919.3|1922.5|1921.3|1920.5|1919.3|256
1642785600000|2022-01-21 17:20:00|1920.2|1919|1922.7|1921.5|1923|1921.8|1919.5|1918.3|105
1642785900000|2022-01-21 17:25:00|1922.5|1921.3|1922.5|1921.3|1923.7|1922.5|1922|1920.8|68
1642786200000|2022-01-21 17:30:00|1922.2|1921|1923.2|1922|1923.5|1922.3|1921.5|1920.3|110
1642786500000|2022-01-21 17:35:00|1923|1921.8|1922.5|1921.3|1924.5|1923.3|1921|1919.8|124
1642786800000|2022-01-21 17:40:00|1923|1921.8|1922.5|1921.3|1924|1922.8|1922|1920.8|88
1642787100000|2022-01-21 17:45:00|1922|1920.8|1920|1918.8|1924|1922.8|1919.5|1918.3|62
1642787400000|2022-01-21 17:50:00|1919.5|1918.3|1920.5|1919.3|1921.5|1920.3|1919.5|1918.3|65
1642787700000|2022-01-21 17:55:00|1920|1918.8|1921|1919.8|1922|1920.8|1919|1917.8|99
1642788000000|2022-01-21 18:00:00|1921.5|1920.3|1921|1919.8|1922.7|1921.5|1920.5|1919.3|67
1642788300000|2022-01-21 18:05:00|1921.5|1920.3|1921.5|1920.3|1922|1920.8|1921|1919.8|34
1642788600000|2022-01-21 18:10:00|1921.7|1920.5|1924|1922.8|1924.5|1923.3|1921.5|1920.3|24
1642788900000|2022-01-21 18:15:00|1924.2|1923|1921.5|1920.3|1924.2|1923|1921|1919.8|40
1642789200000|2022-01-21 18:20:00|1921|1919.8|1918.5|1917.3|1921.5|1920.3|1918.5|1917.3|30
1642789500000|2022-01-21 18:25:00|1918.2|1917|1919|1917.8|1919.5|1918.3|1918|1916.8|73
1642789800000|2022-01-21 18:30:00|1918.7|1917.5|1920.5|1919.3|1921|1919.8|1918.5|1917.3|65
1642790100000|2022-01-21 18:35:00|1920.2|1919|1922|1920.8|1923.5|1922.3|1919.5|1918.3|45
1642790400000|2022-01-21 18:40:00|1921.7|1920.5|1922|1920.8|1923.5|1922.3|1921.5|1920.3|48
1642790700000|2022-01-21 18:45:00|1922.2|1921|1922.5|1921.3|1922.5|1921.3|1921|1919.8|65
1642791000000|2022-01-21 18:50:00|1922.7|1921.5|1923|1921.8|1924.7|1923.5|1921.5|1920.3|64
1642791300000|2022-01-21 18:55:00|1922.7|1921.5|1920.5|1919.3|1923|1921.8|1919.5|1918.3|64
1642791600000|2022-01-21 19:00:00|1920.7|1919.5|1921.5|1920.3|1922|1920.8|1920.5|1919.3|57
1642791900000|2022-01-21 19:05:00|1922|1920.8|1920.5|1919.3|1923.5|1922.3|1920.5|1919.3|73
1642792200000|2022-01-21 19:10:00|1921|1919.8|1921.2|1920|1922.5|1921.3|1920.5|1919.3|72
1642792500000|2022-01-21 19:15:00|1921|1919.8|1920.5|1919.3|1922.2|1921|1920.5|1919.3|48
1642792800000|2022-01-21 19:20:00|1920.7|1919.5|1921.5|1920.3|1922|1920.8|1919.5|1918.3|61
1642793100000|2022-01-21 19:25:00|1921.2|1920|1917.5|1916.3|1921.5|1920.3|1917|1915.8|114
1642793400000|2022-01-21 19:30:00|1917|1915.8|1917.5|1916.3|1918|1916.8|1916|1914.8|225
1642793700000|2022-01-21 19:35:00|1917|1915.8|1919.2|1918|1919.5|1918.3|1915.5|1914.3|114
1642794000000|2022-01-21 19:40:00|1919.5|1918.3|1918|1916.8|1920|1918.8|1917.5|1916.3|96
1642794300000|2022-01-21 19:45:00|1917.7|1916.5|1919.5|1918.3|1920|1918.8|1917.7|1916.5|74
1642794600000|2022-01-21 19:50:00|1919.2|1918|1917|1915.8|1919.5|1918.3|1917|1915.8|95
1642794900000|2022-01-21 19:55:00|1916.5|1915.3|1915|1913.8|1917.5|1916.3|1914.5|1913.3|104
1642795200000|2022-01-21 20:00:00|1914.7|1913.5|1914.5|1913.3|1916.5|1915.3|1914.5|1913.3|153
1642795500000|2022-01-21 20:05:00|1915|1913.8|1913.5|1912.3|1915|1913.8|1912.5|1911.3|137
1642795800000|2022-01-21 20:10:00|1913.2|1912|1912.5|1911.3|1913.5|1912.3|1911.7|1910.5|82
1642796100000|2022-01-21 20:15:00|1912.2|1911|1914.5|1913.3|1916|1914.8|1911.5|1910.3|120
1642796400000|2022-01-21 20:20:00|1914.7|1912.7|1913.1|1911.1|1914.7|1912.7|1911.4|1909.4|116
1642796700000|2022-01-21 20:25:00|1913.4|1911.4|1911.3|1909.3|1913.4|1911.4|1909.6|1907.6|94
1642797000000|2022-01-21 20:30:00|1911.1|1909.1|1912.7|1910.7|1915.1|1913.1|1911.1|1909.1|105
1642797300000|2022-01-21 20:35:00|1912.4|1910.4|1914.3|1912.3|1914.6|1912.6|1911.5|1909.5|69
1642797600000|2022-01-21 20:40:00|1914.2|1912.2|1914.1|1912.1|1917.4|1915.4|1914|1912|135
1642797900000|2022-01-21 20:45:00|1914.2|1912.2|1914.2|1912.2|1915.6|1913.6|1912.4|1910.4|54
1642798200000|2022-01-21 20:50:00|1913.9|1911.9|1910.1|1908.1|1914.5|1912.5|1909.8|1907.8|202
1642798500000|2022-01-21 20:55:00|1909.9|1907.9|1908.4|1906.4|1912|1910|1908.2|1906.2|0
1642798800000|2022-01-21 21:00:00|1908.3|1906.3|1908.3|1906.3|1909|1907|1906.9|1904.9|6
1642799100000|2022-01-21 21:05:00|1908.2|1906.2|1906.2|1904.2|1908.7|1906.7|1905.8|1903.8|0
1642799400000|2022-01-21 21:10:00|1906.3|1904.3|1906.5|1904.5|1906.8|1904.8|1905.3|1903.3|0
1642799700000|2022-01-21 21:15:00|1906.6|1904.6|1906.2|1904.2|1906.7|1904.7|1905.8|1903.8|0
1642800000000|2022-01-21 21:20:00|1906.1|1904.1|1906.1|1904.1|1906.1|1904.1|1905.9|1903.9|0
1642800300000|2022-01-21 21:25:00|1906|1904|1905.7|1903.7|1906.1|1904.1|1905.7|1903.7|0
1642800600000|2022-01-21 21:30:00|1905.8|1903.8|1905.8|1903.8|1905.9|1903.9|1905.7|1903.7|0
1642800900000|2022-01-21 21:35:00|1905.6|1903.6|1905.4|1903.4|1905.8|1903.8|1905.2|1903.2|0
1642801200000|2022-01-21 21:40:00|1905.3|1903.3|1905.1|1903.1|1905.4|1903.4|1905.1|1903.1|0
1642801500000|2022-01-21 21:45:00|1905.3|1903.3|1905.1|1903.1|1905.4|1903.4|1905.1|1903.1|0
1642801800000|2022-01-21 21:50:00|1905.6|1903.6|1905.6|1903.6|1906|1904|1905.5|1903.5|0
1642802100000|2022-01-21 21:55:00|1905.4|1903.4|1903.3|1901.3|1905.4|1903.4|1903.1|1901.1|0
1642978800000|2022-01-23 23:00:00|1900.5|1898.5|1902|1900|1902.4|1900.4|1900.5|1898.5|0
1642979100000|2022-01-23 23:05:00|1901.8|1899.8|1903.3|1901.3|1904.1|1902.1|1900.5|1898.5|0
1642979400000|2022-01-23 23:10:00|1903.4|1901.4|1903.1|1901.1|1903.9|1901.9|1902|1900|0
1642979700000|2022-01-23 23:15:00|1902.9|1900.9|1906.5|1904.5|1907|1905|1902.9|1900.9|0
1642980000000|2022-01-23 23:20:00|1906.7|1904.7|1906.8|1904.8|1908|1906|1905.8|1903.8|0
1642980300000|2022-01-23 23:25:00|1906.9|1904.9|1906.8|1904.8|1907.4|1905.4|1905.5|1903.5|0
1642980600000|2022-01-23 23:30:00|1906.9|1904.9|1909.9|1907.9|1912|1910|1905.9|1903.9|0
1642980900000|2022-01-23 23:35:00|1910.1|1908.1|1910.3|1908.3|1912.2|1910.2|1909.9|1907.9|0
1642981200000|2022-01-23 23:40:00|1910.1|1908.1|1907.9|1905.9|1910.3|1908.3|1907.2|1905.2|0
1642981500000|2022-01-23 23:45:00|1908|1906|1907.5|1906.3|1913.7|1912.5|1907.5|1906|704
1642981800000|2022-01-23 23:50:00|1907|1905.8|1906.7|1905.5|1909|1907.8|1906|1904.8|560
1642982100000|2022-01-23 23:55:00|1907|1905.8|1909|1907.8|1909.7|1908.5|1905.5|1904.3|435
1642982400000|2022-01-24 00:00:00|1908.8|1908|1909.3|1908.5|1912.3|1911.5|1907.3|1906.5|1578
1642982700000|2022-01-24 00:05:00|1909.5|1908.7|1906.3|1905.5|1909.8|1909|1905.8|1905|924
1642983000000|2022-01-24 00:10:00|1906.8|1906|1909.3|1908.5|1910.8|1910|1906.3|1905.5|1094
1642983300000|2022-01-24 00:15:00|1909.8|1909|1911.3|1910.5|1912.8|1912|1908.8|1908|980
1642983600000|2022-01-24 00:20:00|1910.8|1910|1911.8|1911|1912.8|1912|1910.3|1909.5|387
1642983900000|2022-01-24 00:25:00|1912.3|1911.5|1915.8|1915|1915.8|1915|1911.8|1911|494
1642984200000|2022-01-24 00:30:00|1915.5|1914.7|1909.8|1909|1915.5|1914.7|1909.3|1908.5|556
1642984500000|2022-01-24 00:35:00|1909.3|1908.5|1906.3|1905.5|1910.8|1910|1905.3|1904.5|493
1642984800000|2022-01-24 00:40:00|1906.8|1906|1905.8|1905|1908.8|1908|1905.8|1905|411
1642985100000|2022-01-24 00:45:00|1906.3|1905.5|1906.8|1906|1907.8|1907|1904.8|1904|358
1642985400000|2022-01-24 00:50:00|1906.3|1905.5|1903.8|1903|1907.3|1906.5|1903.8|1903|512
1642985700000|2022-01-24 00:55:00|1904.3|1903.5|1904.3|1903.5|1906.3|1905.5|1903.8|1903|428
1642986000000|2022-01-24 01:00:00|1904.8|1904|1908.8|1908|1909.8|1909|1903.3|1902.5|519
1642986300000|2022-01-24 01:05:00|1909|1908.2|1910.3|1909.5|1910.8|1910|1908.3|1907.5|432
1642986600000|2022-01-24 01:10:00|1910.8|1910|1907.8|1907|1911|1910.2|1907.3|1906.5|418
1642986900000|2022-01-24 01:15:00|1908.3|1907.5|1910.3|1909.5|1910.3|1909.5|1906.8|1906|349
1642987200000|2022-01-24 01:20:00|1909.8|1909|1912.3|1911.5|1913.3|1912.5|1909.8|1909|1156
1642987500000|2022-01-24 01:25:00|1911.8|1911|1912.3|1911.5|1912.3|1911.5|1910.8|1910|294
1642987800000|2022-01-24 01:30:00|1912|1911.2|1914.8|1914|1915.3|1914.5|1910.3|1909.5|696
1642988100000|2022-01-24 01:35:00|1914.5|1913.7|1913.8|1913|1915.8|1915|1913.3|1912.5|504
1642988400000|2022-01-24 01:40:00|1913.3|1912.5|1913.3|1912.5|1915.3|1914.5|1912.8|1912|482
1642988700000|2022-01-24 01:45:00|1913.8|1913|1916.8|1916|1916.8|1916|1912.5|1911.7|392
1642989000000|2022-01-24 01:50:00|1916.5|1915.7|1916.8|1916|1917.3|1916.5|1915.3|1914.5|358
1642989300000|2022-01-24 01:55:00|1916.3|1915.5|1917|1916.2|1918.8|1918|1916.3|1915.5|378
1642989600000|2022-01-24 02:00:00|1917.3|1916.5|1915.8|1915|1918.3|1917.5|1915.5|1914.7|557
1642989900000|2022-01-24 02:05:00|1916.3|1915.5|1916.8|1916|1918.3|1917.5|1915.8|1915|275
1642990200000|2022-01-24 02:10:00|1917|1916.2|1917.8|1917|1917.8|1917|1916.8|1916|285
1642990500000|2022-01-24 02:15:00|1917.3|1916.5|1917|1916.2|1918.8|1918|1916.8|1916|357
1642990800000|2022-01-24 02:20:00|1916.8|1916|1915.8|1915|1917.3|1916.5|1915.8|1915|235
1642991100000|2022-01-24 02:25:00|1915.3|1914.5|1916.8|1916|1917.3|1916.5|1915.3|1914.5|246
1642991400000|2022-01-24 02:30:00|1916.5|1915.7|1917.3|1916.5|1918.3|1917.5|1916.5|1915.7|173
1642991700000|2022-01-24 02:35:00|1917.8|1917|1918.8|1918|1918.8|1918|1916.8|1916|99
1642992000000|2022-01-24 02:40:00|1918.5|1917.7|1919.3|1918.5|1919.3|1918.5|1917.8|1917|183
1642992300000|2022-01-24 02:45:00|1919.5|1918.7|1917.8|1917|1919.8|1919|1917.8|1917|156
1642992600000|2022-01-24 02:50:00|1917.3|1916.5|1916.3|1915.5|1917.5|1916.7|1915.3|1914.5|273
1642992900000|2022-01-24 02:55:00|1915.8|1915|1914.8|1914|1916.3|1915.5|1914.3|1913.5|183
1642993200000|2022-01-24 03:00:00|1915.3|1914.5|1915.8|1915|1916.3|1915.5|1914.3|1913.5|117
1642993500000|2022-01-24 03:05:00|1915.3|1914.5|1917.3|1916.5|1917.3|1916.5|1915.3|1914.5|72
1642993800000|2022-01-24 03:10:00|1917.8|1917|1918.3|1917.5|1918.8|1918|1917.8|1917|133
1642994100000|2022-01-24 03:15:00|1918.5|1917.7|1919.3|1918.5|1919.8|1919|1918.3|1917.5|150
1642994400000|2022-01-24 03:20:00|1919.8|1919|1919.3|1918.5|1919.8|1919|1919.3|1918.5|74
1642994700000|2022-01-24 03:25:00|1919.8|1919|1920.8|1920|1920.8|1920|1919.3|1918.5|345
1642995000000|2022-01-24 03:30:00|1920.3|1919.5|1919.8|1919|1921.8|1921|1919.8|1919|816
1642995300000|2022-01-24 03:35:00|1920|1919.2|1922.8|1922|1922.8|1922|1920|1919.2|617
1642995600000|2022-01-24 03:40:00|1922.5|1921.7|1923.3|1922.5|1924.3|1923.5|1922.3|1921.5|364
1642995900000|2022-01-24 03:45:00|1923.8|1923|1924.8|1924|1925.3|1924.5|1923.8|1923|302
1642996200000|2022-01-24 03:50:00|1925|1924.2|1925.8|1925|1925.8|1925|1924.8|1924|290
1642996500000|2022-01-24 03:55:00|1925.3|1924.5|1923.3|1922.5|1925.8|1925|1922.8|1922|385
1642996800000|2022-01-24 04:00:00|1923.5|1922.7|1925.8|1925|1925.8|1925|1923.3|1922.5|224
1642997100000|2022-01-24 04:05:00|1926.3|1925.5|1925.8|1925|1926.8|1926|1925.8|1925|304
1642997400000|2022-01-24 04:10:00|1926.3|1925.5|1925.3|1924.5|1926.8|1926|1925.3|1924.5|212
1642997700000|2022-01-24 04:15:00|1925.8|1925|1925.3|1924.5|1926.3|1925.5|1925.3|1924.5|335
1642998000000|2022-01-24 04:20:00|1925.8|1925|1923.8|1923|1926.3|1925.5|1923.5|1922.7|273
1642998300000|2022-01-24 04:25:00|1923.3|1922.5|1924.3|1923.5|1924.3|1923.5|1922.8|1922|368
1642998600000|2022-01-24 04:30:00|1924.8|1924|1925.8|1925|1926.3|1925.5|1924.8|1924|350
1642998900000|2022-01-24 04:35:00|1926|1925.2|1926.3|1925.5|1926.8|1926|1925.8|1925|239
1642999200000|2022-01-24 04:40:00|1925.8|1925|1925.3|1924.5|1926.3|1925.5|1925.3|1924.5|230
1642999500000|2022-01-24 04:45:00|1925.8|1925|1924.3|1923.5|1925.8|1925|1924.3|1923.5|184
1642999800000|2022-01-24 04:50:00|1924.8|1924|1925.3|1924.5|1925.3|1924.5|1924.3|1923.5|159
1643000100000|2022-01-24 04:55:00|1925.8|1925|1925.3|1924.5|1925.8|1925|1925.3|1924.5|167
1643000400000|2022-01-24 05:00:00|1925.8|1925|1927.8|1927|1927.8|1927|1924.8|1924|1261
1643000700000|2022-01-24 05:05:00|1927.5|1926.7|1929.8|1929|1930|1929.2|1927.3|1926.5|705
1643001000000|2022-01-24 05:10:00|1930|1929.2|1930.3|1929.5|1931.8|1931|1929.8|1929|503
1643001300000|2022-01-24 05:15:00|1930.5|1929.7|1930.8|1930|1931.8|1931|1929.8|1929|351
1643001600000|2022-01-24 05:20:00|1931|1930.2|1931.8|1931|1931.8|1931|1931|1930.2|343
1643001900000|2022-01-24 05:25:00|1931.3|1930.5|1932.8|1932|1932.8|1932|1931.3|1930.5|220
1643002200000|2022-01-24 05:30:00|1932.5|1931.7|1931.3|1930.5|1933.8|1933|1930.8|1930|565
1643002500000|2022-01-24 05:35:00|1930.8|1930|1929.8|1929|1931.3|1930.5|1929.3|1928.5|414
1643002800000|2022-01-24 05:40:00|1930.3|1929.5|1927.5|1926.7|1930.3|1929.5|1926.8|1926|619
1643003100000|2022-01-24 05:45:00|1927.3|1926.5|1927.3|1926.5|1927.8|1927|1926.8|1926|632
1643003400000|2022-01-24 05:50:00|1927.5|1926.7|1927.3|1926.5|1928.3|1927.5|1926.8|1926|724
1643003700000|2022-01-24 05:55:00|1927.5|1926.7|1930.3|1929.5|1930.3|1929.5|1926.3|1925.5|2400
1643004000000|2022-01-24 06:00:00|1928.8|1928|1926.8|1926|1930.3|1929.5|1925.8|1925|2543
1643004300000|2022-01-24 06:05:00|1927.3|1926.5|1929.8|1927.8|1929.9|1928.5|1927.3|1926.5|560
1643004600000|2022-01-24 06:10:00|1929.6|1927.6|1931.8|1929.8|1931.8|1929.8|1929.6|1927.6|6
1643004900000|2022-01-24 06:15:00|1931.5|1929.5|1932.2|1930.2|1932.4|1930.4|1931.1|1929.1|634
1643005200000|2022-01-24 06:20:00|1932.3|1930.3|1932.4|1930.4|1932.7|1930.7|1932.1|1930.1|0
1643005500000|2022-01-24 06:25:00|1932.3|1930.3|1931.7|1929.7|1932.6|1930.6|1931.5|1929.5|0
1643005800000|2022-01-24 06:30:00|1931.8|1929.8|1932|1930|1932.3|1930.3|1931.5|1929.5|0
1643006100000|2022-01-24 06:35:00|1932.1|1930.1|1931.6|1929.6|1932.5|1930.5|1931.5|1929.5|0
1643006400000|2022-01-24 06:40:00|1931.5|1929.5|1932.1|1930.1|1932.1|1930.1|1931.4|1929.4|0
1643006700000|2022-01-24 06:45:00|1932|1930|1931.4|1929.4|1932.4|1930.4|1931.4|1929.4|0
1643007000000|2022-01-24 06:50:00|1931.5|1929.5|1931.3|1929.3|1931.7|1929.7|1931.1|1929.1|0
1643007300000|2022-01-24 06:55:00|1931.1|1929.1|1931.1|1929.1|1931.6|1929.6|1930.7|1928.7|0
1643007600000|2022-01-24 07:00:00|1931.3|1929.3|1927.3|1925.3|1931.3|1929.3|1927.1|1925.1|0
1643007900000|2022-01-24 07:05:00|1927.4|1925.4|1928.9|1926.9|1929.6|1927.6|1927.2|1925.2|0
1643008200000|2022-01-24 07:10:00|1928.8|1926.8|1928.8|1926.8|1929.9|1927.9|1928.3|1926.3|0
1643008500000|2022-01-24 07:15:00|1928.6|1926.6|1927|1925|1929.3|1927.3|1927|1925|0
1643008800000|2022-01-24 07:20:00|1927.1|1925.1|1927.4|1925.4|1927.7|1925.7|1926|1924|0
1643009100000|2022-01-24 07:25:00|1927.5|1925.5|1928.9|1926.9|1929.6|1927.6|1927.3|1925.3|0
1643009400000|2022-01-24 07:30:00|1929|1927|1926.5|1925.3|1929|1927|1926|1924.8|391
1643009700000|2022-01-24 07:35:00|1926.7|1925.5|1925|1923.8|1927|1925.8|1925|1923.8|78
1643010000000|2022-01-24 07:40:00|1925.2|1924|1923.5|1922.3|1925.5|1924.3|1923|1921.8|250
1643010300000|2022-01-24 07:45:00|1924|1922.8|1923.5|1922.3|1924|1922.8|1923.5|1922.3|95
1643010600000|2022-01-24 07:50:00|1923.7|1922.5|1924|1922.8|1924.5|1923.3|1923.5|1922.3|34
1643010900000|2022-01-24 07:55:00|1924.2|1923|1924|1922.8|1924.5|1923.3|1923.5|1922.3|30
1643011200000|2022-01-24 08:00:00|1923.7|1922.5|1925|1923.8|1925.5|1924.3|1922.5|1921.3|124
1643011500000|2022-01-24 08:05:00|1924.7|1923.5|1926.2|1925|1926.2|1925|1923.2|1922|142
1643011800000|2022-01-24 08:10:00|1926.5|1925.3|1928|1926.8|1928|1926.8|1926|1924.8|124
1643012100000|2022-01-24 08:15:00|1927.7|1926.5|1928|1926.8|1929|1927.8|1927.5|1926.3|215
1643012400000|2022-01-24 08:20:00|1927.7|1926.5|1928|1926.8|1929|1927.8|1927.5|1926.3|104
1643012700000|2022-01-24 08:25:00|1928.5|1927.3|1927.5|1926.3|1928.5|1927.3|1926.5|1925.3|95
1643013000000|2022-01-24 08:30:00|1927.7|1926.5|1926|1924.8|1928|1926.8|1925.5|1924.3|126
1643013300000|2022-01-24 08:35:00|1925.7|1924.5|1925|1923.8|1926|1924.8|1924.2|1923|78
1643013600000|2022-01-24 08:40:00|1925.2|1924|1922|1920.8|1925.5|1924.3|1922|1920.8|166
1643013900000|2022-01-24 08:45:00|1921.5|1920.3|1921.5|1920.3|1923|1921.8|1921.5|1920.3|125
1643014200000|2022-01-24 08:50:00|1921.2|1920|1919.5|1918.3|1921.7|1920.5|1919.5|1918.3|137
1643014500000|2022-01-24 08:55:00|1919.7|1918.5|1917.5|1916.3|1920|1918.8|1917.2|1916|153
1643014800000|2022-01-24 09:00:00|1918|1916.8|1918.5|1917.3|1919|1917.8|1917.5|1916.3|133
1643015100000|2022-01-24 09:05:00|1919|1917.8|1918.5|1917.3|1919.7|1918.5|1917.5|1916.3|176
1643015400000|2022-01-24 09:10:00|1918|1916.8|1918.5|1917.3|1919|1917.8|1917.5|1916.3|106
1643015700000|2022-01-24 09:15:00|1918.2|1917|1917|1915.8|1918.5|1917.3|1916.5|1915.3|82
1643016000000|2022-01-24 09:20:00|1916.5|1915.3|1914.7|1913.5|1916.5|1915.3|1914|1912.8|190
1643016300000|2022-01-24 09:25:00|1915|1913.8|1917.5|1916.3|1918|1916.8|1915|1913.8|77
1643016600000|2022-01-24 09:30:00|1917|1915.8|1917.5|1916.3|1919|1917.8|1917|1915.8|153
1643016900000|2022-01-24 09:35:00|1917|1915.8|1916.7|1915.5|1918|1916.8|1916.5|1915.3|124
1643017200000|2022-01-24 09:40:00|1916.5|1915.3|1917|1915.8|1917.5|1916.3|1915.5|1914.3|74
1643017500000|2022-01-24 09:45:00|1916.7|1915.5|1917|1915.8|1917|1915.8|1915|1913.8|115
1643017800000|2022-01-24 09:50:00|1917.5|1916.3|1917.5|1916.3|1918.5|1917.3|1917|1915.8|53
1643018100000|2022-01-24 09:55:00|1918|1916.8|1917.5|1916.3|1918|1916.8|1916.5|1915.3|121
1643018400000|2022-01-24 10:00:00|1917|1915.8|1914|1912.8|1917.5|1916.3|1914|1912.8|96
1643018700000|2022-01-24 10:05:00|1914.2|1913|1912.5|1911.3|1915|1913.8|1912|1910.8|169
1643019000000|2022-01-24 10:10:00|1912|1910.8|1911.5|1910.3|1912.5|1911.3|1911|1909.8|218
1643019300000|2022-01-24 10:15:00|1911.2|1910|1909.2|1908|1911.5|1910.3|1909|1907.8|220
1643019600000|2022-01-24 10:20:00|1909|1907.8|1907.5|1906.3|1911|1909.8|1907.5|1906.3|143
1643019900000|2022-01-24 10:25:00|1907.7|1906.5|1908|1906.8|1908.5|1907.3|1907|1905.8|144
1643020200000|2022-01-24 10:30:00|1907.5|1906.3|1909|1907.8|1910|1908.8|1907|1905.8|152
1643020500000|2022-01-24 10:35:00|1908.5|1907.3|1908.5|1907.3|1909.5|1908.3|1908.5|1907.3|212
1643020800000|2022-01-24 10:40:00|1909|1907.8|1905|1903.8|1909|1907.8|1904|1902.8|465
1643021100000|2022-01-24 10:45:00|1905.5|1904.3|1905.5|1904.3|1906.5|1905.3|1904.5|1903.3|201
1643021400000|2022-01-24 10:50:00|1905|1903.8|1906|1904.8|1906|1904.8|1904.5|1903.3|105
1643021700000|2022-01-24 10:55:00|1906.2|1905|1908|1906.8|1908|1906.8|1906|1904.8|160
1643022000000|2022-01-24 11:00:00|1907.7|1906.5|1908.5|1907.3|1909|1907.8|1907.5|1906.3|199
1643022300000|2022-01-24 11:05:00|1908|1906.8|1911|1909.8|1911.2|1910|1908|1906.8|211
1643022600000|2022-01-24 11:10:00|1911.2|1910|1913|1911.8|1913|1911.8|1911|1909.8|303
1643022900000|2022-01-24 11:15:00|1912.5|1911.3|1910.5|1909.3|1914|1912.8|1910.5|1909.3|237
1643023200000|2022-01-24 11:20:00|1910.2|1909|1911|1909.8|1911.5|1910.3|1910|1908.8|177
1643023500000|2022-01-24 11:25:00|1911.5|1910.3|1908.5|1907.3|1911.5|1910.3|1908|1906.8|150
1643023800000|2022-01-24 11:30:00|1909|1907.8|1908.5|1907.3|1909|1907.8|1908|1906.8|112
1643024100000|2022-01-24 11:35:00|1908.2|1907|1909.5|1908.3|1910|1908.8|1907.5|1906.3|117
1643024400000|2022-01-24 11:40:00|1910|1908.8|1909.5|1908.3|1911|1909.8|1909.5|1908.3|103
1643024700000|2022-01-24 11:45:00|1910|1908.8|1911.5|1910.3|1912|1910.8|1909.5|1908.3|74
1643025000000|2022-01-24 11:50:00|1911.7|1910.5|1911|1909.8|1912|1910.8|1910.5|1909.3|61
1643025300000|2022-01-24 11:55:00|1910.7|1909.5|1911.5|1910.3|1911.5|1910.3|1910|1908.8|86
1643025600000|2022-01-24 12:00:00|1911|1909.8|1909|1907.8|1912|1910.8|1909|1907.8|133
1643025900000|2022-01-24 12:05:00|1909.5|1908.3|1909|1907.8|1910|1908.8|1908|1906.8|80
1643026200000|2022-01-24 12:10:00|1909.5|1908.3|1908.5|1907.3|1909.5|1908.3|1908|1906.8|67
1643026500000|2022-01-24 12:15:00|1909|1907.8|1910|1908.8|1910.5|1909.3|1909|1907.8|57
1643026800000|2022-01-24 12:20:00|1909.7|1908.5|1909|1907.8|1910|1908.8|1907.5|1906.3|84
1643027100000|2022-01-24 12:25:00|1909.5|1908.3|1909.7|1908.5|1910.5|1909.3|1909.5|1908.3|35
1643027400000|2022-01-24 12:30:00|1910|1908.8|1908.5|1907.3|1911|1909.8|1908.5|1907.3|77
1643027700000|2022-01-24 12:35:00|1909|1907.8|1908.5|1907.3|1909.5|1908.3|1908|1906.8|101
1643028000000|2022-01-24 12:40:00|1908|1906.8|1907.5|1906.3|1908|1906.8|1907.5|1906.3|63
1643028300000|2022-01-24 12:45:00|1908|1906.8|1908.7|1907.5|1909|1907.8|1908|1906.8|203
1643028600000|2022-01-24 12:50:00|1909|1907.8|1908.5|1907.3|1909|1907.8|1908|1906.8|70
1643028900000|2022-01-24 12:55:00|1908.7|1907.5|1908|1906.8|1909|1907.8|1908|1906.8|79
1643029200000|2022-01-24 13:00:00|1907.7|1906.5|1907|1905.8|1907.7|1906.5|1906|1904.8|276
1643029500000|2022-01-24 13:05:00|1907.2|1906|1909|1907.8|1909.5|1908.3|1907.2|1906|150
1643029800000|2022-01-24 13:10:00|1908.5|1907.3|1907.7|1906.5|1909|1907.8|1907|1905.8|66
1643030100000|2022-01-24 13:15:00|1907.5|1906.3|1906.5|1905.3|1908.5|1907.3|1906|1904.8|92
1643030400000|2022-01-24 13:20:00|1906.2|1905|1905|1903.8|1906.5|1905.3|1904.5|1903.3|251
1643030700000|2022-01-24 13:25:00|1904.5|1903.3|1906|1904.8|1906|1904.8|1904|1902.8|141
1643031000000|2022-01-24 13:30:00|1905.7|1904.5|1905|1903.8|1905.7|1904.5|1904|1902.8|141
1643031300000|2022-01-24 13:35:00|1904.7|1903.5|1904.5|1903.3|1904.7|1903.5|1902|1900.8|191
1643031600000|2022-01-24 13:40:00|1904|1902.8|1905|1903.8|1905.5|1904.3|1903|1901.8|217
1643031900000|2022-01-24 13:45:00|1904.7|1903.5|1905.5|1904.3|1906.5|1905.3|1904.5|1903.3|159
1643032200000|2022-01-24 13:50:00|1905.2|1904|1904.5|1903.3|1906|1904.8|1904.5|1903.3|120
1643032500000|2022-01-24 13:55:00|1905|1903.8|1902.2|1901|1905|1903.8|1902.2|1901|178
1643032800000|2022-01-24 14:00:00|1902|1900.8|1902.2|1901|1903|1901.8|1901.5|1900.3|235
1643033100000|2022-01-24 14:05:00|1902.5|1901.3|1899.5|1898.3|1902.5|1901.3|1899.5|1898.3|259
1643033400000|2022-01-24 14:10:00|1900|1898.8|1900.5|1899.3|1901|1899.8|1898.5|1897.3|183
1643033700000|2022-01-24 14:15:00|1900.7|1899.5|1902|1900.8|1903|1901.8|1900.5|1899.3|163
1643034000000|2022-01-24 14:20:00|1901.5|1900.3|1901.5|1900.3|1902|1900.8|1900.2|1899|133
1643034300000|2022-01-24 14:25:00|1901.2|1900|1902.5|1901.3|1903|1901.8|1901|1899.8|138
1643034600000|2022-01-24 14:30:00|1902|1900.8|1903.2|1902|1903.5|1902.3|1899.5|1898.3|867
1643034900000|2022-01-24 14:35:00|1903|1901.8|1907.5|1906.3|1908|1906.8|1902.5|1901.3|664
1643035200000|2022-01-24 14:40:00|1907.2|1906|1902|1900.8|1908.5|1907.3|1902|1900.8|370
1643035500000|2022-01-24 14:45:00|1901.5|1900.3|1901.5|1900.3|1903|1901.8|1900.5|1899.3|381
1643035800000|2022-01-24 14:50:00|1901.2|1900|1899|1897.8|1901.5|1900.3|1899|1897.8|588
1643036100000|2022-01-24 14:55:00|1898.5|1897.3|1898.5|1897.3|1902.5|1901.3|1898.5|1897.3|551
1643036400000|2022-01-24 15:00:00|1899|1897.8|1897|1895.8|1901|1899.8|1896.5|1895.3|388
1643036700000|2022-01-24 15:05:00|1897.5|1896.3|1893.5|1892.3|1897.5|1896.3|1893.5|1892.3|812
1643037000000|2022-01-24 15:10:00|1890.5|1889.3|1893|1891.8|1893.5|1892.3|1890|1888.8|837
1643037300000|2022-01-24 15:15:00|1895.2|1894|1891.5|1890.3|1895.5|1894.3|1891.5|1890.3|445
1643037600000|2022-01-24 15:20:00|1891.7|1890.5|1897.5|1896.3|1897.7|1896.5|1891.5|1890.3|553
1643037900000|2022-01-24 15:25:00|1897.7|1896.5|1898|1896.8|1898.5|1897.3|1896|1894.8|309
1643038200000|2022-01-24 15:30:00|1896.5|1895.3|1900.5|1899.3|1901|1899.8|1896.5|1895.3|594
1643038500000|2022-01-24 15:35:00|1902.5|1901.3|1902|1900.8|1903.2|1902|1901.5|1900.3|414
1643038800000|2022-01-24 15:40:00|1901.5|1900.3|1903|1901.8|1903|1901.8|1900.5|1899.3|423
1643039100000|2022-01-24 15:45:00|1900.5|1899.3|1898|1896.8|1901|1899.8|1897|1895.8|609
1643039400000|2022-01-24 15:50:00|1897.7|1896.5|1902|1900.8|1902.2|1901|1897.5|1896.3|401
1643039700000|2022-01-24 15:55:00|1902.2|1901|1898.7|1897.5|1902.2|1901|1898|1896.8|417
1643040000000|2022-01-24 16:00:00|1898.5|1897.3|1897|1895.8|1899.5|1898.3|1896|1894.8|365
1643040300000|2022-01-24 16:05:00|1896.7|1895.5|1895|1893.8|1897.5|1896.3|1894.7|1893.5|379
1643040600000|2022-01-24 16:10:00|1895.2|1894|1893.5|1892.3|1895.7|1894.5|1893|1891.8|259
1643040900000|2022-01-24 16:15:00|1893|1891.8|1893.5|1892.3|1895.2|1894|1892.5|1891.3|378
1643041200000|2022-01-24 16:20:00|1893.7|1892.5|1891.5|1890.3|1895.5|1894.3|1891.5|1890.3|461
1643041500000|2022-01-24 16:25:00|1891.7|1890.5|1892.5|1891.3|1892.5|1891.3|1889.7|1888.5|255
1643041800000|2022-01-24 16:30:00|1892.2|1891|1890|1888.8|1893.5|1892.3|1889.7|1888.5|389
1643042100000|2022-01-24 16:35:00|1890.2|1889|1884.5|1883.3|1891|1889.8|1883.5|1882.3|508
1643042400000|2022-01-24 16:40:00|1885|1883.8|1882.5|1881.3|1885|1883.8|1881.2|1880|865
1643042700000|2022-01-24 16:45:00|1883|1881.8|1878|1876.8|1884|1882.8|1878|1876.8|581
1643043000000|2022-01-24 16:50:00|1877.5|1876.3|1884.5|1883.3|1884.7|1883.5|1877.5|1876.3|527
1643043300000|2022-01-24 16:55:00|1884.7|1883.5|1884.7|1883.5|1886|1884.8|1883|1881.8|198
1643043600000|2022-01-24 17:00:00|1885|1883.8|1880.5|1879.3|1885|1883.8|1880|1878.8|223
1643043900000|2022-01-24 17:05:00|1881|1879.8|1879|1877.8|1882.5|1881.3|1878|1876.8|181
1643044200000|2022-01-24 17:10:00|1879.5|1878.3|1876.5|1875.3|1881|1879.8|1874.7|1873.5|312
1643044500000|2022-01-24 17:15:00|1876|1874.8|1873|1871.8|1876.5|1875.3|1871|1869.8|321
1643044800000|2022-01-24 17:20:00|1872.5|1871.3|1874|1872.8|1877|1875.8|1872|1870.8|317
1643045100000|2022-01-24 17:25:00|1873.7|1872.5|1876.5|1875.3|1878.5|1877.3|1871.5|1870.3|323
1643045400000|2022-01-24 17:30:00|1876.2|1875|1875.5|1874.3|1877.5|1876.3|1874.5|1873.3|189
1643045700000|2022-01-24 17:35:00|1875|1873.8|1875.5|1874.3|1875.7|1874.5|1872.5|1871.3|179
1643046000000|2022-01-24 17:40:00|1875|1873.8|1879|1877.8|1879.5|1878.3|1873.2|1872|321
1643046300000|2022-01-24 17:45:00|1879.2|1878|1879|1877.8|1880|1878.8|1877.5|1876.3|105
1643046600000|2022-01-24 17:50:00|1878.7|1877.5|1883.5|1882.3|1884|1882.8|1877.5|1876.3|279
1643046900000|2022-01-24 17:55:00|1883|1881.8|1883.5|1882.3|1885|1883.8|1882.5|1881.3|245
1643047200000|2022-01-24 18:00:00|1883.7|1882.5|1884.5|1883.3|1885|1883.8|1882.5|1881.3|182
1643047500000|2022-01-24 18:05:00|1884|1882.8|1886.2|1885|1888.2|1887|1883|1881.8|192
1643047800000|2022-01-24 18:10:00|1886.5|1885.3|1888|1886.8|1888.5|1887.3|1885.5|1884.3|138
1643048100000|2022-01-24 18:15:00|1888.5|1887.3|1888|1886.8|1889|1887.8|1886.5|1885.3|552
1643048400000|2022-01-24 18:20:00|1888.2|1887|1883|1881.8|1888.5|1887.3|1882.7|1881.5|278
1643048700000|2022-01-24 18:25:00|1882.7|1881.5|1880|1878.8|1885|1883.8|1880|1878.8|367
1643049000000|2022-01-24 18:30:00|1879.5|1878.3|1882.5|1881.3|1883.5|1882.3|1878.5|1877.3|728
1643049300000|2022-01-24 18:35:00|1882.2|1881|1882.5|1881.3|1883|1881.8|1878.5|1877.3|250
1643049600000|2022-01-24 18:40:00|1882|1880.8|1880.5|1879.3|1882.7|1881.5|1879|1877.8|190
1643049900000|2022-01-24 18:45:00|1881|1879.8|1885.5|1884.3|1885.5|1884.3|1881|1879.8|479
1643050200000|2022-01-24 18:50:00|1886|1884.8|1885.5|1884.3|1886.5|1885.3|1883.7|1882.5|467
1643050500000|2022-01-24 18:55:00|1885.7|1884.5|1888|1886.8|1888.5|1887.3|1884.2|1883|544
1643050800000|2022-01-24 19:00:00|1888.2|1887|1889.5|1888.3|1892|1890.8|1887.7|1886.5|575
1643051100000|2022-01-24 19:05:00|1889|1887.8|1890.2|1889|1891.5|1890.3|1888.5|1887.3|204
1643051400000|2022-01-24 19:10:00|1890.5|1889.3|1886.5|1885.3|1891.7|1890.5|1885|1883.8|440
1643051700000|2022-01-24 19:15:00|1887|1885.8|1884.5|1883.3|1888.2|1887|1884.2|1883|197
1643052000000|2022-01-24 19:20:00|1884.7|1883.5|1881|1879.8|1887.5|1886.3|1881|1879.8|295
1643052300000|2022-01-24 19:25:00|1880.5|1879.3|1882.5|1881.3|1884|1882.8|1880.5|1879.3|198
1643052600000|2022-01-24 19:30:00|1882|1880.8|1882|1880.8|1885.5|1884.3|1882|1880.8|256
1643052900000|2022-01-24 19:35:00|1882.2|1881|1878|1876.8|1882.5|1881.3|1877|1875.8|342
1643053200000|2022-01-24 19:40:00|1877.5|1876.3|1878|1876.8|1879.5|1878.3|1876.5|1875.3|183
1643053500000|2022-01-24 19:45:00|1877.5|1876.3|1880.5|1879.3|1881.5|1880.3|1874.5|1873.3|342
1643053800000|2022-01-24 19:50:00|1880.2|1879|1882.5|1881.3|1883|1881.8|1878.5|1877.3|247
1643054100000|2022-01-24 19:55:00|1882.2|1881|1886.5|1885.3|1886.5|1885.3|1881|1879.8|321
1643054400000|2022-01-24 20:00:00|1886|1884.8|1887.5|1886.3|1890|1888.8|1885.5|1884.3|364
1643054700000|2022-01-24 20:05:00|1887.7|1886.5|1888.5|1887.3|1889.2|1888|1886|1884.8|233
1643055000000|2022-01-24 20:10:00|1889|1887.8|1892.5|1891.3|1893|1891.8|1888.5|1887.3|177
1643055300000|2022-01-24 20:15:00|1892.7|1891.5|1892.5|1891.3|1897|1895.8|1892|1890.8|526
1643055600000|2022-01-24 20:20:00|1893|1891|1896.5|1894.5|1897.3|1895.3|1893|1891|219
1643055900000|2022-01-24 20:25:00|1896.7|1894.7|1897.4|1895.4|1900.2|1898.2|1894.8|1892.8|150
1643056200000|2022-01-24 20:30:00|1897.2|1895.2|1903.9|1901.9|1904.4|1902.4|1894.9|1892.9|334
1643056500000|2022-01-24 20:35:00|1903.7|1901.7|1905.3|1903.3|1905.7|1903.7|1901.1|1899.1|187
1643056800000|2022-01-24 20:40:00|1905.2|1903.2|1903.3|1901.3|1906.4|1904.4|1901.2|1899.2|251
1643057100000|2022-01-24 20:45:00|1903.2|1901.2|1907.5|1905.5|1908|1906|1902.9|1900.9|216
1643057400000|2022-01-24 20:50:00|1907.9|1905.9|1909.9|1907.9|1912.1|1910.1|1907.3|1905.3|195
1643057700000|2022-01-24 20:55:00|1910.2|1908.2|1911.3|1909.3|1912.3|1910.3|1907.4|1905.4|0
1643058000000|2022-01-24 21:00:00|1910.9|1908.9|1911.9|1909.9|1912.6|1910.6|1908.7|1906.7|29
1643058300000|2022-01-24 21:05:00|1912.1|1910.1|1909.7|1907.7|1912.1|1910.1|1909.3|1907.3|0
1643058600000|2022-01-24 21:10:00|1909.5|1907.5|1914.3|1912.3|1914.5|1912.5|1908.9|1906.9|0
1643058900000|2022-01-24 21:15:00|1914.4|1912.4|1914.8|1912.8|1915.6|1913.6|1914.2|1912.2|0
1643059200000|2022-01-24 21:20:00|1914.7|1912.7|1914.7|1912.7|1914.9|1912.9|1914.1|1912.1|0
1643059500000|2022-01-24 21:25:00|1914.6|1912.6|1914.1|1912.1|1914.7|1912.7|1913.3|1911.3|0
1643059800000|2022-01-24 21:30:00|1914.2|1912.2|1913.7|1911.7|1914.6|1912.6|1913.3|1911.3|0
1643060100000|2022-01-24 21:35:00|1913.6|1911.6|1913.8|1911.8|1913.8|1911.8|1913.1|1911.1|0
1643060400000|2022-01-24 21:40:00|1913.7|1911.7|1913.4|1911.4|1914|1912|1913.4|1911.4|0
1643060700000|2022-01-24 21:45:00|1913.6|1911.6|1913.8|1911.8|1915|1913|1913.6|1911.6|0
1643061000000|2022-01-24 21:50:00|1913.9|1911.9|1915.2|1913.2|1915.2|1913.2|1913.7|1911.7|0
1643061300000|2022-01-24 21:55:00|1915.1|1913.1|1916.6|1914.6|1916.9|1914.9|1915.1|1913.1|0
1643061600000|2022-01-24 22:00:00|1916.5|1914.5|1916.2|1914.2|1916.6|1914.6|1915.9|1913.9|0
1643061900000|2022-01-24 22:05:00|1916.1|1914.1|1915.9|1913.9|1916.2|1914.2|1915.8|1913.8|0
1643062200000|2022-01-24 22:10:00|1916|1914|1916.1|1914.1|1916.3|1914.3|1916|1914|0
1643062500000|2022-01-24 22:15:00|1916.2|1914.2|1915.9|1913.9|1916.3|1914.3|1915.8|1913.8|0
1643062800000|2022-01-24 22:20:00|1915.8|1913.8|1915.7|1913.7|1916|1914|1915.7|1913.7|0
1643063100000|2022-01-24 22:25:00|1915.6|1913.6|1915.7|1913.7|1915.9|1913.9|1915.6|1913.6|0
1643063400000|2022-01-24 22:30:00|1915.5|1913.5|1915.3|1913.3|1915.7|1913.7|1915.3|1913.3|0
1643063700000|2022-01-24 22:35:00|1915.4|1913.4|1915.9|1913.9|1916.1|1914.1|1915.4|1913.4|0
1643064000000|2022-01-24 22:40:00|1916|1914|1915.4|1913.4|1916|1914|1915.3|1913.3|0
1643064300000|2022-01-24 22:45:00|1915.5|1913.5|1915|1913|1915.5|1913.5|1915|1913|0
1643064600000|2022-01-24 22:50:00|1914.9|1912.9|1915.4|1913.4|1915.5|1913.5|1914.9|1912.9|0
1643064900000|2022-01-24 22:55:00|1915.5|1913.5|1915.5|1913.5|1915.9|1913.9|1915.4|1913.4|0
1643065200000|2022-01-24 23:00:00|1914.9|1912.9|1913.9|1911.9|1916.2|1914.2|1913.7|1911.7|0
1643065500000|2022-01-24 23:05:00|1914|1912|1915.6|1913.6|1917.3|1915.3|1913.9|1911.9|0
1643065800000|2022-01-24 23:10:00|1915.3|1913.3|1916.7|1914.7|1916.9|1914.9|1915|1913|0
1643066100000|2022-01-24 23:15:00|1916.8|1914.8|1916.2|1914.2|1917.3|1915.3|1915.8|1913.8|0
1643066400000|2022-01-24 23:20:00|1916.3|1914.3|1915.1|1913.1|1916.9|1914.9|1914.9|1912.9|0
1643066700000|2022-01-24 23:25:00|1914.9|1912.9|1912.7|1910.7|1915.6|1913.6|1912.6|1910.6|0
1643067000000|2022-01-24 23:30:00|1913|1911|1910.2|1908.2|1913.9|1911.9|1909.4|1907.4|0
1643067300000|2022-01-24 23:35:00|1910|1908|1910.6|1908.6|1912.7|1910.7|1910|1908|0
1643067600000|2022-01-24 23:40:00|1910.4|1908.4|1914.7|1912.7|1915.3|1913.3|1910.4|1908.4|0
1643067900000|2022-01-24 23:45:00|1914.8|1912.8|1912.7|1911.5|1914.9|1912.9|1909.5|1908.3|1642
1643068200000|2022-01-24 23:50:00|1912.5|1911.3|1914.5|1913.3|1915.7|1914.5|1912.5|1911.3|733
1643068500000|2022-01-24 23:55:00|1914.7|1913.5|1918.5|1917.3|1918.7|1917.5|1914.5|1913.3|488
1643068800000|2022-01-25 00:00:00|1918.3|1917.5|1910.8|1910|1919.8|1919|1910.3|1909.5|2533
1643069100000|2022-01-25 00:05:00|1910|1909.2|1903.3|1902.5|1910.8|1910|1903.3|1902.5|2247
1643069400000|2022-01-25 00:10:00|1903.8|1903|1908.8|1908|1908.8|1908|1903.3|1902.5|2559
1643069700000|2022-01-25 00:15:00|1909|1908.2|1908.3|1907.5|1910.3|1909.5|1905.8|1905|1371
1643070000000|2022-01-25 00:20:00|1908.8|1908|1903.8|1903|1909.3|1908.5|1903.8|1903|1135
1643070300000|2022-01-25 00:25:00|1904.3|1903.5|1902.8|1902|1906.3|1905.5|1901.8|1901|863
1643070600000|2022-01-25 00:30:00|1903.3|1902.5|1905.8|1905|1907.3|1906.5|1902.3|1901.5|1052
1643070900000|2022-01-25 00:35:00|1905.3|1904.5|1901.8|1901|1905.3|1904.5|1899.8|1899|941
1643071200000|2022-01-25 00:40:00|1901.3|1900.5|1900.3|1899.5|1904.3|1903.5|1899.8|1899|977
1643071500000|2022-01-25 00:45:00|1899.8|1899|1899.3|1898.5|1901.8|1901|1899.3|1898.5|671
1643071800000|2022-01-25 00:50:00|1898.8|1898|1897.3|1896.5|1898.8|1898|1895.3|1894.5|1126
1643072100000|2022-01-25 00:55:00|1897|1896.2|1895.8|1895|1897.3|1896.5|1893.8|1893|845
1643072400000|2022-01-25 01:00:00|1895.5|1894.7|1893.8|1893|1897.5|1896.7|1893.3|1892.5|984
1643072700000|2022-01-25 01:05:00|1894.3|1893.5|1893.3|1892.5|1896.8|1896|1893.3|1892.5|665
1643073000000|2022-01-25 01:10:00|1892.8|1892|1891.3|1890.5|1894.3|1893.5|1890.8|1890|1025
1643073300000|2022-01-25 01:15:00|1891.8|1891|1892.3|1891.5|1894.8|1894|1890.3|1889.5|924
1643073600000|2022-01-25 01:20:00|1892.8|1892|1895|1894.2|1895.3|1894.5|1892.3|1891.5|829
1643073900000|2022-01-25 01:25:00|1895.3|1894.5|1897.8|1897|1898.8|1898|1895.3|1894.5|693
1643074200000|2022-01-25 01:30:00|1898.3|1897.5|1894.8|1894|1898.8|1898|1894.3|1893.5|939
1643074500000|2022-01-25 01:35:00|1894.3|1893.5|1889.5|1888.7|1894.3|1893.5|1889.3|1888.5|1078
1643074800000|2022-01-25 01:40:00|1889.3|1888.5|1889.8|1889|1891.3|1890.5|1888.3|1887.5|946
1643075100000|2022-01-25 01:45:00|1889.3|1888.5|1895.3|1894.5|1895.5|1894.7|1888.8|1888|798
1643075400000|2022-01-25 01:50:00|1895.8|1895|1891.8|1891|1895.8|1895|1890.8|1890|709
1643075700000|2022-01-25 01:55:00|1891.3|1890.5|1891.8|1891|1892.3|1891.5|1889.8|1889|538
1643076000000|2022-01-25 02:00:00|1891.3|1890.5|1888.8|1888|1891.3|1890.5|1887.8|1887|909
1643076300000|2022-01-25 02:05:00|1889|1888.2|1889.8|1889|1890.8|1890|1888.3|1887.5|566
1643076600000|2022-01-25 02:10:00|1889.3|1888.5|1890.8|1890|1892.3|1891.5|1889|1888.2|648
1643076900000|2022-01-25 02:15:00|1890.3|1889.5|1890.3|1889.5|1891.3|1890.5|1889.3|1888.5|644
1643077200000|2022-01-25 02:20:00|1890.8|1890|1890.3|1889.5|1891.8|1891|1889.3|1888.5|603
1643077500000|2022-01-25 02:25:00|1890.5|1889.7|1889.3|1888.5|1891.8|1891|1889.3|1888.5|607
1643077800000|2022-01-25 02:30:00|1889.8|1889|1897.3|1896.5|1898.8|1898|1889.3|1888.5|1934
1643078100000|2022-01-25 02:35:00|1896.8|1896|1895.8|1895|1896.8|1896|1895.3|1894.5|372
1643078400000|2022-01-25 02:40:00|1896.3|1895.5|1896.3|1895.5|1896.8|1896|1895.3|1894.5|346
1643078700000|2022-01-25 02:45:00|1895.8|1895|1898.3|1897.5|1898.3|1897.5|1895.8|1895|256
1643079000000|2022-01-25 02:50:00|1897.8|1897|1897.3|1896.5|1898.8|1898|1897.3|1896.5|241
1643079300000|2022-01-25 02:55:00|1896.8|1896|1898.8|1898|1899.3|1898.5|1896.8|1896|373
1643079600000|2022-01-25 03:00:00|1898.3|1897.5|1896.8|1896|1898.5|1897.7|1896.3|1895.5|257
1643079900000|2022-01-25 03:05:00|1896.3|1895.5|1896.8|1896|1897.3|1896.5|1896.3|1895.5|290
1643080200000|2022-01-25 03:10:00|1896.5|1895.7|1895.3|1894.5|1896.8|1896|1894.8|1894|418
1643080500000|2022-01-25 03:15:00|1895.8|1895|1896.8|1896|1897.3|1896.5|1895.5|1894.7|219
1643080800000|2022-01-25 03:20:00|1897.3|1896.5|1896.8|1896|1897.3|1896.5|1896.8|1896|139
1643081100000|2022-01-25 03:25:00|1897|1896.2|1897.3|1896.5|1897.3|1896.5|1896.3|1895.5|394
1643081400000|2022-01-25 03:30:00|1896.8|1896|1894.3|1893.5|1898.3|1897.5|1894.3|1893.5|1015
1643081700000|2022-01-25 03:35:00|1894|1893.2|1898.3|1897.5|1898.3|1897.5|1893.5|1892.7|866
1643082000000|2022-01-25 03:40:00|1898.5|1897.7|1897.8|1897|1900.3|1899.5|1897.8|1897|617
1643082300000|2022-01-25 03:45:00|1897.3|1896.5|1893.8|1893|1897.3|1896.5|1893.3|1892.5|639
1643082600000|2022-01-25 03:50:00|1894.3|1893.5|1893.3|1892.5|1894.5|1893.7|1893.3|1892.5|299
1643082900000|2022-01-25 03:55:00|1893.8|1893|1894.3|1893.5|1895.3|1894.5|1893.3|1892.5|523
1643083200000|2022-01-25 04:00:00|1893.8|1893|1888.8|1888|1893.8|1893|1888.8|1888|1039
1643083500000|2022-01-25 04:05:00|1888.5|1887.7|1891.3|1890.5|1891.8|1891|1887.3|1886.5|765
1643083800000|2022-01-25 04:10:00|1890.8|1890|1890.8|1890|1892.3|1891.5|1890.3|1889.5|332
1643084100000|2022-01-25 04:15:00|1890.3|1889.5|1893.8|1893|1894.8|1894|1890.3|1889.5|678
1643084400000|2022-01-25 04:20:00|1894.3|1893.5|1893.8|1893|1894.8|1894|1893.3|1892.5|361
1643084700000|2022-01-25 04:25:00|1893.3|1892.5|1894.8|1894|1894.8|1894|1893.3|1892.5|363
1643085000000|2022-01-25 04:30:00|1894.5|1893.7|1890.5|1889.7|1896|1895.2|1890.3|1889.5|675
1643085300000|2022-01-25 04:35:00|1890.8|1890|1889.3|1888.5|1891.8|1891|1888.8|1888|793
1643085600000|2022-01-25 04:40:00|1889|1888.2|1887.3|1886.5|1889|1888.2|1886.3|1885.5|868
1643085900000|2022-01-25 04:45:00|1886.8|1886|1887.3|1886.5|1888.3|1887.5|1886.3|1885.5|513
1643086200000|2022-01-25 04:50:00|1886.8|1886|1886.3|1885.5|1887.3|1886.5|1885.8|1885|393
1643086500000|2022-01-25 04:55:00|1886.5|1885.7|1887.3|1886.5|1887.8|1887|1886.3|1885.5|298
1643086800000|2022-01-25 05:00:00|1886.8|1886|1882.8|1882|1887.3|1886.5|1881.3|1880.5|790
1643087100000|2022-01-25 05:05:00|1882.3|1881.5|1886.3|1885.5|1887.3|1886.5|1882.3|1881.5|973
1643087400000|2022-01-25 05:10:00|1886.5|1885.7|1888.8|1888|1889.5|1888.7|1884.8|1884|1029
1643087700000|2022-01-25 05:15:00|1888.3|1887.5|1888.3|1887.5|1888.8|1888|1886.8|1886|645
1643088000000|2022-01-25 05:20:00|1888.8|1888|1890.3|1889.5|1891|1890.2|1888.3|1887.5|623
1643088300000|2022-01-25 05:25:00|1890.5|1889.7|1889.8|1889|1891.8|1891|1889.3|1888.5|976
1643088600000|2022-01-25 05:30:00|1889.5|1888.7|1891.3|1890.5|1892.8|1892|1889.3|1888.5|1007
1643088900000|2022-01-25 05:35:00|1891.8|1891|1891.8|1891|1892.8|1892|1891.3|1890.5|808
1643089200000|2022-01-25 05:40:00|1892.3|1891.5|1894.8|1894|1895|1894.2|1891.8|1891|981
1643089500000|2022-01-25 05:45:00|1894.3|1893.5|1893.3|1892.5|1895.3|1894.5|1892.8|1892|918
1643089800000|2022-01-25 05:50:00|1893.8|1893|1895.3|1894.5|1895.8|1895|1893.3|1892.5|886
1643090100000|2022-01-25 05:55:00|1894.8|1894|1895.8|1895|1896.8|1896|1894.3|1893.5|2694
1643090400000|2022-01-25 06:00:00|1896.3|1895.5|1894.8|1894|1900.8|1900|1894.3|1893.5|2932
1643090700000|2022-01-25 06:05:00|1894.5|1893.7|1896.7|1894.7|1897.8|1897|1894.3|1893.5|650
1643091000000|2022-01-25 06:10:00|1896.8|1894.8|1895.8|1893.8|1898.6|1896.6|1895.1|1893.1|2
1643091300000|2022-01-25 06:15:00|1895.9|1893.9|1896.6|1894.6|1897.1|1895.1|1894.9|1892.9|506
1643091600000|2022-01-25 06:20:00|1896.4|1894.4|1896.3|1894.3|1897.9|1895.9|1895.7|1893.7|0
1643091900000|2022-01-25 06:25:00|1896.6|1894.6|1896.1|1894.1|1897|1895|1895.3|1893.3|0
1643092200000|2022-01-25 06:30:00|1895.9|1893.9|1895.8|1893.8|1896.1|1894.1|1894.6|1892.6|0
1643092500000|2022-01-25 06:35:00|1895.6|1893.6|1895.7|1893.7|1896.6|1894.6|1894.9|1892.9|0
1643092800000|2022-01-25 06:40:00|1895.9|1893.9|1895.9|1893.9|1896.5|1894.5|1895.3|1893.3|0
1643093100000|2022-01-25 06:45:00|1896|1894|1897.8|1895.8|1898.5|1896.5|1895.5|1893.5|0
1643093400000|2022-01-25 06:50:00|1897.9|1895.9|1897.9|1895.9|1898.7|1896.7|1897.1|1895.1|0
1643093700000|2022-01-25 06:55:00|1897.8|1895.8|1896.2|1894.2|1898.2|1896.2|1895.9|1893.9|0
1643094000000|2022-01-25 07:00:00|1896.4|1894.4|1895.3|1893.3|1898.9|1896.9|1895.2|1893.2|0
1643094300000|2022-01-25 07:05:00|1895.5|1893.5|1891.9|1889.9|1895.6|1893.6|1891.4|1889.4|0
1643094600000|2022-01-25 07:10:00|1892|1890|1889.2|1887.2|1892.9|1890.9|1889.2|1887.2|0
1643094900000|2022-01-25 07:15:00|1889.5|1887.5|1889.4|1887.4|1891|1889|1887.4|1885.4|0
1643095200000|2022-01-25 07:20:00|1889.3|1887.3|1888|1886|1889.9|1887.9|1886.9|1884.9|0
1643095500000|2022-01-25 07:25:00|1887.9|1885.9|1889.7|1887.7|1890.7|1888.7|1887.9|1885.9|0
1643095800000|2022-01-25 07:30:00|1889.4|1887.4|1886.7|1885.5|1890.5|1889.3|1886.5|1885.3|768
1643096100000|2022-01-25 07:35:00|1887|1885.8|1891|1889.8|1891.5|1890.3|1886.5|1885.3|302
1643096400000|2022-01-25 07:40:00|1891.5|1890.3|1890.7|1889.5|1892.5|1891.3|1890|1888.8|103
1643096700000|2022-01-25 07:45:00|1891|1889.8|1892.5|1891.3|1893|1891.8|1890.5|1889.3|142
1643097000000|2022-01-25 07:50:00|1892|1890.8|1894|1892.8|1895|1893.8|1892|1890.8|158
1643097300000|2022-01-25 07:55:00|1894.2|1893|1895|1893.8|1895|1893.8|1893.5|1892.3|75
1643097600000|2022-01-25 08:00:00|1895.5|1894.3|1894|1892.8|1896.7|1895.5|1893|1891.8|507
1643097900000|2022-01-25 08:05:00|1893.5|1892.3|1892.5|1891.3|1895|1893.8|1890|1888.8|264
1643098200000|2022-01-25 08:10:00|1892.7|1891.5|1896|1894.8|1896|1894.8|1892|1890.8|439
1643098500000|2022-01-25 08:15:00|1895.5|1894.3|1894.5|1893.3|1896.5|1895.3|1893|1891.8|184
1643098800000|2022-01-25 08:20:00|1894.2|1893|1891|1889.8|1895.5|1894.3|1890.5|1889.3|204
1643099100000|2022-01-25 08:25:00|1891.5|1890.3|1886|1884.8|1891.5|1890.3|1885.5|1884.3|401
1643099400000|2022-01-25 08:30:00|1885.7|1884.5|1891|1889.8|1891|1889.8|1885.7|1884.5|150
1643099700000|2022-01-25 08:35:00|1890.5|1889.3|1893.5|1892.3|1894.5|1893.3|1890.5|1889.3|70
1643100000000|2022-01-25 08:40:00|1893.7|1892.5|1895.5|1894.3|1895.5|1894.3|1893.5|1892.3|140
1643100300000|2022-01-25 08:45:00|1895.2|1894|1896|1894.8|1896.2|1895|1893.5|1892.3|96
1643100600000|2022-01-25 08:50:00|1895.5|1894.3|1895|1893.8|1898.5|1897.3|1895|1893.8|218
1643100900000|2022-01-25 08:55:00|1895.5|1894.3|1892.5|1891.3|1895.5|1894.3|1892|1890.8|111
1643101200000|2022-01-25 09:00:00|1893|1891.8|1890.5|1889.3|1893.2|1892|1889.5|1888.3|159
1643101500000|2022-01-25 09:05:00|1890.2|1889|1892.5|1891.3|1892.5|1891.3|1889.5|1888.3|83
1643101800000|2022-01-25 09:10:00|1892.2|1891|1891.5|1890.3|1893.5|1892.3|1891|1889.8|72
1643102100000|2022-01-25 09:15:00|1891|1889.8|1893|1891.8|1894|1892.8|1891|1889.8|89
1643102400000|2022-01-25 09:20:00|1893.2|1892|1896.5|1895.3|1896.5|1895.3|1893|1891.8|165
1643102700000|2022-01-25 09:25:00|1896.7|1895.5|1898.2|1897|1898.5|1897.3|1895.5|1894.3|136
1643103000000|2022-01-25 09:30:00|1898.5|1897.3|1897|1895.8|1898.5|1897.3|1896|1894.8|109
1643103300000|2022-01-25 09:35:00|1897.5|1896.3|1897.5|1896.3|1898|1896.8|1896|1894.8|87
1643103600000|2022-01-25 09:40:00|1897.2|1896|1899|1897.8|1899|1897.8|1895.5|1894.3|96
1643103900000|2022-01-25 09:45:00|1899.5|1898.3|1899|1897.8|1900.5|1899.3|1898.5|1897.3|121
1643104200000|2022-01-25 09:50:00|1899.2|1898|1901|1899.8|1901|1899.8|1898.5|1897.3|61
1643104500000|2022-01-25 09:55:00|1900.5|1899.3|1900|1898.8|1901.5|1900.3|1900|1898.8|120
1643104800000|2022-01-25 10:00:00|1900.5|1899.3|1899|1897.8|1900.5|1899.3|1899|1897.8|63
1643105100000|2022-01-25 10:05:00|1898.7|1897.5|1901|1899.8|1902|1900.8|1898.5|1897.3|59
1643105400000|2022-01-25 10:10:00|1900.5|1899.3|1901.5|1900.3|1901.5|1900.3|1900|1898.8|98
1643105700000|2022-01-25 10:15:00|1901.2|1900|1902.5|1901.3|1903|1901.8|1900.5|1899.3|107
1643106000000|2022-01-25 10:20:00|1902.7|1901.5|1902|1900.8|1903|1901.8|1901.5|1900.3|104
1643106300000|2022-01-25 10:25:00|1902.2|1901|1901.5|1900.3|1902.7|1901.5|1901|1899.8|85
1643106600000|2022-01-25 10:30:00|1902|1900.8|1900|1898.8|1902.5|1901.3|1900|1898.8|137
1643106900000|2022-01-25 10:35:00|1900.2|1899|1898|1896.8|1900.5|1899.3|1897.5|1896.3|86
1643107200000|2022-01-25 10:40:00|1898.2|1897|1897.5|1896.3|1899|1897.8|1897|1895.8|124
1643107500000|2022-01-25 10:45:00|1897|1895.8|1895|1893.8|1897.5|1896.3|1895|1893.8|123
1643107800000|2022-01-25 10:50:00|1895.2|1894|1895.5|1894.3|1896.5|1895.3|1895|1893.8|60
1643108100000|2022-01-25 10:55:00|1895|1893.8|1895|1893.8|1896|1894.8|1894.5|1893.3|52
1643108400000|2022-01-25 11:00:00|1894.5|1893.3|1896.5|1895.3|1897|1895.8|1894|1892.8|78
1643108700000|2022-01-25 11:05:00|1896.7|1895.5|1897|1895.8|1897.5|1896.3|1895.5|1894.3|42
1643109000000|2022-01-25 11:10:00|1896.5|1895.3|1898|1896.8|1898|1896.8|1896.5|1895.3|26
1643109300000|2022-01-25 11:15:00|1897.5|1896.3|1897|1895.8|1898.5|1897.3|1896.5|1895.3|212
1643109600000|2022-01-25 11:20:00|1897.2|1896|1898|1896.8|1898.5|1897.3|1897|1895.8|132
1643109900000|2022-01-25 11:25:00|1898.2|1897|1897.5|1896.3|1898.5|1897.3|1897.5|1896.3|30
1643110200000|2022-01-25 11:30:00|1897|1895.8|1895.5|1894.3|1898|1896.8|1895.5|1894.3|72
1643110500000|2022-01-25 11:35:00|1896|1894.8|1894|1892.8|1897|1895.8|1894|1892.8|119
1643110800000|2022-01-25 11:40:00|1894.2|1893|1891.5|1890.3|1894.5|1893.3|1891|1889.8|218
1643111100000|2022-01-25 11:45:00|1891|1889.8|1891.5|1890.3|1892|1890.8|1890.5|1889.3|104
1643111400000|2022-01-25 11:50:00|1891.7|1890.5|1892|1890.8|1892.5|1891.3|1891.5|1890.3|25
1643111700000|2022-01-25 11:55:00|1891.7|1890.5|1892.5|1891.3|1894.2|1893|1891|1889.8|50
1643112000000|2022-01-25 12:00:00|1892.7|1891.5|1889.5|1888.3|1893|1891.8|1889.5|1888.3|89
1643112300000|2022-01-25 12:05:00|1890|1888.8|1891.5|1890.3|1891.5|1890.3|1889|1887.8|97
1643112600000|2022-01-25 12:10:00|1892|1890.8|1892.5|1891.3|1893.5|1892.3|1892|1890.8|44
1643112900000|2022-01-25 12:15:00|1892|1890.8|1892.5|1891.3|1893|1891.8|1891.5|1890.3|93
1643113200000|2022-01-25 12:20:00|1892|1890.8|1890.5|1889.3|1893.5|1892.3|1890.5|1889.3|62
1643113500000|2022-01-25 12:25:00|1891|1889.8|1892.5|1891.3|1892.5|1891.3|1890.5|1889.3|51
1643113800000|2022-01-25 12:30:00|1892|1890.8|1890.7|1889.5|1892|1890.8|1889.5|1888.3|89
1643114100000|2022-01-25 12:35:00|1890.5|1889.3|1891|1889.8|1892|1890.8|1890.5|1889.3|83
1643114400000|2022-01-25 12:40:00|1890.7|1889.5|1892|1890.8|1892|1890.8|1889.5|1888.3|76
1643114700000|2022-01-25 12:45:00|1892.2|1891|1891.7|1890.5|1892.5|1891.3|1891|1889.8|29
1643115000000|2022-01-25 12:50:00|1892|1890.8|1892.2|1891|1892.5|1891.3|1891.5|1890.3|37
1643115300000|2022-01-25 12:55:00|1892.5|1891.3|1891|1889.8|1892.5|1891.3|1890.5|1889.3|116
1643115600000|2022-01-25 13:00:00|1891.2|1890|1889.5|1888.3|1891.5|1890.3|1889.5|1888.3|75
1643115900000|2022-01-25 13:05:00|1889.7|1888.5|1884.5|1883.3|1890|1888.8|1884.5|1883.3|390
1643116200000|2022-01-25 13:10:00|1885|1883.8|1888.5|1887.3|1888.5|1887.3|1884.5|1883.3|152
1643116500000|2022-01-25 13:15:00|1888.2|1887|1890.5|1889.3|1891|1889.8|1888|1886.8|110
1643116800000|2022-01-25 13:20:00|1890.2|1889|1888.5|1887.3|1890.5|1889.3|1888|1886.8|164
1643117100000|2022-01-25 13:25:00|1889|1887.8|1885.5|1884.3|1889|1887.8|1885|1883.8|169
1643117400000|2022-01-25 13:30:00|1885.2|1884|1886.5|1885.3|1886.5|1885.3|1884.7|1883.5|153
1643117700000|2022-01-25 13:35:00|1887|1885.8|1887.5|1886.3|1888.5|1887.3|1886.7|1885.5|39
1643118000000|2022-01-25 13:40:00|1887.2|1886|1887.5|1886.3|1888|1886.8|1886.5|1885.3|30
1643118300000|2022-01-25 13:45:00|1887.7|1886.5|1887|1885.8|1888|1886.8|1886.7|1885.5|23
1643118600000|2022-01-25 13:50:00|1886.5|1885.3|1887.5|1886.3|1888|1886.8|1886|1884.8|91
1643118900000|2022-01-25 13:55:00|1887.7|1886.5|1889|1887.8|1889.5|1888.3|1887|1885.8|95
1643119200000|2022-01-25 14:00:00|1888.5|1887.3|1890.5|1889.3|1890.7|1889.5|1888|1886.8|49
1643119500000|2022-01-25 14:05:00|1890.7|1889.5|1890|1888.8|1891|1889.8|1889|1887.8|75
1643119800000|2022-01-25 14:10:00|1890.5|1889.3|1889.2|1888|1890.5|1889.3|1889|1887.8|43
1643120100000|2022-01-25 14:15:00|1889.5|1888.3|1892|1890.8|1892|1890.8|1889|1887.8|65
1643120400000|2022-01-25 14:20:00|1891.7|1890.5|1892.2|1891|1893|1891.8|1891.5|1890.3|221
1643120700000|2022-01-25 14:25:00|1892|1890.8|1892.5|1891.3|1893.5|1892.3|1892|1890.8|171
1643121000000|2022-01-25 14:30:00|1893|1891.8|1892|1890.8|1895.5|1894.3|1891.5|1890.3|664
1643121300000|2022-01-25 14:35:00|1891.5|1890.3|1893.2|1892|1896.5|1895.3|1891.5|1890.3|249
1643121600000|2022-01-25 14:40:00|1893.5|1892.3|1890.5|1889.3|1895|1893.8|1890|1888.8|332
1643121900000|2022-01-25 14:45:00|1890|1888.8|1885|1883.8|1890|1888.8|1884.7|1883.5|458
1643122200000|2022-01-25 14:50:00|1884.5|1883.3|1880.5|1879.3|1886.5|1885.3|1880.5|1879.3|397
1643122500000|2022-01-25 14:55:00|1880.7|1879.5|1881|1879.8|1882.5|1881.3|1880|1878.8|433
1643122800000|2022-01-25 15:00:00|1881.5|1880.3|1879|1877.8|1883.5|1882.3|1878|1876.8|391
1643123100000|2022-01-25 15:05:00|1878.7|1877.5|1881|1879.8|1881.5|1880.3|1878.5|1877.3|170
1643123400000|2022-01-25 15:10:00|1880.5|1879.3|1884.2|1883|1884.2|1883|1878.5|1877.3|164
1643123700000|2022-01-25 15:15:00|1884.5|1883.3|1885|1883.8|1886.2|1885|1883|1881.8|250
1643124000000|2022-01-25 15:20:00|1884.7|1883.5|1884.5|1883.3|1886|1884.8|1882.7|1881.5|163
1643124300000|2022-01-25 15:25:00|1884.2|1883|1893|1891.8|1893|1891.8|1883.7|1882.5|347
1643124600000|2022-01-25 15:30:00|1892.5|1891.3|1892|1890.8|1892.5|1891.3|1890.5|1889.3|265
1643124900000|2022-01-25 15:35:00|1891.7|1890.5|1889.2|1888|1894|1892.8|1888.5|1887.3|247
1643125200000|2022-01-25 15:40:00|1889|1887.8|1892.5|1891.3|1892.5|1891.3|1888|1886.8|338
1643125500000|2022-01-25 15:45:00|1892.7|1891.5|1894.5|1893.3|1895.5|1894.3|1891|1889.8|227
1643125800000|2022-01-25 15:50:00|1894|1892.8|1890.5|1889.3|1894.7|1893.5|1890.5|1889.3|202
1643126100000|2022-01-25 15:55:00|1891|1889.8|1889|1887.8|1892|1890.8|1888.5|1887.3|163
1643126400000|2022-01-25 16:00:00|1889.2|1888|1890.5|1889.3|1890.5|1889.3|1888.2|1887|146
1643126700000|2022-01-25 16:05:00|1890.2|1889|1888|1886.8|1891.5|1890.3|1886.5|1885.3|164
1643127000000|2022-01-25 16:10:00|1888.5|1887.3|1887.5|1886.3|1889.5|1888.3|1886.5|1885.3|120
1643127300000|2022-01-25 16:15:00|1887.2|1886|1891.5|1890.3|1891.5|1890.3|1886|1884.8|176
1643127600000|2022-01-25 16:20:00|1891|1889.8|1892|1890.8|1892.5|1891.3|1890.5|1889.3|185
1643127900000|2022-01-25 16:25:00|1891.7|1890.5|1892|1890.8|1893.5|1892.3|1890|1888.8|217
1643128200000|2022-01-25 16:30:00|1891.5|1890.3|1890.5|1889.3|1892|1890.8|1890|1888.8|267
1643128500000|2022-01-25 16:35:00|1890.2|1889|1887|1885.8|1890.5|1889.3|1885.7|1884.5|181
1643128800000|2022-01-25 16:40:00|1886.7|1885.5|1889|1887.8|1889.5|1888.3|1886.2|1885|144
1643129100000|2022-01-25 16:45:00|1888.5|1887.3|1891|1889.8|1891.5|1890.3|1888.5|1887.3|115
1643129400000|2022-01-25 16:50:00|1890.5|1889.3|1893|1891.8|1893.5|1892.3|1890.5|1889.3|80
1643129700000|2022-01-25 16:55:00|1892.7|1891.5|1888|1886.8|1893|1891.8|1888|1886.8|170
1643130000000|2022-01-25 17:00:00|1887.5|1886.3|1891|1889.8|1891|1889.8|1887.5|1886.3|173
1643130300000|2022-01-25 17:05:00|1891.5|1890.3|1892|1890.8|1893.5|1892.3|1891|1889.8|129
1643130600000|2022-01-25 17:10:00|1892.2|1891|1892|1890.8|1892.5|1891.3|1891|1889.8|83
1643130900000|2022-01-25 17:15:00|1892.5|1891.3|1891|1889.8|1893.5|1892.3|1889|1887.8|113
1643131200000|2022-01-25 17:20:00|1891.2|1890|1892.5|1891.3|1893.5|1892.3|1890.5|1889.3|87
1643131500000|2022-01-25 17:25:00|1892.7|1891.5|1892.5|1891.3|1893.2|1892|1891.5|1890.3|54
1643131800000|2022-01-25 17:30:00|1892.2|1891|1889.5|1888.3|1892.2|1891|1889|1887.8|112
1643132100000|2022-01-25 17:35:00|1889.7|1888.5|1890|1888.8|1891|1889.8|1889.5|1888.3|40
1643132400000|2022-01-25 17:40:00|1890.2|1889|1890.5|1889.3|1891|1889.8|1888|1886.8|48
1643132700000|2022-01-25 17:45:00|1890|1888.8|1888.5|1887.3|1891|1889.8|1887.2|1886|84
1643133000000|2022-01-25 17:50:00|1888.2|1887|1888.5|1887.3|1889.5|1888.3|1887.5|1886.3|76
1643133300000|2022-01-25 17:55:00|1888.2|1887|1889.5|1888.3|1890|1888.8|1887|1885.8|75
1643133600000|2022-01-25 18:00:00|1889.7|1888.5|1889|1887.8|1889.7|1888.5|1887.2|1886|89
1643133900000|2022-01-25 18:05:00|1889.2|1888|1889.5|1888.3|1890|1888.8|1887.5|1886.3|82
1643134200000|2022-01-25 18:10:00|1889.2|1888|1891|1889.8|1891.2|1890|1889|1887.8|15
1643134500000|2022-01-25 18:15:00|1890.7|1889.5|1892.5|1891.3|1893|1891.8|1890|1888.8|63
1643134800000|2022-01-25 18:20:00|1892|1890.8|1892.5|1891.3|1893|1891.8|1891.5|1890.3|58
1643135100000|2022-01-25 18:25:00|1892.2|1891|1897.7|1896.5|1898|1896.8|1891.7|1890.5|134
1643135400000|2022-01-25 18:30:00|1897.5|1896.3|1899.5|1898.3|1900|1898.8|1897|1895.8|189
1643135700000|2022-01-25 18:35:00|1899.7|1898.5|1900.5|1899.3|1900.5|1899.3|1898|1896.8|116
1643136000000|2022-01-25 18:40:00|1901|1899.8|1901|1899.8|1901|1899.8|1899|1897.8|128
1643136300000|2022-01-25 18:45:00|1901.5|1900.3|1903|1901.8|1903.5|1902.3|1899.7|1898.5|172
1643136600000|2022-01-25 18:50:00|1903.5|1902.3|1904.5|1903.3|1904.5|1903.3|1902|1900.8|61
1643136900000|2022-01-25 18:55:00|1904|1902.8|1904.2|1903|1904.5|1903.3|1902.5|1901.3|185
1643137200000|2022-01-25 19:00:00|1904|1902.8|1903|1901.8|1904.5|1903.3|1902.5|1901.3|154
1643137500000|2022-01-25 19:05:00|1903.2|1902|1903|1901.8|1904.2|1903|1902|1900.8|106
1643137800000|2022-01-25 19:10:00|1903.2|1902|1906.5|1905.3|1907|1905.8|1903.2|1902|100
1643138100000|2022-01-25 19:15:00|1906.7|1905.5|1907|1905.8|1907.2|1906|1905.5|1904.3|85
1643138400000|2022-01-25 19:20:00|1906.5|1905.3|1907.7|1906.5|1908.5|1907.3|1906.2|1905|145
1643138700000|2022-01-25 19:25:00|1907.5|1906.3|1908|1906.8|1908.5|1907.3|1906.5|1905.3|81
1643139000000|2022-01-25 19:30:00|1908.2|1907|1905.5|1904.3|1908.5|1907.3|1905|1903.8|119
1643139300000|2022-01-25 19:35:00|1905.7|1904.5|1908|1906.8|1908.2|1907|1905.2|1904|68
1643139600000|2022-01-25 19:40:00|1908.2|1907|1910.5|1909.3|1911|1909.8|1908.2|1907|148
1643139900000|2022-01-25 19:45:00|1911|1909.8|1910.5|1909.3|1912|1910.8|1910|1908.8|138
1643140200000|2022-01-25 19:50:00|1910.2|1909|1911.7|1910.5|1912.5|1911.3|1909.5|1908.3|48
1643140500000|2022-01-25 19:55:00|1911.5|1910.3|1913|1911.8|1913.5|1912.3|1911|1909.8|113
1643140800000|2022-01-25 20:00:00|1913.5|1912.3|1911.5|1910.3|1913.5|1912.3|1910.2|1909|105
1643141100000|2022-01-25 20:05:00|1911|1909.8|1909.5|1908.3|1912|1910.8|1908.5|1907.3|120
1643141400000|2022-01-25 20:10:00|1909.2|1908|1908|1906.8|1909.5|1908.3|1907|1905.8|88
1643141700000|2022-01-25 20:15:00|1908.5|1907.3|1911.5|1910.3|1911.7|1910.5|1908|1906.8|64
1643142000000|2022-01-25 20:20:00|1911.4|1909.4|1906.5|1904.5|1911.7|1909.7|1906.5|1904.5|114
1643142300000|2022-01-25 20:25:00|1906.2|1904.2|1903|1901|1906.5|1904.5|1901.9|1899.9|118
1643142600000|2022-01-25 20:30:00|1902.8|1900.8|1900.7|1898.7|1903.1|1901.1|1899.8|1897.8|165
1643142900000|2022-01-25 20:35:00|1900.9|1898.9|1903.6|1901.6|1904.2|1902.2|1897.9|1895.9|206
1643143200000|2022-01-25 20:40:00|1903.7|1901.7|1903.1|1901.1|1905.8|1903.8|1902.8|1900.8|123
1643143500000|2022-01-25 20:45:00|1903.2|1901.2|1901.6|1899.6|1905.1|1903.1|1901.1|1899.1|151
1643143800000|2022-01-25 20:50:00|1901.3|1899.3|1898.7|1896.7|1901.3|1899.3|1897.8|1895.8|92
1643144100000|2022-01-25 20:55:00|1898.8|1896.8|1899.9|1897.9|1902|1900|1898.1|1896.1|0
1643144400000|2022-01-25 21:00:00|1900|1898|1897.2|1895.2|1900.7|1898.7|1895.6|1893.6|20
1643144700000|2022-01-25 21:05:00|1897.1|1895.1|1893.7|1891.7|1897.2|1895.2|1893.2|1891.2|0
1643145000000|2022-01-25 21:10:00|1893.5|1891.5|1893.5|1891.5|1895|1893|1893.4|1891.4|0
1643145300000|2022-01-25 21:15:00|1893.7|1891.7|1892.6|1890.6|1894.2|1892.2|1892.6|1890.6|0
1643145600000|2022-01-25 21:20:00|1892.4|1890.4|1891.5|1889.5|1892.6|1890.6|1891.1|1889.1|0
1643145900000|2022-01-25 21:25:00|1891.4|1889.4|1890.6|1888.6|1891.5|1889.5|1890.4|1888.4|0
1643146200000|2022-01-25 21:30:00|1890.7|1888.7|1888.7|1886.7|1890.7|1888.7|1888.2|1886.2|0
1643146500000|2022-01-25 21:35:00|1888.8|1886.8|1889.3|1887.3|1889.4|1887.4|1888.4|1886.4|0
1643146800000|2022-01-25 21:40:00|1889.5|1887.5|1888.6|1886.6|1889.5|1887.5|1888.6|1886.6|0
1643147100000|2022-01-25 21:45:00|1888.8|1886.8|1886.9|1884.9|1889|1887|1886.1|1884.1|0
1643147400000|2022-01-25 21:50:00|1886.8|1884.8|1884.8|1882.8|1886.9|1884.9|1884|1882|0
1643147700000|2022-01-25 21:55:00|1884.7|1882.7|1886.7|1884.7|1886.9|1884.9|1884.6|1882.6|0
1643148000000|2022-01-25 22:00:00|1886.6|1884.6|1886.2|1884.2|1886.6|1884.6|1886.1|1884.1|0
1643148300000|2022-01-25 22:05:00|1886.3|1884.3|1886.3|1884.3|1886.4|1884.4|1886.3|1884.3|0
1643148600000|2022-01-25 22:10:00|1886.4|1884.4|1886.6|1884.6|1886.8|1884.8|1886.4|1884.4|0
1643148900000|2022-01-25 22:15:00|1886.7|1884.7|1886.2|1884.2|1886.7|1884.7|1886.2|1884.2|0
1643149200000|2022-01-25 22:20:00|1886.3|1884.3|1886.5|1884.5|1886.5|1884.5|1886|1884|0
1643149500000|2022-01-25 22:25:00|1886.6|1884.6|1886.5|1884.5|1886.6|1884.6|1886.5|1884.5|0
1643149800000|2022-01-25 22:30:00|1886.4|1884.4|1887.3|1885.3|1887.3|1885.3|1886.4|1884.4|0
1643150100000|2022-01-25 22:35:00|1887.4|1885.4|1887.6|1885.6|1887.7|1885.7|1887.4|1885.4|0
1643150400000|2022-01-25 22:40:00|1887.7|1885.7|1887.5|1885.5|1887.7|1885.7|1887.4|1885.4|0
1643150700000|2022-01-25 22:45:00|1887.6|1885.6|1887.5|1885.5|1887.7|1885.7|1887.3|1885.3|0
1643151000000|2022-01-25 22:50:00|1887.6|1885.6|1887.5|1885.5|1887.6|1885.6|1887.5|1885.5|0
1643151300000|2022-01-25 22:55:00|1887.6|1885.6|1887.9|1885.9|1887.9|1885.9|1887.6|1885.6|0
1643151600000|2022-01-25 23:00:00|1887.8|1885.8|1892.4|1890.4|1893|1891|1887.6|1885.6|0
1643151900000|2022-01-25 23:05:00|1892.3|1890.3|1894.2|1892.2|1895.3|1893.3|1891.8|1889.8|0
1643152200000|2022-01-25 23:10:00|1894.4|1892.4|1898.3|1896.3|1898.7|1896.7|1894.2|1892.2|0
1643152500000|2022-01-25 23:15:00|1898.2|1896.2|1899.1|1897.1|1899.3|1897.3|1896.4|1894.4|0
1643152800000|2022-01-25 23:20:00|1899|1897|1898.4|1896.4|1899.3|1897.3|1897.8|1895.8|0
1643153100000|2022-01-25 23:25:00|1898.2|1896.2|1899.5|1897.5|1900|1898|1896.4|1894.4|0
1643153400000|2022-01-25 23:30:00|1899.7|1897.7|1898.9|1896.9|1902.1|1900.1|1898.5|1896.5|0
1643153700000|2022-01-25 23:35:00|1899|1897|1900.4|1898.4|1900.7|1898.7|1898.3|1896.3|0
1643154000000|2022-01-25 23:40:00|1900.3|1898.3|1901.8|1899.8|1903.4|1901.4|1900|1898|0
1643154300000|2022-01-25 23:45:00|1901.9|1899.9|1902|1900.8|1904.5|1903.3|1901.8|1899.8|655
1643154600000|2022-01-25 23:50:00|1902.5|1901.3|1900.5|1899.3|1902.5|1901.3|1900.5|1899.3|289
1643154900000|2022-01-25 23:55:00|1900.2|1899|1900|1898.8|1901|1899.8|1899.5|1898.3|295
1643155200000|2022-01-26 00:00:00|1899.8|1899|1903.5|1902.7|1906.5|1905.7|1898.3|1897.5|1985
1643155500000|2022-01-26 00:05:00|1903.3|1902.5|1898.3|1897.5|1904.8|1904|1898|1897.2|1009
1643155800000|2022-01-26 00:10:00|1898|1897.2|1898|1897.2|1901.8|1901|1897.8|1897|1088
1643156100000|2022-01-26 00:15:00|1897.8|1897|1897.3|1896.5|1900.3|1899.5|1897|1896.2|645
1643156400000|2022-01-26 00:20:00|1896.8|1896|1897|1896.2|1898.8|1898|1895.8|1895|515
1643156700000|2022-01-26 00:25:00|1896.8|1896|1897.3|1896.5|1900.8|1900|1896.8|1896|573
1643157000000|2022-01-26 00:30:00|1896.8|1896|1898.8|1898|1899.8|1899|1895.5|1894.7|555
1643157300000|2022-01-26 00:35:00|1899|1898.2|1896.3|1895.5|1899.8|1899|1894.8|1894|419
1643157600000|2022-01-26 00:40:00|1896.5|1895.7|1893.3|1892.5|1896.8|1896|1892.8|1892|439
1643157900000|2022-01-26 00:45:00|1893.8|1893|1893.3|1892.5|1894.3|1893.5|1891.3|1890.5|479
1643158200000|2022-01-26 00:50:00|1893.5|1892.7|1890.8|1890|1893.5|1892.7|1890.8|1890|374
1643158500000|2022-01-26 00:55:00|1891|1890.2|1890.3|1889.5|1892.8|1892|1889.3|1888.5|387
1643158800000|2022-01-26 01:00:00|1889.8|1889|1889.8|1889|1890.8|1890|1888.8|1888|332
1643159100000|2022-01-26 01:05:00|1890.3|1889.5|1888.8|1888|1891.8|1891|1888.5|1887.7|512
1643159400000|2022-01-26 01:10:00|1888.5|1887.7|1886.3|1885.5|1889.3|1888.5|1885.8|1885|545
1643159700000|2022-01-26 01:15:00|1885.8|1885|1886.8|1886|1887.3|1886.5|1885.3|1884.5|518
1643160000000|2022-01-26 01:20:00|1887|1886.2|1889.3|1888.5|1890.3|1889.5|1887|1886.2|320
1643160300000|2022-01-26 01:25:00|1888.8|1888|1890.8|1890|1890.8|1890|1888.8|1888|233
1643160600000|2022-01-26 01:30:00|1891|1890.2|1888.3|1887.5|1891.3|1890.5|1886.8|1886|379
1643160900000|2022-01-26 01:35:00|1887.8|1887|1887.3|1886.5|1888.3|1887.5|1885.3|1884.5|509
1643161200000|2022-01-26 01:40:00|1887.8|1887|1885.8|1885|1888.8|1888|1885.8|1885|422
1643161500000|2022-01-26 01:45:00|1885.3|1884.5|1889|1888.2|1889.3|1888.5|1885.3|1884.5|304
1643161800000|2022-01-26 01:50:00|1889.3|1888.5|1887.3|1886.5|1890.3|1889.5|1886.8|1886|240
1643162100000|2022-01-26 01:55:00|1887.8|1887|1891.8|1891|1891.8|1891|1887.3|1886.5|370
1643162400000|2022-01-26 02:00:00|1891.5|1890.7|1893.3|1892.5|1894.8|1894|1890.8|1890|759
1643162700000|2022-01-26 02:05:00|1893.8|1893|1893.8|1893|1894.3|1893.5|1892.8|1892|274
1643163000000|2022-01-26 02:10:00|1894|1893.2|1894.3|1893.5|1894.8|1894|1893|1892.2|306
1643163300000|2022-01-26 02:15:00|1894|1893.2|1894.8|1894|1895.3|1894.5|1893.3|1892.5|190
1643163600000|2022-01-26 02:20:00|1895.3|1894.5|1894.8|1894|1895.8|1895|1894.3|1893.5|244
1643163900000|2022-01-26 02:25:00|1895|1894.2|1894.3|1893.5|1895.3|1894.5|1893.8|1893|294
1643164200000|2022-01-26 02:30:00|1894.5|1893.7|1893.8|1893|1894.8|1894|1893|1892.2|238
1643164500000|2022-01-26 02:35:00|1894.3|1893.5|1892.3|1891.5|1894.3|1893.5|1892.3|1891.5|211
1643164800000|2022-01-26 02:40:00|1892.8|1892|1890.8|1890|1892.8|1892|1890.8|1890|242
1643165100000|2022-01-26 02:45:00|1891.3|1890.5|1891.8|1891|1891.8|1891|1890.3|1889.5|155
1643165400000|2022-01-26 02:50:00|1892|1891.2|1892.8|1892|1892.8|1892|1891.8|1891|91
1643165700000|2022-01-26 02:55:00|1892.5|1891.7|1890.8|1890|1892.5|1891.7|1890.8|1890|181
1643166000000|2022-01-26 03:00:00|1891.3|1890.5|1891.8|1891|1892.3|1891.5|1890.8|1890|90
1643166300000|2022-01-26 03:05:00|1892|1891.2|1892.8|1892|1894.8|1894|1892|1891.2|95
1643166600000|2022-01-26 03:10:00|1892.5|1891.7|1891.8|1891|1892.8|1892|1891.5|1890.7|54
1643166900000|2022-01-26 03:15:00|1891.5|1890.7|1892.8|1892|1892.8|1892|1891.3|1890.5|125
1643167200000|2022-01-26 03:20:00|1893.3|1892.5|1893.8|1893|1893.8|1893|1891.8|1891|253
1643167500000|2022-01-26 03:25:00|1893.5|1892.7|1892.8|1892|1893.8|1893|1892.8|1892|121
1643167800000|2022-01-26 03:30:00|1893|1892.2|1895.3|1894.5|1895.8|1895|1893|1892.2|523
1643168100000|2022-01-26 03:35:00|1895.8|1895|1895.3|1894.5|1896.3|1895.5|1894.8|1894|343
1643168400000|2022-01-26 03:40:00|1895|1894.2|1896.3|1895.5|1896.3|1895.5|1894.8|1894|251
1643168700000|2022-01-26 03:45:00|1896|1895.2|1897.3|1896.5|1898.3|1897.5|1896|1895.2|329
1643169000000|2022-01-26 03:50:00|1897.8|1897|1897.8|1897|1899.3|1898.5|1897.3|1896.5|340
1643169300000|2022-01-26 03:55:00|1898.3|1897.5|1898.8|1898|1899.8|1899|1898.3|1897.5|301
1643169600000|2022-01-26 04:00:00|1899.3|1898.5|1897.8|1897|1900.8|1900|1897.8|1897|300
1643169900000|2022-01-26 04:05:00|1898.3|1897.5|1899.8|1899|1900.3|1899.5|1897.8|1897|282
1643170200000|2022-01-26 04:10:00|1899.5|1898.7|1901.8|1901|1901.8|1901|1899.3|1898.5|369
1643170500000|2022-01-26 04:15:00|1901.5|1900.7|1902.3|1901.5|1902.3|1901.5|1901.3|1900.5|207
1643170800000|2022-01-26 04:20:00|1901.8|1901|1900.8|1900|1902|1901.2|1900.8|1900|141
1643171100000|2022-01-26 04:25:00|1900.3|1899.5|1900.3|1899.5|1900.3|1899.5|1899.3|1898.5|227
1643171400000|2022-01-26 04:30:00|1900.8|1900|1902.3|1901.5|1902.8|1902|1899.8|1899|205
1643171700000|2022-01-26 04:35:00|1902.8|1902|1899.3|1898.5|1902.8|1902|1899.3|1898.5|196
1643172000000|2022-01-26 04:40:00|1899.8|1899|1896.8|1896|1899.8|1899|1896.8|1896|602
1643172300000|2022-01-26 04:45:00|1896|1895.2|1896.8|1896|1897.3|1896.5|1895.8|1895|710
1643172600000|2022-01-26 04:50:00|1897.3|1896.5|1896.8|1896|1897.3|1896.5|1896.8|1896|186
1643172900000|2022-01-26 04:55:00|1896.3|1895.5|1896.8|1896|1896.8|1896|1895.8|1895|298
1643173200000|2022-01-26 05:00:00|1896.3|1895.5|1896.8|1896|1896.8|1896|1895.8|1895|202
1643173500000|2022-01-26 05:05:00|1896.3|1895.5|1896.8|1896|1896.8|1896|1895.8|1895|271
1643173800000|2022-01-26 05:10:00|1896.3|1895.5|1894.3|1893.5|1897.3|1896.5|1894.3|1893.5|850
1643174100000|2022-01-26 05:15:00|1894.8|1894|1893.8|1893|1895.3|1894.5|1893.8|1893|365
1643174400000|2022-01-26 05:20:00|1893.3|1892.5|1891.8|1891|1893.3|1892.5|1891.3|1890.5|280
1643174700000|2022-01-26 05:25:00|1892.3|1891.5|1894.8|1894|1895.3|1894.5|1892.3|1891.5|315
1643175000000|2022-01-26 05:30:00|1895|1894.2|1893.5|1892.7|1895.8|1895|1893.3|1892.5|471
1643175300000|2022-01-26 05:35:00|1893.8|1893|1892.8|1892|1894.8|1894|1892.8|1892|331
1643175600000|2022-01-26 05:40:00|1892.5|1891.7|1891.8|1891|1893.3|1892.5|1891.3|1890.5|376
1643175900000|2022-01-26 05:45:00|1891.3|1890.5|1892.3|1891.5|1892.3|1891.5|1891.3|1890.5|388
1643176200000|2022-01-26 05:50:00|1892.5|1891.7|1892.8|1892|1893|1892.2|1891.8|1891|559
1643176500000|2022-01-26 05:55:00|1893.3|1892.5|1891.3|1890.5|1893.8|1893|1891.3|1890.5|1845
1643176800000|2022-01-26 06:00:00|1890.8|1890|1891.8|1891|1891.8|1891|1888.8|1888|3090
1643177100000|2022-01-26 06:05:00|1892.3|1891.5|1892.5|1890.5|1893.3|1892.5|1891.3|1890.5|783
1643177400000|2022-01-26 06:10:00|1892.4|1890.4|1892.9|1890.9|1893.7|1891.7|1892.4|1890.4|6
1643177700000|2022-01-26 06:15:00|1893|1891|1893.4|1891.4|1893.4|1891.4|1892.4|1890.4|427
1643178000000|2022-01-26 06:20:00|1893.7|1891.7|1893.7|1891.7|1894.8|1892.8|1893.2|1891.2|0
1643178300000|2022-01-26 06:25:00|1893.9|1891.9|1892.8|1890.8|1894.2|1892.2|1892.5|1890.5|0
1643178600000|2022-01-26 06:30:00|1893.1|1891.1|1893|1891|1893.3|1891.3|1892.4|1890.4|0
1643178900000|2022-01-26 06:35:00|1892.7|1890.7|1894.2|1892.2|1894.2|1892.2|1892.7|1890.7|0
1643179200000|2022-01-26 06:40:00|1894|1892|1892.8|1890.8|1894|1892|1892.6|1890.6|0
1643179500000|2022-01-26 06:45:00|1892.5|1890.5|1893.2|1891.2|1893.4|1891.4|1892.4|1890.4|0
1643179800000|2022-01-26 06:50:00|1893.1|1891.1|1892.5|1890.5|1893.5|1891.5|1892.3|1890.3|0
1643180100000|2022-01-26 06:55:00|1892.4|1890.4|1892.4|1890.4|1892.9|1890.9|1891.6|1889.6|0
1643180400000|2022-01-26 07:00:00|1892.9|1890.9|1891.7|1889.7|1893.9|1891.9|1891.2|1889.2|0
1643180700000|2022-01-26 07:05:00|1891.6|1889.6|1891.8|1889.8|1891.9|1889.9|1890.9|1888.9|0
1643181000000|2022-01-26 07:10:00|1891.9|1889.9|1891|1889|1892.4|1890.4|1889.8|1887.8|0
1643181300000|2022-01-26 07:15:00|1890.8|1888.8|1890.3|1888.3|1890.8|1888.8|1889.8|1887.8|0
1643181600000|2022-01-26 07:20:00|1890.2|1888.2|1891|1889|1891.3|1889.3|1890|1888|0
1643181900000|2022-01-26 07:25:00|1891.3|1889.3|1892|1890|1892.2|1890.2|1891|1889|0
1643182200000|2022-01-26 07:30:00|1892.7|1891.5|1893|1891.8|1894|1892.8|1891.7|1890.5|330
1643182500000|2022-01-26 07:35:00|1893.5|1892.3|1893|1891.8|1893.5|1892.3|1892.5|1891.3|76
1643182800000|2022-01-26 07:40:00|1892.5|1891.3|1893.5|1892.3|1893.5|1892.3|1892.5|1891.3|26
1643183100000|2022-01-26 07:45:00|1894|1892.8|1893|1891.8|1894|1892.8|1893|1891.8|88
1643183400000|2022-01-26 07:50:00|1893.5|1892.3|1894.5|1893.3|1895|1893.8|1893.5|1892.3|115
1643183700000|2022-01-26 07:55:00|1894|1892.8|1894|1892.8|1894.5|1893.3|1893.5|1892.3|41
1643184000000|2022-01-26 08:00:00|1894.2|1893|1898|1896.8|1898|1896.8|1894|1892.8|249
1643184300000|2022-01-26 08:05:00|1897.5|1896.3|1898.5|1897.3|1899.2|1898|1897.5|1896.3|240
1643184600000|2022-01-26 08:10:00|1899|1897.8|1900|1898.8|1900.5|1899.3|1898.5|1897.3|470
1643184900000|2022-01-26 08:15:00|1899.7|1898.5|1901|1899.8|1901|1899.8|1899.5|1898.3|129
1643185200000|2022-01-26 08:20:00|1901.2|1900|1904.5|1903.3|1904.5|1903.3|1901|1899.8|407
1643185500000|2022-01-26 08:25:00|1905|1903.8|1904.5|1903.3|1905.2|1904|1903.5|1902.3|236
1643185800000|2022-01-26 08:30:00|1905|1903.8|1904|1902.8|1906|1904.8|1904|1902.8|241
1643186100000|2022-01-26 08:35:00|1904.2|1903|1905.5|1904.3|1906|1904.8|1904|1902.8|139
1643186400000|2022-01-26 08:40:00|1906|1904.8|1906|1904.8|1906.5|1905.3|1905.2|1904|105
1643186700000|2022-01-26 08:45:00|1905.5|1904.3|1905|1903.8|1905.5|1904.3|1904|1902.8|169
1643187000000|2022-01-26 08:50:00|1904.7|1903.5|1904.5|1903.3|1905|1903.8|1904.2|1903|103
1643187300000|2022-01-26 08:55:00|1905|1903.8|1905.5|1904.3|1906|1904.8|1904.5|1903.3|136
1643187600000|2022-01-26 09:00:00|1905|1903.8|1906.5|1905.3|1908|1906.8|1904.5|1903.3|183
1643187900000|2022-01-26 09:05:00|1906.2|1905|1907.2|1906|1907.5|1906.3|1906|1904.8|103
1643188200000|2022-01-26 09:10:00|1907|1905.8|1908|1906.8|1908.5|1907.3|1906.5|1905.3|126
1643188500000|2022-01-26 09:15:00|1907.5|1906.3|1909|1907.8|1909.7|1908.5|1907.5|1906.3|108
1643188800000|2022-01-26 09:20:00|1909.2|1908|1910.5|1909.3|1910.5|1909.3|1908|1906.8|99
1643189100000|2022-01-26 09:25:00|1910|1908.8|1910.5|1909.3|1910.5|1909.3|1909.5|1908.3|65
1643189400000|2022-01-26 09:30:00|1910.7|1909.5|1910|1908.8|1911|1909.8|1909|1907.8|95
1643189700000|2022-01-26 09:35:00|1909.7|1908.5|1911|1909.8|1911.5|1910.3|1909.5|1908.3|134
1643190000000|2022-01-26 09:40:00|1910.7|1909.5|1910|1908.8|1910.7|1909.5|1909.5|1908.3|77
1643190300000|2022-01-26 09:45:00|1910.2|1909|1910.5|1909.3|1911|1909.8|1910|1908.8|141
1643190600000|2022-01-26 09:50:00|1910.2|1909|1910.5|1909.3|1911|1909.8|1910|1908.8|147
1643190900000|2022-01-26 09:55:00|1910.2|1909|1910.5|1909.3|1911|1909.8|1909.7|1908.5|92
1643191200000|2022-01-26 10:00:00|1910.2|1909|1911|1909.8|1911|1909.8|1909.5|1908.3|131
1643191500000|2022-01-26 10:05:00|1910.5|1909.3|1910.5|1909.3|1911.2|1910|1910.5|1909.3|56
1643191800000|2022-01-26 10:10:00|1911|1909.8|1911.7|1910.5|1912|1910.8|1910.5|1909.3|58
1643192100000|2022-01-26 10:15:00|1911.5|1910.3|1913.5|1912.3|1913.5|1912.3|1911.5|1910.3|196
1643192400000|2022-01-26 10:20:00|1913|1911.8|1914.5|1913.3|1914.5|1913.3|1913|1911.8|197
1643192700000|2022-01-26 10:25:00|1915|1913.8|1914|1912.8|1915|1913.8|1913.5|1912.3|109
1643193000000|2022-01-26 10:30:00|1914.2|1913|1913|1911.8|1914.7|1913.5|1913|1911.8|102
1643193300000|2022-01-26 10:35:00|1913.2|1912|1913.5|1912.3|1914|1912.8|1913.2|1912|45
1643193600000|2022-01-26 10:40:00|1913|1911.8|1913.2|1912|1913.7|1912.5|1913|1911.8|38
1643193900000|2022-01-26 10:45:00|1913.5|1912.3|1913.5|1912.3|1913.7|1912.5|1913|1911.8|41
1643194200000|2022-01-26 10:50:00|1913.7|1912.5|1913.5|1912.3|1914|1912.8|1913.2|1912|77
1643194500000|2022-01-26 10:55:00|1913|1911.8|1912.7|1911.5|1913|1911.8|1911.5|1910.3|255
1643194800000|2022-01-26 11:00:00|1913|1911.8|1913.5|1912.3|1913.5|1912.3|1913|1911.8|112
1643195100000|2022-01-26 11:05:00|1913|1911.8|1911.5|1910.3|1913.5|1912.3|1911.5|1910.3|144
1643195400000|2022-01-26 11:10:00|1911.7|1910.5|1912.5|1911.3|1912.7|1911.5|1910.5|1909.3|228
1643195700000|2022-01-26 11:15:00|1912.7|1911.5|1913|1911.8|1913.5|1912.3|1912.5|1911.3|39
1643196000000|2022-01-26 11:20:00|1912.7|1911.5|1912.5|1911.3|1913.5|1912.3|1912.5|1911.3|109
1643196300000|2022-01-26 11:25:00|1912.2|1911|1910.5|1909.3|1912.5|1911.3|1910|1908.8|202
1643196600000|2022-01-26 11:30:00|1910.7|1909.5|1912.5|1911.3|1912.5|1911.3|1910.7|1909.5|70
1643196900000|2022-01-26 11:35:00|1912.7|1911.5|1912.5|1911.3|1913|1911.8|1912|1910.8|46
1643197200000|2022-01-26 11:40:00|1912.2|1911|1912.7|1911.5|1913|1911.8|1912.2|1911|57
1643197500000|2022-01-26 11:45:00|1913|1911.8|1913|1911.8|1913.5|1912.3|1912.5|1911.3|58
1643197800000|2022-01-26 11:50:00|1913.2|1912|1913.5|1912.3|1914|1912.8|1913|1911.8|20
1643198100000|2022-01-26 11:55:00|1913.7|1912.5|1914.7|1913.5|1915|1913.8|1913|1911.8|61
1643198400000|2022-01-26 12:00:00|1914.5|1913.3|1912.5|1911.3|1915|1913.8|1912|1910.8|62
1643198700000|2022-01-26 12:05:00|1913|1911.8|1913|1911.8|1913.5|1912.3|1912.7|1911.5|77
1643199000000|2022-01-26 12:10:00|1912.7|1911.5|1911.5|1910.3|1913|1911.8|1911.5|1910.3|47
1643199300000|2022-01-26 12:15:00|1912|1910.8|1911.5|1910.3|1912|1910.8|1911|1909.8|131
1643199600000|2022-01-26 12:20:00|1911.7|1910.5|1912|1910.8|1913|1911.8|1911.5|1910.3|59
1643199900000|2022-01-26 12:25:00|1912.5|1911.3|1913.7|1912.5|1914|1912.8|1912.5|1911.3|43
1643200200000|2022-01-26 12:30:00|1913.5|1912.3|1913.2|1912|1914.2|1913|1913|1911.8|32
1643200500000|2022-01-26 12:35:00|1913|1911.8|1914|1912.8|1914|1912.8|1913|1911.8|22
1643200800000|2022-01-26 12:40:00|1913.5|1912.3|1912.5|1911.3|1913.5|1912.3|1912.5|1911.3|18
1643201100000|2022-01-26 12:45:00|1913|1911.8|1913|1911.8|1913.5|1912.3|1912.5|1911.3|37
1643201400000|2022-01-26 12:50:00|1913.2|1912|1913.5|1912.3|1914|1912.8|1913|1911.8|34
1643201700000|2022-01-26 12:55:00|1914|1912.8|1914|1912.8|1914.5|1913.3|1913.5|1912.3|27
1643202000000|2022-01-26 13:00:00|1913.7|1912.5|1916|1914.8|1916|1914.8|1913.5|1912.3|31
1643202300000|2022-01-26 13:05:00|1916.2|1915|1917.5|1916.3|1917.5|1916.3|1916|1914.8|80
1643202600000|2022-01-26 13:10:00|1917.7|1916.5|1918|1916.8|1918|1916.8|1917.5|1916.3|125
1643202900000|2022-01-26 13:15:00|1918.5|1917.3|1918.5|1917.3|1919.5|1918.3|1918.5|1917.3|141
1643203200000|2022-01-26 13:20:00|1918.7|1917.5|1921|1919.8|1921|1919.8|1918.5|1917.3|211
1643203500000|2022-01-26 13:25:00|1921.2|1920|1920.5|1919.3|1921.5|1920.3|1920.5|1919.3|223
1643203800000|2022-01-26 13:30:00|1921|1919.8|1919.5|1918.3|1921.2|1920|1919.2|1918|87
1643204100000|2022-01-26 13:35:00|1919.7|1918.5|1918.5|1917.3|1920.5|1919.3|1918.5|1917.3|86
1643204400000|2022-01-26 13:40:00|1918.7|1917.5|1918.7|1917.5|1919.5|1918.3|1918|1916.8|53
1643204700000|2022-01-26 13:45:00|1918.5|1917.3|1917.7|1916.5|1918.7|1917.5|1917.7|1916.5|122
1643205000000|2022-01-26 13:50:00|1917.5|1916.3|1917|1915.8|1917.5|1916.3|1917|1915.8|67
1643205300000|2022-01-26 13:55:00|1917.5|1916.3|1917.5|1916.3|1917.5|1916.3|1916.5|1915.3|91
1643205600000|2022-01-26 14:00:00|1917|1915.8|1915|1913.8|1917.5|1916.3|1915|1913.8|156
1643205900000|2022-01-26 14:05:00|1914.7|1913.5|1914.5|1913.3|1916|1914.8|1914.5|1913.3|129
1643206200000|2022-01-26 14:10:00|1914.7|1913.5|1912.7|1911.5|1914.7|1913.5|1912.7|1911.5|149
1643206500000|2022-01-26 14:15:00|1913|1911.8|1912.2|1911|1913.5|1912.3|1912|1910.8|187
1643206800000|2022-01-26 14:20:00|1912.5|1911.3|1912|1910.8|1913.5|1912.3|1912|1910.8|98
1643207100000|2022-01-26 14:25:00|1912.5|1911.3|1913.5|1912.3|1913.5|1912.3|1912.5|1911.3|192
1643207400000|2022-01-26 14:30:00|1913|1911.8|1908.5|1907.3|1913.5|1912.3|1908|1906.8|643
1643207700000|2022-01-26 14:35:00|1909|1907.8|1907.5|1906.3|1909.5|1908.3|1907.5|1906.3|396
1643208000000|2022-01-26 14:40:00|1907|1905.8|1906|1904.8|1908.5|1907.3|1905|1903.8|523
1643208300000|2022-01-26 14:45:00|1906.2|1905|1910.5|1909.3|1911|1909.8|1906.2|1905|371
1643208600000|2022-01-26 14:50:00|1910|1908.8|1909.5|1908.3|1911.5|1910.3|1908.5|1907.3|489
1643208900000|2022-01-26 14:55:00|1910|1908.8|1909|1907.8|1910.5|1909.3|1908|1906.8|416
1643209200000|2022-01-26 15:00:00|1909.2|1908|1911|1909.8|1911.7|1910.5|1908|1906.8|289
1643209500000|2022-01-26 15:05:00|1910.7|1909.5|1909.5|1908.3|1911|1909.8|1909.5|1908.3|136
1643209800000|2022-01-26 15:10:00|1909|1907.8|1906|1904.8|1910.5|1909.3|1906|1904.8|437
1643210100000|2022-01-26 15:15:00|1906.2|1905|1908|1906.8|1908|1906.8|1904.5|1903.3|274
1643210400000|2022-01-26 15:20:00|1907.5|1906.3|1905|1903.8|1908|1906.8|1905|1903.8|111
1643210700000|2022-01-26 15:25:00|1904.5|1903.3|1901.7|1900.5|1904.7|1903.5|1900|1898.8|866
1643211000000|2022-01-26 15:30:00|1902|1900.8|1902|1900.8|1903.5|1902.3|1899|1897.8|381
1643211300000|2022-01-26 15:35:00|1901.5|1900.3|1901|1899.8|1902.5|1901.3|1900.5|1899.3|157
1643211600000|2022-01-26 15:40:00|1901.5|1900.3|1899.5|1898.3|1902.5|1901.3|1899|1897.8|93
1643211900000|2022-01-26 15:45:00|1899.2|1898|1899|1897.8|1899.5|1898.3|1897|1895.8|251
1643212200000|2022-01-26 15:50:00|1898.7|1897.5|1900|1898.8|1900|1898.8|1898.5|1897.3|244
1643212500000|2022-01-26 15:55:00|1899.5|1898.3|1901|1899.8|1902|1900.8|1898.5|1897.3|319
1643212800000|2022-01-26 16:00:00|1900.5|1899.3|1900.5|1899.3|1901.5|1900.3|1899|1897.8|162
1643213100000|2022-01-26 16:05:00|1900|1898.8|1902.5|1901.3|1903|1901.8|1900|1898.8|277
1643213400000|2022-01-26 16:10:00|1902|1900.8|1904.5|1903.3|1904.5|1903.3|1901.5|1900.3|233
1643213700000|2022-01-26 16:15:00|1904.2|1903|1903.5|1902.3|1905.5|1904.3|1902.5|1901.3|128
1643214000000|2022-01-26 16:20:00|1903.7|1902.5|1905|1903.8|1905.5|1904.3|1903|1901.8|164
1643214300000|2022-01-26 16:25:00|1904.5|1903.3|1904.5|1903.3|1906|1904.8|1904.2|1903|172
1643214600000|2022-01-26 16:30:00|1904.7|1903.5|1905|1903.8|1906.2|1905|1904|1902.8|160
1643214900000|2022-01-26 16:35:00|1905.5|1904.3|1904.5|1903.3|1905.5|1904.3|1903|1901.8|97
1643215200000|2022-01-26 16:40:00|1905|1903.8|1905.5|1904.3|1906|1904.8|1904.5|1903.3|109
1643215500000|2022-01-26 16:45:00|1906|1904.8|1903.2|1902|1906|1904.8|1903|1901.8|92
1643215800000|2022-01-26 16:50:00|1903.5|1902.3|1904|1902.8|1904.5|1903.3|1901.5|1900.3|142
1643216100000|2022-01-26 16:55:00|1904.5|1903.3|1904|1902.8|1905|1903.8|1903|1901.8|59
1643216400000|2022-01-26 17:00:00|1904.2|1903|1904.5|1903.3|1905.5|1904.3|1903.5|1902.3|47
1643216700000|2022-01-26 17:05:00|1905|1903.8|1905|1903.8|1905|1903.8|1904.2|1903|39
1643217000000|2022-01-26 17:10:00|1905.2|1904|1907|1905.8|1907.5|1906.3|1904.5|1903.3|48
1643217300000|2022-01-26 17:15:00|1906.7|1905.5|1906.5|1905.3|1907.5|1906.3|1906|1904.8|34
1643217600000|2022-01-26 17:20:00|1907|1905.8|1907|1905.8|1907.5|1906.3|1906.5|1905.3|37
1643217900000|2022-01-26 17:25:00|1907.5|1906.3|1908|1906.8|1908|1906.8|1907|1905.8|59
1643218200000|2022-01-26 17:30:00|1907.7|1906.5|1907.5|1906.3|1908|1906.8|1907.5|1906.3|89
1643218500000|2022-01-26 17:35:00|1907.7|1906.5|1907.5|1906.3|1908.5|1907.3|1907.5|1906.3|26
1643218800000|2022-01-26 17:40:00|1907.7|1906.5|1909.2|1908|1909.5|1908.3|1907.5|1906.3|45
1643219100000|2022-01-26 17:45:00|1909.5|1908.3|1908.5|1907.3|1909.5|1908.3|1908|1906.8|54
1643219400000|2022-01-26 17:50:00|1908.2|1907|1908|1906.8|1908.2|1907|1907.5|1906.3|57
1643219700000|2022-01-26 17:55:00|1907.5|1906.3|1908|1906.8|1908.5|1907.3|1907.5|1906.3|43
1643220000000|2022-01-26 18:00:00|1907.7|1906.5|1904.5|1903.3|1907.7|1906.5|1903.5|1902.3|128
1643220300000|2022-01-26 18:05:00|1904|1902.8|1905.5|1904.3|1905.5|1904.3|1903.5|1902.3|42
1643220600000|2022-01-26 18:10:00|1905.2|1904|1906.2|1905|1906.5|1905.3|1905|1903.8|17
1643220900000|2022-01-26 18:15:00|1906|1904.8|1905.5|1904.3|1906.5|1905.3|1904.7|1903.5|26
1643221200000|2022-01-26 18:20:00|1905|1903.8|1904|1902.8|1905.5|1904.3|1903|1901.8|98
1643221500000|2022-01-26 18:25:00|1903.5|1902.3|1904.7|1903.5|1905|1903.8|1903.5|1902.3|24
1643221800000|2022-01-26 18:30:00|1904.5|1903.3|1904.5|1903.3|1905|1903.8|1904|1902.8|40
1643222100000|2022-01-26 18:35:00|1905|1903.8|1904|1902.8|1905|1903.8|1903.5|1902.3|38
1643222400000|2022-01-26 18:40:00|1903.7|1902.5|1904|1902.8|1904.7|1903.5|1903.5|1902.3|46
1643222700000|2022-01-26 18:45:00|1903.5|1902.3|1903.5|1902.3|1904|1902.8|1903|1901.8|62
1643223000000|2022-01-26 18:50:00|1904|1902.8|1905.5|1904.3|1905.5|1904.3|1903.5|1902.3|73
1643223300000|2022-01-26 18:55:00|1905.7|1904.5|1904.5|1903.3|1906|1904.8|1904|1902.8|56
1643223600000|2022-01-26 19:00:00|1904.7|1903.5|1909|1907.8|1914.2|1913|1904.2|1903|424
1643223900000|2022-01-26 19:05:00|1909.5|1908.3|1909|1907.8|1912.2|1911|1908.7|1907.5|222
1643224200000|2022-01-26 19:10:00|1909.2|1908|1901.2|1900|1909.7|1908.5|1900.5|1899.3|363
1643224500000|2022-01-26 19:15:00|1901.5|1900.3|1903.5|1902.3|1903.7|1902.5|1900.5|1899.3|372
1643224800000|2022-01-26 19:20:00|1903|1901.8|1904.2|1903|1904.5|1903.3|1901.7|1900.5|160
1643225100000|2022-01-26 19:25:00|1904.5|1903.3|1908.5|1907.3|1909|1907.8|1904|1902.8|273
1643225400000|2022-01-26 19:30:00|1908.7|1907.5|1902.5|1901.3|1908.7|1907.5|1902|1900.8|331
1643225700000|2022-01-26 19:35:00|1902.7|1901.5|1907.5|1906.3|1908.5|1907.3|1901|1899.8|389
1643226000000|2022-01-26 19:40:00|1908|1906.8|1900.5|1899.3|1908|1906.8|1900.5|1899.3|421
1643226300000|2022-01-26 19:45:00|1900.2|1899|1894.5|1893.3|1901|1899.8|1893|1891.8|656
1643226600000|2022-01-26 19:50:00|1894|1892.8|1896.7|1895.5|1898.5|1897.3|1894|1892.8|485
1643226900000|2022-01-26 19:55:00|1896.5|1895.3|1892.5|1891.3|1896.5|1895.3|1891.5|1890.3|1536
1643227200000|2022-01-26 20:00:00|1892.2|1891|1882|1880.8|1892.7|1891.5|1881|1879.8|1445
1643227500000|2022-01-26 20:05:00|1882.2|1881|1876.7|1875.5|1882.5|1881.3|1876.5|1875.3|690
1643227800000|2022-01-26 20:10:00|1876.5|1875.3|1882.5|1881.3|1885|1883.8|1876.5|1875.3|288
1643228100000|2022-01-26 20:15:00|1882.7|1881.5|1882|1880.8|1884.5|1883.3|1881.2|1880|384
1643228400000|2022-01-26 20:20:00|1882.4|1880.4|1879.8|1877.8|1883.1|1881.1|1877.5|1875.5|239
1643228700000|2022-01-26 20:25:00|1879.9|1877.9|1888|1886|1889.6|1887.6|1878.4|1876.4|168
1643229000000|2022-01-26 20:30:00|1887.9|1885.9|1885.1|1883.1|1890.6|1888.6|1884.8|1882.8|150
1643229300000|2022-01-26 20:35:00|1885|1883|1885.8|1883.8|1887.6|1885.6|1882.1|1880.1|327
1643229600000|2022-01-26 20:40:00|1885.6|1883.6|1886.7|1884.7|1889.3|1887.3|1883.6|1881.6|181
1643229900000|2022-01-26 20:45:00|1886.9|1884.9|1886.4|1884.4|1890|1888|1884.7|1882.7|181
1643230200000|2022-01-26 20:50:00|1886.3|1884.3|1888.7|1886.7|1888.8|1886.8|1883.6|1881.6|98
1643230500000|2022-01-26 20:55:00|1888.5|1886.5|1887.1|1885.1|1890.7|1888.7|1885.7|1883.7|0
1643230800000|2022-01-26 21:00:00|1886.8|1884.8|1887.9|1885.9|1888.2|1886.2|1886.2|1884.2|10
1643231100000|2022-01-26 21:05:00|1888|1886|1886.2|1884.2|1889.7|1887.7|1885.9|1883.9|0
1643231400000|2022-01-26 21:10:00|1886.1|1884.1|1882.3|1880.3|1886.1|1884.1|1882.1|1880.1|0
1643231700000|2022-01-26 21:15:00|1882.4|1880.4|1883.6|1881.6|1883.6|1881.6|1882.3|1880.3|0
1643232000000|2022-01-26 21:20:00|1883.5|1881.5|1883.9|1881.9|1884.2|1882.2|1883.5|1881.5|0
1643232300000|2022-01-26 21:25:00|1883.8|1881.8|1883.9|1881.9|1884|1882|1883.7|1881.7|0
1643232600000|2022-01-26 21:30:00|1883.8|1881.8|1883.8|1881.8|1883.9|1881.9|1883.8|1881.8|0
1643232900000|2022-01-26 21:35:00|1883.7|1881.7|1883.3|1881.3|1883.7|1881.7|1882.8|1880.8|0
1643233200000|2022-01-26 21:40:00|1883.5|1881.5|1884.4|1882.4|1884.4|1882.4|1883.4|1881.4|0
1643233500000|2022-01-26 21:45:00|1884.3|1882.3|1886.3|1884.3|1886.5|1884.5|1884.3|1882.3|0
1643233800000|2022-01-26 21:50:00|1886.2|1884.2|1887.2|1885.2|1887.8|1885.8|1885.8|1883.8|0
1643234100000|2022-01-26 21:55:00|1887.6|1885.6|1887.8|1885.8|1889.1|1887.1|1887.4|1885.4|0
1643234400000|2022-01-26 22:00:00|1887.9|1885.9|1887.7|1885.7|1888.1|1886.1|1887.6|1885.6|0
1643234700000|2022-01-26 22:05:00|1887.8|1885.8|1888|1886|1888|1886|1887.7|1885.7|0
1643235000000|2022-01-26 22:10:00|1888.1|1886.1|1888.2|1886.2|1888.2|1886.2|1888|1886|0
1643235300000|2022-01-26 22:15:00|1888.3|1886.3|1888.7|1886.7|1888.7|1886.7|1888.2|1886.2|0
1643235600000|2022-01-26 22:20:00|1888.6|1886.6|1889.3|1887.3|1889.4|1887.4|1888.6|1886.6|0
1643235900000|2022-01-26 22:25:00|1889.2|1887.2|1889.1|1887.1|1889.5|1887.5|1889|1887|0
1643236200000|2022-01-26 22:30:00|1889|1887|1889.2|1887.2|1889.3|1887.3|1889|1887|0
1643236500000|2022-01-26 22:35:00|1889.1|1887.1|1890.1|1888.1|1890.1|1888.1|1889.1|1887.1|0
1643236800000|2022-01-26 22:40:00|1890.2|1888.2|1890.6|1888.6|1891.2|1889.2|1890.1|1888.1|0
1643237100000|2022-01-26 22:45:00|1890.5|1888.5|1889.9|1887.9|1890.7|1888.7|1889.9|1887.9|0
1643237400000|2022-01-26 22:50:00|1890|1888|1889.3|1887.3|1890|1888|1889.3|1887.3|0
1643237700000|2022-01-26 22:55:00|1889.4|1887.4|1889.7|1887.7|1889.7|1887.7|1888.9|1886.9|0
1643238000000|2022-01-26 23:00:00|1889.6|1887.6|1891.4|1889.4|1894.6|1892.6|1888.7|1886.7|0
1643238300000|2022-01-26 23:05:00|1891.2|1889.2|1894.1|1892.1|1894.1|1892.1|1891.1|1889.1|0
1643238600000|2022-01-26 23:10:00|1894.2|1892.2|1894|1892|1894.3|1892.3|1892.7|1890.7|0
1643238900000|2022-01-26 23:15:00|1893.9|1891.9|1890.9|1888.9|1894.1|1892.1|1890.4|1888.4|0
1643239200000|2022-01-26 23:20:00|1891|1889|1893.8|1891.8|1894.2|1892.2|1890.9|1888.9|0
1643239500000|2022-01-26 23:25:00|1893.7|1891.7|1894.5|1892.5|1896.1|1894.1|1893.4|1891.4|0
1643239800000|2022-01-26 23:30:00|1894.6|1892.6|1899.2|1897.2|1899.5|1897.5|1894.6|1892.6|0
1643240100000|2022-01-26 23:35:00|1899.1|1897.1|1898.2|1896.2|1899.7|1897.7|1898.2|1896.2|0
1643240400000|2022-01-26 23:40:00|1898.4|1896.4|1897.1|1895.1|1898.9|1896.9|1895.5|1893.5|0
1643240700000|2022-01-26 23:45:00|1897.2|1895.2|1900.2|1899|1903|1901.8|1896.5|1895.2|970
1643241000000|2022-01-26 23:50:00|1900|1898.8|1901.5|1900.3|1902.5|1901.3|1898.5|1897.3|463
1643241300000|2022-01-26 23:55:00|1901|1899.8|1903|1901.8|1903.7|1902.5|1901|1899.8|559
1643241600000|2022-01-27 00:00:00|1902.8|1902|1905.8|1905|1906.3|1905.5|1898.8|1898|2146
1643241900000|2022-01-27 00:05:00|1905.5|1904.7|1900.3|1899.5|1905.8|1905|1899.8|1899|897
1643242200000|2022-01-27 00:10:00|1899.8|1899|1896.8|1896|1900.8|1900|1895.3|1894.5|1178
1643242500000|2022-01-27 00:15:00|1896.3|1895.5|1890.3|1889.5|1896.3|1895.5|1889.8|1889|660
1643242800000|2022-01-27 00:20:00|1889.8|1889|1896.8|1896|1897.3|1896.5|1889.3|1888.5|726
1643243100000|2022-01-27 00:25:00|1897|1896.2|1893.8|1893|1898.3|1897.5|1893.3|1892.5|673
1643243400000|2022-01-27 00:30:00|1894.3|1893.5|1894.3|1893.5|1894.3|1893.5|1890.3|1889.5|683
1643243700000|2022-01-27 00:35:00|1894|1893.2|1892.8|1892|1895.3|1894.5|1891.8|1891|354
1643244000000|2022-01-27 00:40:00|1892.3|1891.5|1894.3|1893.5|1894.3|1893.5|1891|1890.2|369
1643244300000|2022-01-27 00:45:00|1893.8|1893|1892.3|1891.5|1895|1894.2|1892.3|1891.5|391
1643244600000|2022-01-27 00:50:00|1892.8|1892|1887.8|1887|1895.3|1894.5|1887.8|1887|670
1643244900000|2022-01-27 00:55:00|1888.3|1887.5|1884.8|1884|1889.8|1889|1884.3|1883.5|894
1643245200000|2022-01-27 01:00:00|1884.5|1883.7|1885.8|1885|1887.3|1886.5|1883.3|1882.5|799
1643245500000|2022-01-27 01:05:00|1885.3|1884.5|1882.5|1881.7|1886.8|1886|1880.8|1880|890
1643245800000|2022-01-27 01:10:00|1882.3|1881.5|1879.3|1878.5|1884.8|1884|1878.3|1877.5|641
1643246100000|2022-01-27 01:15:00|1879.8|1879|1873.8|1873|1881.8|1881|1873.8|1873|1273
1643246400000|2022-01-27 01:20:00|1874|1873.2|1872.3|1871.5|1874.8|1874|1869.8|1869|915
1643246700000|2022-01-27 01:25:00|1872.8|1872|1870.3|1869.5|1874.8|1874|1870.3|1869.5|1099
1643247000000|2022-01-27 01:30:00|1870.8|1870|1866.3|1865.5|1872|1871.2|1866.3|1865.5|2190
1643247300000|2022-01-27 01:35:00|1866.8|1866|1862.3|1861.5|1868.8|1868|1862.3|1861.5|1249
1643247600000|2022-01-27 01:40:00|1862.5|1861.7|1863|1862.2|1865.3|1864.5|1862.3|1861.5|767
1643247900000|2022-01-27 01:45:00|1863.3|1862.5|1860.8|1860|1864.3|1863.5|1860.5|1859.7|1468
1643248200000|2022-01-27 01:50:00|1861|1860.2|1860.8|1860|1862.8|1862|1858.3|1857.5|750
1643248500000|2022-01-27 01:55:00|1860.3|1859.5|1855|1854.2|1860.5|1859.7|1853.8|1853|922
1643248800000|2022-01-27 02:00:00|1854.8|1854|1856.3|1855.5|1858.3|1857.5|1853.8|1853|1032
1643249100000|2022-01-27 02:05:00|1856|1855.2|1854.5|1853.7|1858.3|1857.5|1854.3|1853.5|778
1643249400000|2022-01-27 02:10:00|1854.3|1853.5|1855.3|1854.5|1857.3|1856.5|1853.3|1852.5|814
1643249700000|2022-01-27 02:15:00|1855.8|1855|1854.3|1853.5|1855.8|1855|1853.8|1853|630
1643250000000|2022-01-27 02:20:00|1854|1853.2|1855.3|1854.5|1855.3|1854.5|1853.3|1852.5|662
1643250300000|2022-01-27 02:25:00|1855|1854.2|1854.3|1853.5|1855.3|1854.5|1853.3|1852.5|948
1643250600000|2022-01-27 02:30:00|1853.8|1853|1845.8|1845|1853.8|1853|1845.3|1844.5|2882
1643250900000|2022-01-27 02:35:00|1846.3|1845.5|1850.3|1849.5|1850.3|1849.5|1843.8|1843|1082
1643251200000|2022-01-27 02:40:00|1849.8|1849|1851.8|1851|1853.3|1852.5|1849.3|1848.5|931
1643251500000|2022-01-27 02:45:00|1852.3|1851.5|1853.3|1852.5|1854.3|1853.5|1852.3|1851.5|403
1643251800000|2022-01-27 02:50:00|1852.8|1852|1851.3|1850.5|1853.8|1853|1850.8|1850|219
1643252100000|2022-01-27 02:55:00|1851.8|1851|1850.3|1849.5|1851.8|1851|1849.3|1848.5|494
1643252400000|2022-01-27 03:00:00|1850.5|1849.7|1847.3|1846.5|1851.3|1850.5|1847.3|1846.5|431
1643252700000|2022-01-27 03:05:00|1847.8|1847|1849.3|1848.5|1849.8|1849|1847.3|1846.5|276
1643253000000|2022-01-27 03:10:00|1849.8|1849|1846.8|1846|1849.8|1849|1846.8|1846|269
1643253300000|2022-01-27 03:15:00|1847|1846.2|1847.3|1846.5|1848.8|1848|1846.8|1846|391
1643253600000|2022-01-27 03:20:00|1847.5|1846.7|1847.3|1846.5|1848.8|1848|1847.3|1846.5|415
1643253900000|2022-01-27 03:25:00|1846.8|1846|1846.8|1846|1848.3|1847.5|1846.3|1845.5|534
1643254200000|2022-01-27 03:30:00|1847.3|1846.5|1848.8|1848|1852.8|1852|1845.3|1844.5|1743
1643254500000|2022-01-27 03:35:00|1848.3|1847.5|1841.8|1841|1848.3|1847.5|1841.8|1841|2055
1643254800000|2022-01-27 03:40:00|1841.5|1840.7|1837.8|1837|1842.3|1841.5|1835.8|1835|2165
1643255100000|2022-01-27 03:45:00|1838|1837.2|1839.8|1839|1841.8|1841|1836.3|1835.5|1181
1643255400000|2022-01-27 03:50:00|1840.3|1839.5|1845.8|1845|1847.3|1846.5|1840.3|1839.5|888
1643255700000|2022-01-27 03:55:00|1845.3|1844.5|1849.3|1848.5|1849.8|1849|1843|1842.2|654
1643256000000|2022-01-27 04:00:00|1847.8|1847|1843.8|1843|1848.3|1847.5|1843.3|1842.5|767
1643256300000|2022-01-27 04:05:00|1844.3|1843.5|1842.8|1842|1844.3|1843.5|1841.8|1841|640
1643256600000|2022-01-27 04:10:00|1843.3|1842.5|1845.8|1845|1845.8|1845|1841.8|1841|395
1643256900000|2022-01-27 04:15:00|1845.3|1844.5|1850.3|1849.5|1850.8|1850|1843.3|1842.5|855
1643257200000|2022-01-27 04:20:00|1850.5|1849.7|1846.8|1846|1850.8|1850|1846.3|1845.5|644
1643257500000|2022-01-27 04:25:00|1847.3|1846.5|1847.8|1847|1849.3|1848.5|1845.8|1845|392
1643257800000|2022-01-27 04:30:00|1848.3|1847.5|1845.8|1845|1849.3|1848.5|1845.8|1845|473
1643258100000|2022-01-27 04:35:00|1845.5|1844.7|1844.3|1843.5|1846.8|1846|1843.8|1843|594
1643258400000|2022-01-27 04:40:00|1844.8|1844|1840.8|1840|1844.8|1844|1840.8|1840|793
1643258700000|2022-01-27 04:45:00|1841.3|1840.5|1840.8|1840|1843.3|1842.5|1839.8|1839|824
1643259000000|2022-01-27 04:50:00|1840.3|1839.5|1842.3|1841.5|1843.3|1842.5|1840.3|1839.5|757
1643259300000|2022-01-27 04:55:00|1842.8|1842|1843.3|1842.5|1845.8|1845|1842.3|1841.5|674
1643259600000|2022-01-27 05:00:00|1843.5|1842.7|1846.3|1845.5|1846.3|1845.5|1842.3|1841.5|645
1643259900000|2022-01-27 05:05:00|1846.8|1846|1839.8|1839|1846.8|1846|1839.5|1838.7|1274
1643260200000|2022-01-27 05:10:00|1840|1839.2|1836.8|1836|1840.8|1840|1835.8|1835|1235
1643260500000|2022-01-27 05:15:00|1836.5|1835.7|1835.3|1834.5|1836.8|1836|1834.3|1833.5|1390
1643260800000|2022-01-27 05:20:00|1835|1834.2|1837.8|1837|1838.8|1838|1835|1834.2|422
1643261100000|2022-01-27 05:25:00|1838.8|1838|1841.3|1840.5|1842|1841.2|1838.8|1838|565
1643261400000|2022-01-27 05:30:00|1840.8|1840|1844.8|1844|1844.8|1844|1840.3|1839.5|940
1643261700000|2022-01-27 05:35:00|1845.3|1844.5|1845.3|1844.5|1845.8|1845|1842.3|1841.5|778
1643262000000|2022-01-27 05:40:00|1845.8|1845|1845.3|1844.5|1846.3|1845.5|1840.8|1840|862
1643262300000|2022-01-27 05:45:00|1845.8|1845|1844.8|1844|1845.8|1845|1842.8|1842|1010
1643262600000|2022-01-27 05:50:00|1845|1844.2|1842.3|1841.5|1846.3|1845.5|1841.3|1840.5|809
1643262900000|2022-01-27 05:55:00|1842.5|1841.7|1841.8|1841|1843.8|1843|1840.8|1840|2435
1643263200000|2022-01-27 06:00:00|1841.6|1840.8|1839.1|1838.3|1844.1|1843.3|1838.6|1837.8|3194
1643263500000|2022-01-27 06:05:00|1839.6|1838.8|1845.6|1843.6|1845.6|1843.8|1839.1|1838.3|1162
1643263800000|2022-01-27 06:10:00|1845.4|1843.4|1846.4|1844.4|1848.7|1846.7|1844.6|1842.6|3
1643264100000|2022-01-27 06:15:00|1846.3|1844.3|1845.7|1843.7|1846.9|1844.9|1845.3|1843.3|576
1643264400000|2022-01-27 06:20:00|1845.9|1843.9|1844.6|1842.6|1846.8|1844.8|1844.5|1842.5|0
1643264700000|2022-01-27 06:25:00|1844.7|1842.7|1843.9|1841.9|1845.8|1843.8|1843.6|1841.6|0
1643265000000|2022-01-27 06:30:00|1844|1842|1843.8|1841.8|1845.1|1843.1|1843.4|1841.4|0
1643265300000|2022-01-27 06:35:00|1843.4|1841.4|1843.6|1841.6|1845.1|1843.1|1843|1841|0
1643265600000|2022-01-27 06:40:00|1843.5|1841.5|1843.7|1841.7|1844.9|1842.9|1843|1841|0
1643265900000|2022-01-27 06:45:00|1843.5|1841.5|1841.4|1839.4|1843.7|1841.7|1841.4|1839.4|0
1643266200000|2022-01-27 06:50:00|1841.5|1839.5|1845.2|1843.2|1845.2|1843.2|1841.5|1839.5|0
1643266500000|2022-01-27 06:55:00|1845.3|1843.3|1845.5|1843.5|1846.1|1844.1|1844.3|1842.3|0
1643266800000|2022-01-27 07:00:00|1845.9|1843.9|1848.9|1846.9|1849.1|1847.1|1845.6|1843.6|0
1643267100000|2022-01-27 07:05:00|1849.1|1847.1|1846.7|1844.7|1850|1848|1846.5|1844.5|0
1643267400000|2022-01-27 07:10:00|1846.8|1844.8|1848.9|1846.9|1850.7|1848.7|1846.3|1844.3|0
1643267700000|2022-01-27 07:15:00|1849|1847|1850.5|1848.5|1851.1|1849.1|1848.9|1846.9|0
1643268000000|2022-01-27 07:20:00|1850.4|1848.4|1851|1849|1851.9|1849.9|1850.2|1848.2|0
1643268300000|2022-01-27 07:25:00|1850.8|1848.8|1852.5|1850.5|1853.7|1851.7|1850.2|1848.2|0
1643268600000|2022-01-27 07:30:00|1852.4|1850.4|1850.3|1849.1|1852.8|1851.6|1847.8|1846.6|1216
1643268900000|2022-01-27 07:35:00|1850.1|1848.9|1849.8|1848.6|1851.3|1850.1|1849.8|1848.6|169
1643269200000|2022-01-27 07:40:00|1850.3|1849.1|1851.8|1850.6|1852.8|1851.6|1849.8|1848.6|170
1643269500000|2022-01-27 07:45:00|1852.3|1851.1|1849.3|1848.1|1852.3|1851.1|1848.8|1847.6|92
1643269800000|2022-01-27 07:50:00|1849.8|1848.6|1851.1|1849.9|1851.3|1850.1|1848.8|1847.6|223
1643270100000|2022-01-27 07:55:00|1850.8|1849.6|1849.3|1848.1|1851.3|1850.1|1847.8|1846.6|115
1643270400000|2022-01-27 08:00:00|1849.8|1848.6|1853.3|1852.1|1853.6|1852.4|1849.3|1848.1|339
1643270700000|2022-01-27 08:05:00|1853.6|1852.4|1853.8|1852.6|1855.3|1854.1|1850.8|1849.6|434
1643271000000|2022-01-27 08:10:00|1853.3|1852.1|1855.8|1854.6|1856.8|1855.6|1852.8|1851.6|455
1643271300000|2022-01-27 08:15:00|1856.1|1854.9|1857.8|1856.6|1858.8|1857.6|1854.8|1853.6|339
1643271600000|2022-01-27 08:20:00|1858.3|1857.1|1856.8|1855.6|1858.8|1857.6|1856.3|1855.1|263
1643271900000|2022-01-27 08:25:00|1857.1|1855.9|1858.3|1857.1|1859.1|1857.9|1856.3|1855.1|292
1643272200000|2022-01-27 08:30:00|1858.6|1857.4|1859.8|1858.6|1860.3|1859.1|1857.3|1856.1|244
1643272500000|2022-01-27 08:35:00|1860.3|1859.1|1858.6|1857.4|1861.8|1860.6|1858.6|1857.4|131
1643272800000|2022-01-27 08:40:00|1858.8|1857.6|1858.3|1857.1|1860.3|1859.1|1858.3|1857.1|355
1643273100000|2022-01-27 08:45:00|1857.8|1856.6|1859.8|1858.6|1861.8|1860.6|1857.3|1856.1|309
1643273400000|2022-01-27 08:50:00|1860.3|1859.1|1861.8|1860.6|1862.3|1861.1|1859.8|1858.6|158
1643273700000|2022-01-27 08:55:00|1862.1|1860.9|1863.8|1862.6|1863.8|1862.6|1861.8|1860.6|121
1643274000000|2022-01-27 09:00:00|1863.3|1862.1|1863.3|1862.1|1865.3|1864.1|1860.8|1859.6|288
1643274300000|2022-01-27 09:05:00|1862.8|1861.6|1861.3|1860.1|1864.3|1863.1|1861.3|1860.1|151
1643274600000|2022-01-27 09:10:00|1861.8|1860.6|1863.3|1862.1|1863.3|1862.1|1860.3|1859.1|179
1643274900000|2022-01-27 09:15:00|1863.6|1862.4|1862.8|1861.6|1863.8|1862.6|1861.6|1860.4|128
1643275200000|2022-01-27 09:20:00|1863.1|1861.9|1865.8|1864.6|1865.8|1864.6|1861.8|1860.6|151
1643275500000|2022-01-27 09:25:00|1865.6|1864.4|1868.8|1867.6|1868.8|1867.6|1865.3|1864.1|210
1643275800000|2022-01-27 09:30:00|1868.6|1867.4|1866.8|1865.6|1868.8|1867.6|1866.3|1865.1|131
1643276100000|2022-01-27 09:35:00|1867.1|1865.9|1865.8|1864.6|1867.8|1866.6|1865.8|1864.6|125
1643276400000|2022-01-27 09:40:00|1866.1|1864.9|1868.6|1867.4|1869.3|1868.1|1865.3|1864.1|107
1643276700000|2022-01-27 09:45:00|1868.8|1867.6|1870.3|1869.1|1871.3|1870.1|1868.3|1867.1|184
1643277000000|2022-01-27 09:50:00|1870.8|1869.6|1870.3|1869.1|1871.8|1870.6|1869.8|1868.6|173
1643277300000|2022-01-27 09:55:00|1870.6|1869.4|1870.3|1869.1|1871.3|1870.1|1870.1|1868.9|184
1643277600000|2022-01-27 10:00:00|1870.8|1869.6|1872.6|1871.4|1872.8|1871.6|1870.3|1869.1|201
1643277900000|2022-01-27 10:05:00|1872.3|1871.1|1872.8|1871.6|1873.3|1872.1|1872.3|1871.1|65
1643278200000|2022-01-27 10:10:00|1872.6|1871.4|1870.1|1868.9|1872.8|1871.6|1869.8|1868.6|72
1643278500000|2022-01-27 10:15:00|1870.3|1869.1|1869.3|1868.1|1871.1|1869.9|1868.8|1867.6|102
1643278800000|2022-01-27 10:20:00|1869.1|1867.9|1870.3|1869.1|1870.8|1869.6|1868.8|1867.6|197
1643279100000|2022-01-27 10:25:00|1870.1|1868.9|1870.8|1869.6|1871.8|1870.6|1869.8|1868.6|116
1643279400000|2022-01-27 10:30:00|1870.3|1869.1|1870.8|1869.6|1871.3|1870.1|1869.8|1868.6|53
1643279700000|2022-01-27 10:35:00|1871.3|1870.1|1871.3|1870.1|1871.8|1870.6|1870.3|1869.1|67
1643280000000|2022-01-27 10:40:00|1871.6|1870.4|1869.3|1868.1|1871.8|1870.6|1868.8|1867.6|144
1643280300000|2022-01-27 10:45:00|1869.6|1868.4|1868.3|1867.1|1871.3|1870.1|1868.3|1867.1|103
1643280600000|2022-01-27 10:50:00|1868.6|1867.4|1864.8|1863.6|1868.8|1867.6|1864.3|1863.1|255
1643280900000|2022-01-27 10:55:00|1864.6|1863.4|1863.3|1862.1|1864.8|1863.6|1862.3|1861.1|179
1643281200000|2022-01-27 11:00:00|1863.8|1862.6|1866.8|1865.6|1867.1|1865.9|1863.3|1862.1|97
1643281500000|2022-01-27 11:05:00|1867.1|1865.9|1868.1|1866.9|1868.8|1867.6|1866.8|1865.6|65
1643281800000|2022-01-27 11:10:00|1867.8|1866.6|1869.8|1868.6|1869.8|1868.6|1867.8|1866.6|146
1643282100000|2022-01-27 11:15:00|1870.1|1868.9|1869.8|1868.6|1871.1|1869.9|1869.8|1868.6|84
1643282400000|2022-01-27 11:20:00|1869.3|1868.1|1869.3|1868.1|1869.8|1868.6|1867.3|1866.1|91
1643282700000|2022-01-27 11:25:00|1869.1|1867.9|1871.8|1870.6|1872.3|1871.1|1869.1|1867.9|75
1643283000000|2022-01-27 11:30:00|1872.1|1870.9|1871.3|1870.1|1872.8|1871.6|1871.3|1870.1|74
1643283300000|2022-01-27 11:35:00|1871.6|1870.4|1868.8|1867.6|1871.8|1870.6|1868.3|1867.1|114
1643283600000|2022-01-27 11:40:00|1868.6|1867.4|1870.8|1869.6|1870.8|1869.6|1868.6|1867.4|63
1643283900000|2022-01-27 11:45:00|1870.6|1869.4|1870.8|1869.6|1871.3|1870.1|1869.3|1868.1|54
1643284200000|2022-01-27 11:50:00|1870.3|1869.1|1871.3|1870.1|1872.3|1871.1|1870.3|1869.1|70
1643284500000|2022-01-27 11:55:00|1870.8|1869.6|1872.8|1871.6|1872.8|1871.6|1870.3|1869.1|93
1643284800000|2022-01-27 12:00:00|1873.3|1872.1|1872.3|1871.1|1873.3|1872.1|1871.3|1870.1|87
1643285100000|2022-01-27 12:05:00|1872.1|1870.9|1871.8|1870.6|1872.1|1870.9|1870.8|1869.6|32
1643285400000|2022-01-27 12:10:00|1872.1|1870.9|1874.3|1873.1|1874.8|1873.6|1872.1|1870.9|44
1643285700000|2022-01-27 12:15:00|1874.6|1873.4|1871.8|1870.6|1874.8|1873.6|1871.8|1870.6|62
1643286000000|2022-01-27 12:20:00|1872.3|1871.1|1869.1|1867.9|1872.3|1871.1|1868.8|1867.6|62
1643286300000|2022-01-27 12:25:00|1869.3|1868.1|1870.3|1869.1|1870.8|1869.6|1869.3|1868.1|117
1643286600000|2022-01-27 12:30:00|1869.8|1868.6|1868.6|1867.4|1870.8|1869.6|1868.3|1867.1|91
1643286900000|2022-01-27 12:35:00|1868.8|1867.6|1870.3|1869.1|1870.8|1869.6|1868.3|1867.1|100
1643287200000|2022-01-27 12:40:00|1870.8|1869.6|1869.8|1868.6|1871.3|1870.1|1869.8|1868.6|59
1643287500000|2022-01-27 12:45:00|1870.3|1869.1|1871.1|1869.9|1871.8|1870.6|1869.8|1868.6|61
1643287800000|2022-01-27 12:50:00|1870.8|1869.6|1872.8|1871.6|1873.3|1872.1|1870.8|1869.6|159
1643288100000|2022-01-27 12:55:00|1873.3|1872.1|1871.8|1870.6|1873.3|1872.1|1871.8|1870.6|123
1643288400000|2022-01-27 13:00:00|1872.3|1871.1|1871.3|1870.1|1873.3|1872.1|1871.3|1870.1|109
1643288700000|2022-01-27 13:05:00|1871.6|1870.4|1874.8|1873.6|1874.8|1873.6|1871.6|1870.4|94
1643289000000|2022-01-27 13:10:00|1874.6|1873.4|1873.8|1872.6|1874.8|1873.6|1873.3|1872.1|140
1643289300000|2022-01-27 13:15:00|1874.1|1872.9|1873.3|1872.1|1874.8|1873.6|1872.8|1871.6|131
1643289600000|2022-01-27 13:20:00|1873.8|1872.6|1873.8|1872.6|1873.8|1872.6|1872.3|1871.1|87
1643289900000|2022-01-27 13:25:00|1873.6|1872.4|1873.3|1872.1|1874.3|1873.1|1872.8|1871.6|68
1643290200000|2022-01-27 13:30:00|1873.8|1872.6|1873.3|1872.1|1874.8|1873.6|1872.8|1871.6|67
1643290500000|2022-01-27 13:35:00|1873.6|1872.4|1874.3|1873.1|1874.8|1873.6|1873.3|1872.1|74
1643290800000|2022-01-27 13:40:00|1874.6|1873.4|1876.3|1875.1|1876.3|1875.1|1874.3|1873.1|79
1643291100000|2022-01-27 13:45:00|1876.6|1875.4|1877.8|1876.6|1877.8|1876.6|1875.8|1874.6|38
1643291400000|2022-01-27 13:50:00|1877.6|1876.4|1879.8|1878.6|1879.8|1878.6|1877.3|1876.1|98
1643291700000|2022-01-27 13:55:00|1879.6|1878.4|1880.3|1879.1|1880.8|1879.6|1879.3|1878.1|93
1643292000000|2022-01-27 14:00:00|1880.1|1878.9|1878.8|1877.6|1880.8|1879.6|1878.8|1877.6|118
1643292300000|2022-01-27 14:05:00|1879.1|1877.9|1878.3|1877.1|1879.1|1877.9|1877.8|1876.6|100
1643292600000|2022-01-27 14:10:00|1878.6|1877.4|1879.1|1877.9|1879.8|1878.6|1878.3|1877.1|161
1643292900000|2022-01-27 14:15:00|1879.3|1878.1|1878.8|1877.6|1880.3|1879.1|1878.8|1877.6|101
1643293200000|2022-01-27 14:20:00|1879.3|1878.1|1877.8|1876.6|1879.8|1878.6|1877.3|1876.1|105
1643293500000|2022-01-27 14:25:00|1878.3|1877.1|1879.3|1878.1|1879.3|1878.1|1878.3|1877.1|45
1643293800000|2022-01-27 14:30:00|1879.6|1878.4|1877.8|1876.6|1880.3|1879.1|1877.8|1876.6|308
1643294100000|2022-01-27 14:35:00|1878.3|1877.1|1878.3|1877.1|1878.8|1877.6|1876.8|1875.6|243
1643294400000|2022-01-27 14:40:00|1878.1|1876.9|1883.8|1882.6|1884.1|1882.9|1878.1|1876.9|287
1643294700000|2022-01-27 14:45:00|1883.6|1882.4|1885.8|1884.6|1886.3|1885.1|1882.3|1881.1|200
1643295000000|2022-01-27 14:50:00|1886.1|1884.9|1884.8|1883.6|1887.3|1886.1|1884.8|1883.6|261
1643295300000|2022-01-27 14:55:00|1885.1|1883.9|1883.3|1882.1|1885.3|1884.1|1881.8|1880.6|205
1643295600000|2022-01-27 15:00:00|1883.6|1882.4|1883.8|1882.6|1883.8|1882.6|1880.3|1879.1|150
1643295900000|2022-01-27 15:05:00|1883.3|1882.1|1884.3|1883.1|1885.3|1884.1|1882.3|1881.1|148
1643296200000|2022-01-27 15:10:00|1884.1|1882.9|1885.3|1884.1|1885.8|1884.6|1883.3|1882.1|103
1643296500000|2022-01-27 15:15:00|1884.8|1883.6|1883.3|1882.1|1885.8|1884.6|1883.3|1882.1|160
1643296800000|2022-01-27 15:20:00|1883.8|1882.6|1881.8|1880.6|1884.3|1883.1|1881.8|1880.6|163
1643297100000|2022-01-27 15:25:00|1882.3|1881.1|1877.3|1876.1|1882.3|1881.1|1877.3|1876.1|258
1643297400000|2022-01-27 15:30:00|1877.8|1876.6|1874.8|1873.6|1878.3|1877.1|1873.3|1872.1|917
1643297700000|2022-01-27 15:35:00|1874.6|1873.4|1871.3|1870.1|1875.3|1874.1|1871.3|1870.1|187
1643298000000|2022-01-27 15:40:00|1871.8|1870.6|1876.3|1875.1|1876.3|1875.1|1871.8|1870.6|221
1643298300000|2022-01-27 15:45:00|1876.6|1875.4|1875.8|1874.6|1877.8|1876.6|1875.3|1874.1|158
1643298600000|2022-01-27 15:50:00|1875.3|1874.1|1876.8|1875.6|1877.8|1876.6|1875.3|1874.1|155
1643298900000|2022-01-27 15:55:00|1877.1|1875.9|1881.3|1880.1|1881.3|1880.1|1876.8|1875.6|95
1643299200000|2022-01-27 16:00:00|1881.6|1880.4|1883.3|1882.1|1883.8|1882.6|1881.3|1880.1|260
1643299500000|2022-01-27 16:05:00|1883.8|1882.6|1880.3|1879.1|1884.3|1883.1|1879.8|1878.6|198
1643299800000|2022-01-27 16:10:00|1880.6|1879.4|1883.6|1882.4|1883.8|1882.6|1880.3|1879.1|133
1643300100000|2022-01-27 16:15:00|1883.8|1882.6|1880.3|1879.1|1883.8|1882.6|1879.3|1878.1|281
1643300400000|2022-01-27 16:20:00|1879.8|1878.6|1879.8|1878.6|1881.3|1880.1|1878.8|1877.6|144
1643300700000|2022-01-27 16:25:00|1879.6|1878.4|1879.3|1878.1|1879.8|1878.6|1876.8|1875.6|124
1643301000000|2022-01-27 16:30:00|1879.1|1877.9|1882.3|1881.1|1882.6|1881.4|1878.3|1877.1|115
1643301300000|2022-01-27 16:35:00|1882.6|1881.4|1882.3|1881.1|1883.8|1882.6|1881.8|1880.6|106
1643301600000|2022-01-27 16:40:00|1882.6|1881.4|1883.3|1882.1|1884.3|1883.1|1881.8|1880.6|122
1643301900000|2022-01-27 16:45:00|1883.8|1882.6|1883.3|1882.1|1884.3|1883.1|1882.8|1881.6|120
1643302200000|2022-01-27 16:50:00|1883.6|1882.4|1884.3|1883.1|1884.3|1883.1|1882.6|1881.4|89
1643302500000|2022-01-27 16:55:00|1884.6|1883.4|1884.3|1883.1|1884.6|1883.4|1883.3|1882.1|124
1643302800000|2022-01-27 17:00:00|1884.6|1883.4|1884.3|1883.1|1884.6|1883.4|1882.3|1881.1|92
1643303100000|2022-01-27 17:05:00|1883.8|1882.6|1880.8|1879.6|1883.8|1882.6|1880.3|1879.1|117
1643303400000|2022-01-27 17:10:00|1881.3|1880.1|1880.1|1878.9|1881.3|1880.1|1878.8|1877.6|122
1643303700000|2022-01-27 17:15:00|1880.3|1879.1|1876.8|1875.6|1880.3|1879.1|1875.8|1874.6|134
1643304000000|2022-01-27 17:20:00|1876.6|1875.4|1875.3|1874.1|1877.3|1876.1|1874.3|1873.1|77
1643304300000|2022-01-27 17:25:00|1875.8|1874.6|1874.8|1873.6|1877.3|1876.1|1873.3|1872.1|196
1643304600000|2022-01-27 17:30:00|1874.6|1873.4|1873.3|1872.1|1876.3|1875.1|1872.8|1871.6|95
1643304900000|2022-01-27 17:35:00|1873.1|1871.9|1871.3|1870.1|1873.8|1872.6|1870.3|1869.1|206
1643305200000|2022-01-27 17:40:00|1871.1|1869.9|1871.1|1869.9|1872.3|1871.1|1870.3|1869.1|145
1643305500000|2022-01-27 17:45:00|1871.3|1870.1|1867.3|1866.1|1871.3|1870.1|1866.8|1865.6|180
1643305800000|2022-01-27 17:50:00|1867.8|1866.6|1870.8|1869.6|1871.1|1869.9|1867.8|1866.6|158
1643306100000|2022-01-27 17:55:00|1871.1|1869.9|1872.3|1871.1|1873.8|1872.6|1871.1|1869.9|137
1643306400000|2022-01-27 18:00:00|1872.8|1871.6|1868.8|1867.6|1874.1|1872.9|1868.8|1867.6|148
1643306700000|2022-01-27 18:05:00|1868.3|1867.1|1868.8|1867.6|1869.8|1868.6|1866.3|1865.1|206
1643307000000|2022-01-27 18:10:00|1868.6|1867.4|1868.3|1867.1|1869.1|1867.9|1866.8|1865.6|130
1643307300000|2022-01-27 18:15:00|1867.8|1866.6|1866.8|1865.6|1870.3|1869.1|1866.6|1865.4|176
1643307600000|2022-01-27 18:20:00|1867.3|1866.1|1862.3|1861.1|1867.3|1866.1|1862.3|1861.1|168
1643307900000|2022-01-27 18:25:00|1862.8|1861.6|1861.3|1860.1|1864.3|1863.1|1860.3|1859.1|262
1643308200000|2022-01-27 18:30:00|1861.1|1859.9|1865.8|1864.6|1865.8|1864.6|1860.8|1859.6|195
1643308500000|2022-01-27 18:35:00|1865.6|1864.4|1864.8|1863.6|1867.8|1866.6|1864.3|1863.1|310
1643308800000|2022-01-27 18:40:00|1864.6|1863.4|1866.8|1865.6|1867.3|1866.1|1863.8|1862.6|237
1643309100000|2022-01-27 18:45:00|1867.1|1865.9|1867.8|1866.6|1868.3|1867.1|1865.3|1864.1|163
1643309400000|2022-01-27 18:50:00|1867.6|1866.4|1866.3|1865.1|1868.3|1867.1|1865.3|1864.1|106
1643309700000|2022-01-27 18:55:00|1865.8|1864.6|1868.8|1867.6|1870.3|1869.1|1865.3|1864.1|149
1643310000000|2022-01-27 19:00:00|1868.6|1867.4|1872.3|1871.1|1872.8|1871.6|1868.3|1867.1|238
1643310300000|2022-01-27 19:05:00|1872.8|1871.6|1871.3|1870.1|1874.6|1873.4|1871.1|1869.9|193
1643310600000|2022-01-27 19:10:00|1870.8|1869.6|1871.3|1870.1|1872.3|1871.1|1870.8|1869.6|80
1643310900000|2022-01-27 19:15:00|1871.8|1870.6|1867.8|1866.6|1871.8|1870.6|1866.8|1865.6|152
1643311200000|2022-01-27 19:20:00|1867.3|1866.1|1862.6|1861.4|1867.8|1866.6|1862.6|1861.4|161
1643311500000|2022-01-27 19:25:00|1862.3|1861.1|1862.6|1861.4|1863.3|1862.1|1861.3|1860.1|155
1643311800000|2022-01-27 19:30:00|1862.8|1861.6|1862.8|1861.6|1865.3|1864.1|1861.6|1860.4|97
1643312100000|2022-01-27 19:35:00|1862.6|1861.4|1867.8|1866.6|1867.8|1866.6|1862.3|1861.1|1030
1643312400000|2022-01-27 19:40:00|1867.3|1866.1|1870.8|1869.6|1871.8|1870.6|1867.3|1866.1|213
1643312700000|2022-01-27 19:45:00|1871.3|1870.1|1870.3|1869.1|1873.3|1872.1|1869.8|1868.6|133
1643313000000|2022-01-27 19:50:00|1870.1|1868.9|1866.3|1865.1|1870.1|1868.9|1865.3|1864.1|204
1643313300000|2022-01-27 19:55:00|1866.1|1864.9|1868.6|1867.4|1869.3|1868.1|1864.8|1863.6|161
1643313600000|2022-01-27 20:00:00|1868.8|1867.6|1870.3|1869.1|1872.8|1871.6|1868.3|1867.1|194
1643313900000|2022-01-27 20:05:00|1869.8|1868.6|1868.8|1867.6|1872.8|1871.6|1868.8|1867.6|126
1643314200000|2022-01-27 20:10:00|1869.3|1868.1|1865.8|1864.6|1869.6|1868.4|1865.3|1864.1|115
1643314500000|2022-01-27 20:15:00|1866.3|1865.1|1868.8|1867.6|1868.8|1867.6|1864.8|1863.6|274
1643314800000|2022-01-27 20:20:00|1869|1867|1867.8|1865.8|1870.2|1868.2|1865.9|1863.9|63
1643315100000|2022-01-27 20:25:00|1867.7|1865.7|1871.2|1869.2|1872.2|1870.2|1867.6|1865.6|71
1643315400000|2022-01-27 20:30:00|1871.1|1869.1|1870.3|1868.3|1873.4|1871.4|1869.9|1867.9|65
1643315700000|2022-01-27 20:35:00|1870.6|1868.6|1869.8|1867.8|1872|1870|1868.5|1866.5|100
1643316000000|2022-01-27 20:40:00|1869.6|1867.6|1873.7|1871.7|1875|1873|1869.4|1867.4|100
1643316300000|2022-01-27 20:45:00|1873.9|1871.9|1872.7|1870.7|1876.5|1874.5|1870.8|1868.8|145
1643316600000|2022-01-27 20:50:00|1872.6|1870.6|1872.2|1870.2|1873.3|1871.3|1871|1869|106
1643316900000|2022-01-27 20:55:00|1872.1|1870.1|1870.3|1868.3|1872.7|1870.7|1868.5|1866.5|0
1643317200000|2022-01-27 21:00:00|1870.6|1868.6|1869|1867|1871.1|1869.1|1867.4|1865.4|2
1643317500000|2022-01-27 21:05:00|1869.3|1867.3|1870.5|1868.5|1871.9|1869.9|1869.3|1867.3|0
1643317800000|2022-01-27 21:10:00|1870.4|1868.4|1870.3|1868.3|1871.8|1869.8|1868.6|1866.6|0
1643318100000|2022-01-27 21:15:00|1870.7|1868.7|1871.3|1869.3|1871.3|1869.3|1870.7|1868.7|0
1643318400000|2022-01-27 21:20:00|1871.2|1869.2|1870.5|1868.5|1871.3|1869.3|1870.5|1868.5|0
1643318700000|2022-01-27 21:25:00|1870.4|1868.4|1870.6|1868.6|1870.8|1868.8|1870.3|1868.3|0
1643319000000|2022-01-27 21:30:00|1870.7|1868.7|1873.9|1871.9|1875.4|1873.4|1870.1|1868.1|0
1643319300000|2022-01-27 21:35:00|1874.3|1872.3|1874|1872|1874.4|1872.4|1873.4|1871.4|0
1643319600000|2022-01-27 21:40:00|1874.1|1872.1|1875.3|1873.3|1875.7|1873.7|1873.9|1871.9|0
1643319900000|2022-01-27 21:45:00|1875.2|1873.2|1874.5|1872.5|1875.8|1873.8|1874.2|1872.2|0
1643320200000|2022-01-27 21:50:00|1874.6|1872.6|1874.4|1872.4|1874.6|1872.6|1873.8|1871.8|0
1643320500000|2022-01-27 21:55:00|1874.5|1872.5|1875.4|1873.4|1875.5|1873.5|1874.4|1872.4|0
1643320800000|2022-01-27 22:00:00|1875.3|1873.3|1877.9|1875.9|1878.1|1876.1|1875.3|1873.3|0
1643321100000|2022-01-27 22:05:00|1878|1876|1878|1876|1879.2|1877.2|1877.5|1875.5|0
1643321400000|2022-01-27 22:10:00|1877.8|1875.8|1876.8|1874.8|1877.8|1875.8|1876.7|1874.7|0
1643321700000|2022-01-27 22:15:00|1876.7|1874.7|1877.1|1875.1|1877.4|1875.4|1876.1|1874.1|0
1643322000000|2022-01-27 22:20:00|1877.3|1875.3|1876.2|1874.2|1877.5|1875.5|1875.9|1873.9|0
1643322300000|2022-01-27 22:25:00|1875.9|1873.9|1875.1|1873.1|1876|1874|1875.1|1873.1|0
1643322600000|2022-01-27 22:30:00|1874.7|1872.7|1874.6|1872.6|1875.1|1873.1|1874.2|1872.2|0
1643322900000|2022-01-27 22:35:00|1874.4|1872.4|1874.6|1872.6|1875.2|1873.2|1874.2|1872.2|0
1643323200000|2022-01-27 22:40:00|1874.7|1872.7|1875|1873|1875.2|1873.2|1874.4|1872.4|0
1643323500000|2022-01-27 22:45:00|1875.3|1873.3|1876.1|1874.1|1876.2|1874.2|1875.3|1873.3|0
1643323800000|2022-01-27 22:50:00|1876.2|1874.2|1876.6|1874.6|1876.8|1874.8|1875.8|1873.8|0
1643324100000|2022-01-27 22:55:00|1876.7|1874.7|1877.1|1875.1|1877.1|1875.1|1876.4|1874.4|0
1643324400000|2022-01-27 23:00:00|1877.2|1875.2|1878.4|1876.4|1879.4|1877.4|1877.1|1875.1|0
1643324700000|2022-01-27 23:05:00|1878.5|1876.5|1879.7|1877.7|1881|1879|1878.3|1876.3|0
1643325000000|2022-01-27 23:10:00|1879.8|1877.8|1879.6|1877.6|1881.1|1879.1|1879.3|1877.3|0
1643325300000|2022-01-27 23:15:00|1879.4|1877.4|1875.7|1873.7|1880|1878|1875.7|1873.7|0
1643325600000|2022-01-27 23:20:00|1875.8|1873.8|1877.1|1875.1|1877.7|1875.7|1875.1|1873.1|0
1643325900000|2022-01-27 23:25:00|1877.2|1875.2|1877|1875|1878.4|1876.4|1876.8|1874.8|0
1643326200000|2022-01-27 23:30:00|1877.2|1875.2|1873.3|1871.3|1878|1876|1873.3|1871.3|0
1643326500000|2022-01-27 23:35:00|1873.5|1871.5|1875.1|1873.1|1876|1874|1873.5|1871.5|0
1643326800000|2022-01-27 23:40:00|1875.4|1873.4|1872.4|1870.4|1875.7|1873.7|1870.9|1868.9|0
1643327100000|2022-01-27 23:45:00|1872.3|1870.3|1870.8|1869.6|1872.9|1870.9|1868.8|1867.6|821
1643327400000|2022-01-27 23:50:00|1870.3|1869.1|1869.3|1868.1|1871.3|1870.1|1868.1|1866.9|291
1643327700000|2022-01-27 23:55:00|1869.8|1868.6|1869.3|1868.1|1870.8|1869.6|1867.3|1866.1|666
1643328000000|2022-01-28 00:00:00|1869.1|1868.3|1869.1|1868.3|1870.1|1869.3|1865.1|1864.3|3339
1643328300000|2022-01-28 00:05:00|1869.6|1868.8|1866.6|1865.8|1869.6|1868.8|1865.1|1864.3|1396
1643328600000|2022-01-28 00:10:00|1866.1|1865.3|1871.1|1870.3|1871.6|1870.8|1865.6|1864.8|1097
1643328900000|2022-01-28 00:15:00|1871.6|1870.8|1870.1|1869.3|1872.1|1871.3|1867.1|1866.3|845
1643329200000|2022-01-28 00:20:00|1870.6|1869.8|1864.6|1863.8|1870.6|1869.8|1864.4|1863.6|1103
1643329500000|2022-01-28 00:25:00|1864.1|1863.3|1859.6|1858.8|1867.6|1866.8|1859.6|1858.8|1247
1643329800000|2022-01-28 00:30:00|1859.1|1858.3|1859.1|1858.3|1860.6|1859.8|1852.1|1851.3|1278
1643330100000|2022-01-28 00:35:00|1859.4|1858.6|1862.1|1861.3|1863.6|1862.8|1859.4|1858.6|977
1643330400000|2022-01-28 00:40:00|1861.9|1861.1|1859.6|1858.8|1862.1|1861.3|1858.1|1857.3|717
1643330700000|2022-01-28 00:45:00|1860.1|1859.3|1864.1|1863.3|1865.1|1864.3|1858.1|1857.3|822
1643331000000|2022-01-28 00:50:00|1864.6|1863.8|1865.6|1864.8|1866.1|1865.3|1862.4|1861.6|797
1643331300000|2022-01-28 00:55:00|1865.1|1864.3|1869.6|1868.8|1870.6|1869.8|1864.6|1863.8|921
1643331600000|2022-01-28 01:00:00|1870.1|1869.3|1871.1|1870.3|1873.6|1872.8|1867.9|1867.1|780
1643331900000|2022-01-28 01:05:00|1870.6|1869.8|1869.1|1868.3|1875.6|1874.8|1869.1|1868.3|862
1643332200000|2022-01-28 01:10:00|1869.6|1868.8|1868.6|1867.8|1871.6|1870.8|1868.1|1867.3|627
1643332500000|2022-01-28 01:15:00|1868.1|1867.3|1870.1|1869.3|1870.1|1869.3|1866.1|1865.3|599
1643332800000|2022-01-28 01:20:00|1870.6|1869.8|1868.2|1867.4|1871.6|1870.8|1868.1|1867.3|408
1643333100000|2022-01-28 01:25:00|1868.7|1867.9|1870.7|1869.9|1871.7|1870.9|1868.2|1867.4|455
1643333400000|2022-01-28 01:30:00|1871.2|1870.4|1868.2|1867.4|1871.7|1870.9|1867.2|1866.4|471
1643333700000|2022-01-28 01:35:00|1868.7|1867.9|1869.7|1868.9|1870.7|1869.9|1867.7|1866.9|563
1643334000000|2022-01-28 01:40:00|1869.4|1868.6|1873.2|1872.4|1873.7|1872.9|1867.7|1866.9|629
1643334300000|2022-01-28 01:45:00|1872.9|1872.1|1872.7|1871.9|1875.2|1874.4|1871.2|1870.4|497
1643334600000|2022-01-28 01:50:00|1873.2|1872.4|1874.2|1873.4|1875.2|1874.4|1872.2|1871.4|547
1643334900000|2022-01-28 01:55:00|1874.7|1873.9|1877.2|1876.4|1878.2|1877.4|1874.7|1873.9|817
1643335200000|2022-01-28 02:00:00|1877.7|1876.9|1878.2|1877.4|1878.2|1877.4|1875.7|1874.9|481
1643335500000|2022-01-28 02:05:00|1877.7|1876.9|1876.7|1875.9|1878.4|1877.6|1876.2|1875.4|510
1643335800000|2022-01-28 02:10:00|1877.2|1876.4|1875.7|1874.9|1877.7|1876.9|1875.2|1874.4|441
1643336100000|2022-01-28 02:15:00|1876.2|1875.4|1874.7|1873.9|1876.7|1875.9|1874.2|1873.4|420
1643336400000|2022-01-28 02:20:00|1875.2|1874.4|1876.2|1875.4|1877.7|1876.9|1874.7|1873.9|417
1643336700000|2022-01-28 02:25:00|1876.7|1875.9|1877.2|1876.4|1877.7|1876.9|1874.9|1874.1|432
1643337000000|2022-01-28 02:30:00|1877.7|1876.9|1878.2|1877.4|1878.7|1877.9|1876.4|1875.6|239
1643337300000|2022-01-28 02:35:00|1877.7|1876.9|1879.7|1878.9|1880.7|1879.9|1877.2|1876.4|193
1643337600000|2022-01-28 02:40:00|1879.9|1879.1|1880.4|1879.6|1880.7|1879.9|1879.2|1878.4|138
1643337900000|2022-01-28 02:45:00|1880.7|1879.9|1882.2|1881.4|1882.2|1881.4|1880.2|1879.4|494
1643338200000|2022-01-28 02:50:00|1881.7|1880.9|1882.2|1881.4|1882.7|1881.9|1881.7|1880.9|214
1643338500000|2022-01-28 02:55:00|1881.7|1880.9|1881.9|1881.1|1882.2|1881.4|1881.2|1880.4|343
1643338800000|2022-01-28 03:00:00|1882.2|1881.4|1882.2|1881.4|1882.2|1881.4|1881.7|1880.9|131
1643339100000|2022-01-28 03:05:00|1881.7|1880.9|1882.2|1881.4|1882.2|1881.4|1881.2|1880.4|353
1643339400000|2022-01-28 03:10:00|1882.7|1881.9|1881.7|1880.9|1882.7|1881.9|1881.7|1880.9|495
1643339700000|2022-01-28 03:15:00|1881.2|1880.4|1879.7|1878.9|1881.2|1880.4|1879.2|1878.4|368
1643340000000|2022-01-28 03:20:00|1880.2|1879.4|1879.2|1878.4|1880.2|1879.4|1878.9|1878.1|305
1643340300000|2022-01-28 03:25:00|1878.7|1877.9|1878.2|1877.4|1879.2|1878.4|1877.7|1876.9|150
1643340600000|2022-01-28 03:30:00|1877.9|1877.1|1879.2|1878.4|1879.2|1878.4|1876.2|1875.4|887
1643340900000|2022-01-28 03:35:00|1878.7|1877.9|1880.2|1879.4|1880.2|1879.4|1878.2|1877.4|700
1643341200000|2022-01-28 03:40:00|1879.7|1878.9|1875.7|1874.9|1880.2|1879.4|1874.7|1873.9|533
1643341500000|2022-01-28 03:45:00|1875.4|1874.6|1875.2|1874.4|1876.7|1875.9|1874.7|1873.9|668
1643341800000|2022-01-28 03:50:00|1874.9|1874.1|1875.2|1874.4|1876.2|1875.4|1873.7|1872.9|458
1643342100000|2022-01-28 03:55:00|1874.7|1873.9|1875.7|1874.9|1875.7|1874.9|1874.7|1873.9|436
1643342400000|2022-01-28 04:00:00|1876.2|1875.4|1875.2|1874.4|1877.7|1876.9|1875.2|1874.4|594
1643342700000|2022-01-28 04:05:00|1875.9|1875.1|1875.7|1874.9|1876.2|1875.4|1875.2|1874.4|870
1643343000000|2022-01-28 04:10:00|1875.2|1874.4|1875.7|1874.9|1876.7|1875.9|1875.2|1874.4|599
1643343300000|2022-01-28 04:15:00|1876.2|1875.4|1873.2|1872.4|1876.7|1875.9|1872.7|1871.9|741
1643343600000|2022-01-28 04:20:00|1873.7|1872.9|1874.7|1873.9|1874.7|1873.9|1873.2|1872.4|685
1643343900000|2022-01-28 04:25:00|1875.2|1874.4|1877.2|1876.4|1877.2|1876.4|1875.2|1874.4|392
1643344200000|2022-01-28 04:30:00|1876.7|1875.9|1878.7|1877.9|1878.7|1877.9|1876.2|1875.4|533
1643344500000|2022-01-28 04:35:00|1878.2|1877.4|1878.2|1877.4|1879.2|1878.4|1878.2|1877.4|523
1643344800000|2022-01-28 04:40:00|1878.7|1877.9|1878.2|1877.4|1879.2|1878.4|1877.2|1876.4|589
1643345100000|2022-01-28 04:45:00|1877.7|1876.9|1876.2|1875.4|1878.7|1877.9|1876.2|1875.4|480
1643345400000|2022-01-28 04:50:00|1876.4|1875.6|1875.7|1874.9|1876.7|1875.9|1875.2|1874.4|367
1643345700000|2022-01-28 04:55:00|1875.9|1875.1|1876.7|1875.9|1877.2|1876.4|1875.2|1874.4|490
1643346000000|2022-01-28 05:00:00|1877.2|1876.4|1877.2|1876.4|1877.2|1876.4|1876.2|1875.4|317
1643346300000|2022-01-28 05:05:00|1876.7|1875.9|1875.7|1874.9|1877.7|1876.9|1875.2|1874.4|474
1643346600000|2022-01-28 05:10:00|1875.2|1874.4|1876.7|1875.9|1877.2|1876.4|1874.7|1873.9|488
1643346900000|2022-01-28 05:15:00|1877.2|1876.4|1877.2|1876.4|1877.7|1876.9|1876.2|1875.4|523
1643347200000|2022-01-28 05:20:00|1877.7|1876.9|1878.7|1877.9|1878.7|1877.9|1877.7|1876.9|276
1643347500000|2022-01-28 05:25:00|1878.2|1877.4|1879.7|1878.9|1879.7|1878.9|1877.7|1876.9|418
1643347800000|2022-01-28 05:30:00|1880.2|1879.4|1878.2|1877.4|1880.2|1879.4|1878.2|1877.4|699
1643348100000|2022-01-28 05:35:00|1877.7|1876.9|1877.7|1876.9|1877.7|1876.9|1875.7|1874.9|933
1643348400000|2022-01-28 05:40:00|1877.9|1877.1|1877.2|1876.4|1878.2|1877.4|1876.7|1875.9|563
1643348700000|2022-01-28 05:45:00|1876.7|1875.9|1875.7|1874.9|1876.7|1875.9|1875.7|1874.9|475
1643349000000|2022-01-28 05:50:00|1876.2|1875.4|1877.2|1876.4|1877.2|1876.4|1875.7|1874.9|822
1643349300000|2022-01-28 05:55:00|1876.7|1875.9|1877.7|1876.9|1877.7|1876.9|1875.2|1874.4|2538
1643349600000|2022-01-28 06:00:00|1877.2|1876.4|1875.7|1874.9|1878.2|1877.4|1875.7|1874.9|3294
1643349900000|2022-01-28 06:05:00|1876.2|1875.4|1877.5|1875.5|1877.8|1876.9|1876.2|1875.4|675
1643350200000|2022-01-28 06:10:00|1877.6|1875.6|1877.9|1875.9|1878.3|1876.3|1875.8|1873.8|0
1643350500000|2022-01-28 06:15:00|1878.1|1876.1|1878.3|1876.3|1879.1|1877.1|1877.2|1875.2|447
1643350800000|2022-01-28 06:20:00|1878.5|1876.5|1877.7|1875.7|1878.6|1876.6|1877.4|1875.4|0
1643351100000|2022-01-28 06:25:00|1878|1876|1877.2|1875.2|1878.3|1876.3|1877|1875|0
1643351400000|2022-01-28 06:30:00|1877|1875|1877.2|1875.2|1877.4|1875.4|1876.4|1874.4|0
1643351700000|2022-01-28 06:35:00|1877.1|1875.1|1877.6|1875.6|1878.1|1876.1|1877|1875|0
1643352000000|2022-01-28 06:40:00|1877.8|1875.8|1876.8|1874.8|1878|1876|1876.8|1874.8|0
1643352300000|2022-01-28 06:45:00|1876.5|1874.5|1877.5|1875.5|1878.2|1876.2|1876.2|1874.2|0
1643352600000|2022-01-28 06:50:00|1877.8|1875.8|1878.3|1876.3|1878.8|1876.8|1877.3|1875.3|0
1643352900000|2022-01-28 06:55:00|1878.5|1876.5|1876|1874|1878.8|1876.8|1876|1874|0
1643353200000|2022-01-28 07:00:00|1875.8|1873.8|1873.7|1871.7|1876.1|1874.1|1873.7|1871.7|0
1643353500000|2022-01-28 07:05:00|1873.6|1871.6|1876|1874|1876.2|1874.2|1873.4|1871.4|0
1643353800000|2022-01-28 07:10:00|1876.1|1874.1|1876.3|1874.3|1877.6|1875.6|1874.7|1872.7|0
1643354100000|2022-01-28 07:15:00|1876.5|1874.5|1875.7|1873.7|1876.7|1874.7|1874.8|1872.8|0
1643354400000|2022-01-28 07:20:00|1875.6|1873.6|1873.4|1871.4|1875.7|1873.7|1872.8|1870.8|0
1643354700000|2022-01-28 07:25:00|1873.5|1871.5|1875.7|1873.7|1876.1|1874.1|1873.1|1871.1|0
1643355000000|2022-01-28 07:30:00|1875.9|1873.9|1874.4|1873.2|1876|1874|1873.9|1872.7|138
1643355300000|2022-01-28 07:35:00|1874.1|1872.9|1874.9|1873.7|1874.9|1873.7|1873.9|1872.7|162
1643355600000|2022-01-28 07:40:00|1874.6|1873.4|1873.9|1872.7|1874.9|1873.7|1873.4|1872.2|89
1643355900000|2022-01-28 07:45:00|1873.6|1872.4|1874.9|1873.7|1874.9|1873.7|1872.9|1871.7|71
1643356200000|2022-01-28 07:50:00|1875.1|1873.9|1876.4|1875.2|1876.9|1875.7|1874.9|1873.7|101
1643356500000|2022-01-28 07:55:00|1875.9|1874.7|1875.4|1874.2|1876.4|1875.2|1874.4|1873.2|113
1643356800000|2022-01-28 08:00:00|1874.9|1873.7|1873.4|1872.2|1875.4|1874.2|1872.9|1871.7|477
1643357100000|2022-01-28 08:05:00|1873.9|1872.7|1870.1|1868.9|1873.9|1872.7|1869.9|1868.7|398
1643357400000|2022-01-28 08:10:00|1869.9|1868.7|1867.9|1866.7|1869.9|1868.7|1867.9|1866.7|135
1643357700000|2022-01-28 08:15:00|1868.1|1866.9|1865.9|1864.7|1868.4|1867.2|1865.4|1864.2|259
1643358000000|2022-01-28 08:20:00|1865.4|1864.2|1863.4|1862.2|1865.4|1864.2|1861.4|1860.2|651
1643358300000|2022-01-28 08:25:00|1862.9|1861.7|1863.4|1862.2|1864.9|1863.7|1861.4|1860.2|347
1643358600000|2022-01-28 08:30:00|1863.6|1862.4|1862.4|1861.2|1864.4|1863.2|1860.9|1859.7|279
1643358900000|2022-01-28 08:35:00|1862.6|1861.4|1864.9|1863.7|1865.1|1863.9|1862.4|1861.2|178
1643359200000|2022-01-28 08:40:00|1864.6|1863.4|1863.9|1862.7|1865.4|1864.2|1863.6|1862.4|99
1643359500000|2022-01-28 08:45:00|1863.6|1862.4|1864.9|1863.7|1866.9|1865.7|1863.1|1861.9|130
1643359800000|2022-01-28 08:50:00|1864.6|1863.4|1865.4|1864.2|1865.9|1864.7|1864.4|1863.2|99
1643360100000|2022-01-28 08:55:00|1864.9|1863.7|1865.9|1864.7|1866.4|1865.2|1862.6|1861.4|208
1643360400000|2022-01-28 09:00:00|1865.4|1864.2|1862.9|1861.7|1866.9|1865.7|1862.9|1861.7|185
1643360700000|2022-01-28 09:05:00|1863.1|1861.9|1861.9|1860.7|1863.4|1862.2|1861.4|1860.2|186
1643361000000|2022-01-28 09:10:00|1861.6|1860.4|1865.1|1863.9|1865.4|1864.2|1861.6|1860.4|141
1643361300000|2022-01-28 09:15:00|1864.9|1863.7|1862.9|1861.7|1865.9|1864.7|1862.9|1861.7|95
1643361600000|2022-01-28 09:20:00|1863.1|1861.9|1863.9|1862.7|1865.4|1864.2|1862.4|1861.2|96
1643361900000|2022-01-28 09:25:00|1863.6|1862.4|1861.4|1860.2|1864.4|1863.2|1861.4|1860.2|99
1643362200000|2022-01-28 09:30:00|1861.9|1860.7|1861.1|1859.9|1862.9|1861.7|1860.4|1859.2|167
1643362500000|2022-01-28 09:35:00|1860.9|1859.7|1860.4|1859.2|1861.9|1860.7|1859.4|1858.2|97
1643362800000|2022-01-28 09:40:00|1860.6|1859.4|1862.9|1861.7|1863.4|1862.2|1860.4|1859.2|73
1643363100000|2022-01-28 09:45:00|1862.4|1861.2|1861.4|1860.2|1863.9|1862.7|1860.9|1859.7|107
1643363400000|2022-01-28 09:50:00|1861.6|1860.4|1862.4|1861.2|1862.4|1861.2|1860.9|1859.7|89
1643363700000|2022-01-28 09:55:00|1862.6|1861.4|1861.9|1860.7|1862.9|1861.7|1860.4|1859.2|60
1643364000000|2022-01-28 10:00:00|1862.4|1861.2|1860.9|1859.7|1862.4|1861.2|1859.9|1858.7|89
1643364300000|2022-01-28 10:05:00|1861.1|1859.9|1858.9|1857.7|1861.1|1859.9|1858.4|1857.2|115
1643364600000|2022-01-28 10:10:00|1859.4|1858.2|1860.4|1859.2|1860.9|1859.7|1858.9|1857.7|84
1643364900000|2022-01-28 10:15:00|1860.1|1858.9|1858.9|1857.7|1860.4|1859.2|1858.9|1857.7|65
1643365200000|2022-01-28 10:20:00|1858.6|1857.4|1859.9|1858.7|1860.4|1859.2|1857.9|1856.7|105
1643365500000|2022-01-28 10:25:00|1860.1|1858.9|1859.9|1858.7|1861.4|1860.2|1859.9|1858.7|126
1643365800000|2022-01-28 10:30:00|1860.1|1858.9|1858.4|1857.2|1860.9|1859.7|1858.4|1857.2|79
1643366100000|2022-01-28 10:35:00|1858.6|1857.4|1857.4|1856.2|1858.9|1857.7|1857.4|1856.2|126
1643366400000|2022-01-28 10:40:00|1857.1|1855.9|1859.4|1858.2|1859.9|1858.7|1857.1|1855.9|135
1643366700000|2022-01-28 10:45:00|1859.6|1858.4|1860.9|1859.7|1861.4|1860.2|1858.9|1857.7|124
1643367000000|2022-01-28 10:50:00|1860.6|1859.4|1859.4|1858.2|1860.9|1859.7|1858.4|1857.2|92
1643367300000|2022-01-28 10:55:00|1859.1|1857.9|1859.9|1858.7|1860.1|1858.9|1858.4|1857.2|86
1643367600000|2022-01-28 11:00:00|1859.4|1858.2|1859.9|1858.7|1860.9|1859.7|1859.4|1858.2|72
1643367900000|2022-01-28 11:05:00|1859.4|1858.2|1858.9|1857.7|1860.4|1859.2|1858.9|1857.7|72
1643368200000|2022-01-28 11:10:00|1858.4|1857.2|1856.9|1855.7|1858.9|1857.7|1856.9|1855.7|93
1643368500000|2022-01-28 11:15:00|1857.1|1855.9|1853.4|1852.2|1857.1|1855.9|1852.9|1851.7|347
1643368800000|2022-01-28 11:20:00|1853.6|1852.4|1853.9|1852.7|1854.4|1853.2|1851.9|1850.7|233
1643369100000|2022-01-28 11:25:00|1853.4|1852.2|1855.9|1854.7|1855.9|1854.7|1853.4|1852.2|99
1643369400000|2022-01-28 11:30:00|1856.1|1854.9|1855.9|1854.7|1856.9|1855.7|1854.4|1853.2|190
1643369700000|2022-01-28 11:35:00|1855.4|1854.2|1853.9|1852.7|1856.4|1855.2|1853.6|1852.4|145
1643370000000|2022-01-28 11:40:00|1853.4|1852.2|1850.9|1849.7|1853.9|1852.7|1850.9|1849.7|385
1643370300000|2022-01-28 11:45:00|1850.4|1849.2|1851.9|1850.7|1851.9|1850.7|1849.9|1848.7|420
1643370600000|2022-01-28 11:50:00|1852.4|1851.2|1850.4|1849.2|1852.4|1851.2|1849.9|1848.7|138
1643370900000|2022-01-28 11:55:00|1849.9|1848.7|1852.4|1851.2|1852.4|1851.2|1849.9|1848.7|171
1643371200000|2022-01-28 12:00:00|1852.9|1851.7|1853.1|1851.9|1853.4|1852.2|1850.9|1849.7|235
1643371500000|2022-01-28 12:05:00|1852.9|1851.7|1851.4|1850.2|1853.4|1852.2|1851.4|1850.2|85
1643371800000|2022-01-28 12:10:00|1850.9|1849.7|1852.4|1851.2|1852.9|1851.7|1849.9|1848.7|212
1643372100000|2022-01-28 12:15:00|1852.1|1850.9|1850.9|1849.7|1852.4|1851.2|1850.4|1849.2|205
1643372400000|2022-01-28 12:20:00|1851.4|1850.2|1846.9|1845.7|1851.4|1850.2|1846.9|1845.7|285
1643372700000|2022-01-28 12:25:00|1847.4|1846.2|1847.4|1846.2|1848.4|1847.2|1846.4|1845.2|167
1643373000000|2022-01-28 12:30:00|1846.9|1845.7|1846.9|1845.7|1847.9|1846.7|1846.4|1845.2|132
1643373300000|2022-01-28 12:35:00|1847.4|1846.2|1843.9|1842.7|1847.9|1846.7|1843.9|1842.7|263
1643373600000|2022-01-28 12:40:00|1844.1|1842.9|1843.9|1842.7|1844.9|1843.7|1843.6|1842.4|185
1643373900000|2022-01-28 12:45:00|1844.4|1843.2|1843.6|1842.4|1844.4|1843.2|1842.9|1841.7|206
1643374200000|2022-01-28 12:50:00|1843.9|1842.7|1844.4|1843.2|1844.9|1843.7|1842.9|1841.7|277
1643374500000|2022-01-28 12:55:00|1844.1|1842.9|1845.9|1844.7|1846.4|1845.2|1843.9|1842.7|220
1643374800000|2022-01-28 13:00:00|1846.4|1845.2|1847.9|1846.7|1847.9|1846.7|1844.4|1843.2|202
1643375100000|2022-01-28 13:05:00|1847.4|1846.2|1845.4|1844.2|1847.9|1846.7|1844.9|1843.7|250
1643375400000|2022-01-28 13:10:00|1845.1|1843.9|1846.4|1845.2|1846.9|1845.7|1844.6|1843.4|195
1643375700000|2022-01-28 13:15:00|1846.9|1845.7|1848.9|1847.7|1849.4|1848.2|1846.4|1845.2|282
1643376000000|2022-01-28 13:20:00|1848.4|1847.2|1847.4|1846.2|1848.4|1847.2|1846.9|1845.7|137
1643376300000|2022-01-28 13:25:00|1846.9|1845.7|1847.9|1846.7|1847.9|1846.7|1845.9|1844.7|90
1643376600000|2022-01-28 13:30:00|1848.4|1847.2|1853.4|1852.2|1854.4|1853.2|1848.4|1847.2|437
1643376900000|2022-01-28 13:35:00|1853.6|1852.4|1857.4|1856.2|1858.4|1857.2|1852.4|1851.2|546
1643377200000|2022-01-28 13:40:00|1857.6|1856.4|1856.4|1855.2|1858.9|1857.7|1855.9|1854.7|153
1643377500000|2022-01-28 13:45:00|1856.9|1855.7|1852.4|1851.2|1856.9|1855.7|1852.1|1850.9|249
1643377800000|2022-01-28 13:50:00|1852.6|1851.4|1851.4|1850.2|1852.9|1851.7|1850.4|1849.2|214
1643378100000|2022-01-28 13:55:00|1851.1|1849.9|1853.9|1852.7|1854.4|1853.2|1850.9|1849.7|164
1643378400000|2022-01-28 14:00:00|1854.1|1852.9|1853.4|1852.2|1854.4|1853.2|1850.9|1849.7|148
1643378700000|2022-01-28 14:05:00|1853.6|1852.4|1853.9|1852.7|1854.9|1853.7|1852.6|1851.4|141
1643379000000|2022-01-28 14:10:00|1854.1|1852.9|1853.1|1851.9|1854.4|1853.2|1852.4|1851.2|129
1643379300000|2022-01-28 14:15:00|1852.9|1851.7|1854.9|1853.7|1855.4|1854.2|1852.9|1851.7|321
1643379600000|2022-01-28 14:20:00|1855.4|1854.2|1857.4|1856.2|1857.4|1856.2|1855.4|1854.2|327
1643379900000|2022-01-28 14:25:00|1857.6|1856.4|1858.4|1857.2|1858.4|1857.2|1856.9|1855.7|189
1643380200000|2022-01-28 14:30:00|1857.9|1856.7|1853.4|1852.2|1859.4|1858.2|1852.9|1851.7|730
1643380500000|2022-01-28 14:35:00|1853.9|1852.7|1851.4|1850.2|1853.9|1852.7|1850.4|1849.2|630
1643380800000|2022-01-28 14:40:00|1851.6|1850.4|1850.4|1849.2|1852.4|1851.2|1850.4|1849.2|452
1643381100000|2022-01-28 14:45:00|1850.9|1849.7|1850.4|1849.2|1851.4|1850.2|1848.1|1846.9|538
1643381400000|2022-01-28 14:50:00|1850.9|1849.7|1850.9|1849.7|1853.9|1852.7|1849.6|1848.4|358
1643381700000|2022-01-28 14:55:00|1850.6|1849.4|1848.4|1847.2|1850.9|1849.7|1848.4|1847.2|261
1643382000000|2022-01-28 15:00:00|1849.1|1847.9|1848.9|1847.7|1849.9|1848.7|1846.9|1845.7|301
1643382300000|2022-01-28 15:05:00|1849.1|1847.9|1850.9|1849.7|1851.1|1849.9|1848.9|1847.7|192
1643382600000|2022-01-28 15:10:00|1851.4|1850.2|1853.4|1852.2|1854.9|1853.7|1851.4|1850.2|340
1643382900000|2022-01-28 15:15:00|1853.1|1851.9|1857.4|1856.2|1857.4|1856.2|1852.9|1851.7|344
1643383200000|2022-01-28 15:20:00|1857.1|1855.9|1855.1|1853.9|1858.4|1857.2|1854.6|1853.4|226
1643383500000|2022-01-28 15:25:00|1855.4|1854.2|1853.9|1852.7|1855.4|1854.2|1852.4|1851.2|635
1643383800000|2022-01-28 15:30:00|1853.4|1852.2|1850.9|1849.7|1854.9|1853.7|1850.9|1849.7|219
1643384100000|2022-01-28 15:35:00|1851.1|1849.9|1852.9|1851.7|1854.9|1853.7|1851.1|1849.9|118
1643384400000|2022-01-28 15:40:00|1853.1|1851.9|1849.9|1848.7|1853.1|1851.9|1849.4|1848.2|219
1643384700000|2022-01-28 15:45:00|1850.1|1848.9|1855.4|1854.2|1855.9|1854.7|1849.4|1848.2|211
1643385000000|2022-01-28 15:50:00|1855.6|1854.4|1856.9|1855.7|1856.9|1855.7|1853.9|1852.7|178
1643385300000|2022-01-28 15:55:00|1856.6|1855.4|1857.9|1856.7|1857.9|1856.7|1854.4|1853.2|302
1643385600000|2022-01-28 16:00:00|1858.1|1856.9|1855.4|1854.2|1858.4|1857.2|1854.9|1853.7|387
1643385900000|2022-01-28 16:05:00|1855.6|1854.4|1857.4|1856.2|1857.9|1856.7|1855.4|1854.2|213
1643386200000|2022-01-28 16:10:00|1856.9|1855.7|1859.9|1858.7|1860.1|1858.9|1856.9|1855.7|400
1643386500000|2022-01-28 16:15:00|1860.1|1858.9|1862.4|1861.2|1862.9|1861.7|1859.9|1858.7|466
1643386800000|2022-01-28 16:20:00|1862.9|1861.7|1861.9|1860.7|1863.1|1861.9|1861.4|1860.2|249
1643387100000|2022-01-28 16:25:00|1861.6|1860.4|1862.4|1861.2|1863.9|1862.7|1861.4|1860.2|234
1643387400000|2022-01-28 16:30:00|1862.6|1861.4|1861.9|1860.7|1862.9|1861.7|1860.4|1859.2|219
1643387700000|2022-01-28 16:35:00|1862.1|1860.9|1864.4|1863.2|1865.4|1864.2|1861.6|1860.4|281
1643388000000|2022-01-28 16:40:00|1864.1|1862.9|1863.9|1862.7|1864.9|1863.7|1862.6|1861.4|146
1643388300000|2022-01-28 16:45:00|1864.4|1863.2|1862.4|1861.2|1864.4|1863.2|1862.4|1861.2|132
1643388600000|2022-01-28 16:50:00|1862.9|1861.7|1864.4|1863.2|1864.9|1863.7|1862.4|1861.2|126
1643388900000|2022-01-28 16:55:00|1864.9|1863.7|1867.4|1866.2|1867.9|1866.7|1864.9|1863.7|217
1643389200000|2022-01-28 17:00:00|1866.9|1865.7|1868.4|1867.2|1868.4|1867.2|1866.9|1865.7|206
1643389500000|2022-01-28 17:05:00|1868.1|1866.9|1869.6|1868.4|1869.9|1868.7|1868.1|1866.9|84
1643389800000|2022-01-28 17:10:00|1869.9|1868.7|1866.9|1865.7|1869.9|1868.7|1866.4|1865.2|125
1643390100000|2022-01-28 17:15:00|1867.4|1866.2|1869.1|1867.9|1870.1|1868.9|1866.4|1865.2|63
1643390400000|2022-01-28 17:20:00|1869.4|1868.2|1865.9|1864.7|1869.4|1868.2|1865.4|1864.2|114
1643390700000|2022-01-28 17:25:00|1865.6|1864.4|1864.4|1863.2|1865.9|1864.7|1863.6|1862.4|104
1643391000000|2022-01-28 17:30:00|1864.9|1863.7|1863.9|1862.7|1865.1|1863.9|1863.1|1861.9|82
1643391300000|2022-01-28 17:35:00|1863.6|1862.4|1862.9|1861.7|1864.9|1863.7|1861.4|1860.2|104
1643391600000|2022-01-28 17:40:00|1863.4|1862.2|1864.6|1863.4|1864.9|1863.7|1862.9|1861.7|108
1643391900000|2022-01-28 17:45:00|1864.4|1863.2|1863.9|1862.7|1865.4|1864.2|1862.9|1861.7|105
1643392200000|2022-01-28 17:50:00|1864.1|1862.9|1860.9|1859.7|1864.1|1862.9|1860.9|1859.7|74
1643392500000|2022-01-28 17:55:00|1860.6|1859.4|1861.4|1860.2|1862.6|1861.4|1860.4|1859.2|74
1643392800000|2022-01-28 18:00:00|1861.1|1859.9|1863.9|1862.7|1864.6|1863.4|1860.9|1859.7|85
1643393100000|2022-01-28 18:05:00|1863.4|1862.2|1865.4|1864.2|1865.9|1864.7|1863.4|1862.2|57
1643393400000|2022-01-28 18:10:00|1865.1|1863.9|1865.9|1864.7|1865.9|1864.7|1864.9|1863.7|78
1643393700000|2022-01-28 18:15:00|1865.6|1864.4|1865.4|1864.2|1866.9|1865.7|1864.9|1863.7|47
1643394000000|2022-01-28 18:20:00|1865.1|1863.9|1863.9|1862.7|1865.9|1864.7|1862.1|1860.9|114
1643394300000|2022-01-28 18:25:00|1863.6|1862.4|1864.4|1863.2|1864.4|1863.2|1861.4|1860.2|74
1643394600000|2022-01-28 18:30:00|1864.6|1863.4|1865.9|1864.7|1866.6|1865.4|1864.4|1863.2|239
1643394900000|2022-01-28 18:35:00|1866.4|1865.2|1865.9|1864.7|1867.4|1866.2|1864.9|1863.7|72
1643395200000|2022-01-28 18:40:00|1865.4|1864.2|1865.4|1864.2|1866.4|1865.2|1864.4|1863.2|108
1643395500000|2022-01-28 18:45:00|1865.6|1864.4|1865.9|1864.7|1867.1|1865.9|1864.4|1863.2|83
1643395800000|2022-01-28 18:50:00|1865.4|1864.2|1866.9|1865.7|1867.9|1866.7|1865.4|1864.2|122
1643396100000|2022-01-28 18:55:00|1866.4|1865.2|1864.9|1863.7|1867.6|1866.4|1864.9|1863.7|162
1643396400000|2022-01-28 19:00:00|1865.1|1863.9|1864.1|1862.9|1867.9|1866.7|1863.9|1862.7|143
1643396700000|2022-01-28 19:05:00|1864.4|1863.2|1860.9|1859.7|1864.6|1863.4|1859.9|1858.7|89
1643397000000|2022-01-28 19:10:00|1860.6|1859.4|1857.6|1856.4|1860.9|1859.7|1857.4|1856.2|46
1643397300000|2022-01-28 19:15:00|1857.4|1856.2|1855.9|1854.7|1857.6|1856.4|1855.4|1854.2|102
1643397600000|2022-01-28 19:20:00|1855.4|1854.2|1852.9|1851.7|1855.6|1854.4|1852.9|1851.7|133
1643397900000|2022-01-28 19:25:00|1853.1|1851.9|1853.4|1852.2|1854.4|1853.2|1852.4|1851.2|74
1643398200000|2022-01-28 19:30:00|1852.9|1851.7|1852.9|1851.7|1854.4|1853.2|1851.4|1850.2|80
1643398500000|2022-01-28 19:35:00|1853.4|1852.2|1853.9|1852.7|1854.9|1853.7|1852.9|1851.7|73
1643398800000|2022-01-28 19:40:00|1854.4|1853.2|1857.9|1856.7|1858.4|1857.2|1854.4|1853.2|279
1643399100000|2022-01-28 19:45:00|1858.1|1856.9|1857.4|1856.2|1860.9|1859.7|1856.4|1855.2|481
1643399400000|2022-01-28 19:50:00|1857.1|1855.9|1856.6|1855.4|1858.4|1857.2|1854.9|1853.7|147
1643399700000|2022-01-28 19:55:00|1856.9|1855.7|1860.4|1859.2|1861.1|1859.9|1856.4|1855.2|97
1643400000000|2022-01-28 20:00:00|1860.9|1859.7|1861.9|1860.7|1862.9|1861.7|1859.9|1858.7|97
1643400300000|2022-01-28 20:05:00|1862.1|1860.9|1862.9|1861.7|1863.4|1862.2|1861.4|1860.2|103
1643400600000|2022-01-28 20:10:00|1863.1|1861.9|1860.6|1859.4|1863.4|1862.2|1859.4|1858.2|161
1643400900000|2022-01-28 20:15:00|1860.9|1859.7|1861.4|1860.2|1863.4|1862.2|1860.1|1858.9|99
1643401200000|2022-01-28 20:20:00|1861.8|1859.8|1864.9|1862.9|1865.7|1863.7|1861|1859|102
1643401500000|2022-01-28 20:25:00|1865.1|1863.1|1863.6|1861.6|1865.6|1863.6|1862.9|1860.9|108
1643401800000|2022-01-28 20:30:00|1863.7|1861.7|1866.3|1864.3|1866.9|1864.9|1860.8|1858.8|69
1643402100000|2022-01-28 20:35:00|1866.1|1864.1|1866.4|1864.4|1867.1|1865.1|1865.3|1863.3|101
1643402400000|2022-01-28 20:40:00|1866.3|1864.3|1868.4|1866.4|1868.9|1866.9|1866.1|1864.1|121
1643402700000|2022-01-28 20:45:00|1868.5|1866.5|1869|1867|1869.3|1867.3|1866.8|1864.8|253
1643403000000|2022-01-28 20:50:00|1869.3|1867.3|1871.8|1869.8|1872.3|1870.3|1869.3|1867.3|177
1643403300000|2022-01-28 20:55:00|1871.9|1869.9|1874.6|1872.6|1874.7|1872.7|1870.6|1868.6|0
1643403600000|2022-01-28 21:00:00|1874.5|1872.5|1875|1873|1875.7|1873.7|1872.4|1870.4|5
1643403900000|2022-01-28 21:05:00|1875.1|1873.1|1875.5|1873.5|1876.5|1874.5|1874.7|1872.7|0
1643404200000|2022-01-28 21:10:00|1875.4|1873.4|1874.2|1872.2|1875.4|1873.4|1873.7|1871.7|0
1643404500000|2022-01-28 21:15:00|1874.3|1872.3|1875.4|1873.4|1875.8|1873.8|1874.2|1872.2|0
1643404800000|2022-01-28 21:20:00|1875.5|1873.5|1875.4|1873.4|1875.6|1873.6|1875.3|1873.3|0
1643405100000|2022-01-28 21:25:00|1874.9|1872.9|1874.6|1872.6|1874.9|1872.9|1874.1|1872.1|0
1643405400000|2022-01-28 21:30:00|1874.5|1872.5|1874.3|1872.3|1874.5|1872.5|1874.1|1872.1|0
1643405700000|2022-01-28 21:35:00|1874.4|1872.4|1875.1|1873.1|1875.1|1873.1|1874.4|1872.4|0
1643406000000|2022-01-28 21:40:00|1875|1873|1875.1|1873.1|1875.1|1873.1|1875|1873|0
1643406300000|2022-01-28 21:45:00|1875|1873|1874.6|1872.6|1875.1|1873.1|1874.6|1872.6|0
1643406600000|2022-01-28 21:50:00|1874.5|1872.5|1874.9|1872.9|1875|1873|1874.5|1872.5|0
1643406900000|2022-01-28 21:55:00|1875|1873|1874.8|1872.8|1875.6|1873.6|1874.5|1872.5|0
1643583600000|2022-01-30 23:00:00|1870.4|1868.4|1869.1|1867.1|1871.8|1869.8|1868.2|1866.2|0
1643583900000|2022-01-30 23:05:00|1868.9|1866.9|1871|1869|1872.5|1870.5|1868.8|1866.8|0
1643584200000|2022-01-30 23:10:00|1871.2|1869.2|1869.2|1867.2|1871.5|1869.5|1868.9|1866.9|0
1643584500000|2022-01-30 23:15:00|1869.1|1867.1|1868.4|1866.4|1869.7|1867.7|1867.3|1865.3|0
1643584800000|2022-01-30 23:20:00|1868.3|1866.3|1868.7|1866.7|1869.1|1867.1|1867.6|1865.6|0
1643585100000|2022-01-30 23:25:00|1868.8|1866.8|1869.2|1867.2|1869.4|1867.4|1868.3|1866.3|0
1643585400000|2022-01-30 23:30:00|1869.4|1867.4|1866.8|1864.8|1869.4|1867.4|1866.3|1864.3|0
1643585700000|2022-01-30 23:35:00|1866.6|1864.6|1864.5|1862.5|1866.8|1864.8|1864.3|1862.3|0
1643586000000|2022-01-30 23:40:00|1864.3|1862.3|1865.6|1863.6|1867.1|1865.1|1863.5|1861.5|0
1643586300000|2022-01-30 23:45:00|1865.3|1863.3|1871.4|1870.2|1871.9|1870.7|1865.3|1863.3|928
1643586600000|2022-01-30 23:50:00|1871.6|1870.4|1872.6|1871.4|1874.1|1872.9|1871.4|1870.2|422
1643586900000|2022-01-30 23:55:00|1872.9|1871.7|1871.9|1870.7|1872.9|1871.7|1870.4|1869.2|496
1643587200000|2022-01-31 00:00:00|1871.7|1870.9|1866.2|1865.4|1871.9|1871.1|1861.4|1860.6|2460
1643587500000|2022-01-31 00:05:00|1865.7|1864.9|1868.7|1867.9|1869.7|1868.9|1864.7|1863.9|1245
1643587800000|2022-01-31 00:10:00|1869.2|1868.4|1878.2|1877.4|1878.7|1877.9|1869.2|1868.4|1315
1643588100000|2022-01-31 00:15:00|1877.7|1876.9|1880.2|1879.4|1881.7|1880.9|1877.2|1876.4|1048
1643588400000|2022-01-31 00:20:00|1880.7|1879.9|1879.2|1878.4|1882.2|1881.4|1879.2|1878.4|678
1643588700000|2022-01-31 00:25:00|1879.7|1878.9|1884.2|1883.4|1884.2|1883.4|1879.2|1878.4|531
1643589000000|2022-01-31 00:30:00|1883.7|1882.9|1886.2|1885.4|1886.2|1885.4|1883.2|1882.4|615
1643589300000|2022-01-31 00:35:00|1886.4|1885.6|1885.7|1884.9|1887.7|1886.9|1885.2|1884.4|472
1643589600000|2022-01-31 00:40:00|1885.2|1884.4|1883.2|1882.4|1886.2|1885.4|1882.4|1881.6|493
1643589900000|2022-01-31 00:45:00|1883.7|1882.9|1883.2|1882.4|1884.2|1883.4|1882.2|1881.4|406
1643590200000|2022-01-31 00:50:00|1882.7|1881.9|1884.2|1883.4|1885.2|1884.4|1882.2|1881.4|296
1643590500000|2022-01-31 00:55:00|1883.7|1882.9|1883.7|1882.9|1884.7|1883.9|1883.4|1882.6|200
1643590800000|2022-01-31 01:00:00|1884.2|1883.4|1887.7|1886.9|1888.2|1887.4|1884.2|1883.4|432
1643591100000|2022-01-31 01:05:00|1888.2|1887.4|1889.7|1888.9|1889.7|1888.9|1886.7|1885.9|327
1643591400000|2022-01-31 01:10:00|1889.2|1888.4|1888.2|1887.4|1889.7|1888.9|1886.7|1885.9|293
1643591700000|2022-01-31 01:15:00|1887.7|1886.9|1884.7|1883.9|1887.7|1886.9|1883.7|1882.9|450
1643592000000|2022-01-31 01:20:00|1884.4|1883.6|1886.2|1885.4|1886.2|1885.4|1884.2|1883.4|187
1643592300000|2022-01-31 01:25:00|1885.7|1884.9|1888.7|1887.9|1889.2|1888.4|1885.7|1884.9|383
1643592600000|2022-01-31 01:30:00|1889.2|1888.4|1889.7|1888.9|1889.7|1888.9|1887.7|1886.9|379
1643592900000|2022-01-31 01:35:00|1890.2|1889.4|1887.7|1886.9|1890.2|1889.4|1887.7|1886.9|230
1643593200000|2022-01-31 01:40:00|1888.2|1887.4|1890.7|1889.9|1892.7|1891.9|1888.2|1887.4|626
1643593500000|2022-01-31 01:45:00|1890.9|1890.1|1888.7|1887.9|1891.7|1890.9|1888.7|1887.9|482
1643593800000|2022-01-31 01:50:00|1889.2|1888.4|1889.7|1888.9|1890.7|1889.9|1888.7|1887.9|273
1643594100000|2022-01-31 01:55:00|1889.2|1888.4|1889.7|1888.9|1890.7|1889.9|1889.2|1888.4|214
1643594400000|2022-01-31 02:00:00|1890.2|1889.4|1890.2|1889.4|1890.2|1889.4|1888.2|1887.4|364
1643594700000|2022-01-31 02:05:00|1889.7|1888.9|1889.7|1888.9|1890.2|1889.4|1888.7|1887.9|259
1643595000000|2022-01-31 02:10:00|1890.2|1889.4|1890.7|1889.9|1891.2|1890.4|1889.7|1888.9|343
1643595300000|2022-01-31 02:15:00|1890.4|1889.6|1892.7|1891.9|1892.7|1891.9|1890.4|1889.6|266
1643595600000|2022-01-31 02:20:00|1893.2|1892.4|1893.2|1892.4|1893.2|1892.4|1892.7|1891.9|257
1643595900000|2022-01-31 02:25:00|1893.7|1892.9|1893.2|1892.4|1893.7|1892.9|1892.4|1891.6|296
1643596200000|2022-01-31 02:30:00|1893.7|1892.9|1891.2|1890.4|1893.7|1892.9|1891.2|1890.4|167
1643596500000|2022-01-31 02:35:00|1891.7|1890.9|1890.2|1889.4|1891.7|1890.9|1890.2|1889.4|137
1643596800000|2022-01-31 02:40:00|1890.7|1889.9|1890.2|1889.4|1890.7|1889.9|1889.7|1888.9|159
1643597100000|2022-01-31 02:45:00|1890.7|1889.9|1891.2|1890.4|1891.2|1890.4|1890.2|1889.4|97
1643597400000|2022-01-31 02:50:00|1891.4|1890.6|1892.2|1891.4|1894.2|1893.4|1891.2|1890.4|264
1643597700000|2022-01-31 02:55:00|1892.4|1891.6|1892.2|1891.4|1892.9|1892.1|1892.2|1891.4|206
1643598000000|2022-01-31 03:00:00|1892.7|1891.9|1893.7|1892.9|1894.2|1893.4|1892.7|1891.9|227
1643598300000|2022-01-31 03:05:00|1893.9|1893.1|1893.7|1892.9|1893.9|1893.1|1893.2|1892.4|127
1643598600000|2022-01-31 03:10:00|1893.2|1892.4|1894.7|1893.9|1896.2|1895.4|1893.2|1892.4|452
1643598900000|2022-01-31 03:15:00|1895.2|1894.4|1893.7|1892.9|1895.2|1894.4|1893.7|1892.9|172
1643599200000|2022-01-31 03:20:00|1894.2|1893.4|1894.2|1893.4|1894.7|1893.9|1893.7|1892.9|126
1643599500000|2022-01-31 03:25:00|1893.7|1892.9|1894.2|1893.4|1894.4|1893.6|1893.2|1892.4|351
1643599800000|2022-01-31 03:30:00|1894.7|1893.9|1897.7|1896.9|1898.2|1897.4|1894.7|1893.9|919
1643600100000|2022-01-31 03:35:00|1898.2|1897.4|1899.7|1898.9|1899.7|1898.9|1898.2|1897.4|544
1643600400000|2022-01-31 03:40:00|1899.9|1899.1|1898.7|1897.9|1900.2|1899.4|1898.7|1897.9|545
1643600700000|2022-01-31 03:45:00|1898.2|1897.4|1897.2|1896.4|1898.7|1897.9|1896.7|1895.9|253
1643601000000|2022-01-31 03:50:00|1897.7|1896.9|1897.7|1896.9|1898.2|1897.4|1896.7|1895.9|419
1643601300000|2022-01-31 03:55:00|1897.2|1896.4|1899.2|1898.4|1899.9|1899.1|1897.2|1896.4|234
1643601600000|2022-01-31 04:00:00|1898.2|1897.4|1896.7|1895.9|1898.7|1897.9|1896.7|1895.9|355
1643601900000|2022-01-31 04:05:00|1897.2|1896.4|1897.7|1896.9|1897.7|1896.9|1896.7|1895.9|309
1643602200000|2022-01-31 04:10:00|1897.2|1896.4|1897.2|1896.4|1898.2|1897.4|1897.2|1896.4|173
1643602500000|2022-01-31 04:15:00|1897.7|1896.9|1899.2|1898.4|1899.2|1898.4|1897.2|1896.4|262
1643602800000|2022-01-31 04:20:00|1898.7|1897.9|1899.2|1898.4|1899.7|1898.9|1898.7|1897.9|194
1643603100000|2022-01-31 04:25:00|1899.7|1898.9|1898.7|1897.9|1900.2|1899.4|1898.2|1897.4|252
1643603400000|2022-01-31 04:30:00|1899.2|1898.4|1899.2|1898.4|1899.7|1898.9|1898.2|1897.4|281
1643603700000|2022-01-31 04:35:00|1898.7|1897.9|1898.7|1897.9|1899.2|1898.4|1898.2|1897.4|248
1643604000000|2022-01-31 04:40:00|1899.2|1898.4|1898.2|1897.4|1899.2|1898.4|1898.2|1897.4|311
1643604300000|2022-01-31 04:45:00|1898.7|1897.9|1896.2|1895.4|1898.7|1897.9|1895.7|1894.9|607
1643604600000|2022-01-31 04:50:00|1896.7|1895.9|1895.7|1894.9|1896.7|1895.9|1895.2|1894.4|398
1643604900000|2022-01-31 04:55:00|1895.2|1894.4|1895.7|1894.9|1896.7|1895.9|1895.2|1894.4|503
1643605200000|2022-01-31 05:00:00|1895.9|1895.1|1896.2|1895.4|1896.7|1895.9|1895.7|1894.9|317
1643605500000|2022-01-31 05:05:00|1896.7|1895.9|1894.2|1893.4|1896.7|1895.9|1894.2|1893.4|565
1643605800000|2022-01-31 05:10:00|1894.7|1893.9|1894.7|1893.9|1895.9|1895.1|1894.2|1893.4|475
1643606100000|2022-01-31 05:15:00|1894.2|1893.4|1891.2|1890.4|1894.7|1893.9|1891.2|1890.4|765
1643606400000|2022-01-31 05:20:00|1891.4|1890.6|1893.2|1892.4|1894.7|1893.9|1891.2|1890.4|776
1643606700000|2022-01-31 05:25:00|1892.7|1891.9|1895.2|1894.4|1895.9|1895.1|1892.7|1891.9|472
1643607000000|2022-01-31 05:30:00|1895.4|1894.6|1896.2|1895.4|1896.7|1895.9|1895.4|1894.6|379
1643607300000|2022-01-31 05:35:00|1896.7|1895.9|1897.2|1896.4|1897.7|1896.9|1896.2|1895.4|403
1643607600000|2022-01-31 05:40:00|1896.7|1895.9|1898.2|1897.4|1898.2|1897.4|1896.4|1895.6|414
1643607900000|2022-01-31 05:45:00|1898.4|1897.6|1900.2|1899.4|1900.2|1899.4|1898.2|1897.4|750
1643608200000|2022-01-31 05:50:00|1899.7|1898.9|1899.2|1898.4|1901.2|1900.4|1898.7|1897.9|1056
1643608500000|2022-01-31 05:55:00|1899.7|1898.9|1895.7|1894.9|1900.7|1899.9|1895.7|1894.9|5176
1643608800000|2022-01-31 06:00:00|1896.2|1895.4|1896.2|1895.4|1897.2|1896.4|1892.9|1892.1|4824
1643609100000|2022-01-31 06:05:00|1896.7|1895.9|1898.3|1896.3|1898.4|1897.4|1895.7|1894.9|935
1643609400000|2022-01-31 06:10:00|1898.4|1896.4|1898.2|1896.2|1898.6|1896.6|1896.4|1894.4|0
1643609700000|2022-01-31 06:15:00|1898|1896|1898.4|1896.4|1898.7|1896.7|1897.8|1895.8|391
1643610000000|2022-01-31 06:20:00|1898.2|1896.2|1898.9|1896.9|1899.3|1897.3|1897.9|1895.9|0
1643610300000|2022-01-31 06:25:00|1899|1897|1898.7|1896.7|1899.2|1897.2|1898.2|1896.2|0
1643610600000|2022-01-31 06:30:00|1898.6|1896.6|1898.1|1896.1|1898.8|1896.8|1898.1|1896.1|0
1643610900000|2022-01-31 06:35:00|1898.4|1896.4|1896.9|1894.9|1898.4|1896.4|1896.9|1894.9|0
1643611200000|2022-01-31 06:40:00|1897|1895|1896.2|1894.2|1897.3|1895.3|1896.2|1894.2|0
1643611500000|2022-01-31 06:45:00|1896.1|1894.1|1895.1|1893.1|1896.1|1894.1|1895|1893|0
1643611800000|2022-01-31 06:50:00|1894.9|1892.9|1894.6|1892.6|1895.5|1893.5|1894.3|1892.3|0
1643612100000|2022-01-31 06:55:00|1894.3|1892.3|1894.4|1892.4|1894.9|1892.9|1894|1892|0
1643612400000|2022-01-31 07:00:00|1894.2|1892.2|1894.1|1892.1|1894.2|1892.2|1892.5|1890.5|0
1643612700000|2022-01-31 07:05:00|1894.3|1892.3|1892.2|1890.2|1894.3|1892.3|1892.1|1890.1|0
1643613000000|2022-01-31 07:10:00|1892.3|1890.3|1892.4|1890.4|1893.3|1891.3|1891.5|1889.5|0
1643613300000|2022-01-31 07:15:00|1892.2|1890.2|1893.7|1891.7|1893.9|1891.9|1892.2|1890.2|0
1643613600000|2022-01-31 07:20:00|1893.6|1891.6|1891.8|1889.8|1894.1|1892.1|1891.5|1889.5|0
1643613900000|2022-01-31 07:25:00|1891.9|1889.9|1893.2|1891.2|1893.4|1891.4|1891.9|1889.9|0
1643614200000|2022-01-31 07:30:00|1893.1|1891.1|1893.4|1892.2|1894.9|1893.7|1893.1|1891.1|196
1643614500000|2022-01-31 07:35:00|1892.9|1891.7|1893.4|1892.2|1893.6|1892.4|1892.4|1891.2|144
1643614800000|2022-01-31 07:40:00|1893.9|1892.7|1893.9|1892.7|1894.4|1893.2|1893.9|1892.7|34
1643615100000|2022-01-31 07:45:00|1894.1|1892.9|1893.4|1892.2|1894.4|1893.2|1893.4|1892.2|26
1643615400000|2022-01-31 07:50:00|1893.6|1892.4|1893.9|1892.7|1894.4|1893.2|1893.6|1892.4|48
1643615700000|2022-01-31 07:55:00|1894.1|1892.9|1894.4|1893.2|1894.4|1893.2|1893.9|1892.7|79
1643616000000|2022-01-31 08:00:00|1893.9|1892.7|1890.9|1889.7|1893.9|1892.7|1890.9|1889.7|98
1643616300000|2022-01-31 08:05:00|1891.1|1889.9|1891.9|1890.7|1891.9|1890.7|1890.9|1889.7|70
1643616600000|2022-01-31 08:10:00|1892.1|1890.9|1891.9|1890.7|1893.1|1891.9|1891.4|1890.2|50
1643616900000|2022-01-31 08:15:00|1891.6|1890.4|1890.4|1889.2|1893.6|1892.4|1890.4|1889.2|87
1643617200000|2022-01-31 08:20:00|1889.9|1888.7|1890.4|1889.2|1891.9|1890.7|1888.9|1887.7|192
1643617500000|2022-01-31 08:25:00|1890.9|1889.7|1890.4|1889.2|1891.4|1890.2|1889.9|1888.7|147
1643617800000|2022-01-31 08:30:00|1889.9|1888.7|1890.9|1889.7|1890.9|1889.7|1888.9|1887.7|194
1643618100000|2022-01-31 08:35:00|1891.1|1889.9|1892.6|1891.4|1892.9|1891.7|1891.1|1889.9|149
1643618400000|2022-01-31 08:40:00|1892.4|1891.2|1893.9|1892.7|1893.9|1892.7|1891.4|1890.2|127
1643618700000|2022-01-31 08:45:00|1894.1|1892.9|1894.4|1893.2|1894.4|1893.2|1893.4|1892.2|138
1643619000000|2022-01-31 08:50:00|1894.6|1893.4|1894.9|1893.7|1895.4|1894.2|1893.4|1892.2|93
1643619300000|2022-01-31 08:55:00|1895.1|1893.9|1894.9|1893.7|1895.4|1894.2|1894.4|1893.2|115
1643619600000|2022-01-31 09:00:00|1894.4|1893.2|1895.1|1893.9|1895.9|1894.7|1894.4|1893.2|85
1643619900000|2022-01-31 09:05:00|1895.4|1894.2|1895.4|1894.2|1895.4|1894.2|1893.9|1892.7|88
1643620200000|2022-01-31 09:10:00|1895.1|1893.9|1895.4|1894.2|1895.9|1894.7|1894.4|1893.2|44
1643620500000|2022-01-31 09:15:00|1895.6|1894.4|1894.9|1893.7|1895.9|1894.7|1894.4|1893.2|54
1643620800000|2022-01-31 09:20:00|1895.1|1893.9|1894.9|1893.7|1895.4|1894.2|1894.4|1893.2|22
1643621100000|2022-01-31 09:25:00|1894.4|1893.2|1894.9|1893.7|1894.9|1893.7|1894.1|1892.9|26
1643621400000|2022-01-31 09:30:00|1894.4|1893.2|1894.4|1893.2|1894.9|1893.7|1893.9|1892.7|78
1643621700000|2022-01-31 09:35:00|1894.6|1893.4|1894.9|1893.7|1895.4|1894.2|1894.4|1893.2|93
1643622000000|2022-01-31 09:40:00|1894.4|1893.2|1893.4|1892.2|1894.9|1893.7|1893.4|1892.2|81
1643622300000|2022-01-31 09:45:00|1892.9|1891.7|1893.9|1892.7|1894.4|1893.2|1892.9|1891.7|78
1643622600000|2022-01-31 09:50:00|1893.4|1892.2|1892.4|1891.2|1893.9|1892.7|1890.9|1889.7|272
1643622900000|2022-01-31 09:55:00|1891.9|1890.7|1894.4|1893.2|1894.4|1893.2|1891.9|1890.7|250
1643623200000|2022-01-31 10:00:00|1894.1|1892.9|1893.9|1892.7|1894.1|1892.9|1892.9|1891.7|110
1643623500000|2022-01-31 10:05:00|1893.4|1892.2|1891.9|1890.7|1893.4|1892.2|1891.4|1890.2|134
1643623800000|2022-01-31 10:10:00|1891.6|1890.4|1891.4|1890.2|1891.9|1890.7|1890.4|1889.2|58
1643624100000|2022-01-31 10:15:00|1891.9|1890.7|1892.4|1891.2|1892.9|1891.7|1891.9|1890.7|96
1643624400000|2022-01-31 10:20:00|1892.1|1890.9|1891.4|1890.2|1892.4|1891.2|1890.4|1889.2|49
1643624700000|2022-01-31 10:25:00|1891.6|1890.4|1891.4|1890.2|1892.4|1891.2|1891.4|1890.2|34
1643625000000|2022-01-31 10:30:00|1890.9|1889.7|1890.4|1889.2|1891.4|1890.2|1889.4|1888.2|73
1643625300000|2022-01-31 10:35:00|1890.1|1888.9|1888.9|1887.7|1890.4|1889.2|1888.4|1887.2|71
1643625600000|2022-01-31 10:40:00|1888.4|1887.2|1890.4|1889.2|1890.9|1889.7|1887.9|1886.7|100
1643625900000|2022-01-31 10:45:00|1890.6|1889.4|1889.9|1888.7|1890.9|1889.7|1889.4|1888.2|41
1643626200000|2022-01-31 10:50:00|1890.1|1888.9|1889.9|1888.7|1890.9|1889.7|1889.4|1888.2|53
1643626500000|2022-01-31 10:55:00|1889.6|1888.4|1889.4|1888.2|1890.4|1889.2|1889.4|1888.2|69
1643626800000|2022-01-31 11:00:00|1889.1|1887.9|1888.4|1887.2|1890.4|1889.2|1887.6|1886.4|130
1643627100000|2022-01-31 11:05:00|1888.1|1886.9|1889.4|1888.2|1889.4|1888.2|1887.9|1886.7|52
1643627400000|2022-01-31 11:10:00|1888.9|1887.7|1886.9|1885.7|1889.9|1888.7|1886.9|1885.7|126
1643627700000|2022-01-31 11:15:00|1887.1|1885.9|1887.9|1886.7|1888.4|1887.2|1886.9|1885.7|63
1643628000000|2022-01-31 11:20:00|1888.4|1887.2|1887.9|1886.7|1888.9|1887.7|1887.9|1886.7|124
1643628300000|2022-01-31 11:25:00|1887.4|1886.2|1886.1|1884.9|1887.4|1886.2|1885.4|1884.2|111
1643628600000|2022-01-31 11:30:00|1886.4|1885.2|1886.9|1885.7|1886.9|1885.7|1885.9|1884.7|18
1643628900000|2022-01-31 11:35:00|1886.6|1885.4|1886.4|1885.2|1886.9|1885.7|1885.9|1884.7|70
1643629200000|2022-01-31 11:40:00|1886.1|1884.9|1885.9|1884.7|1886.9|1885.7|1885.9|1884.7|54
1643629500000|2022-01-31 11:45:00|1885.6|1884.4|1885.9|1884.7|1886.6|1885.4|1885.6|1884.4|15
1643629800000|2022-01-31 11:50:00|1886.4|1885.2|1886.4|1885.2|1887.4|1886.2|1885.9|1884.7|18
1643630100000|2022-01-31 11:55:00|1886.9|1885.7|1887.1|1885.9|1887.9|1886.7|1886.6|1885.4|44
1643630400000|2022-01-31 12:00:00|1886.9|1885.7|1884.4|1883.2|1887.4|1886.2|1884.4|1883.2|72
1643630700000|2022-01-31 12:05:00|1884.1|1882.9|1882.9|1881.7|1884.9|1883.7|1882.4|1881.2|70
1643631000000|2022-01-31 12:10:00|1883.4|1882.2|1883.9|1882.7|1884.4|1883.2|1883.4|1882.2|140
1643631300000|2022-01-31 12:15:00|1883.6|1882.4|1883.9|1882.7|1884.4|1883.2|1883.4|1882.2|92
1643631600000|2022-01-31 12:20:00|1884.4|1883.2|1882.9|1881.7|1884.4|1883.2|1882.4|1881.2|95
1643631900000|2022-01-31 12:25:00|1883.1|1881.9|1884.9|1883.7|1885.1|1883.9|1882.9|1881.7|169
1643632200000|2022-01-31 12:30:00|1884.6|1883.4|1885.9|1884.7|1885.9|1884.7|1884.4|1883.2|31
1643632500000|2022-01-31 12:35:00|1886.4|1885.2|1885.9|1884.7|1886.9|1885.7|1885.9|1884.7|41
1643632800000|2022-01-31 12:40:00|1886.1|1884.9|1886.4|1885.2|1886.9|1885.7|1885.4|1884.2|84
1643633100000|2022-01-31 12:45:00|1886.6|1885.4|1887.9|1886.7|1888.4|1887.2|1886.4|1885.2|213
1643633400000|2022-01-31 12:50:00|1887.6|1886.4|1887.9|1886.7|1888.9|1887.7|1887.4|1886.2|56
1643633700000|2022-01-31 12:55:00|1888.1|1886.9|1888.4|1887.2|1888.4|1887.2|1887.4|1886.2|80
1643634000000|2022-01-31 13:00:00|1888.9|1887.7|1886.4|1885.2|1888.9|1887.7|1886.4|1885.2|63
1643634300000|2022-01-31 13:05:00|1886.1|1884.9|1886.4|1885.2|1886.4|1885.2|1885.4|1884.2|79
1643634600000|2022-01-31 13:10:00|1886.9|1885.7|1888.4|1887.2|1888.4|1887.2|1886.9|1885.7|106
1643634900000|2022-01-31 13:15:00|1887.9|1886.7|1887.4|1886.2|1888.9|1887.7|1887.4|1886.2|60
1643635200000|2022-01-31 13:20:00|1886.9|1885.7|1886.9|1885.7|1887.9|1886.7|1886.9|1885.7|49
1643635500000|2022-01-31 13:25:00|1886.6|1885.4|1887.4|1886.2|1887.4|1886.2|1885.9|1884.7|111
1643635800000|2022-01-31 13:30:00|1887.9|1886.7|1888.9|1887.7|1888.9|1887.7|1886.4|1885.2|260
1643636100000|2022-01-31 13:35:00|1888.4|1887.2|1889.9|1888.7|1890.4|1889.2|1887.9|1886.7|204
1643636400000|2022-01-31 13:40:00|1890.1|1888.9|1889.4|1888.2|1890.4|1889.2|1888.9|1887.7|168
1643636700000|2022-01-31 13:45:00|1889.6|1888.4|1889.4|1888.2|1890.4|1889.2|1888.4|1887.2|111
1643637000000|2022-01-31 13:50:00|1889.6|1888.4|1888.9|1887.7|1889.9|1888.7|1888.9|1887.7|38
1643637300000|2022-01-31 13:55:00|1889.4|1888.2|1889.4|1888.2|1890.4|1889.2|1888.9|1887.7|23
1643637600000|2022-01-31 14:00:00|1889.1|1887.9|1888.9|1887.7|1889.1|1887.9|1887.9|1886.7|26
1643637900000|2022-01-31 14:05:00|1888.6|1887.4|1889.4|1888.2|1889.4|1888.2|1888.4|1887.2|70
1643638200000|2022-01-31 14:10:00|1888.9|1887.7|1887.4|1886.2|1888.9|1887.7|1887.4|1886.2|34
1643638500000|2022-01-31 14:15:00|1887.9|1886.7|1887.4|1886.2|1887.9|1886.7|1886.9|1885.7|155
1643638800000|2022-01-31 14:20:00|1886.9|1885.7|1887.4|1886.2|1887.4|1886.2|1886.9|1885.7|129
1643639100000|2022-01-31 14:25:00|1887.6|1886.4|1887.9|1886.7|1888.4|1887.2|1887.4|1886.2|164
1643639400000|2022-01-31 14:30:00|1887.4|1886.2|1890.4|1889.2|1890.4|1889.2|1886.9|1885.7|462
1643639700000|2022-01-31 14:35:00|1889.9|1888.7|1890.4|1889.2|1890.9|1889.7|1888.9|1887.7|428
1643640000000|2022-01-31 14:40:00|1890.6|1889.4|1891.4|1890.2|1891.9|1890.7|1889.9|1888.7|346
1643640300000|2022-01-31 14:45:00|1891.9|1890.7|1888.9|1887.7|1891.9|1890.7|1888.9|1887.7|374
1643640600000|2022-01-31 14:50:00|1888.6|1887.4|1889.9|1888.7|1892.4|1891.2|1888.4|1887.2|1031
1643640900000|2022-01-31 14:55:00|1890.4|1889.2|1893.4|1892.2|1893.4|1892.2|1889.4|1888.2|516
1643641200000|2022-01-31 15:00:00|1892.9|1891.7|1894.4|1893.2|1895.1|1893.9|1892.4|1891.2|396
1643641500000|2022-01-31 15:05:00|1893.9|1892.7|1895.9|1894.7|1895.9|1894.7|1893.4|1892.2|188
1643641800000|2022-01-31 15:10:00|1895.4|1894.2|1894.9|1893.7|1895.9|1894.7|1893.9|1892.7|285
1643642100000|2022-01-31 15:15:00|1895.1|1893.9|1895.4|1894.2|1896.4|1895.2|1894.4|1893.2|512
1643642400000|2022-01-31 15:20:00|1895.6|1894.4|1896.4|1895.2|1896.9|1895.7|1895.4|1894.2|459
1643642700000|2022-01-31 15:25:00|1895.9|1894.7|1893.4|1892.2|1896.4|1895.2|1893.4|1892.2|128
1643643000000|2022-01-31 15:30:00|1893.9|1892.7|1894.6|1893.4|1894.9|1893.7|1892.9|1891.7|355
1643643300000|2022-01-31 15:35:00|1894.4|1893.2|1892.9|1891.7|1895.4|1894.2|1892.9|1891.7|204
1643643600000|2022-01-31 15:40:00|1892.6|1891.4|1891.4|1890.2|1892.9|1891.7|1890.4|1889.2|292
1643643900000|2022-01-31 15:45:00|1891.1|1889.9|1890.9|1889.7|1891.4|1890.2|1888.9|1887.7|224
1643644200000|2022-01-31 15:50:00|1891.4|1890.2|1892.9|1891.7|1893.4|1892.2|1890.4|1889.2|310
1643644500000|2022-01-31 15:55:00|1892.4|1891.2|1891.4|1890.2|1892.4|1891.2|1889.4|1888.2|356
1643644800000|2022-01-31 16:00:00|1891.1|1889.9|1891.9|1890.7|1892.4|1891.2|1890.9|1889.7|256
1643645100000|2022-01-31 16:05:00|1891.6|1890.4|1889.9|1888.7|1892.4|1891.2|1889.9|1888.7|228
1643645400000|2022-01-31 16:10:00|1889.4|1888.2|1890.4|1889.2|1890.9|1889.7|1887.9|1886.7|252
1643645700000|2022-01-31 16:15:00|1890.6|1889.4|1889.4|1888.2|1890.9|1889.7|1888.6|1887.4|148
1643646000000|2022-01-31 16:20:00|1889.1|1887.9|1886.9|1885.7|1889.9|1888.7|1886.4|1885.2|260
1643646300000|2022-01-31 16:25:00|1887.1|1885.9|1885.9|1884.7|1887.9|1886.7|1884.9|1883.7|440
1643646600000|2022-01-31 16:30:00|1886.4|1885.2|1891.4|1890.2|1891.4|1890.2|1885.9|1884.7|210
1643646900000|2022-01-31 16:35:00|1891.6|1890.4|1891.9|1890.7|1892.4|1891.2|1890.9|1889.7|136
1643647200000|2022-01-31 16:40:00|1892.1|1890.9|1892.9|1891.7|1893.4|1892.2|1890.9|1889.7|101
1643647500000|2022-01-31 16:45:00|1893.1|1891.9|1894.4|1893.2|1894.9|1893.7|1892.4|1891.2|185
1643647800000|2022-01-31 16:50:00|1893.9|1892.7|1895.9|1894.7|1896.4|1895.2|1893.9|1892.7|74
1643648100000|2022-01-31 16:55:00|1896.4|1895.2|1896.4|1895.2|1896.9|1895.7|1895.9|1894.7|57
1643648400000|2022-01-31 17:00:00|1896.6|1895.4|1895.4|1894.2|1896.6|1895.4|1894.9|1893.7|44
1643648700000|2022-01-31 17:05:00|1895.9|1894.7|1894.9|1893.7|1896.4|1895.2|1894.9|1893.7|112
1643649000000|2022-01-31 17:10:00|1895.4|1894.2|1895.4|1894.2|1896.4|1895.2|1894.9|1893.7|100
1643649300000|2022-01-31 17:15:00|1895.6|1894.4|1896.9|1895.7|1897.9|1896.7|1895.1|1893.9|84
1643649600000|2022-01-31 17:20:00|1896.6|1895.4|1895.4|1894.2|1896.9|1895.7|1894.6|1893.4|24
1643649900000|2022-01-31 17:25:00|1895.1|1893.9|1895.9|1894.7|1896.4|1895.2|1894.4|1893.2|41
1643650200000|2022-01-31 17:30:00|1896.1|1894.9|1895.4|1894.2|1896.9|1895.7|1895.4|1894.2|54
1643650500000|2022-01-31 17:35:00|1895.9|1894.7|1896.1|1894.9|1896.4|1895.2|1895.4|1894.2|128
1643650800000|2022-01-31 17:40:00|1896.4|1895.2|1896.4|1895.2|1896.9|1895.7|1895.9|1894.7|40
1643651100000|2022-01-31 17:45:00|1896.9|1895.7|1897.4|1896.2|1897.6|1896.4|1896.4|1895.2|47
1643651400000|2022-01-31 17:50:00|1897.6|1896.4|1898.4|1897.2|1898.9|1897.7|1897.4|1896.2|64
1643651700000|2022-01-31 17:55:00|1898.6|1897.4|1898.9|1897.7|1899.4|1898.2|1898.1|1896.9|37
1643652000000|2022-01-31 18:00:00|1898.4|1897.2|1898.4|1897.2|1898.4|1897.2|1897.4|1896.2|116
1643652300000|2022-01-31 18:05:00|1898.1|1896.9|1897.9|1896.7|1898.4|1897.2|1897.9|1896.7|57
1643652600000|2022-01-31 18:10:00|1898.1|1896.9|1898.4|1897.2|1898.6|1897.4|1896.9|1895.7|169
1643652900000|2022-01-31 18:15:00|1898.6|1897.4|1898.9|1897.7|1898.9|1897.7|1897.6|1896.4|93
1643653200000|2022-01-31 18:20:00|1898.4|1897.2|1900.9|1899.7|1900.9|1899.7|1898.4|1897.2|217
1643653500000|2022-01-31 18:25:00|1900.4|1899.2|1898.9|1897.7|1901.1|1899.9|1898.4|1897.2|169
1643653800000|2022-01-31 18:30:00|1899.1|1897.9|1898.4|1897.2|1899.4|1898.2|1897.9|1896.7|83
1643654100000|2022-01-31 18:35:00|1898.1|1896.9|1899.4|1898.2|1900.4|1899.2|1897.9|1896.7|53
1643654400000|2022-01-31 18:40:00|1898.9|1897.7|1898.4|1897.2|1900.4|1899.2|1898.4|1897.2|35
1643654700000|2022-01-31 18:45:00|1898.9|1897.7|1899.4|1898.2|1899.4|1898.2|1897.9|1896.7|27
1643655000000|2022-01-31 18:50:00|1898.9|1897.7|1898.4|1897.2|1899.4|1898.2|1898.1|1896.9|44
1643655300000|2022-01-31 18:55:00|1898.9|1897.7|1899.4|1898.2|1899.4|1898.2|1898.4|1897.2|37
1643655600000|2022-01-31 19:00:00|1899.1|1897.9|1898.4|1897.2|1899.4|1898.2|1897.9|1896.7|59
1643655900000|2022-01-31 19:05:00|1898.9|1897.7|1899.9|1898.7|1900.4|1899.2|1898.9|1897.7|81
1643656200000|2022-01-31 19:10:00|1900.1|1898.9|1900.4|1899.2|1900.4|1899.2|1899.9|1898.7|26
1643656500000|2022-01-31 19:15:00|1900.1|1898.9|1900.9|1899.7|1900.9|1899.7|1899.9|1898.7|24
1643656800000|2022-01-31 19:20:00|1900.6|1899.4|1901.6|1900.4|1901.9|1900.7|1899.9|1898.7|93
1643657100000|2022-01-31 19:25:00|1901.4|1900.2|1902.4|1901.2|1902.4|1901.2|1900.9|1899.7|44
1643657400000|2022-01-31 19:30:00|1902.9|1901.7|1902.9|1901.7|1902.9|1901.7|1901.9|1900.7|91
1643657700000|2022-01-31 19:35:00|1902.6|1901.4|1902.4|1901.2|1902.9|1901.7|1902.4|1901.2|44
1643658000000|2022-01-31 19:40:00|1902.9|1901.7|1902.9|1901.7|1903.4|1902.2|1902.4|1901.2|49
1643658300000|2022-01-31 19:45:00|1903.1|1901.9|1900.9|1899.7|1903.4|1902.2|1900.9|1899.7|196
1643658600000|2022-01-31 19:50:00|1901.4|1900.2|1900.9|1899.7|1901.4|1900.2|1900.4|1899.2|56
1643658900000|2022-01-31 19:55:00|1901.1|1899.9|1902.4|1901.2|1902.4|1901.2|1900.9|1899.7|97
1643659200000|2022-01-31 20:00:00|1902.1|1900.9|1903.9|1902.7|1903.9|1902.7|1901.9|1900.7|153
1643659500000|2022-01-31 20:05:00|1903.4|1902.2|1902.9|1901.7|1903.9|1902.7|1902.4|1901.2|458
1643659800000|2022-01-31 20:10:00|1903.4|1902.2|1901.4|1900.2|1903.9|1902.7|1901.4|1900.2|919
1643660100000|2022-01-31 20:15:00|1900.9|1899.7|1900.4|1899.2|1901.9|1900.7|1899.9|1898.7|143
1643660400000|2022-01-31 20:20:00|1900.9|1898.9|1904.3|1902.3|1905|1903|1900.7|1898.7|79
1643660700000|2022-01-31 20:25:00|1904.5|1902.5|1904.2|1902.2|1905.5|1903.5|1903.7|1901.7|36
1643661000000|2022-01-31 20:30:00|1904.1|1902.1|1908.7|1906.7|1908.9|1906.9|1903|1901|129
1643661300000|2022-01-31 20:35:00|1908.5|1906.5|1907.8|1905.8|1909.1|1907.1|1906.9|1904.9|55
1643661600000|2022-01-31 20:40:00|1907.7|1905.7|1907.5|1905.5|1908.5|1906.5|1906.7|1904.7|52
1643661900000|2022-01-31 20:45:00|1907.7|1905.7|1909.5|1907.5|1909.7|1907.7|1907.1|1905.1|70
1643662200000|2022-01-31 20:50:00|1909.4|1907.4|1913.5|1911.5|1913.5|1911.5|1909.2|1907.2|283
1643662500000|2022-01-31 20:55:00|1913.6|1911.6|1913.6|1911.6|1914.7|1912.7|1912.4|1910.4|0
1643662800000|2022-01-31 21:00:00|1913.4|1911.4|1911.4|1909.4|1913.4|1911.4|1910.9|1908.9|8
1643663100000|2022-01-31 21:05:00|1911.2|1909.2|1912.5|1910.5|1912.5|1910.5|1910.9|1908.9|0
1643663400000|2022-01-31 21:10:00|1912.7|1910.7|1910.9|1908.9|1912.8|1910.8|1910.4|1908.4|0
1643663700000|2022-01-31 21:15:00|1911|1909|1911.7|1909.7|1911.7|1909.7|1910.9|1908.9|0
1643664000000|2022-01-31 21:20:00|1911.6|1909.6|1911.8|1909.8|1912|1910|1911.6|1909.6|0
1643664300000|2022-01-31 21:25:00|1911.9|1909.9|1911.4|1909.4|1911.9|1909.9|1910.9|1908.9|0
1643664600000|2022-01-31 21:30:00|1911.7|1909.7|1912.2|1910.2|1912.3|1910.3|1911.7|1909.7|0
1643664900000|2022-01-31 21:35:00|1912.5|1910.5|1912.5|1910.5|1912.8|1910.8|1912.2|1910.2|0
1643665200000|2022-01-31 21:40:00|1912.9|1910.9|1913.1|1911.1|1913.1|1911.1|1912.5|1910.5|0
1643665500000|2022-01-31 21:45:00|1913.4|1911.4|1913.3|1911.3|1913.7|1911.7|1912.9|1910.9|0
1643665800000|2022-01-31 21:50:00|1912.6|1910.6|1912.9|1910.9|1913.2|1911.2|1912.6|1910.6|0
1643666100000|2022-01-31 21:55:00|1913|1911|1913.6|1911.6|1913.7|1911.7|1912.9|1910.9|0
1643666400000|2022-01-31 22:00:00|1913.5|1911.5|1913.5|1911.5|1913.8|1911.8|1913.4|1911.4|0
1643666700000|2022-01-31 22:05:00|1913.4|1911.4|1913.4|1911.4|1913.5|1911.5|1913.3|1911.3|0
1643667000000|2022-01-31 22:10:00|1913.3|1911.3|1913.4|1911.4|1913.6|1911.6|1913.3|1911.3|0
1643667300000|2022-01-31 22:15:00|1913.5|1911.5|1913.5|1911.5|1913.5|1911.5|1913.5|1911.5|0
1643667600000|2022-01-31 22:20:00|1913.6|1911.6|1913.5|1911.5|1913.7|1911.7|1913.5|1911.5|0
1643667900000|2022-01-31 22:25:00|1913.6|1911.6|1913.6|1911.6|1913.6|1911.6|1913.5|1911.5|0
1643668200000|2022-01-31 22:30:00|1913.7|1911.7|1913.8|1911.8|1913.9|1911.9|1913.6|1911.6|0
1643668500000|2022-01-31 22:35:00|1913.9|1911.9|1914.4|1912.4|1914.4|1912.4|1913.8|1911.8|0
1643668800000|2022-01-31 22:40:00|1914.2|1912.2|1914.2|1912.2|1914.3|1912.3|1914|1912|0
1643669100000|2022-01-31 22:45:00|1914.3|1912.3|1914.2|1912.2|1914.4|1912.4|1914.2|1912.2|0
1643669400000|2022-01-31 22:50:00|1914.3|1912.3|1914|1912|1914.3|1912.3|1914|1912|0
1643669700000|2022-01-31 22:55:00|1913.9|1911.9|1913.9|1911.9|1914|1912|1913.9|1911.9|0
1643670000000|2022-01-31 23:00:00|1914.1|1912.1|1912.4|1910.4|1914.6|1912.6|1912.4|1910.4|0
1643670300000|2022-01-31 23:05:00|1912.2|1910.2|1913.3|1911.3|1913.6|1911.6|1911.6|1909.6|0
1643670600000|2022-01-31 23:10:00|1913.5|1911.5|1910.9|1908.9|1913.6|1911.6|1910.6|1908.6|0
1643670900000|2022-01-31 23:15:00|1911|1909|1911.5|1909.5|1912.5|1910.5|1910.9|1908.9|0
1643671200000|2022-01-31 23:20:00|1911.6|1909.6|1912.5|1910.5|1912.8|1910.8|1911.6|1909.6|0
1643671500000|2022-01-31 23:25:00|1912.6|1910.6|1912.1|1910.1|1913.4|1911.4|1911.4|1909.4|0
1643671800000|2022-01-31 23:30:00|1912.2|1910.2|1912.3|1910.3|1913.4|1911.4|1911.4|1909.4|0
1643672100000|2022-01-31 23:35:00|1912.4|1910.4|1914.4|1912.4|1914.4|1912.4|1911.7|1909.7|0
1643672400000|2022-01-31 23:40:00|1914.5|1912.5|1913.9|1911.9|1914.5|1912.5|1912.8|1910.8|0
1643672700000|2022-01-31 23:45:00|1910.4|1909.2|1909.9|1908.7|1911.6|1910.4|1909.1|1907.9|1004
1643673000000|2022-01-31 23:50:00|1909.4|1908.2|1909.9|1908.7|1910.4|1909.2|1908.9|1907.7|211
1643673300000|2022-01-31 23:55:00|1909.4|1908.2|1912.4|1911.2|1912.4|1911.2|1909.4|1908.2|427
1643673600000|2022-02-01 00:00:00|1912.7|1911.9|1912.2|1911.4|1913.7|1912.9|1909.2|1908.4|2550
1643673900000|2022-02-01 00:05:00|1912.7|1911.9|1912.2|1911.4|1917.2|1916.4|1910.4|1909.6|1864
1643674200000|2022-02-01 00:10:00|1911.7|1910.9|1910.2|1909.4|1911.7|1910.9|1906.7|1905.9|1868
1643674500000|2022-02-01 00:15:00|1909.7|1908.9|1909.7|1908.9|1912.2|1911.4|1909.2|1908.4|1244
1643674800000|2022-02-01 00:20:00|1910.2|1909.4|1914.7|1913.9|1915.2|1914.4|1909.7|1908.9|1111
1643675100000|2022-02-01 00:25:00|1914.2|1913.4|1915.7|1914.9|1916.2|1915.4|1914.2|1913.4|742
1643675400000|2022-02-01 00:30:00|1915.2|1914.4|1914.7|1913.9|1915.7|1914.9|1911.7|1910.9|689
1643675700000|2022-02-01 00:35:00|1915.2|1914.4|1916.7|1915.9|1917.2|1916.4|1914.7|1913.9|851
1643676000000|2022-02-01 00:40:00|1916.4|1915.6|1917.2|1916.4|1917.2|1916.4|1915.2|1914.4|727
1643676300000|2022-02-01 00:45:00|1916.7|1915.9|1917.7|1916.9|1920.7|1919.9|1916.2|1915.4|1144
1643676600000|2022-02-01 00:50:00|1917.9|1917.1|1917.7|1916.9|1919.7|1918.9|1917.7|1916.9|671
1643676900000|2022-02-01 00:55:00|1918.2|1917.4|1919.2|1918.4|1919.7|1918.9|1917.7|1916.9|578
1643677200000|2022-02-01 01:00:00|1918.7|1917.9|1916.2|1915.4|1918.9|1918.1|1915.2|1914.4|591
1643677500000|2022-02-01 01:05:00|1915.7|1914.9|1917.2|1916.4|1917.7|1916.9|1915.2|1914.4|418
1643677800000|2022-02-01 01:10:00|1917.7|1916.9|1917.7|1916.9|1918.2|1917.4|1916.2|1915.4|588
1643678100000|2022-02-01 01:15:00|1918.2|1917.4|1919.7|1918.9|1919.7|1918.9|1917.7|1916.9|541
1643678400000|2022-02-01 01:20:00|1919.4|1918.6|1917.7|1916.9|1919.4|1918.6|1916.9|1916.1|367
1643678700000|2022-02-01 01:25:00|1917.2|1916.4|1915.7|1914.9|1917.7|1916.9|1915.7|1914.9|294
1643679000000|2022-02-01 01:30:00|1916.2|1915.4|1914.2|1913.4|1916.7|1915.9|1914.2|1913.4|613
1643679300000|2022-02-01 01:35:00|1914.7|1913.9|1915.2|1914.4|1915.2|1914.4|1913.7|1912.9|694
1643679600000|2022-02-01 01:40:00|1915.4|1914.6|1913.2|1912.4|1915.7|1914.9|1912.7|1911.9|353
1643679900000|2022-02-01 01:45:00|1912.9|1912.1|1907.7|1906.9|1913.7|1912.9|1907.7|1906.9|753
1643680200000|2022-02-01 01:50:00|1907.2|1906.4|1902.7|1901.9|1907.2|1906.4|1902.7|1901.9|1825
1643680500000|2022-02-01 01:55:00|1903.2|1902.4|1905.7|1904.9|1906.7|1905.9|1901.7|1900.9|707
1643680800000|2022-02-01 02:00:00|1906.2|1905.4|1905.7|1904.9|1907.2|1906.4|1903.7|1902.9|685
1643681100000|2022-02-01 02:05:00|1906.2|1905.4|1904.7|1903.9|1906.2|1905.4|1902.7|1901.9|488
1643681400000|2022-02-01 02:10:00|1905.2|1904.4|1906.7|1905.9|1906.7|1905.9|1904.7|1903.9|385
1643681700000|2022-02-01 02:15:00|1907.2|1906.4|1907.4|1906.6|1908.2|1907.4|1906.2|1905.4|348
1643682000000|2022-02-01 02:20:00|1907.2|1906.4|1908.2|1907.4|1908.2|1907.4|1906.7|1905.9|146
1643682300000|2022-02-01 02:25:00|1907.7|1906.9|1907.7|1906.9|1908.7|1907.9|1907.7|1906.9|108
1643682600000|2022-02-01 02:30:00|1908.2|1907.4|1907.2|1906.4|1908.2|1907.4|1907.2|1906.4|123
1643682900000|2022-02-01 02:35:00|1906.7|1905.9|1907.2|1906.4|1907.7|1906.9|1905.7|1904.9|180
1643683200000|2022-02-01 02:40:00|1906.7|1905.9|1907.7|1906.9|1907.7|1906.9|1906.7|1905.9|84
1643683500000|2022-02-01 02:45:00|1908.2|1907.4|1909.2|1908.4|1909.2|1908.4|1908.2|1907.4|76
1643683800000|2022-02-01 02:50:00|1908.7|1907.9|1907.7|1906.9|1908.7|1907.9|1907.7|1906.9|126
1643684100000|2022-02-01 02:55:00|1907.2|1906.4|1906.2|1905.4|1907.2|1906.4|1905.7|1904.9|138
1643684400000|2022-02-01 03:00:00|1906.4|1905.6|1905.7|1904.9|1906.7|1905.9|1905.7|1904.9|55
1643684700000|2022-02-01 03:05:00|1906.2|1905.4|1905.2|1904.4|1906.2|1905.4|1905.2|1904.4|93
1643685000000|2022-02-01 03:10:00|1905.7|1904.9|1905.7|1904.9|1906.2|1905.4|1905.2|1904.4|114
1643685300000|2022-02-01 03:15:00|1906.2|1905.4|1906.2|1905.4|1906.7|1905.9|1905.7|1904.9|88
1643685600000|2022-02-01 03:20:00|1906.7|1905.9|1908.2|1907.4|1908.7|1907.9|1906.7|1905.9|117
1643685900000|2022-02-01 03:25:00|1907.7|1906.9|1906.7|1905.9|1908.2|1907.4|1906.7|1905.9|257
1643686200000|2022-02-01 03:30:00|1906.2|1905.4|1903.7|1902.9|1907.2|1906.4|1903.7|1902.9|780
1643686500000|2022-02-01 03:35:00|1903.2|1902.4|1902.7|1901.9|1904.7|1903.9|1901.2|1900.4|718
1643686800000|2022-02-01 03:40:00|1902.9|1902.1|1901.4|1900.6|1903.2|1902.4|1900.7|1899.9|297
1643687100000|2022-02-01 03:45:00|1901.7|1900.9|1900.7|1899.9|1901.7|1900.9|1900.2|1899.4|228
1643687400000|2022-02-01 03:50:00|1901.2|1900.4|1902.2|1901.4|1903.2|1902.4|1900.2|1899.4|576
1643687700000|2022-02-01 03:55:00|1902.7|1901.9|1900.7|1899.9|1902.9|1902.1|1900.2|1899.4|238
1643688000000|2022-02-01 04:00:00|1901.2|1900.4|1898.2|1897.4|1901.7|1900.9|1898.2|1897.4|225
1643688300000|2022-02-01 04:05:00|1897.9|1897.1|1894.2|1893.4|1898.2|1897.4|1893.7|1892.9|615
1643688600000|2022-02-01 04:10:00|1894.4|1893.6|1894.7|1893.9|1896.2|1895.4|1893.2|1892.4|375
1643688900000|2022-02-01 04:15:00|1895.2|1894.4|1896.7|1895.9|1897.7|1896.9|1894.7|1893.9|495
1643689200000|2022-02-01 04:20:00|1897.2|1896.4|1899.2|1898.4|1899.7|1898.9|1897.2|1896.4|309
1643689500000|2022-02-01 04:25:00|1898.7|1897.9|1897.7|1896.9|1898.7|1897.9|1896.7|1895.9|295
1643689800000|2022-02-01 04:30:00|1898.2|1897.4|1896.2|1895.4|1898.7|1897.9|1895.7|1894.9|430
1643690100000|2022-02-01 04:35:00|1896.7|1895.9|1895.2|1894.4|1897.2|1896.4|1894.2|1893.4|351
1643690400000|2022-02-01 04:40:00|1894.7|1893.9|1894.7|1893.9|1895.2|1894.4|1894.2|1893.4|226
1643690700000|2022-02-01 04:45:00|1895.2|1894.4|1893.2|1892.4|1895.2|1894.4|1892.7|1891.9|378
1643691000000|2022-02-01 04:50:00|1893.7|1892.9|1894.7|1893.9|1894.7|1893.9|1892.7|1891.9|210
1643691300000|2022-02-01 04:55:00|1894.2|1893.4|1896.7|1895.9|1896.7|1895.9|1894.2|1893.4|271
1643691600000|2022-02-01 05:00:00|1896.2|1895.4|1896.7|1895.9|1896.7|1895.9|1895.7|1894.9|313
1643691900000|2022-02-01 05:05:00|1896.2|1895.4|1892.7|1891.9|1896.7|1895.9|1892.7|1891.9|366
1643692200000|2022-02-01 05:10:00|1893.2|1892.4|1896.2|1895.4|1896.7|1895.9|1892.7|1891.9|291
1643692500000|2022-02-01 05:15:00|1895.7|1894.9|1896.2|1895.4|1896.7|1895.9|1895.2|1894.4|223
1643692800000|2022-02-01 05:20:00|1895.7|1894.9|1895.4|1894.6|1896.9|1896.1|1895.2|1894.4|350
1643693100000|2022-02-01 05:25:00|1895.2|1894.4|1896.2|1895.4|1896.7|1895.9|1894.7|1893.9|249
1643693400000|2022-02-01 05:30:00|1895.7|1894.9|1895.2|1894.4|1896.2|1895.4|1894.2|1893.4|408
1643693700000|2022-02-01 05:35:00|1895.7|1894.9|1895.7|1894.9|1895.7|1894.9|1894.7|1893.9|333
1643694000000|2022-02-01 05:40:00|1895.2|1894.4|1892.7|1891.9|1895.2|1894.4|1892.7|1891.9|548
1643694300000|2022-02-01 05:45:00|1892.9|1892.1|1892.7|1891.9|1893.7|1892.9|1892.2|1891.4|490
1643694600000|2022-02-01 05:50:00|1893.2|1892.4|1895.2|1894.4|1895.7|1894.9|1892.7|1891.9|591
1643694900000|2022-02-01 05:55:00|1895.7|1894.9|1896.2|1895.4|1896.4|1895.6|1894.7|1893.9|1598
1643695200000|2022-02-01 06:00:00|1896.7|1895.9|1895.7|1894.9|1898.2|1897.4|1895.7|1894.9|1772
1643695500000|2022-02-01 06:05:00|1895.2|1894.4|1895.6|1893.6|1895.7|1894.9|1894.4|1893.5|723
1643695800000|2022-02-01 06:10:00|1895.5|1893.5|1893.9|1891.9|1895.6|1893.6|1893.7|1891.7|12
1643696100000|2022-02-01 06:15:00|1894.1|1892.1|1893.2|1891.2|1894.1|1892.1|1892.8|1890.8|404
1643696400000|2022-02-01 06:20:00|1893.3|1891.3|1893.9|1891.9|1894.1|1892.1|1893.1|1891.1|0
1643696700000|2022-02-01 06:25:00|1894.1|1892.1|1893.4|1891.4|1894.1|1892.1|1893.4|1891.4|0
1643697000000|2022-02-01 06:30:00|1893.3|1891.3|1893.2|1891.2|1893.6|1891.6|1893.1|1891.1|0
1643697300000|2022-02-01 06:35:00|1893.4|1891.4|1894.2|1892.2|1894.2|1892.2|1893.2|1891.2|0
1643697600000|2022-02-01 06:40:00|1894.1|1892.1|1893.9|1891.9|1894.5|1892.5|1893.9|1891.9|0
1643697900000|2022-02-01 06:45:00|1894.1|1892.1|1894.1|1892.1|1894.2|1892.2|1893.6|1891.6|0
1643698200000|2022-02-01 06:50:00|1894.2|1892.2|1895.3|1893.3|1895.5|1893.5|1894.1|1892.1|0
1643698500000|2022-02-01 06:55:00|1895.2|1893.2|1894.5|1892.5|1895.2|1893.2|1894.1|1892.1|0
1643698800000|2022-02-01 07:00:00|1894.3|1892.3|1894.8|1892.8|1895.8|1893.8|1893.5|1891.5|0
1643699100000|2022-02-01 07:05:00|1894.5|1892.5|1896.2|1894.2|1896.3|1894.3|1894.5|1892.5|0
1643699400000|2022-02-01 07:10:00|1896.3|1894.3|1898.1|1896.1|1899.1|1897.1|1896.3|1894.3|0
1643699700000|2022-02-01 07:15:00|1898|1896|1898|1896|1898.7|1896.7|1897.4|1895.4|0
1643700000000|2022-02-01 07:20:00|1897.9|1895.9|1898.2|1896.2|1898.6|1896.6|1897.5|1895.5|0
1643700300000|2022-02-01 07:25:00|1898|1896|1897.1|1895.1|1898.4|1896.4|1897|1895|0
1643700600000|2022-02-01 07:30:00|1897|1895|1896.9|1895.7|1897.4|1896.2|1896.7|1894.7|132
1643700900000|2022-02-01 07:35:00|1897.4|1896.2|1896.9|1895.7|1897.4|1896.2|1896.9|1895.7|54
1643701200000|2022-02-01 07:40:00|1897.1|1895.9|1896.9|1895.7|1897.4|1896.2|1896.9|1895.7|66
1643701500000|2022-02-01 07:45:00|1897.1|1895.9|1897.9|1896.7|1898.4|1897.2|1896.4|1895.2|87
1643701800000|2022-02-01 07:50:00|1898.1|1896.9|1895.9|1894.7|1898.4|1897.2|1895.9|1894.7|70
1643702100000|2022-02-01 07:55:00|1896.4|1895.2|1897.4|1896.2|1897.4|1896.2|1895.9|1894.7|71
1643702400000|2022-02-01 08:00:00|1896.9|1895.7|1899.4|1898.2|1899.6|1898.4|1896.4|1895.2|339
1643702700000|2022-02-01 08:05:00|1899.6|1898.4|1901.4|1900.2|1901.6|1900.4|1899.4|1898.2|182
1643703000000|2022-02-01 08:10:00|1901.6|1900.4|1902.4|1901.2|1902.9|1901.7|1901.4|1900.2|144
1643703300000|2022-02-01 08:15:00|1902.9|1901.7|1901.4|1900.2|1902.9|1901.7|1900.9|1899.7|73
1643703600000|2022-02-01 08:20:00|1901.6|1900.4|1904.9|1903.7|1904.9|1903.7|1901.6|1900.4|448
1643703900000|2022-02-01 08:25:00|1904.4|1903.2|1904.4|1903.2|1904.9|1903.7|1903.9|1902.7|161
1643704200000|2022-02-01 08:30:00|1904.6|1903.4|1904.9|1903.7|1905.9|1904.7|1904.4|1903.2|219
1643704500000|2022-02-01 08:35:00|1904.6|1903.4|1904.4|1903.2|1904.9|1903.7|1904.4|1903.2|105
1643704800000|2022-02-01 08:40:00|1904.9|1903.7|1905.4|1904.2|1905.9|1904.7|1904.4|1903.2|92
1643705100000|2022-02-01 08:45:00|1904.9|1903.7|1903.9|1902.7|1905.4|1904.2|1903.9|1902.7|147
1643705400000|2022-02-01 08:50:00|1903.4|1902.2|1902.4|1901.2|1903.4|1902.2|1901.9|1900.7|579
1643705700000|2022-02-01 08:55:00|1901.9|1900.7|1901.9|1900.7|1902.4|1901.2|1900.9|1899.7|284
1643706000000|2022-02-01 09:00:00|1901.4|1900.2|1900.9|1899.7|1902.4|1901.2|1900.4|1899.2|90
1643706300000|2022-02-01 09:05:00|1900.4|1899.2|1899.9|1898.7|1900.9|1899.7|1899.4|1898.2|45
1643706600000|2022-02-01 09:10:00|1899.4|1898.2|1899.9|1898.7|1900.9|1899.7|1899.4|1898.2|191
1643706900000|2022-02-01 09:15:00|1900.1|1898.9|1899.9|1898.7|1900.9|1899.7|1899.4|1898.2|26
1643707200000|2022-02-01 09:20:00|1900.1|1898.9|1896.4|1895.2|1900.4|1899.2|1895.9|1894.7|84
1643707500000|2022-02-01 09:25:00|1896.1|1894.9|1893.9|1892.7|1897.4|1896.2|1893.9|1892.7|153
1643707800000|2022-02-01 09:30:00|1893.4|1892.2|1893.9|1892.7|1894.9|1893.7|1893.4|1892.2|222
1643708100000|2022-02-01 09:35:00|1894.1|1892.9|1895.4|1894.2|1896.4|1895.2|1893.9|1892.7|86
1643708400000|2022-02-01 09:40:00|1894.9|1893.7|1894.6|1893.4|1896.4|1895.2|1893.9|1892.7|104
1643708700000|2022-02-01 09:45:00|1894.4|1893.2|1893.4|1892.2|1895.4|1894.2|1892.4|1891.2|171
1643709000000|2022-02-01 09:50:00|1892.9|1891.7|1893.9|1892.7|1894.4|1893.2|1892.4|1891.2|93
1643709300000|2022-02-01 09:55:00|1894.1|1892.9|1895.4|1894.2|1895.9|1894.7|1893.9|1892.7|88
1643709600000|2022-02-01 10:00:00|1895.6|1894.4|1896.9|1895.7|1897.4|1896.2|1894.9|1893.7|56
1643709900000|2022-02-01 10:05:00|1897.1|1895.9|1897.9|1896.7|1898.4|1897.2|1896.9|1895.7|88
1643710200000|2022-02-01 10:10:00|1897.6|1896.4|1897.9|1896.7|1898.4|1897.2|1897.4|1896.2|52
1643710500000|2022-02-01 10:15:00|1897.6|1896.4|1896.9|1895.7|1898.9|1897.7|1896.4|1895.2|89
1643710800000|2022-02-01 10:20:00|1897.1|1895.9|1896.4|1895.2|1897.4|1896.2|1895.9|1894.7|32
1643711100000|2022-02-01 10:25:00|1896.6|1895.4|1897.6|1896.4|1897.9|1896.7|1896.4|1895.2|36
1643711400000|2022-02-01 10:30:00|1897.4|1896.2|1898.4|1897.2|1898.9|1897.7|1896.4|1895.2|83
1643711700000|2022-02-01 10:35:00|1898.6|1897.4|1899.9|1898.7|1899.9|1898.7|1898.4|1897.2|31
1643712000000|2022-02-01 10:40:00|1899.6|1898.4|1898.9|1897.7|1899.9|1898.7|1898.9|1897.7|25
1643712300000|2022-02-01 10:45:00|1898.6|1897.4|1899.4|1898.2|1899.9|1898.7|1898.4|1897.2|45
1643712600000|2022-02-01 10:50:00|1899.9|1898.7|1898.9|1897.7|1900.4|1899.2|1898.9|1897.7|326
1643712900000|2022-02-01 10:55:00|1899.4|1898.2|1899.4|1898.2|1899.9|1898.7|1898.9|1897.7|112
1643713200000|2022-02-01 11:00:00|1899.9|1898.7|1901.4|1900.2|1901.9|1900.7|1899.4|1898.2|198
1643713500000|2022-02-01 11:05:00|1901.6|1900.4|1902.9|1901.7|1902.9|1901.7|1901.4|1900.2|116
1643713800000|2022-02-01 11:10:00|1902.4|1901.2|1901.9|1900.7|1902.9|1901.7|1901.4|1900.2|143
1643714100000|2022-02-01 11:15:00|1901.4|1900.2|1900.4|1899.2|1901.9|1900.7|1900.4|1899.2|75
1643714400000|2022-02-01 11:20:00|1900.9|1899.7|1900.4|1899.2|1901.4|1900.2|1900.4|1899.2|67
1643714700000|2022-02-01 11:25:00|1899.9|1898.7|1900.4|1899.2|1900.4|1899.2|1899.6|1898.4|31
1643715000000|2022-02-01 11:30:00|1900.6|1899.4|1900.9|1899.7|1900.9|1899.7|1900.4|1899.2|63
1643715300000|2022-02-01 11:35:00|1900.6|1899.4|1899.9|1898.7|1900.9|1899.7|1899.9|1898.7|52
1643715600000|2022-02-01 11:40:00|1900.4|1899.2|1899.4|1898.2|1900.4|1899.2|1898.9|1897.7|87
1643715900000|2022-02-01 11:45:00|1899.1|1897.9|1899.9|1898.7|1899.9|1898.7|1898.9|1897.7|44
1643716200000|2022-02-01 11:50:00|1900.1|1898.9|1899.4|1898.2|1900.4|1899.2|1899.4|1898.2|25
1643716500000|2022-02-01 11:55:00|1899.9|1898.7|1899.4|1898.2|1900.4|1899.2|1899.4|1898.2|33
1643716800000|2022-02-01 12:00:00|1899.6|1898.4|1899.4|1898.2|1899.9|1898.7|1898.9|1897.7|49
1643717100000|2022-02-01 12:05:00|1899.1|1897.9|1899.9|1898.7|1900.4|1899.2|1898.9|1897.7|37
1643717400000|2022-02-01 12:10:00|1900.4|1899.2|1899.9|1898.7|1900.4|1899.2|1899.9|1898.7|37
1643717700000|2022-02-01 12:15:00|1900.1|1898.9|1899.4|1898.2|1900.4|1899.2|1898.9|1897.7|18
1643718000000|2022-02-01 12:20:00|1899.6|1898.4|1899.9|1898.7|1900.4|1899.2|1899.4|1898.2|15
1643718300000|2022-02-01 12:25:00|1900.4|1899.2|1900.9|1899.7|1900.9|1899.7|1900.4|1899.2|15
1643718600000|2022-02-01 12:30:00|1900.4|1899.2|1901.4|1900.2|1901.9|1900.7|1900.4|1899.2|72
1643718900000|2022-02-01 12:35:00|1901.6|1900.4|1901.9|1900.7|1901.9|1900.7|1901.1|1899.9|40
1643719200000|2022-02-01 12:40:00|1901.4|1900.2|1901.4|1900.2|1901.6|1900.4|1901.4|1900.2|46
1643719500000|2022-02-01 12:45:00|1900.9|1899.7|1901.9|1900.7|1901.9|1900.7|1900.9|1899.7|57
1643719800000|2022-02-01 12:50:00|1901.6|1900.4|1900.9|1899.7|1901.9|1900.7|1900.9|1899.7|46
1643720100000|2022-02-01 12:55:00|1901.4|1900.2|1900.4|1899.2|1901.4|1900.2|1900.4|1899.2|37
1643720400000|2022-02-01 13:00:00|1899.9|1898.7|1900.4|1899.2|1900.4|1899.2|1899.9|1898.7|74
1643720700000|2022-02-01 13:05:00|1900.6|1899.4|1900.9|1899.7|1900.9|1899.7|1899.9|1898.7|29
1643721000000|2022-02-01 13:10:00|1901.1|1899.9|1900.9|1899.7|1901.4|1900.2|1900.9|1899.7|41
1643721300000|2022-02-01 13:15:00|1901.1|1899.9|1901.4|1900.2|1901.4|1900.2|1900.9|1899.7|70
1643721600000|2022-02-01 13:20:00|1901.9|1900.7|1901.4|1900.2|1901.9|1900.7|1901.4|1900.2|40
1643721900000|2022-02-01 13:25:00|1901.6|1900.4|1900.9|1899.7|1901.9|1900.7|1900.9|1899.7|36
1643722200000|2022-02-01 13:30:00|1901.1|1899.9|1900.4|1899.2|1901.4|1900.2|1899.9|1898.7|63
1643722500000|2022-02-01 13:35:00|1899.9|1898.7|1901.4|1900.2|1901.4|1900.2|1899.9|1898.7|50
1643722800000|2022-02-01 13:40:00|1901.1|1899.9|1902.4|1901.2|1902.9|1901.7|1900.9|1899.7|77
1643723100000|2022-02-01 13:45:00|1901.9|1900.7|1902.4|1901.2|1902.4|1901.2|1901.9|1900.7|7
1643723400000|2022-02-01 13:50:00|1902.6|1901.4|1902.9|1901.7|1902.9|1901.7|1902.4|1901.2|30
1643723700000|2022-02-01 13:55:00|1903.4|1902.2|1903.9|1902.7|1903.9|1902.7|1903.4|1902.2|63
1643724000000|2022-02-01 14:00:00|1903.4|1902.2|1902.9|1901.7|1903.9|1902.7|1902.9|1901.7|17
1643724300000|2022-02-01 14:05:00|1903.1|1901.9|1903.4|1902.2|1903.9|1902.7|1902.9|1901.7|68
1643724600000|2022-02-01 14:10:00|1903.6|1902.4|1903.4|1902.2|1903.9|1902.7|1903.4|1902.2|26
1643724900000|2022-02-01 14:15:00|1903.1|1901.9|1903.4|1902.2|1903.4|1902.2|1902.9|1901.7|78
1643725200000|2022-02-01 14:20:00|1902.9|1901.7|1902.9|1901.7|1903.4|1902.2|1902.4|1901.2|128
1643725500000|2022-02-01 14:25:00|1903.1|1901.9|1902.9|1901.7|1903.4|1902.2|1902.9|1901.7|123
1643725800000|2022-02-01 14:30:00|1902.6|1901.4|1901.9|1900.7|1903.4|1902.2|1899.4|1898.2|412
1643726100000|2022-02-01 14:35:00|1901.6|1900.4|1900.9|1899.7|1902.9|1901.7|1900.4|1899.2|247
1643726400000|2022-02-01 14:40:00|1901.4|1900.2|1897.1|1895.9|1901.9|1900.7|1896.4|1895.2|195
1643726700000|2022-02-01 14:45:00|1896.9|1895.7|1899.4|1898.2|1899.9|1898.7|1896.9|1895.7|214
1643727000000|2022-02-01 14:50:00|1899.6|1898.4|1898.9|1897.7|1900.9|1899.7|1898.6|1897.4|131
1643727300000|2022-02-01 14:55:00|1898.6|1897.4|1899.4|1898.2|1899.9|1898.7|1898.4|1897.2|251
1643727600000|2022-02-01 15:00:00|1899.1|1897.9|1894.9|1893.7|1899.6|1898.4|1894.4|1893.2|356
1643727900000|2022-02-01 15:05:00|1894.6|1893.4|1895.9|1894.7|1896.9|1895.7|1893.6|1892.4|302
1643728200000|2022-02-01 15:10:00|1896.1|1894.9|1897.9|1896.7|1898.1|1896.9|1894.4|1893.2|498
1643728500000|2022-02-01 15:15:00|1897.4|1896.2|1895.9|1894.7|1898.4|1897.2|1895.9|1894.7|119
1643728800000|2022-02-01 15:20:00|1895.6|1894.4|1898.6|1897.4|1899.4|1898.2|1895.6|1894.4|218
1643729100000|2022-02-01 15:25:00|1898.4|1897.2|1896.9|1895.7|1899.4|1898.2|1896.9|1895.7|235
1643729400000|2022-02-01 15:30:00|1897.4|1896.2|1895.9|1894.7|1898.4|1897.2|1895.4|1894.2|435
1643729700000|2022-02-01 15:35:00|1895.6|1894.4|1895.9|1894.7|1896.9|1895.7|1894.6|1893.4|256
1643730000000|2022-02-01 15:40:00|1896.4|1895.2|1891.4|1890.2|1896.9|1895.7|1890.9|1889.7|402
1643730300000|2022-02-01 15:45:00|1890.9|1889.7|1892.4|1891.2|1892.6|1891.4|1890.4|1889.2|169
1643730600000|2022-02-01 15:50:00|1892.1|1890.9|1894.9|1893.7|1895.9|1894.7|1891.9|1890.7|187
1643730900000|2022-02-01 15:55:00|1895.4|1894.2|1896.9|1895.7|1897.4|1896.2|1894.9|1893.7|254
1643731200000|2022-02-01 16:00:00|1897.1|1895.9|1897.4|1896.2|1898.4|1897.2|1896.9|1895.7|169
1643731500000|2022-02-01 16:05:00|1897.6|1896.4|1899.9|1898.7|1899.9|1898.7|1897.4|1896.2|119
1643731800000|2022-02-01 16:10:00|1899.4|1898.2|1900.4|1899.2|1900.9|1899.7|1899.1|1897.9|88
1643732100000|2022-02-01 16:15:00|1900.6|1899.4|1899.6|1898.4|1900.9|1899.7|1899.4|1898.2|75
1643732400000|2022-02-01 16:20:00|1899.9|1898.7|1898.9|1897.7|1900.4|1899.2|1898.4|1897.2|109
1643732700000|2022-02-01 16:25:00|1899.4|1898.2|1898.4|1897.2|1899.4|1898.2|1898.1|1896.9|187
1643733000000|2022-02-01 16:30:00|1898.9|1897.7|1900.9|1899.7|1900.9|1899.7|1896.9|1895.7|179
1643733300000|2022-02-01 16:35:00|1900.6|1899.4|1899.4|1898.2|1901.4|1900.2|1899.4|1898.2|124
1643733600000|2022-02-01 16:40:00|1899.9|1898.7|1899.9|1898.7|1900.4|1899.2|1899.4|1898.2|109
1643733900000|2022-02-01 16:45:00|1900.1|1898.9|1900.9|1899.7|1902.4|1901.2|1899.9|1898.7|149
1643734200000|2022-02-01 16:50:00|1901.1|1899.9|1900.4|1899.2|1901.4|1900.2|1900.4|1899.2|55
1643734500000|2022-02-01 16:55:00|1900.9|1899.7|1900.9|1899.7|1901.9|1900.7|1900.4|1899.2|123
1643734800000|2022-02-01 17:00:00|1901.1|1899.9|1900.4|1899.2|1901.4|1900.2|1900.4|1899.2|55
1643735100000|2022-02-01 17:05:00|1900.6|1899.4|1899.9|1898.7|1900.9|1899.7|1899.4|1898.2|138
1643735400000|2022-02-01 17:10:00|1899.6|1898.4|1897.4|1896.2|1899.9|1898.7|1897.1|1895.9|59
1643735700000|2022-02-01 17:15:00|1897.9|1896.7|1898.4|1897.2|1898.4|1897.2|1897.4|1896.2|92
1643736000000|2022-02-01 17:20:00|1898.9|1897.7|1898.4|1897.2|1899.4|1898.2|1897.4|1896.2|34
1643736300000|2022-02-01 17:25:00|1898.1|1896.9|1897.6|1896.4|1898.4|1897.2|1896.4|1895.2|25
1643736600000|2022-02-01 17:30:00|1897.4|1896.2|1893.9|1892.7|1897.9|1896.7|1893.9|1892.7|86
1643736900000|2022-02-01 17:35:00|1894.1|1892.9|1896.9|1895.7|1897.4|1896.2|1894.1|1892.9|51
1643737200000|2022-02-01 17:40:00|1897.1|1895.9|1897.4|1896.2|1897.4|1896.2|1896.4|1895.2|20
1643737500000|2022-02-01 17:45:00|1897.6|1896.4|1897.4|1896.2|1897.9|1896.7|1896.4|1895.2|28
1643737800000|2022-02-01 17:50:00|1896.9|1895.7|1897.9|1896.7|1897.9|1896.7|1896.9|1895.7|45
1643738100000|2022-02-01 17:55:00|1898.4|1897.2|1899.4|1898.2|1899.4|1898.2|1898.4|1897.2|41
1643738400000|2022-02-01 18:00:00|1899.1|1897.9|1898.4|1897.2|1899.4|1898.2|1897.9|1896.7|86
1643738700000|2022-02-01 18:05:00|1897.9|1896.7|1898.1|1896.9|1898.9|1897.7|1897.9|1896.7|34
1643739000000|2022-02-01 18:10:00|1898.4|1897.2|1898.4|1897.2|1898.9|1897.7|1898.1|1896.9|23
1643739300000|2022-02-01 18:15:00|1898.1|1896.9|1898.9|1897.7|1899.4|1898.2|1897.9|1896.7|26
1643739600000|2022-02-01 18:20:00|1898.4|1897.2|1898.9|1897.7|1899.1|1897.9|1898.4|1897.2|18
1643739900000|2022-02-01 18:25:00|1899.1|1897.9|1900.4|1899.2|1900.4|1899.2|1898.9|1897.7|20
1643740200000|2022-02-01 18:30:00|1899.9|1898.7|1899.9|1898.7|1900.4|1899.2|1899.4|1898.2|42
1643740500000|2022-02-01 18:35:00|1899.4|1898.2|1899.4|1898.2|1900.4|1899.2|1898.4|1897.2|55
1643740800000|2022-02-01 18:40:00|1899.1|1897.9|1898.9|1897.7|1899.4|1898.2|1898.4|1897.2|50
1643741100000|2022-02-01 18:45:00|1898.4|1897.2|1898.9|1897.7|1899.4|1898.2|1898.4|1897.2|28
1643741400000|2022-02-01 18:50:00|1899.1|1897.9|1898.4|1897.2|1899.1|1897.9|1897.9|1896.7|32
1643741700000|2022-02-01 18:55:00|1897.9|1896.7|1897.9|1896.7|1897.9|1896.7|1896.9|1895.7|35
1643742000000|2022-02-01 19:00:00|1897.4|1896.2|1898.4|1897.2|1898.4|1897.2|1897.4|1896.2|22
1643742300000|2022-02-01 19:05:00|1898.1|1896.9|1898.4|1897.2|1898.6|1897.4|1897.9|1896.7|28
1643742600000|2022-02-01 19:10:00|1898.9|1897.7|1897.4|1896.2|1899.4|1898.2|1896.9|1895.7|27
1643742900000|2022-02-01 19:15:00|1897.9|1896.7|1897.4|1896.2|1898.4|1897.2|1897.1|1895.9|19
1643743200000|2022-02-01 19:20:00|1896.9|1895.7|1896.4|1895.2|1896.9|1895.7|1895.4|1894.2|183
1643743500000|2022-02-01 19:25:00|1895.9|1894.7|1896.9|1895.7|1896.9|1895.7|1895.9|1894.7|44
1643743800000|2022-02-01 19:30:00|1897.4|1896.2|1897.9|1896.7|1897.9|1896.7|1896.9|1895.7|32
1643744100000|2022-02-01 19:35:00|1897.6|1896.4|1896.9|1895.7|1897.9|1896.7|1895.9|1894.7|19
1643744400000|2022-02-01 19:40:00|1897.4|1896.2|1897.4|1896.2|1897.4|1896.2|1896.4|1895.2|9
1643744700000|2022-02-01 19:45:00|1896.9|1895.7|1897.4|1896.2|1897.9|1896.7|1896.9|1895.7|18
1643745000000|2022-02-01 19:50:00|1896.9|1895.7|1896.9|1895.7|1897.4|1896.2|1896.4|1895.2|12
1643745300000|2022-02-01 19:55:00|1897.4|1896.2|1897.4|1896.2|1897.9|1896.7|1896.6|1895.4|14
1643745600000|2022-02-01 20:00:00|1896.9|1895.7|1900.9|1899.7|1900.9|1899.7|1896.9|1895.7|20
1643745900000|2022-02-01 20:05:00|1900.4|1899.2|1901.9|1900.7|1901.9|1900.7|1900.4|1899.2|82
1643746200000|2022-02-01 20:10:00|1901.4|1900.2|1901.4|1900.2|1901.9|1900.7|1900.9|1899.7|34
1643746500000|2022-02-01 20:15:00|1901.9|1900.7|1901.4|1900.2|1901.9|1900.7|1900.9|1899.7|28
1643746800000|2022-02-01 20:20:00|1901.9|1899.9|1902.6|1900.6|1902.6|1900.6|1901.6|1899.6|43
1643747100000|2022-02-01 20:25:00|1902.7|1900.7|1903|1901|1903.6|1901.6|1901.5|1899.5|30
1643747400000|2022-02-01 20:30:00|1903.1|1901.1|1903.7|1901.7|1904.1|1902.1|1903|1901|62
1643747700000|2022-02-01 20:35:00|1903.5|1901.5|1902.2|1900.2|1903.9|1901.9|1901.9|1899.9|38
1643748000000|2022-02-01 20:40:00|1902.4|1900.4|1904|1902|1904|1902|1902.2|1900.2|15
1643748300000|2022-02-01 20:45:00|1903.8|1901.8|1904.9|1902.9|1905.2|1903.2|1903.7|1901.7|86
1643748600000|2022-02-01 20:50:00|1905.1|1903.1|1906.1|1904.1|1906.5|1904.5|1904.5|1902.5|284
1643748900000|2022-02-01 20:55:00|1906.2|1904.2|1905.7|1903.7|1907.1|1905.1|1905.3|1903.3|0
1643749200000|2022-02-01 21:00:00|1905.9|1903.9|1905.7|1903.7|1906.4|1904.4|1905.4|1903.4|10
1643749500000|2022-02-01 21:05:00|1905.9|1903.9|1906.1|1904.1|1906.9|1904.9|1905.9|1903.9|0
1643749800000|2022-02-01 21:10:00|1906.3|1904.3|1905.2|1903.2|1906.6|1904.6|1905|1903|0
1643750100000|2022-02-01 21:15:00|1905.3|1903.3|1908|1906|1908|1906|1905.2|1903.2|0
1643750400000|2022-02-01 21:20:00|1907.8|1905.8|1906.6|1904.6|1907.8|1905.8|1906|1904|0
1643750700000|2022-02-01 21:25:00|1906.7|1904.7|1907.5|1905.5|1907.8|1905.8|1906.6|1904.6|0
1643751000000|2022-02-01 21:30:00|1907.7|1905.7|1908.5|1906.5|1908.8|1906.8|1907.7|1905.7|0
1643751300000|2022-02-01 21:35:00|1908.6|1906.6|1908.7|1906.7|1908.9|1906.9|1908.5|1906.5|0
1643751600000|2022-02-01 21:40:00|1908.6|1906.6|1908.4|1906.4|1908.9|1906.9|1908.4|1906.4|0
1643751900000|2022-02-01 21:45:00|1908.5|1906.5|1907.1|1905.1|1908.6|1906.6|1906.9|1904.9|0
1643752200000|2022-02-01 21:50:00|1907.2|1905.2|1908.1|1906.1|1908.4|1906.4|1907|1905|0
1643752500000|2022-02-01 21:55:00|1908.3|1906.3|1908.2|1906.2|1908.8|1906.8|1907.8|1905.8|0
1643752800000|2022-02-01 22:00:00|1908.1|1906.1|1907.2|1905.2|1908.1|1906.1|1907.2|1905.2|0
1643753100000|2022-02-01 22:05:00|1907.4|1905.4|1907.6|1905.6|1907.6|1905.6|1907.4|1905.4|0
1643753400000|2022-02-01 22:10:00|1907.4|1905.4|1907.5|1905.5|1907.8|1905.8|1907.4|1905.4|0
1643753700000|2022-02-01 22:15:00|1907.4|1905.4|1907.2|1905.2|1907.4|1905.4|1907.1|1905.1|0
1643754000000|2022-02-01 22:20:00|1907.1|1905.1|1907|1905|1907.1|1905.1|1907|1905|0
1643754300000|2022-02-01 22:25:00|1907.1|1905.1|1907.1|1905.1|1907.2|1905.2|1907.1|1905.1|0
1643754600000|2022-02-01 22:30:00|1907|1905|1907|1905|1907.1|1905.1|1907|1905|0
1643754900000|2022-02-01 22:35:00|1907.1|1905.1|1907.2|1905.2|1907.2|1905.2|1907|1905|0
1643755200000|2022-02-01 22:40:00|1907.3|1905.3|1907.3|1905.3|1907.5|1905.5|1907.2|1905.2|0
1643755500000|2022-02-01 22:45:00|1907.4|1905.4|1907.6|1905.6|1907.6|1905.6|1907.4|1905.4|0
1643755800000|2022-02-01 22:50:00|1907.5|1905.5|1907.8|1905.8|1907.9|1905.9|1907.4|1905.4|0
1643756100000|2022-02-01 22:55:00|1907.9|1905.9|1908.4|1906.4|1908.6|1906.6|1907.9|1905.9|0
1643756400000|2022-02-01 23:00:00|1908.8|1906.8|1906.7|1904.7|1908.8|1906.8|1905.9|1903.9|0
1643756700000|2022-02-01 23:05:00|1906.6|1904.6|1907.5|1905.5|1908|1906|1906.5|1904.5|0
1643757000000|2022-02-01 23:10:00|1907.6|1905.6|1907.3|1905.3|1907.8|1905.8|1906.8|1904.8|0
1643757300000|2022-02-01 23:15:00|1907.2|1905.2|1907.8|1905.8|1908.1|1906.1|1906.7|1904.7|0
1643757600000|2022-02-01 23:20:00|1907.7|1905.7|1907.7|1905.7|1908.6|1906.6|1907.7|1905.7|0
1643757900000|2022-02-01 23:25:00|1907.8|1905.8|1908.5|1906.5|1908.5|1906.5|1907.8|1905.8|0
1643758200000|2022-02-01 23:30:00|1908.8|1906.8|1909|1907|1910.5|1908.5|1908|1906|0
1643758500000|2022-02-01 23:35:00|1908.8|1906.8|1911.1|1909.1|1911.4|1909.4|1908.8|1906.8|0
1643758800000|2022-02-01 23:40:00|1911.4|1909.4|1913.1|1911.1|1913.7|1911.7|1911.4|1909.4|0
1643759100000|2022-02-01 23:45:00|1913.2|1911.2|1911.9|1910.7|1913.7|1911.7|1910.4|1909.2|848
1643759400000|2022-02-01 23:50:00|1911.6|1910.4|1910.4|1909.2|1912.9|1911.7|1910.4|1909.2|220
1643759700000|2022-02-01 23:55:00|1910.9|1909.7|1910.9|1909.7|1912.9|1911.7|1910.4|1909.2|307
1643760000000|2022-02-02 00:00:00|1910.7|1909.9|1918.2|1917.4|1919.4|1918.6|1910.7|1909.9|2588
1643760300000|2022-02-02 00:05:00|1917.7|1916.9|1915.7|1914.9|1918.7|1917.9|1914.2|1913.4|1402
1643760600000|2022-02-02 00:10:00|1916.2|1915.4|1917.7|1916.9|1917.7|1916.9|1913.7|1912.9|1012
1643760900000|2022-02-02 00:15:00|1918.2|1917.4|1918.7|1917.9|1919.4|1918.6|1916.2|1915.4|945
1643761200000|2022-02-02 00:20:00|1918.2|1917.4|1919.2|1918.4|1919.7|1918.9|1916.2|1915.4|1220
1643761500000|2022-02-02 00:25:00|1919.7|1918.9|1922.2|1921.4|1922.7|1921.9|1918.7|1917.9|1019
1643761800000|2022-02-02 00:30:00|1922.7|1921.9|1922.7|1921.9|1924.2|1923.4|1921.2|1920.4|1449
1643762100000|2022-02-02 00:35:00|1922.2|1921.4|1919.7|1918.9|1922.7|1921.9|1919.2|1918.4|658
1643762400000|2022-02-02 00:40:00|1919.9|1919.1|1919.2|1918.4|1920.7|1919.9|1918.7|1917.9|405
1643762700000|2022-02-02 00:45:00|1918.7|1917.9|1921.2|1920.4|1921.7|1920.9|1918.7|1917.9|729
1643763000000|2022-02-02 00:50:00|1921.7|1920.9|1920.2|1919.4|1921.7|1920.9|1920.2|1919.4|437
1643763300000|2022-02-02 00:55:00|1920.7|1919.9|1922.7|1921.9|1922.7|1921.9|1919.2|1918.4|264
1643763600000|2022-02-02 01:00:00|1922.9|1922.1|1922.7|1921.9|1923.7|1922.9|1921.7|1920.9|504
1643763900000|2022-02-02 01:05:00|1922.9|1922.1|1923.2|1922.4|1924.2|1923.4|1922.7|1921.9|319
1643764200000|2022-02-02 01:10:00|1923.7|1922.9|1924.7|1923.9|1924.7|1923.9|1922.7|1921.9|389
1643764500000|2022-02-02 01:15:00|1924.4|1923.6|1924.7|1923.9|1924.7|1923.9|1923.2|1922.4|312
1643764800000|2022-02-02 01:20:00|1925.2|1924.4|1926.7|1925.9|1926.7|1925.9|1924.9|1924.1|445
1643765100000|2022-02-02 01:25:00|1926.2|1925.4|1926.7|1925.9|1927.7|1926.9|1926.2|1925.4|325
1643765400000|2022-02-02 01:30:00|1927.2|1926.4|1930.2|1929.4|1930.2|1929.4|1927.2|1926.4|754
1643765700000|2022-02-02 01:35:00|1930.7|1929.9|1930.7|1929.9|1931.7|1930.9|1930.2|1929.4|551
1643766000000|2022-02-02 01:40:00|1930.4|1929.6|1931.2|1930.4|1931.4|1930.6|1930.2|1929.4|368
1643766300000|2022-02-02 01:45:00|1931.7|1930.9|1932.7|1931.9|1932.7|1931.9|1930.2|1929.4|485
1643766600000|2022-02-02 01:50:00|1932.2|1931.4|1931.2|1930.4|1932.2|1931.4|1931.2|1930.4|310
1643766900000|2022-02-02 01:55:00|1931.4|1930.6|1932.2|1931.4|1932.2|1931.4|1930.7|1929.9|259
1643767200000|2022-02-02 02:00:00|1932.4|1931.6|1933.2|1932.4|1933.4|1932.6|1931.2|1930.4|448
1643767500000|2022-02-02 02:05:00|1933.7|1932.9|1932.7|1931.9|1933.7|1932.9|1932.2|1931.4|286
1643767800000|2022-02-02 02:10:00|1933.2|1932.4|1933.2|1932.4|1934.2|1933.4|1932.7|1931.9|182
1643768100000|2022-02-02 02:15:00|1933.7|1932.9|1932.7|1931.9|1934.2|1933.4|1932.2|1931.4|284
1643768400000|2022-02-02 02:20:00|1932.2|1931.4|1926.2|1925.4|1932.2|1931.4|1926.2|1925.4|673
1643768700000|2022-02-02 02:25:00|1926.4|1925.6|1930.7|1929.9|1930.7|1929.9|1926.2|1925.4|451
1643769000000|2022-02-02 02:30:00|1931.2|1930.4|1928.9|1928.1|1931.2|1930.4|1928.7|1927.9|170
1643769300000|2022-02-02 02:35:00|1929.2|1928.4|1928.7|1927.9|1929.2|1928.4|1928.7|1927.9|56
1643769600000|2022-02-02 02:40:00|1929.2|1928.4|1927.7|1926.9|1929.2|1928.4|1927.2|1926.4|117
1643769900000|2022-02-02 02:45:00|1928.2|1927.4|1928.2|1927.4|1928.7|1927.9|1928.2|1927.4|78
1643770200000|2022-02-02 02:50:00|1928.7|1927.9|1929.2|1928.4|1929.2|1928.4|1928.2|1927.4|43
1643770500000|2022-02-02 02:55:00|1928.7|1927.9|1929.4|1928.6|1929.7|1928.9|1928.7|1927.9|60
1643770800000|2022-02-02 03:00:00|1929.2|1928.4|1928.7|1927.9|1929.2|1928.4|1928.7|1927.9|50
1643771100000|2022-02-02 03:05:00|1928.9|1928.1|1929.2|1928.4|1929.2|1928.4|1928.9|1928.1|12
1643771400000|2022-02-02 03:10:00|1929.7|1928.9|1930.2|1929.4|1930.2|1929.4|1929.7|1928.9|206
1643771700000|2022-02-02 03:15:00|1929.7|1928.9|1928.7|1927.9|1929.7|1928.9|1928.7|1927.9|163
1643772000000|2022-02-02 03:20:00|1929.2|1928.4|1929.7|1928.9|1929.7|1928.9|1929.2|1928.4|178
1643772300000|2022-02-02 03:25:00|1930.2|1929.4|1930.2|1929.4|1930.7|1929.9|1930.2|1929.4|196
1643772600000|2022-02-02 03:30:00|1930.7|1929.9|1935.2|1934.4|1935.7|1934.9|1930.2|1929.4|905
1643772900000|2022-02-02 03:35:00|1934.7|1933.9|1935.7|1934.9|1936.7|1935.9|1934.7|1933.9|731
1643773200000|2022-02-02 03:40:00|1935.9|1935.1|1936.2|1935.4|1936.7|1935.9|1935.2|1934.4|394
1643773500000|2022-02-02 03:45:00|1935.7|1934.9|1933.7|1932.9|1936.4|1935.6|1933.2|1932.4|408
1643773800000|2022-02-02 03:50:00|1933.2|1932.4|1934.7|1933.9|1935.2|1934.4|1933.2|1932.4|293
1643774100000|2022-02-02 03:55:00|1934.4|1933.6|1934.2|1933.4|1934.7|1933.9|1933.7|1932.9|265
1643774400000|2022-02-02 04:00:00|1933.7|1932.9|1934.2|1933.4|1934.2|1933.4|1933.2|1932.4|292
1643774700000|2022-02-02 04:05:00|1933.7|1932.9|1934.2|1933.4|1934.2|1933.4|1933.7|1932.9|180
1643775000000|2022-02-02 04:10:00|1934.7|1933.9|1935.7|1934.9|1936.2|1935.4|1934.2|1933.4|348
1643775300000|2022-02-02 04:15:00|1935.2|1934.4|1936.7|1935.9|1937.2|1936.4|1935.2|1934.4|295
1643775600000|2022-02-02 04:20:00|1936.2|1935.4|1935.2|1934.4|1937.2|1936.4|1935.2|1934.4|221
1643775900000|2022-02-02 04:25:00|1934.7|1933.9|1934.7|1933.9|1935.2|1934.4|1934.2|1933.4|115
1643776200000|2022-02-02 04:30:00|1934.9|1934.1|1936.2|1935.4|1936.4|1935.6|1934.7|1933.9|183
1643776500000|2022-02-02 04:35:00|1935.7|1934.9|1935.7|1934.9|1936.9|1936.1|1935.2|1934.4|277
1643776800000|2022-02-02 04:40:00|1935.2|1934.4|1935.7|1934.9|1935.7|1934.9|1934.7|1933.9|195
1643777100000|2022-02-02 04:45:00|1935.4|1934.6|1935.2|1934.4|1935.7|1934.9|1934.7|1933.9|114
1643777400000|2022-02-02 04:50:00|1935.7|1934.9|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|272
1643777700000|2022-02-02 04:55:00|1936.2|1935.4|1936.4|1935.6|1936.7|1935.9|1935.7|1934.9|156
1643778000000|2022-02-02 05:00:00|1936.7|1935.9|1937.2|1936.4|1937.2|1936.4|1936.2|1935.4|101
1643778300000|2022-02-02 05:05:00|1936.7|1935.9|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|186
1643778600000|2022-02-02 05:10:00|1937.2|1936.4|1936.7|1935.9|1937.7|1936.9|1936.7|1935.9|455
1643778900000|2022-02-02 05:15:00|1937.2|1936.4|1937.2|1936.4|1937.7|1936.9|1936.7|1935.9|491
1643779200000|2022-02-02 05:20:00|1936.9|1936.1|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|239
1643779500000|2022-02-02 05:25:00|1937.2|1936.4|1937.2|1936.4|1937.7|1936.9|1936.9|1936.1|342
1643779800000|2022-02-02 05:30:00|1937.7|1936.9|1937.2|1936.4|1937.7|1936.9|1937.2|1936.4|398
1643780100000|2022-02-02 05:35:00|1937.4|1936.6|1935.7|1934.9|1937.4|1936.6|1935.7|1934.9|586
1643780400000|2022-02-02 05:40:00|1935.2|1934.4|1937.2|1936.4|1938.2|1937.4|1935.2|1934.4|705
1643780700000|2022-02-02 05:45:00|1936.7|1935.9|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|332
1643781000000|2022-02-02 05:50:00|1936.2|1935.4|1935.2|1934.4|1936.2|1935.4|1934.2|1933.4|823
1643781300000|2022-02-02 05:55:00|1935.7|1934.9|1936.7|1935.9|1936.7|1935.9|1935.2|1934.4|2774
1643781600000|2022-02-02 06:00:00|1936.2|1935.4|1939.7|1938.9|1939.9|1939.1|1936.2|1935.4|2214
1643781900000|2022-02-02 06:05:00|1939.9|1939.1|1939.6|1937.6|1940.2|1939.4|1938.4|1937.4|717
1643782200000|2022-02-02 06:10:00|1939.4|1937.4|1940.8|1938.8|1940.9|1938.9|1938.6|1936.6|8
1643782500000|2022-02-02 06:15:00|1940.7|1938.7|1939.6|1937.6|1940.7|1938.7|1938.9|1936.9|351
1643782800000|2022-02-02 06:20:00|1939.8|1937.8|1939.5|1937.5|1940|1938|1939.5|1937.5|0
1643783100000|2022-02-02 06:25:00|1939.4|1937.4|1939.8|1937.8|1939.8|1937.8|1939.4|1937.4|0
1643783400000|2022-02-02 06:30:00|1939.9|1937.9|1939.7|1937.7|1940.8|1938.8|1939.7|1937.7|0
1643783700000|2022-02-02 06:35:00|1939.5|1937.5|1939|1937|1939.5|1937.5|1938.8|1936.8|0
1643784000000|2022-02-02 06:40:00|1938.9|1936.9|1938.1|1936.1|1939|1937|1938.1|1936.1|0
1643784300000|2022-02-02 06:45:00|1937.8|1935.8|1938.1|1936.1|1938.2|1936.2|1937.5|1935.5|0
1643784600000|2022-02-02 06:50:00|1938.4|1936.4|1937.8|1935.8|1938.4|1936.4|1937.8|1935.8|0
1643784900000|2022-02-02 06:55:00|1937.6|1935.6|1938.4|1936.4|1938.4|1936.4|1937.4|1935.4|0
1643785200000|2022-02-02 07:00:00|1938|1936|1936.1|1934.1|1938.3|1936.3|1935.9|1933.9|0
1643785500000|2022-02-02 07:05:00|1936|1934|1935.5|1933.5|1936.5|1934.5|1935.2|1933.2|0
1643785800000|2022-02-02 07:10:00|1935.4|1933.4|1936.1|1934.1|1936.6|1934.6|1935.1|1933.1|0
1643786100000|2022-02-02 07:15:00|1936.2|1934.2|1937|1935|1937|1935|1935.9|1933.9|0
1643786400000|2022-02-02 07:20:00|1937.2|1935.2|1937|1935|1937.2|1935.2|1936.5|1934.5|0
1643786700000|2022-02-02 07:25:00|1937.1|1935.1|1937.4|1935.4|1937.9|1935.9|1937|1935|0
1643787000000|2022-02-02 07:30:00|1937.3|1935.3|1936.4|1935.2|1937.6|1936.4|1935.9|1934.7|304
1643787300000|2022-02-02 07:35:00|1936.1|1934.9|1936.4|1935.2|1936.4|1935.2|1935.9|1934.7|61
1643787600000|2022-02-02 07:40:00|1936.1|1934.9|1936.9|1935.7|1937.4|1936.2|1935.9|1934.7|85
1643787900000|2022-02-02 07:45:00|1936.6|1935.4|1935.9|1934.7|1936.6|1935.4|1935.4|1934.2|25
1643788200000|2022-02-02 07:50:00|1935.6|1934.4|1934.9|1933.7|1935.9|1934.7|1934.9|1933.7|41
1643788500000|2022-02-02 07:55:00|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|24
1643788800000|2022-02-02 08:00:00|1934.9|1933.7|1934.4|1933.2|1935.4|1934.2|1933.9|1932.7|192
1643789100000|2022-02-02 08:05:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1932.4|1931.2|493
1643789400000|2022-02-02 08:10:00|1933.1|1931.9|1934.1|1932.9|1935.9|1934.7|1933.1|1931.9|251
1643789700000|2022-02-02 08:15:00|1933.9|1932.7|1932.9|1931.7|1934.4|1933.2|1932.9|1931.7|69
1643790000000|2022-02-02 08:20:00|1933.1|1931.9|1933.9|1932.7|1934.4|1933.2|1932.9|1931.7|118
1643790300000|2022-02-02 08:25:00|1934.4|1933.2|1932.9|1931.7|1934.4|1933.2|1932.9|1931.7|50
1643790600000|2022-02-02 08:30:00|1933.1|1931.9|1932.4|1931.2|1933.4|1932.2|1931.9|1930.7|42
1643790900000|2022-02-02 08:35:00|1932.9|1931.7|1932.4|1931.2|1933.9|1932.7|1932.4|1931.2|45
1643791200000|2022-02-02 08:40:00|1932.6|1931.4|1932.6|1931.4|1932.9|1931.7|1931.9|1930.7|7
1643791500000|2022-02-02 08:45:00|1932.4|1931.2|1931.9|1930.7|1932.9|1931.7|1931.6|1930.4|43
1643791800000|2022-02-02 08:50:00|1931.4|1930.2|1933.4|1932.2|1933.9|1932.7|1931.4|1930.2|108
1643792100000|2022-02-02 08:55:00|1932.9|1931.7|1932.9|1931.7|1933.4|1932.2|1932.9|1931.7|59
1643792400000|2022-02-02 09:00:00|1932.6|1931.4|1933.9|1932.7|1934.4|1933.2|1932.4|1931.2|17
1643792700000|2022-02-02 09:05:00|1934.1|1932.9|1935.9|1934.7|1936.1|1934.9|1933.9|1932.7|58
1643793000000|2022-02-02 09:10:00|1936.4|1935.2|1937.4|1936.2|1937.9|1936.7|1936.4|1935.2|174
1643793300000|2022-02-02 09:15:00|1937.1|1935.9|1937.1|1935.9|1937.4|1936.2|1936.9|1935.7|35
1643793600000|2022-02-02 09:20:00|1937.4|1936.2|1937.9|1936.7|1937.9|1936.7|1936.9|1935.7|16
1643793900000|2022-02-02 09:25:00|1937.4|1936.2|1936.1|1934.9|1937.9|1936.7|1935.9|1934.7|58
1643794200000|2022-02-02 09:30:00|1936.4|1935.2|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|14
1643794500000|2022-02-02 09:35:00|1936.4|1935.2|1936.6|1935.4|1936.9|1935.7|1936.1|1934.9|14
1643794800000|2022-02-02 09:40:00|1936.4|1935.2|1937.4|1936.2|1937.4|1936.2|1936.4|1935.2|16
1643795100000|2022-02-02 09:45:00|1936.9|1935.7|1938.4|1937.2|1938.4|1937.2|1936.9|1935.7|51
1643795400000|2022-02-02 09:50:00|1938.6|1937.4|1938.9|1937.7|1938.9|1937.7|1938.4|1937.2|53
1643795700000|2022-02-02 09:55:00|1939.4|1938.2|1939.6|1938.4|1940.4|1939.2|1938.9|1937.7|72
1643796000000|2022-02-02 10:00:00|1939.9|1938.7|1939.4|1938.2|1939.9|1938.7|1938.4|1937.2|69
1643796300000|2022-02-02 10:05:00|1939.1|1937.9|1938.4|1937.2|1939.4|1938.2|1937.9|1936.7|90
1643796600000|2022-02-02 10:10:00|1938.1|1936.9|1938.9|1937.7|1938.9|1937.7|1937.9|1936.7|59
1643796900000|2022-02-02 10:15:00|1938.6|1937.4|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|36
1643797200000|2022-02-02 10:20:00|1938.1|1936.9|1938.1|1936.9|1938.4|1937.2|1937.4|1936.2|27
1643797500000|2022-02-02 10:25:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.9|1936.7|24
1643797800000|2022-02-02 10:30:00|1938.1|1936.9|1938.9|1937.7|1938.9|1937.7|1937.9|1936.7|57
1643798100000|2022-02-02 10:35:00|1939.1|1937.9|1938.4|1937.2|1939.1|1937.9|1937.9|1936.7|39
1643798400000|2022-02-02 10:40:00|1938.6|1937.4|1938.4|1937.2|1938.6|1937.4|1937.9|1936.7|18
1643798700000|2022-02-02 10:45:00|1937.9|1936.7|1937.4|1936.2|1938.4|1937.2|1937.4|1936.2|23
1643799000000|2022-02-02 10:50:00|1937.6|1936.4|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|30
1643799300000|2022-02-02 10:55:00|1937.6|1936.4|1937.1|1935.9|1937.9|1936.7|1936.9|1935.7|44
1643799600000|2022-02-02 11:00:00|1936.9|1935.7|1936.4|1935.2|1937.1|1935.9|1936.4|1935.2|41
1643799900000|2022-02-02 11:05:00|1936.1|1934.9|1936.9|1935.7|1936.9|1935.7|1935.9|1934.7|57
1643800200000|2022-02-02 11:10:00|1936.6|1935.4|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|63
1643800500000|2022-02-02 11:15:00|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|49
1643800800000|2022-02-02 11:20:00|1935.6|1934.4|1936.4|1935.2|1936.4|1935.2|1935.4|1934.2|48
1643801100000|2022-02-02 11:25:00|1935.9|1934.7|1936.4|1935.2|1936.4|1935.2|1935.9|1934.7|15
1643801400000|2022-02-02 11:30:00|1935.9|1934.7|1936.9|1935.7|1936.9|1935.7|1935.9|1934.7|31
1643801700000|2022-02-02 11:35:00|1936.6|1935.4|1936.9|1935.7|1936.9|1935.7|1936.4|1935.2|54
1643802000000|2022-02-02 11:40:00|1937.1|1935.9|1936.4|1935.2|1937.4|1936.2|1936.1|1934.9|34
1643802300000|2022-02-02 11:45:00|1936.9|1935.7|1936.9|1935.7|1937.1|1935.9|1936.4|1935.2|22
1643802600000|2022-02-02 11:50:00|1936.6|1935.4|1936.9|1935.7|1936.9|1935.7|1936.4|1935.2|20
1643802900000|2022-02-02 11:55:00|1936.4|1935.2|1936.9|1935.7|1936.9|1935.7|1936.4|1935.2|34
1643803200000|2022-02-02 12:00:00|1936.4|1935.2|1936.4|1935.2|1936.4|1935.2|1935.9|1934.7|23
1643803500000|2022-02-02 12:05:00|1935.9|1934.7|1936.4|1935.2|1936.4|1935.2|1935.9|1934.7|17
1643803800000|2022-02-02 12:10:00|1936.9|1935.7|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|37
1643804100000|2022-02-02 12:15:00|1936.6|1935.4|1936.9|1935.7|1937.4|1936.2|1936.6|1935.4|46
1643804400000|2022-02-02 12:20:00|1936.6|1935.4|1936.9|1935.7|1936.9|1935.7|1936.4|1935.2|23
1643804700000|2022-02-02 12:25:00|1936.6|1935.4|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|40
1643805000000|2022-02-02 12:30:00|1936.4|1935.2|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|25
1643805300000|2022-02-02 12:35:00|1936.6|1935.4|1936.4|1935.2|1936.9|1935.7|1936.4|1935.2|22
1643805600000|2022-02-02 12:40:00|1936.1|1934.9|1936.9|1935.7|1936.9|1935.7|1935.9|1934.7|75
1643805900000|2022-02-02 12:45:00|1936.6|1935.4|1936.9|1935.7|1937.1|1935.9|1936.6|1935.4|15
1643806200000|2022-02-02 12:50:00|1937.4|1936.2|1937.4|1936.2|1937.4|1936.2|1936.9|1935.7|16
1643806500000|2022-02-02 12:55:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|100
1643806800000|2022-02-02 13:00:00|1937.4|1936.2|1937.9|1936.7|1937.9|1936.7|1937.1|1935.9|97
1643807100000|2022-02-02 13:05:00|1937.6|1936.4|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|27
1643807400000|2022-02-02 13:10:00|1937.4|1936.2|1938.4|1937.2|1938.6|1937.4|1937.4|1936.2|43
1643807700000|2022-02-02 13:15:00|1937.9|1936.7|1936.9|1935.7|1938.1|1936.9|1936.9|1935.7|41
1643808000000|2022-02-02 13:20:00|1936.6|1935.4|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|41
1643808300000|2022-02-02 13:25:00|1936.6|1935.4|1937.4|1936.2|1937.4|1936.2|1936.4|1935.2|14
1643808600000|2022-02-02 13:30:00|1937.1|1935.9|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|69
1643808900000|2022-02-02 13:35:00|1937.1|1935.9|1936.9|1935.7|1937.9|1936.7|1936.4|1935.2|37
1643809200000|2022-02-02 13:40:00|1936.4|1935.2|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|38
1643809500000|2022-02-02 13:45:00|1937.1|1935.9|1937.4|1936.2|1937.4|1936.2|1936.6|1935.4|37
1643809800000|2022-02-02 13:50:00|1937.1|1935.9|1935.9|1934.7|1937.4|1936.2|1935.9|1934.7|57
1643810100000|2022-02-02 13:55:00|1936.1|1934.9|1935.9|1934.7|1936.4|1935.2|1935.9|1934.7|49
1643810400000|2022-02-02 14:00:00|1935.6|1934.4|1935.9|1934.7|1935.9|1934.7|1934.9|1933.7|46
1643810700000|2022-02-02 14:05:00|1936.1|1934.9|1935.9|1934.7|1936.4|1935.2|1935.4|1934.2|47
1643811000000|2022-02-02 14:10:00|1935.4|1934.2|1934.9|1933.7|1935.6|1934.4|1934.9|1933.7|17
1643811300000|2022-02-02 14:15:00|1935.1|1933.9|1934.9|1933.7|1935.4|1934.2|1934.9|1933.7|75
1643811600000|2022-02-02 14:20:00|1935.1|1933.9|1935.4|1934.2|1935.4|1934.2|1934.9|1933.7|15
1643811900000|2022-02-02 14:25:00|1935.6|1934.4|1935.9|1934.7|1936.4|1935.2|1935.1|1933.9|178
1643812200000|2022-02-02 14:30:00|1935.6|1934.4|1936.4|1935.2|1936.9|1935.7|1935.4|1934.2|289
1643812500000|2022-02-02 14:35:00|1936.9|1935.7|1936.4|1935.2|1937.9|1936.7|1935.6|1934.4|277
1643812800000|2022-02-02 14:40:00|1936.1|1934.9|1933.9|1932.7|1936.4|1935.2|1931.9|1930.7|304
1643813100000|2022-02-02 14:45:00|1933.6|1932.4|1930.4|1929.2|1933.9|1932.7|1930.4|1929.2|244
1643813400000|2022-02-02 14:50:00|1930.9|1929.7|1933.4|1932.2|1933.9|1932.7|1930.9|1929.7|184
1643813700000|2022-02-02 14:55:00|1933.1|1931.9|1931.4|1930.2|1933.9|1932.7|1930.9|1929.7|216
1643814000000|2022-02-02 15:00:00|1931.9|1930.7|1932.6|1931.4|1933.9|1932.7|1931.9|1930.7|226
1643814300000|2022-02-02 15:05:00|1932.4|1931.2|1934.4|1933.2|1934.9|1933.7|1931.9|1930.7|200
1643814600000|2022-02-02 15:10:00|1933.9|1932.7|1931.9|1930.7|1935.4|1934.2|1931.9|1930.7|148
1643814900000|2022-02-02 15:15:00|1932.4|1931.2|1931.4|1930.2|1932.9|1931.7|1930.1|1928.9|156
1643815200000|2022-02-02 15:20:00|1931.9|1930.7|1929.9|1928.7|1932.4|1931.2|1929.6|1928.4|366
1643815500000|2022-02-02 15:25:00|1930.4|1929.2|1929.9|1928.7|1930.9|1929.7|1928.4|1927.2|254
1643815800000|2022-02-02 15:30:00|1930.4|1929.2|1927.9|1926.7|1930.9|1929.7|1927.9|1926.7|227
1643816100000|2022-02-02 15:35:00|1927.4|1926.2|1929.9|1928.7|1929.9|1928.7|1926.4|1925.2|486
1643816400000|2022-02-02 15:40:00|1929.6|1928.4|1932.4|1931.2|1932.4|1931.2|1928.4|1927.2|572
1643816700000|2022-02-02 15:45:00|1931.9|1930.7|1932.4|1931.2|1933.4|1932.2|1931.4|1930.2|227
1643817000000|2022-02-02 15:50:00|1932.1|1930.9|1929.9|1928.7|1932.9|1931.7|1929.4|1928.2|144
1643817300000|2022-02-02 15:55:00|1930.4|1929.2|1931.4|1930.2|1931.4|1930.2|1929.9|1928.7|156
1643817600000|2022-02-02 16:00:00|1931.9|1930.7|1929.4|1928.2|1931.9|1930.7|1928.9|1927.7|193
1643817900000|2022-02-02 16:05:00|1928.9|1927.7|1927.9|1926.7|1929.9|1928.7|1927.4|1926.2|246
1643818200000|2022-02-02 16:10:00|1927.6|1926.4|1926.4|1925.2|1928.4|1927.2|1925.9|1924.7|155
1643818500000|2022-02-02 16:15:00|1925.9|1924.7|1926.4|1925.2|1927.9|1926.7|1925.4|1924.2|242
1643818800000|2022-02-02 16:20:00|1926.6|1925.4|1927.4|1926.2|1928.4|1927.2|1926.4|1925.2|221
1643819100000|2022-02-02 16:25:00|1927.6|1926.4|1927.1|1925.9|1928.1|1926.9|1926.9|1925.7|182
1643819400000|2022-02-02 16:30:00|1926.9|1925.7|1926.4|1925.2|1926.9|1925.7|1925.4|1924.2|129
1643819700000|2022-02-02 16:35:00|1926.1|1924.9|1924.4|1923.2|1926.9|1925.7|1923.9|1922.7|175
1643820000000|2022-02-02 16:40:00|1924.1|1922.9|1926.4|1925.2|1926.9|1925.7|1924.1|1922.9|78
1643820300000|2022-02-02 16:45:00|1926.1|1924.9|1927.4|1926.2|1928.4|1927.2|1925.9|1924.7|83
1643820600000|2022-02-02 16:50:00|1927.6|1926.4|1927.9|1926.7|1928.9|1927.7|1927.4|1926.2|71
1643820900000|2022-02-02 16:55:00|1927.4|1926.2|1929.4|1928.2|1929.4|1928.2|1927.4|1926.2|64
1643821200000|2022-02-02 17:00:00|1929.1|1927.9|1928.4|1927.2|1929.1|1927.9|1927.9|1926.7|47
1643821500000|2022-02-02 17:05:00|1928.9|1927.7|1929.9|1928.7|1930.4|1929.2|1928.1|1926.9|95
1643821800000|2022-02-02 17:10:00|1930.1|1928.9|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|96
1643822100000|2022-02-02 17:15:00|1929.9|1928.7|1929.4|1928.2|1931.9|1930.7|1928.9|1927.7|159
1643822400000|2022-02-02 17:20:00|1929.6|1928.4|1929.4|1928.2|1930.4|1929.2|1928.9|1927.7|19
1643822700000|2022-02-02 17:25:00|1929.1|1927.9|1928.4|1927.2|1929.6|1928.4|1928.4|1927.2|19
1643823000000|2022-02-02 17:30:00|1927.9|1926.7|1928.9|1927.7|1928.9|1927.7|1927.9|1926.7|33
1643823300000|2022-02-02 17:35:00|1929.1|1927.9|1929.9|1928.7|1930.4|1929.2|1928.4|1927.2|19
1643823600000|2022-02-02 17:40:00|1929.6|1928.4|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|18
1643823900000|2022-02-02 17:45:00|1930.1|1928.9|1930.4|1929.2|1931.4|1930.2|1929.9|1928.7|56
1643824200000|2022-02-02 17:50:00|1930.1|1928.9|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|36
1643824500000|2022-02-02 17:55:00|1930.1|1928.9|1931.4|1930.2|1931.9|1930.7|1929.9|1928.7|24
1643824800000|2022-02-02 18:00:00|1931.6|1930.4|1930.9|1929.7|1931.9|1930.7|1930.9|1929.7|46
1643825100000|2022-02-02 18:05:00|1930.6|1929.4|1929.9|1928.7|1930.9|1929.7|1929.9|1928.7|37
1643825400000|2022-02-02 18:10:00|1929.6|1928.4|1930.1|1928.9|1930.1|1928.9|1929.1|1927.9|26
1643825700000|2022-02-02 18:15:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|15
1643826000000|2022-02-02 18:20:00|1930.1|1928.9|1929.4|1928.2|1930.4|1929.2|1928.9|1927.7|29
1643826300000|2022-02-02 18:25:00|1929.6|1928.4|1928.9|1927.7|1929.9|1928.7|1928.4|1927.2|32
1643826600000|2022-02-02 18:30:00|1929.1|1927.9|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|24
1643826900000|2022-02-02 18:35:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|24
1643827200000|2022-02-02 18:40:00|1930.1|1928.9|1930.4|1929.2|1930.9|1929.7|1929.6|1928.4|27
1643827500000|2022-02-02 18:45:00|1930.1|1928.9|1929.4|1928.2|1930.4|1929.2|1929.1|1927.9|41
1643827800000|2022-02-02 18:50:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|25
1643828100000|2022-02-02 18:55:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|17
1643828400000|2022-02-02 19:00:00|1930.6|1929.4|1931.9|1930.7|1931.9|1930.7|1930.4|1929.2|37
1643828700000|2022-02-02 19:05:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1930.4|1929.2|49
1643829000000|2022-02-02 19:10:00|1931.9|1930.7|1930.4|1929.2|1931.9|1930.7|1930.1|1928.9|29
1643829300000|2022-02-02 19:15:00|1930.6|1929.4|1930.9|1929.7|1931.4|1930.2|1928.9|1927.7|67
1643829600000|2022-02-02 19:20:00|1930.4|1929.2|1930.9|1929.7|1931.4|1930.2|1930.4|1929.2|50
1643829900000|2022-02-02 19:25:00|1930.6|1929.4|1931.4|1930.2|1931.4|1930.2|1929.9|1928.7|20
1643830200000|2022-02-02 19:30:00|1931.1|1929.9|1932.9|1931.7|1932.9|1931.7|1930.9|1929.7|34
1643830500000|2022-02-02 19:35:00|1932.6|1931.4|1931.4|1930.2|1932.9|1931.7|1931.1|1929.9|38
1643830800000|2022-02-02 19:40:00|1931.9|1930.7|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|131
1643831100000|2022-02-02 19:45:00|1932.6|1931.4|1932.9|1931.7|1932.9|1931.7|1931.4|1930.2|37
1643831400000|2022-02-02 19:50:00|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|48
1643831700000|2022-02-02 19:55:00|1933.1|1931.9|1931.9|1930.7|1933.4|1932.2|1931.9|1930.7|33
1643832000000|2022-02-02 20:00:00|1931.4|1930.2|1932.6|1931.4|1932.9|1931.7|1930.9|1929.7|51
1643832300000|2022-02-02 20:05:00|1932.4|1931.2|1931.9|1930.7|1932.6|1931.4|1931.4|1930.2|38
1643832600000|2022-02-02 20:10:00|1931.6|1930.4|1932.1|1930.9|1932.4|1931.2|1931.4|1930.2|36
1643832900000|2022-02-02 20:15:00|1932.4|1931.2|1934.9|1933.7|1934.9|1933.7|1931.9|1930.7|82
1643833200000|2022-02-02 20:20:00|1935.4|1933.4|1934.7|1932.7|1935.9|1933.9|1934.3|1932.3|55
1643833500000|2022-02-02 20:25:00|1934.9|1932.9|1934|1932|1935.7|1933.7|1933.2|1931.2|44
1643833800000|2022-02-02 20:30:00|1933.8|1931.8|1935.1|1933.1|1935.3|1933.3|1933.6|1931.6|48
1643834100000|2022-02-02 20:35:00|1935|1933|1934.3|1932.3|1935.4|1933.4|1933.9|1931.9|55
1643834400000|2022-02-02 20:40:00|1934.6|1932.6|1934.8|1932.8|1935|1933|1933.9|1931.9|92
1643834700000|2022-02-02 20:45:00|1935|1933|1935.3|1933.3|1935.8|1933.8|1934.8|1932.8|109
1643835000000|2022-02-02 20:50:00|1934.9|1932.9|1934|1932|1935.3|1933.3|1933.5|1931.5|177
1643835300000|2022-02-02 20:55:00|1934.2|1932.2|1934.2|1932.2|1936|1934|1933.2|1931.2|0
1643835600000|2022-02-02 21:00:00|1934|1932|1933.4|1931.4|1934.7|1932.7|1933.1|1931.1|5
1643835900000|2022-02-02 21:05:00|1933.3|1931.3|1927.5|1925.5|1933.7|1931.7|1927.4|1925.4|0
1643836200000|2022-02-02 21:10:00|1927.2|1925.2|1926.1|1924.1|1927.5|1925.5|1925.1|1923.1|0
1643836500000|2022-02-02 21:15:00|1926|1924|1926.1|1924.1|1926.5|1924.5|1925.4|1923.4|0
1643836800000|2022-02-02 21:20:00|1926|1924|1926|1924|1926.4|1924.4|1925.2|1923.2|0
1643837100000|2022-02-02 21:25:00|1926.1|1924.1|1925.7|1923.7|1926.7|1924.7|1925.3|1923.3|0
1643837400000|2022-02-02 21:30:00|1925.6|1923.6|1926.5|1924.5|1926.8|1924.8|1925.5|1923.5|0
1643837700000|2022-02-02 21:35:00|1926.4|1924.4|1926.9|1924.9|1927.3|1925.3|1926.3|1924.3|0
1643838000000|2022-02-02 21:40:00|1926.8|1924.8|1927|1925|1927.4|1925.4|1926.8|1924.8|0
1643838300000|2022-02-02 21:45:00|1926.9|1924.9|1926.2|1924.2|1927.4|1925.4|1926|1924|0
1643838600000|2022-02-02 21:50:00|1925.6|1923.6|1927.4|1925.4|1927.4|1925.4|1925.6|1923.6|0
1643838900000|2022-02-02 21:55:00|1927.5|1925.5|1928.2|1926.2|1928.4|1926.4|1927.5|1925.5|0
1643839200000|2022-02-02 22:00:00|1928.3|1926.3|1927.8|1925.8|1928.4|1926.4|1927.8|1925.8|0
1643839500000|2022-02-02 22:05:00|1927.9|1925.9|1928|1926|1928.1|1926.1|1927.9|1925.9|0
1643839800000|2022-02-02 22:10:00|1928.1|1926.1|1927.9|1925.9|1928.2|1926.2|1927.9|1925.9|0
1643840100000|2022-02-02 22:15:00|1927.8|1925.8|1927.3|1925.3|1927.8|1925.8|1927.3|1925.3|0
1643840400000|2022-02-02 22:20:00|1927.4|1925.4|1927.3|1925.3|1927.4|1925.4|1927.3|1925.3|0
1643840700000|2022-02-02 22:25:00|1927.4|1925.4|1927.7|1925.7|1927.8|1925.8|1927.3|1925.3|0
1643841000000|2022-02-02 22:30:00|1927.6|1925.6|1927.7|1925.7|1927.7|1925.7|1927.6|1925.6|0
1643841300000|2022-02-02 22:35:00|1927.6|1925.6|1927.4|1925.4|1927.6|1925.6|1927.4|1925.4|0
1643841900000|2022-02-02 22:45:00|1927.3|1925.3|1927.2|1925.2|1927.3|1925.3|1927.2|1925.2|0
1643842200000|2022-02-02 22:50:00|1927.3|1925.3|1926.9|1924.9|1927.3|1925.3|1926.9|1924.9|0
1643842500000|2022-02-02 22:55:00|1926.8|1924.8|1927|1925|1927.1|1925.1|1926.7|1924.7|0
1643842800000|2022-02-02 23:00:00|1927.4|1925.4|1925.3|1923.3|1928.4|1926.4|1925.2|1923.2|0
1643843100000|2022-02-02 23:05:00|1925.5|1923.5|1923.9|1921.9|1925.5|1923.5|1923.1|1921.1|0
1643843400000|2022-02-02 23:10:00|1923.6|1921.6|1922.8|1920.8|1924|1922|1922.8|1920.8|0
1643843700000|2022-02-02 23:15:00|1922.9|1920.9|1923.8|1921.8|1924.3|1922.3|1922.8|1920.8|0
1643844000000|2022-02-02 23:20:00|1923.5|1921.5|1924.1|1922.1|1924.1|1922.1|1923.2|1921.2|0
1643844300000|2022-02-02 23:25:00|1923.9|1921.9|1922.4|1920.4|1923.9|1921.9|1922|1920|0
1643844600000|2022-02-02 23:30:00|1922.2|1920.2|1922.6|1920.6|1923.8|1921.8|1921.5|1919.5|0
1643844900000|2022-02-02 23:35:00|1922.4|1920.4|1921.6|1919.6|1923.6|1921.6|1921.3|1919.3|0
1643845200000|2022-02-02 23:40:00|1921.5|1919.5|1919.6|1917.6|1921.6|1919.6|1919.6|1917.6|0
1643845500000|2022-02-02 23:45:00|1919.7|1917.7|1920.9|1919.7|1924.6|1923.4|1919.7|1917.7|893
1643845800000|2022-02-02 23:50:00|1920.4|1919.2|1919.1|1917.9|1920.4|1919.2|1917.6|1916.4|362
1643846100000|2022-02-02 23:55:00|1918.9|1917.7|1919.4|1918.2|1919.9|1918.7|1917.4|1916.2|479
1643846400000|2022-02-03 00:00:00|1919.2|1918.4|1923.7|1922.9|1924.9|1924.1|1918.2|1917.4|1604
1643846700000|2022-02-03 00:05:00|1924.4|1923.6|1917.2|1916.4|1925.2|1924.4|1916.4|1915.6|1567
1643847000000|2022-02-03 00:10:00|1917.7|1916.9|1921.2|1920.4|1921.2|1920.4|1916.7|1915.9|883
1643847300000|2022-02-03 00:15:00|1921.7|1920.9|1925.2|1924.4|1926.7|1925.9|1921.2|1920.4|976
1643847600000|2022-02-03 00:20:00|1924.7|1923.9|1928.2|1927.4|1929.2|1928.4|1924.4|1923.6|885
1643847900000|2022-02-03 00:25:00|1927.7|1926.9|1922.7|1921.9|1927.9|1927.1|1922.7|1921.9|742
1643848200000|2022-02-03 00:30:00|1923.2|1922.4|1925.2|1924.4|1926.9|1926.1|1922.7|1921.9|532
1643848500000|2022-02-03 00:35:00|1924.7|1923.9|1925.2|1924.4|1926.7|1925.9|1924.2|1923.4|380
1643848800000|2022-02-03 00:40:00|1925.7|1924.9|1924.2|1923.4|1926.7|1925.9|1924.2|1923.4|337
1643849100000|2022-02-03 00:45:00|1924.4|1923.6|1924.7|1923.9|1926.7|1925.9|1924.2|1923.4|375
1643849400000|2022-02-03 00:50:00|1924.2|1923.4|1924.2|1923.4|1925.2|1924.4|1924.2|1923.4|335
1643849700000|2022-02-03 00:55:00|1924.7|1923.9|1923.7|1922.9|1924.7|1923.9|1922.2|1921.4|384
1643850000000|2022-02-03 01:00:00|1924.2|1923.4|1923.2|1922.4|1924.4|1923.6|1922.7|1921.9|298
1643850300000|2022-02-03 01:05:00|1923.7|1922.9|1919.7|1918.9|1923.7|1922.9|1919.2|1918.4|704
1643850600000|2022-02-03 01:10:00|1919.4|1918.6|1924.2|1923.4|1924.2|1923.4|1919.4|1918.6|615
1643850900000|2022-02-03 01:15:00|1923.9|1923.1|1924.2|1923.4|1925.2|1924.4|1923.7|1922.9|415
1643851200000|2022-02-03 01:20:00|1924.7|1923.9|1924.7|1923.9|1925.2|1924.4|1923.7|1922.9|296
1643851500000|2022-02-03 01:25:00|1925.2|1924.4|1923.9|1923.1|1925.2|1924.4|1923.7|1922.9|204
1643851800000|2022-02-03 01:30:00|1924.2|1923.4|1923.7|1922.9|1924.7|1923.9|1923.7|1922.9|202
1643852100000|2022-02-03 01:35:00|1924.2|1923.4|1926.2|1925.4|1927.2|1926.4|1923.7|1922.9|222
1643852400000|2022-02-03 01:40:00|1926.7|1925.9|1927.7|1926.9|1927.7|1926.9|1925.7|1924.9|240
1643852700000|2022-02-03 01:45:00|1927.2|1926.4|1926.2|1925.4|1927.2|1926.4|1925.7|1924.9|250
1643853000000|2022-02-03 01:50:00|1925.7|1924.9|1922.7|1921.9|1926.2|1925.4|1922.7|1921.9|298
1643853300000|2022-02-03 01:55:00|1922.2|1921.4|1921.2|1920.4|1923.2|1922.4|1921.2|1920.4|277
1643853600000|2022-02-03 02:00:00|1921.7|1920.9|1921.7|1920.9|1922.7|1921.9|1921.7|1920.9|326
1643853900000|2022-02-03 02:05:00|1921.9|1921.1|1919.7|1918.9|1921.9|1921.1|1919.2|1918.4|522
1643854200000|2022-02-03 02:10:00|1919.9|1919.1|1921.2|1920.4|1921.2|1920.4|1919.7|1918.9|260
1643854500000|2022-02-03 02:15:00|1921.7|1920.9|1922.2|1921.4|1922.2|1921.4|1921.2|1920.4|203
1643854800000|2022-02-03 02:20:00|1921.7|1920.9|1921.2|1920.4|1922.2|1921.4|1920.2|1919.4|195
1643855100000|2022-02-03 02:25:00|1920.7|1919.9|1923.7|1922.9|1923.9|1923.1|1920.7|1919.9|316
1643855400000|2022-02-03 02:30:00|1924.2|1923.4|1923.2|1922.4|1924.2|1923.4|1923.2|1922.4|141
1643855700000|2022-02-03 02:35:00|1922.9|1922.1|1923.7|1922.9|1923.7|1922.9|1922.7|1921.9|102
1643856000000|2022-02-03 02:40:00|1924.2|1923.4|1923.7|1922.9|1924.2|1923.4|1923.2|1922.4|124
1643856300000|2022-02-03 02:45:00|1923.4|1922.6|1924.2|1923.4|1924.2|1923.4|1923.2|1922.4|30
1643856600000|2022-02-03 02:50:00|1923.7|1922.9|1923.7|1922.9|1923.7|1922.9|1923.2|1922.4|61
1643856900000|2022-02-03 02:55:00|1924.2|1923.4|1923.7|1922.9|1924.2|1923.4|1923.7|1922.9|62
1643857200000|2022-02-03 03:00:00|1923.2|1922.4|1923.2|1922.4|1923.7|1922.9|1923.2|1922.4|72
1643857500000|2022-02-03 03:05:00|1923.7|1922.9|1924.7|1923.9|1924.7|1923.9|1923.2|1922.4|119
1643857800000|2022-02-03 03:10:00|1925.2|1924.4|1923.7|1922.9|1925.2|1924.4|1923.7|1922.9|73
1643858100000|2022-02-03 03:15:00|1923.2|1922.4|1923.2|1922.4|1923.2|1922.4|1923.2|1922.4|47
1643858400000|2022-02-03 03:20:00|1923.7|1922.9|1923.2|1922.4|1923.7|1922.9|1923.2|1922.4|122
1643858700000|2022-02-03 03:25:00|1923.7|1922.9|1922.7|1921.9|1923.7|1922.9|1922.7|1921.9|100
1643859000000|2022-02-03 03:30:00|1923.2|1922.4|1924.7|1923.9|1925.2|1924.4|1921.7|1920.9|529
1643859300000|2022-02-03 03:35:00|1924.2|1923.4|1924.7|1923.9|1925.2|1924.4|1923.7|1922.9|297
1643859600000|2022-02-03 03:40:00|1925.2|1924.4|1924.2|1923.4|1925.2|1924.4|1923.7|1922.9|192
1643859900000|2022-02-03 03:45:00|1924.4|1923.6|1923.2|1922.4|1925.2|1924.4|1923.2|1922.4|167
1643860200000|2022-02-03 03:50:00|1923.7|1922.9|1922.2|1921.4|1923.7|1922.9|1921.7|1920.9|183
1643860500000|2022-02-03 03:55:00|1922.4|1921.6|1922.7|1921.9|1923.2|1922.4|1922.2|1921.4|159
1643860800000|2022-02-03 04:00:00|1922.2|1921.4|1919.2|1918.4|1922.2|1921.4|1918.7|1917.9|506
1643861100000|2022-02-03 04:05:00|1919.7|1918.9|1920.7|1919.9|1920.7|1919.9|1919.2|1918.4|260
1643861400000|2022-02-03 04:10:00|1921.2|1920.4|1921.2|1920.4|1921.7|1920.9|1920.7|1919.9|164
1643861700000|2022-02-03 04:15:00|1921.7|1920.9|1923.7|1922.9|1924.2|1923.4|1921.2|1920.4|351
1643862000000|2022-02-03 04:20:00|1924.2|1923.4|1923.2|1922.4|1924.2|1923.4|1923.2|1922.4|253
1643862300000|2022-02-03 04:25:00|1922.9|1922.1|1922.7|1921.9|1923.7|1922.9|1922.7|1921.9|209
1643862600000|2022-02-03 04:30:00|1922.4|1921.6|1921.9|1921.1|1922.7|1921.9|1921.7|1920.9|210
1643862900000|2022-02-03 04:35:00|1921.7|1920.9|1922.7|1921.9|1923.2|1922.4|1921.7|1920.9|249
1643863200000|2022-02-03 04:40:00|1923.2|1922.4|1922.2|1921.4|1923.7|1922.9|1922.2|1921.4|194
1643863500000|2022-02-03 04:45:00|1922.7|1921.9|1921.2|1920.4|1923.2|1922.4|1921.2|1920.4|265
1643863800000|2022-02-03 04:50:00|1921.4|1920.6|1921.2|1920.4|1922.7|1921.9|1921.2|1920.4|254
1643864100000|2022-02-03 04:55:00|1921.4|1920.6|1920.7|1919.9|1921.7|1920.9|1920.7|1919.9|291
1643864400000|2022-02-03 05:00:00|1920.2|1919.4|1919.7|1918.9|1921.2|1920.4|1919.7|1918.9|433
1643864700000|2022-02-03 05:05:00|1919.9|1919.1|1919.7|1918.9|1920.2|1919.4|1919.2|1918.4|302
1643865000000|2022-02-03 05:10:00|1919.9|1919.1|1921.2|1920.4|1921.2|1920.4|1919.7|1918.9|287
1643865300000|2022-02-03 05:15:00|1921.7|1920.9|1920.9|1920.1|1922.2|1921.4|1920.7|1919.9|446
1643865600000|2022-02-03 05:20:00|1921.2|1920.4|1920.2|1919.4|1921.2|1920.4|1919.7|1918.9|408
1643865900000|2022-02-03 05:25:00|1920.7|1919.9|1919.7|1918.9|1920.7|1919.9|1919.7|1918.9|271
1643866200000|2022-02-03 05:30:00|1919.2|1918.4|1918.2|1917.4|1919.2|1918.4|1918.2|1917.4|561
1643866500000|2022-02-03 05:35:00|1917.7|1916.9|1919.7|1918.9|1920.2|1919.4|1917.7|1916.9|391
1643866800000|2022-02-03 05:40:00|1919.2|1918.4|1918.2|1917.4|1919.7|1918.9|1917.7|1916.9|414
1643867100000|2022-02-03 05:45:00|1917.7|1916.9|1918.7|1917.9|1919.2|1918.4|1917.7|1916.9|494
1643867400000|2022-02-03 05:50:00|1918.2|1917.4|1919.2|1918.4|1920.2|1919.4|1917.2|1916.4|753
1643867700000|2022-02-03 05:55:00|1919.4|1918.6|1918.2|1917.4|1919.7|1918.9|1918.2|1917.4|1812
1643868000000|2022-02-03 06:00:00|1919.2|1918.4|1918.2|1917.4|1920.2|1919.4|1917.7|1916.9|2024
1643868300000|2022-02-03 06:05:00|1918.7|1917.9|1919.6|1917.6|1919.7|1917.9|1918.2|1917.4|445
1643868600000|2022-02-03 06:10:00|1919.4|1917.4|1919.3|1917.3|1920.2|1918.2|1918.7|1916.7|0
1643868900000|2022-02-03 06:15:00|1919.4|1917.4|1918.7|1916.7|1919.6|1917.6|1918.7|1916.7|430
1643869200000|2022-02-03 06:20:00|1918.8|1916.8|1919.2|1917.2|1919.5|1917.5|1918.8|1916.8|0
1643869500000|2022-02-03 06:25:00|1919.1|1917.1|1919.6|1917.6|1920|1918|1918.9|1916.9|0
1643869800000|2022-02-03 06:30:00|1919.8|1917.8|1920|1918|1920.3|1918.3|1919.5|1917.5|0
1643870100000|2022-02-03 06:35:00|1919.8|1917.8|1919.2|1917.2|1919.8|1917.8|1919|1917|0
1643870400000|2022-02-03 06:40:00|1919.3|1917.3|1919|1917|1919.4|1917.4|1919|1917|0
1643870700000|2022-02-03 06:45:00|1919.1|1917.1|1919|1917|1919.2|1917.2|1918.7|1916.7|0
1643871000000|2022-02-03 06:50:00|1919.3|1917.3|1919.7|1917.7|1919.8|1917.8|1919.3|1917.3|0
1643871300000|2022-02-03 06:55:00|1920|1918|1919.2|1917.2|1920.1|1918.1|1919.2|1917.2|0
1643871600000|2022-02-03 07:00:00|1919.5|1917.5|1920|1918|1920.2|1918.2|1918.7|1916.7|0
1643871900000|2022-02-03 07:05:00|1920.2|1918.2|1919.1|1917.1|1920.2|1918.2|1919.1|1917.1|0
1643872200000|2022-02-03 07:10:00|1918.8|1916.8|1919.9|1917.9|1920.8|1918.8|1918.8|1916.8|0
1643872500000|2022-02-03 07:15:00|1920|1918|1919.5|1917.5|1920.2|1918.2|1919.2|1917.2|0
1643872800000|2022-02-03 07:20:00|1919.7|1917.7|1919.1|1917.1|1919.9|1917.9|1919.1|1917.1|0
1643873100000|2022-02-03 07:25:00|1919|1917|1918.7|1916.7|1919.6|1917.6|1918.5|1916.5|0
1643873400000|2022-02-03 07:30:00|1918.8|1916.8|1917.9|1916.7|1918.9|1917.7|1917.9|1916.5|182
1643873700000|2022-02-03 07:35:00|1918.4|1917.2|1918.9|1917.7|1918.9|1917.7|1918.4|1917.2|71
1643874000000|2022-02-03 07:40:00|1918.4|1917.2|1919.9|1918.7|1919.9|1918.7|1918.4|1917.2|43
1643874300000|2022-02-03 07:45:00|1920.4|1919.2|1920.4|1919.2|1920.9|1919.7|1920.1|1918.9|101
1643874600000|2022-02-03 07:50:00|1920.9|1919.7|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|53
1643874900000|2022-02-03 07:55:00|1921.4|1920.2|1922.1|1920.9|1922.4|1921.2|1921.4|1920.2|42
1643875200000|2022-02-03 08:00:00|1922.4|1921.2|1921.9|1920.7|1922.4|1921.2|1921.1|1919.9|44
1643875500000|2022-02-03 08:05:00|1922.4|1921.2|1920.9|1919.7|1922.4|1921.2|1920.9|1919.7|32
1643875800000|2022-02-03 08:10:00|1920.6|1919.4|1921.1|1919.9|1922.1|1920.9|1920.4|1919.2|131
1643876100000|2022-02-03 08:15:00|1921.4|1920.2|1921.4|1920.2|1922.4|1921.2|1920.4|1919.2|78
1643876400000|2022-02-03 08:20:00|1921.1|1919.9|1919.4|1918.2|1921.4|1920.2|1918.9|1917.7|171
1643876700000|2022-02-03 08:25:00|1919.6|1918.4|1919.9|1918.7|1920.9|1919.7|1919.4|1918.2|25
1643877000000|2022-02-03 08:30:00|1920.1|1918.9|1921.4|1920.2|1921.6|1920.4|1919.9|1918.7|21
1643877300000|2022-02-03 08:35:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1920.4|1919.2|22
1643877600000|2022-02-03 08:40:00|1921.1|1919.9|1921.4|1920.2|1922.4|1921.2|1920.9|1919.7|22
1643877900000|2022-02-03 08:45:00|1921.6|1920.4|1922.1|1920.9|1922.9|1921.7|1921.6|1920.4|33
1643878200000|2022-02-03 08:50:00|1921.9|1920.7|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|76
1643878500000|2022-02-03 08:55:00|1922.4|1921.2|1923.4|1922.2|1923.4|1922.2|1922.1|1920.9|84
1643878800000|2022-02-03 09:00:00|1922.9|1921.7|1920.9|1919.7|1924.4|1923.2|1920.4|1919.2|257
1643879100000|2022-02-03 09:05:00|1920.6|1919.4|1920.9|1919.7|1920.9|1919.7|1920.4|1919.2|32
1643879400000|2022-02-03 09:10:00|1920.4|1919.2|1920.4|1919.2|1920.9|1919.7|1919.9|1918.7|43
1643879700000|2022-02-03 09:15:00|1920.1|1918.9|1920.9|1919.7|1921.4|1920.2|1919.9|1918.7|43
1643880000000|2022-02-03 09:20:00|1921.1|1919.9|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|18
1643880300000|2022-02-03 09:25:00|1921.1|1919.9|1919.4|1918.2|1921.4|1920.2|1919.4|1918.2|86
1643880600000|2022-02-03 09:30:00|1919.6|1918.4|1919.4|1918.2|1919.9|1918.7|1919.4|1918.2|23
1643880900000|2022-02-03 09:35:00|1918.9|1917.7|1918.4|1917.2|1919.4|1918.2|1917.9|1916.7|116
1643881200000|2022-02-03 09:40:00|1917.9|1916.7|1916.9|1915.7|1918.4|1917.2|1916.9|1915.7|48
1643881500000|2022-02-03 09:45:00|1917.4|1916.2|1918.4|1917.2|1918.9|1917.7|1917.4|1916.2|26
1643881800000|2022-02-03 09:50:00|1918.9|1917.7|1916.4|1915.2|1918.9|1917.7|1916.4|1915.2|39
1643882100000|2022-02-03 09:55:00|1916.6|1915.4|1915.1|1913.9|1916.9|1915.7|1914.9|1913.7|182
1643882400000|2022-02-03 10:00:00|1914.9|1913.7|1915.4|1914.2|1915.4|1914.2|1914.4|1913.2|131
1643882700000|2022-02-03 10:05:00|1915.6|1914.4|1916.6|1915.4|1916.9|1915.7|1915.6|1914.4|45
1643883000000|2022-02-03 10:10:00|1916.4|1915.2|1916.4|1915.2|1917.4|1916.2|1915.9|1914.7|42
1643883300000|2022-02-03 10:15:00|1916.9|1915.7|1917.4|1916.2|1917.4|1916.2|1916.6|1915.4|37
1643883600000|2022-02-03 10:20:00|1917.6|1916.4|1916.9|1915.7|1917.6|1916.4|1916.4|1915.2|74
1643883900000|2022-02-03 10:25:00|1916.6|1915.4|1916.9|1915.7|1917.6|1916.4|1916.4|1915.2|10
1643884200000|2022-02-03 10:30:00|1917.1|1915.9|1917.9|1916.7|1918.4|1917.2|1916.9|1915.7|72
1643884500000|2022-02-03 10:35:00|1917.4|1916.2|1917.4|1916.2|1917.9|1916.7|1917.4|1916.2|20
1643884800000|2022-02-03 10:40:00|1917.1|1915.9|1917.4|1916.2|1917.4|1916.2|1916.9|1915.7|25
1643885100000|2022-02-03 10:45:00|1917.6|1916.4|1917.4|1916.2|1917.9|1916.7|1917.1|1915.9|11
1643885400000|2022-02-03 10:50:00|1917.1|1915.9|1916.1|1914.9|1917.4|1916.2|1915.9|1914.7|30
1643885700000|2022-02-03 10:55:00|1915.9|1914.7|1916.4|1915.2|1916.4|1915.2|1915.4|1914.2|42
1643886000000|2022-02-03 11:00:00|1916.6|1915.4|1916.4|1915.2|1916.9|1915.7|1915.9|1914.7|21
1643886300000|2022-02-03 11:05:00|1916.6|1915.4|1917.4|1916.2|1917.9|1916.7|1916.4|1915.2|51
1643886600000|2022-02-03 11:10:00|1917.6|1916.4|1917.4|1916.2|1917.9|1916.7|1917.4|1916.2|35
1643886900000|2022-02-03 11:15:00|1917.1|1915.9|1916.6|1915.4|1917.1|1915.9|1916.4|1915.2|32
1643887200000|2022-02-03 11:20:00|1916.4|1915.2|1916.4|1915.2|1916.9|1915.7|1915.9|1914.7|25
1643887500000|2022-02-03 11:25:00|1916.1|1914.9|1917.4|1916.2|1917.4|1916.2|1915.9|1914.7|30
1643887800000|2022-02-03 11:30:00|1916.9|1915.7|1916.9|1915.7|1917.4|1916.2|1916.4|1915.2|21
1643888100000|2022-02-03 11:35:00|1916.6|1915.4|1917.4|1916.2|1917.4|1916.2|1916.4|1915.2|15
1643888400000|2022-02-03 11:40:00|1916.9|1915.7|1917.9|1916.7|1917.9|1916.7|1916.9|1915.7|34
1643888700000|2022-02-03 11:45:00|1917.6|1916.4|1917.9|1916.7|1917.9|1916.7|1917.4|1916.2|33
1643889000000|2022-02-03 11:50:00|1918.4|1917.2|1918.4|1917.2|1918.4|1917.2|1917.9|1916.7|37
1643889300000|2022-02-03 11:55:00|1918.1|1916.9|1918.9|1917.7|1918.9|1917.7|1918.1|1916.9|21
1643889600000|2022-02-03 12:00:00|1918.6|1917.4|1917.4|1916.2|1918.9|1917.7|1916.9|1915.7|39
1643889900000|2022-02-03 12:05:00|1917.1|1915.9|1918.4|1917.2|1918.4|1917.2|1916.9|1915.7|104
1643890200000|2022-02-03 12:10:00|1918.9|1917.7|1919.4|1918.2|1919.4|1918.2|1918.4|1917.2|28
1643890500000|2022-02-03 12:15:00|1918.9|1917.7|1920.4|1919.2|1920.4|1919.2|1918.9|1917.7|61
1643890800000|2022-02-03 12:20:00|1920.6|1919.4|1920.9|1919.7|1920.9|1919.7|1920.4|1919.2|78
1643891100000|2022-02-03 12:25:00|1920.4|1919.2|1920.9|1919.7|1920.9|1919.7|1920.4|1919.2|45
1643891400000|2022-02-03 12:30:00|1920.4|1919.2|1920.9|1919.7|1920.9|1919.7|1920.4|1919.2|14
1643891700000|2022-02-03 12:35:00|1921.4|1920.2|1922.4|1921.2|1922.4|1921.2|1920.9|1919.7|46
1643892000000|2022-02-03 12:40:00|1922.1|1920.9|1921.9|1920.7|1922.4|1921.2|1921.6|1920.4|90
1643892300000|2022-02-03 12:45:00|1922.4|1921.2|1922.4|1921.2|1922.4|1921.2|1921.4|1920.2|23
1643892600000|2022-02-03 12:50:00|1922.1|1920.9|1922.9|1921.7|1923.4|1922.2|1921.9|1920.7|42
1643892900000|2022-02-03 12:55:00|1922.4|1921.2|1922.4|1921.2|1922.9|1921.7|1921.9|1920.7|37
1643893200000|2022-02-03 13:00:00|1921.9|1920.7|1921.9|1920.7|1922.1|1920.9|1920.9|1919.7|48
1643893500000|2022-02-03 13:05:00|1921.6|1920.4|1921.4|1920.2|1921.9|1920.7|1921.4|1920.2|12
1643893800000|2022-02-03 13:10:00|1920.9|1919.7|1920.9|1919.7|1921.1|1919.9|1920.4|1919.2|64
1643894100000|2022-02-03 13:15:00|1921.4|1920.2|1921.4|1920.2|1921.9|1920.7|1920.9|1919.7|51
1643894400000|2022-02-03 13:20:00|1921.1|1919.9|1921.4|1920.2|1921.9|1920.7|1920.9|1919.7|14
1643894700000|2022-02-03 13:25:00|1921.6|1920.4|1920.9|1919.7|1921.6|1920.4|1920.9|1919.7|3
1643895000000|2022-02-03 13:30:00|1921.1|1919.9|1920.9|1919.7|1921.9|1920.7|1920.4|1919.2|48
1643895300000|2022-02-03 13:35:00|1920.6|1919.4|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|110
1643895600000|2022-02-03 13:40:00|1921.4|1920.2|1918.4|1917.2|1921.6|1920.4|1917.9|1916.7|156
1643895900000|2022-02-03 13:45:00|1918.6|1917.4|1917.4|1916.2|1919.1|1917.9|1916.9|1915.7|104
1643896200000|2022-02-03 13:50:00|1917.6|1916.4|1915.4|1914.2|1917.9|1916.7|1914.9|1913.7|199
1643896500000|2022-02-03 13:55:00|1915.6|1914.4|1914.9|1913.7|1916.9|1915.7|1914.9|1913.7|124
1643896800000|2022-02-03 14:00:00|1915.1|1913.9|1914.4|1913.2|1915.4|1914.2|1913.4|1912.2|218
1643897100000|2022-02-03 14:05:00|1914.1|1912.9|1916.4|1915.2|1916.4|1915.2|1913.9|1912.7|131
1643897400000|2022-02-03 14:10:00|1916.1|1914.9|1914.9|1913.7|1916.6|1915.4|1914.4|1913.2|238
1643897700000|2022-02-03 14:15:00|1914.4|1913.2|1914.9|1913.7|1915.4|1914.2|1913.9|1912.7|123
1643898000000|2022-02-03 14:20:00|1915.1|1913.9|1914.9|1913.7|1916.4|1915.2|1914.4|1913.2|74
1643898300000|2022-02-03 14:25:00|1915.1|1913.9|1915.9|1914.7|1916.4|1915.2|1914.1|1912.9|115
1643898600000|2022-02-03 14:30:00|1915.4|1914.2|1912.9|1911.7|1916.4|1915.2|1912.9|1911.7|312
1643898900000|2022-02-03 14:35:00|1913.4|1912.2|1917.4|1916.2|1917.9|1916.7|1912.9|1911.7|501
1643899200000|2022-02-03 14:40:00|1917.6|1916.4|1915.9|1914.7|1917.9|1916.7|1915.9|1914.7|207
1643899500000|2022-02-03 14:45:00|1916.1|1914.9|1912.9|1911.7|1916.4|1915.2|1912.4|1911.2|249
1643899800000|2022-02-03 14:50:00|1912.4|1911.2|1912.4|1911.2|1914.9|1913.7|1911.4|1910.2|337
1643900100000|2022-02-03 14:55:00|1912.1|1910.9|1913.4|1912.2|1913.9|1912.7|1911.4|1910.2|134
1643900400000|2022-02-03 15:00:00|1913.9|1912.7|1914.9|1913.7|1915.4|1914.2|1912.4|1911.2|286
1643900700000|2022-02-03 15:05:00|1914.6|1913.4|1916.9|1915.7|1917.4|1916.2|1914.4|1913.2|212
1643901000000|2022-02-03 15:10:00|1917.1|1915.9|1918.9|1917.7|1918.9|1917.7|1915.6|1914.4|161
1643901300000|2022-02-03 15:15:00|1918.6|1917.4|1919.9|1918.7|1919.9|1918.7|1918.4|1917.2|203
1643901600000|2022-02-03 15:20:00|1919.6|1918.4|1919.9|1918.7|1921.4|1920.2|1919.4|1918.2|569
1643901900000|2022-02-03 15:25:00|1920.1|1918.9|1920.9|1919.7|1920.9|1919.7|1919.9|1918.7|170
1643902200000|2022-02-03 15:30:00|1921.4|1920.2|1918.9|1917.7|1921.9|1920.7|1918.9|1917.7|228
1643902500000|2022-02-03 15:35:00|1918.6|1917.4|1918.9|1917.7|1919.9|1918.7|1918.4|1917.2|262
1643902800000|2022-02-03 15:40:00|1919.4|1918.2|1921.4|1920.2|1921.4|1920.2|1918.9|1917.7|476
1643903100000|2022-02-03 15:45:00|1921.9|1920.7|1919.9|1918.7|1921.9|1920.7|1919.6|1918.4|507
1643903400000|2022-02-03 15:50:00|1920.4|1919.2|1921.4|1920.2|1921.4|1920.2|1919.4|1918.2|96
1643903700000|2022-02-03 15:55:00|1921.1|1919.9|1921.4|1920.2|1922.4|1921.2|1920.9|1919.7|68
1643904000000|2022-02-03 16:00:00|1920.9|1919.7|1919.4|1918.2|1921.1|1919.9|1918.9|1917.7|155
1643904300000|2022-02-03 16:05:00|1919.6|1918.4|1921.9|1920.7|1922.6|1921.4|1919.4|1918.2|142
1643904600000|2022-02-03 16:10:00|1921.6|1920.4|1923.4|1922.2|1923.9|1922.7|1921.4|1920.2|144
1643904900000|2022-02-03 16:15:00|1923.6|1922.4|1922.4|1921.2|1923.6|1922.4|1921.9|1920.7|55
1643905200000|2022-02-03 16:20:00|1921.9|1920.7|1918.9|1917.7|1922.1|1920.9|1918.4|1917.2|116
1643905500000|2022-02-03 16:25:00|1919.1|1917.9|1917.6|1916.4|1919.4|1918.2|1917.4|1916.2|122
1643905800000|2022-02-03 16:30:00|1917.9|1916.7|1916.9|1915.7|1918.4|1917.2|1916.4|1915.2|120
1643906100000|2022-02-03 16:35:00|1917.4|1916.2|1916.9|1915.7|1917.9|1916.7|1916.4|1915.2|100
1643906400000|2022-02-03 16:40:00|1916.4|1915.2|1916.9|1915.7|1917.4|1916.2|1915.9|1914.7|54
1643906700000|2022-02-03 16:45:00|1917.4|1916.2|1916.1|1914.9|1917.4|1916.2|1915.4|1914.2|179
1643907000000|2022-02-03 16:50:00|1915.9|1914.7|1915.9|1914.7|1916.9|1915.7|1915.4|1914.2|62
1643907300000|2022-02-03 16:55:00|1916.1|1914.9|1914.4|1913.2|1916.4|1915.2|1914.4|1913.2|123
1643907600000|2022-02-03 17:00:00|1914.9|1913.7|1912.9|1911.7|1914.9|1913.7|1912.4|1911.2|125
1643907900000|2022-02-03 17:05:00|1913.1|1911.9|1913.4|1912.2|1913.9|1912.7|1912.9|1911.7|75
1643908200000|2022-02-03 17:10:00|1913.1|1911.9|1915.4|1914.2|1915.4|1914.2|1912.9|1911.7|120
1643908500000|2022-02-03 17:15:00|1915.1|1913.9|1913.4|1912.2|1915.4|1914.2|1913.1|1911.9|116
1643908800000|2022-02-03 17:20:00|1912.9|1911.7|1914.1|1912.9|1914.9|1913.7|1912.4|1911.2|267
1643909100000|2022-02-03 17:25:00|1913.9|1912.7|1914.9|1913.7|1914.9|1913.7|1913.9|1912.7|39
1643909400000|2022-02-03 17:30:00|1914.6|1913.4|1914.4|1913.2|1915.4|1914.2|1913.9|1912.7|93
1643909700000|2022-02-03 17:35:00|1914.6|1913.4|1914.4|1913.2|1915.9|1914.7|1914.4|1913.2|111
1643910000000|2022-02-03 17:40:00|1914.9|1913.7|1913.9|1912.7|1915.4|1914.2|1913.4|1912.2|73
1643910300000|2022-02-03 17:45:00|1913.6|1912.4|1912.1|1910.9|1913.9|1912.7|1911.4|1910.2|126
1643910600000|2022-02-03 17:50:00|1912.4|1911.2|1912.1|1910.9|1912.9|1911.7|1911.9|1910.7|74
1643910900000|2022-02-03 17:55:00|1911.9|1910.7|1912.9|1911.7|1912.9|1911.7|1911.4|1910.2|108
1643911200000|2022-02-03 18:00:00|1912.4|1911.2|1912.4|1911.2|1912.9|1911.7|1911.4|1910.2|71
1643911500000|2022-02-03 18:05:00|1912.9|1911.7|1911.4|1910.2|1913.4|1912.2|1911.4|1910.2|59
1643911800000|2022-02-03 18:10:00|1911.1|1909.9|1912.4|1911.2|1912.4|1911.2|1910.9|1909.7|79
1643912100000|2022-02-03 18:15:00|1912.9|1911.7|1912.9|1911.7|1913.4|1912.2|1912.4|1911.2|40
1643912400000|2022-02-03 18:20:00|1913.1|1911.9|1914.9|1913.7|1914.9|1913.7|1912.9|1911.7|53
1643912700000|2022-02-03 18:25:00|1914.4|1913.2|1914.4|1913.2|1914.9|1913.7|1913.9|1912.7|25
1643913000000|2022-02-03 18:30:00|1914.6|1913.4|1915.4|1914.2|1915.9|1914.7|1914.4|1913.2|32
1643913300000|2022-02-03 18:35:00|1914.9|1913.7|1914.4|1913.2|1915.4|1914.2|1914.4|1913.2|25
1643913600000|2022-02-03 18:40:00|1914.6|1913.4|1911.9|1910.7|1915.4|1914.2|1911.9|1910.7|355
1643913900000|2022-02-03 18:45:00|1912.4|1911.2|1911.9|1910.7|1912.9|1911.7|1911.4|1910.2|352
1643914200000|2022-02-03 18:50:00|1911.4|1910.2|1911.4|1910.2|1911.9|1910.7|1910.9|1909.7|72
1643914500000|2022-02-03 18:55:00|1910.9|1909.7|1911.4|1910.2|1911.9|1910.7|1910.9|1909.7|16
1643914800000|2022-02-03 19:00:00|1911.6|1910.4|1912.9|1911.7|1913.4|1912.2|1910.9|1909.7|29
1643915100000|2022-02-03 19:05:00|1913.4|1912.2|1911.9|1910.7|1913.4|1912.2|1911.9|1910.7|52
1643915400000|2022-02-03 19:10:00|1912.1|1910.9|1910.9|1909.7|1912.4|1911.2|1910.4|1909.2|40
1643915700000|2022-02-03 19:15:00|1911.1|1909.9|1911.6|1910.4|1911.9|1910.7|1911.1|1909.9|14
1643916000000|2022-02-03 19:20:00|1911.9|1910.7|1910.9|1909.7|1911.9|1910.7|1910.6|1909.4|39
1643916300000|2022-02-03 19:25:00|1911.1|1909.9|1909.4|1908.2|1911.4|1910.2|1909.4|1908.2|36
1643916600000|2022-02-03 19:30:00|1908.9|1907.7|1909.4|1908.2|1909.4|1908.2|1907.9|1906.7|65
1643916900000|2022-02-03 19:35:00|1909.9|1908.7|1907.4|1906.2|1909.9|1908.7|1907.4|1906.2|82
1643917200000|2022-02-03 19:40:00|1907.1|1905.9|1905.4|1904.2|1907.1|1905.9|1905.4|1904.2|68
1643917500000|2022-02-03 19:45:00|1905.1|1903.9|1905.4|1904.2|1905.9|1904.7|1904.9|1903.7|79
1643917800000|2022-02-03 19:50:00|1905.1|1903.9|1904.9|1903.7|1905.4|1904.2|1904.4|1903.2|90
1643918100000|2022-02-03 19:55:00|1905.1|1903.9|1905.4|1904.2|1905.9|1904.7|1905.1|1903.9|60
1643918400000|2022-02-03 20:00:00|1905.6|1904.4|1904.4|1903.2|1906.4|1905.2|1903.9|1902.7|116
1643918700000|2022-02-03 20:05:00|1904.9|1903.7|1904.4|1903.2|1904.9|1903.7|1903.9|1902.7|45
1643919000000|2022-02-03 20:10:00|1904.9|1903.7|1906.9|1905.7|1906.9|1905.7|1904.4|1903.2|114
1643919300000|2022-02-03 20:15:00|1907.4|1906.2|1908.4|1907.2|1908.4|1907.2|1906.9|1905.7|84
1643919600000|2022-02-03 20:20:00|1908.8|1906.8|1908.3|1906.3|1909.9|1907.9|1908.3|1906.3|40
1643919900000|2022-02-03 20:25:00|1908.4|1906.4|1907.1|1905.1|1908.4|1906.4|1906.1|1904.1|23
1643920200000|2022-02-03 20:30:00|1907|1905|1904.2|1902.2|1907.1|1905.1|1904.2|1902.2|130
1643920500000|2022-02-03 20:35:00|1903.9|1901.9|1904.2|1902.2|1905.3|1903.3|1902.9|1900.9|35
1643920800000|2022-02-03 20:40:00|1904|1902|1904.3|1902.3|1905.3|1903.3|1903.5|1901.5|42
1643921100000|2022-02-03 20:45:00|1904.1|1902.1|1903.3|1901.3|1904.1|1902.1|1902.4|1900.4|72
1643921400000|2022-02-03 20:50:00|1903.4|1901.4|1901.8|1899.8|1903.4|1901.4|1901.1|1899.1|64
1643921700000|2022-02-03 20:55:00|1902|1900|1901.4|1899.4|1904|1902|1900.4|1898.4|0
1643922000000|2022-02-03 21:00:00|1901.9|1899.9|1909|1907|1909.5|1907.5|1901.6|1899.6|8
1643922300000|2022-02-03 21:05:00|1908.8|1906.8|1908.5|1906.5|1911.4|1909.4|1908.1|1906.1|0
1643922600000|2022-02-03 21:10:00|1908.7|1906.7|1910.2|1908.2|1910.3|1908.3|1908|1906|0
1643922900000|2022-02-03 21:15:00|1910|1908|1913.6|1911.6|1913.9|1911.9|1909.6|1907.6|0
1643923200000|2022-02-03 21:20:00|1913.7|1911.7|1913.1|1911.1|1914.1|1912.1|1912.7|1910.7|0
1643923500000|2022-02-03 21:25:00|1913.2|1911.2|1913|1911|1913.2|1911.2|1912.1|1910.1|0
1643923800000|2022-02-03 21:30:00|1913.2|1911.2|1914.6|1912.6|1915.5|1913.5|1913.2|1911.2|0
1643924100000|2022-02-03 21:35:00|1914.7|1912.7|1914.4|1912.4|1914.9|1912.9|1914.2|1912.2|0
1643924400000|2022-02-03 21:40:00|1914.5|1912.5|1914.9|1912.9|1915|1913|1914.2|1912.2|0
1643924700000|2022-02-03 21:45:00|1915|1913|1914|1912|1915|1913|1913.8|1911.8|0
1643925000000|2022-02-03 21:50:00|1913.9|1911.9|1915|1913|1915|1913|1913.5|1911.5|0
1643925300000|2022-02-03 21:55:00|1914.9|1912.9|1915.7|1913.7|1916.5|1914.5|1914.9|1912.9|0
1643925600000|2022-02-03 22:00:00|1915.6|1913.6|1915.3|1913.3|1915.6|1913.6|1915|1913|0
1643925900000|2022-02-03 22:05:00|1915.2|1913.2|1914.5|1912.5|1915.2|1913.2|1914.5|1912.5|0
1643926200000|2022-02-03 22:10:00|1914.4|1912.4|1914.2|1912.2|1914.4|1912.4|1914|1912|0
1643926500000|2022-02-03 22:15:00|1914.3|1912.3|1913.7|1911.7|1914.3|1912.3|1913.7|1911.7|0
1643926800000|2022-02-03 22:20:00|1913.6|1911.6|1913.5|1911.5|1913.8|1911.8|1913.4|1911.4|0
1643927100000|2022-02-03 22:25:00|1913.4|1911.4|1912.7|1910.7|1913.4|1911.4|1912.7|1910.7|0
1643927400000|2022-02-03 22:30:00|1912.8|1910.8|1913.4|1911.4|1913.5|1911.5|1912.8|1910.8|0
1643927700000|2022-02-03 22:35:00|1914.3|1912.3|1913|1911|1914.3|1912.3|1912.9|1910.9|0
1643928000000|2022-02-03 22:40:00|1913.1|1911.1|1913.8|1911.8|1914.3|1912.3|1913.1|1911.1|0
1643928300000|2022-02-03 22:45:00|1913.7|1911.7|1913.1|1911.1|1913.8|1911.8|1913|1911|0
1643928600000|2022-02-03 22:50:00|1913.2|1911.2|1913.9|1911.9|1913.9|1911.9|1913|1911|0
1643928900000|2022-02-03 22:55:00|1913.8|1911.8|1914.2|1912.2|1914.3|1912.3|1913.8|1911.8|0
1643929200000|2022-02-03 23:00:00|1914|1912|1913.5|1911.5|1914.5|1912.5|1912.2|1910.2|0
1643929500000|2022-02-03 23:05:00|1913.6|1911.6|1913.8|1911.8|1914.5|1912.5|1913.5|1911.5|0
1643929800000|2022-02-03 23:10:00|1913.9|1911.9|1914.7|1912.7|1915.3|1913.3|1913.7|1911.7|0
1643930100000|2022-02-03 23:15:00|1914.8|1912.8|1915.5|1913.5|1916.3|1914.3|1914.7|1912.7|0
1643930400000|2022-02-03 23:20:00|1915.4|1913.4|1914.8|1912.8|1916|1914|1914.7|1912.7|0
1643930700000|2022-02-03 23:25:00|1915|1913|1914.1|1912.1|1915|1913|1914|1912|0
1643931000000|2022-02-03 23:30:00|1914.3|1912.3|1913.8|1911.8|1914.3|1912.3|1912.6|1910.6|0
1643931300000|2022-02-03 23:35:00|1913.7|1911.7|1912.5|1910.5|1913.8|1911.8|1912|1910|0
1643931600000|2022-02-03 23:40:00|1913|1911|1911.5|1909.5|1913.1|1911.1|1911.2|1909.2|0
1643931900000|2022-02-03 23:45:00|1911.4|1909.4|1913.9|1912.7|1914.6|1913.4|1911.4|1909.4|655
1643932200000|2022-02-03 23:50:00|1913.4|1912.2|1911.9|1910.7|1913.9|1912.7|1910.4|1909.2|427
1643932500000|2022-02-03 23:55:00|1912.4|1911.2|1913.4|1912.2|1914.4|1913.2|1911.9|1910.7|563
1643932800000|2022-02-04 00:00:00|1913.2|1912.4|1921.2|1920.4|1922.7|1921.9|1913.2|1912.4|2099
1643933100000|2022-02-04 00:05:00|1921.7|1920.9|1926.2|1925.4|1926.2|1925.4|1921.2|1920.4|1068
1643933400000|2022-02-04 00:10:00|1925.7|1924.9|1924.7|1923.9|1927.2|1926.4|1924.7|1923.9|913
1643933700000|2022-02-04 00:15:00|1925.2|1924.4|1925.7|1924.9|1926.7|1925.9|1923.2|1922.4|616
1643934000000|2022-02-04 00:20:00|1925.2|1924.4|1925.9|1925.1|1928.2|1927.4|1925.2|1924.4|653
1643934300000|2022-02-04 00:25:00|1926.2|1925.4|1926.7|1925.9|1928.2|1927.4|1924.7|1923.9|658
1643934600000|2022-02-04 00:30:00|1926.4|1925.6|1921.2|1920.4|1926.7|1925.9|1921.2|1920.4|707
1643934900000|2022-02-04 00:35:00|1920.7|1919.9|1919.2|1918.4|1922.7|1921.9|1919.2|1918.4|597
1643935200000|2022-02-04 00:40:00|1918.7|1917.9|1918.2|1917.4|1919.7|1918.9|1917.2|1916.4|505
1643935500000|2022-02-04 00:45:00|1917.9|1917.1|1917.2|1916.4|1919.7|1918.9|1917.2|1916.4|398
1643935800000|2022-02-04 00:50:00|1917.4|1916.6|1918.2|1917.4|1918.7|1917.9|1916.7|1915.9|499
1643936100000|2022-02-04 00:55:00|1918.4|1917.6|1916.2|1915.4|1919.7|1918.9|1916.2|1915.4|613
1643936400000|2022-02-04 01:00:00|1916.7|1915.9|1916.2|1915.4|1916.7|1915.9|1914.7|1913.9|554
1643936700000|2022-02-04 01:05:00|1916.4|1915.6|1916.7|1915.9|1917.7|1916.9|1914.7|1913.9|414
1643937000000|2022-02-04 01:10:00|1916.2|1915.4|1916.7|1915.9|1918.2|1917.4|1915.7|1914.9|267
1643937300000|2022-02-04 01:15:00|1917.2|1916.4|1916.7|1915.9|1918.2|1917.4|1916.2|1915.4|436
1643937600000|2022-02-04 01:20:00|1917.2|1916.4|1914.7|1913.9|1917.2|1916.4|1914.7|1913.9|441
1643937900000|2022-02-04 01:25:00|1915.2|1914.4|1915.2|1914.4|1915.7|1914.9|1913.7|1912.9|376
1643938200000|2022-02-04 01:30:00|1915.7|1914.9|1913.7|1912.9|1916.7|1915.9|1913.7|1912.9|448
1643938500000|2022-02-04 01:35:00|1914.2|1913.4|1911.7|1910.9|1914.2|1913.4|1911.7|1910.9|453
1643938800000|2022-02-04 01:40:00|1911.2|1910.4|1911.2|1910.4|1913.2|1912.4|1910.7|1909.9|665
1643939100000|2022-02-04 01:45:00|1910.7|1909.9|1909.7|1908.9|1910.7|1909.9|1906.2|1905.4|662
1643939400000|2022-02-04 01:50:00|1909.2|1908.4|1911.7|1910.9|1911.7|1910.9|1909.2|1908.4|512
1643939700000|2022-02-04 01:55:00|1911.2|1910.4|1912.7|1911.9|1913.2|1912.4|1910.7|1909.9|500
1643940000000|2022-02-04 02:00:00|1913.2|1912.4|1914.7|1913.9|1914.7|1913.9|1912.7|1911.9|416
1643940300000|2022-02-04 02:05:00|1915.2|1914.4|1917.2|1916.4|1917.7|1916.9|1914.2|1913.4|414
1643940600000|2022-02-04 02:10:00|1917.7|1916.9|1916.4|1915.6|1918.7|1917.9|1916.2|1915.4|443
1643940900000|2022-02-04 02:15:00|1916.7|1915.9|1917.7|1916.9|1918.2|1917.4|1916.7|1915.9|165
1643941200000|2022-02-04 02:20:00|1917.9|1917.1|1917.4|1916.6|1918.2|1917.4|1917.2|1916.4|300
1643941500000|2022-02-04 02:25:00|1917.2|1916.4|1917.2|1916.4|1917.7|1916.9|1916.7|1915.9|202
1643941800000|2022-02-04 02:30:00|1917.7|1916.9|1918.7|1917.9|1918.9|1918.1|1917.7|1916.9|145
1643942100000|2022-02-04 02:35:00|1919.2|1918.4|1919.7|1918.9|1919.7|1918.9|1918.7|1917.9|114
1643942400000|2022-02-04 02:40:00|1919.2|1918.4|1919.2|1918.4|1920.2|1919.4|1919.2|1918.4|134
1643942700000|2022-02-04 02:45:00|1919.7|1918.9|1919.7|1918.9|1919.7|1918.9|1918.7|1917.9|75
1643943000000|2022-02-04 02:50:00|1919.2|1918.4|1919.2|1918.4|1919.7|1918.9|1919.2|1918.4|64
1643943300000|2022-02-04 02:55:00|1918.7|1917.9|1919.2|1918.4|1919.7|1918.9|1918.7|1917.9|100
1643943600000|2022-02-04 03:00:00|1919.7|1918.9|1919.7|1918.9|1919.7|1918.9|1919.2|1918.4|129
1643943900000|2022-02-04 03:05:00|1920.2|1919.4|1920.7|1919.9|1920.7|1919.9|1920.2|1919.4|176
1643944200000|2022-02-04 03:10:00|1921.2|1920.4|1920.7|1919.9|1921.2|1920.4|1920.2|1919.4|104
1643944500000|2022-02-04 03:15:00|1920.2|1919.4|1920.2|1919.4|1921.2|1920.4|1920.2|1919.4|105
1643944800000|2022-02-04 03:20:00|1920.7|1919.9|1920.7|1919.9|1921.2|1920.4|1920.7|1919.9|97
1643945100000|2022-02-04 03:25:00|1920.2|1919.4|1920.7|1919.9|1920.7|1919.9|1920.2|1919.4|143
1643945400000|2022-02-04 03:30:00|1920.9|1920.1|1921.2|1920.4|1921.7|1920.9|1919.2|1918.4|464
1643945700000|2022-02-04 03:35:00|1921.7|1920.9|1922.2|1921.4|1922.7|1921.9|1921.2|1920.4|397
1643946000000|2022-02-04 03:40:00|1922.7|1921.9|1921.2|1920.4|1922.7|1921.9|1921.2|1920.4|379
1643946300000|2022-02-04 03:45:00|1921.7|1920.9|1922.2|1921.4|1922.7|1921.9|1921.7|1920.9|199
1643946600000|2022-02-04 03:50:00|1922.7|1921.9|1921.7|1920.9|1922.7|1921.9|1921.2|1920.4|215
1643946900000|2022-02-04 03:55:00|1922.2|1921.4|1921.2|1920.4|1922.2|1921.4|1921.2|1920.4|152
1643947200000|2022-02-04 04:00:00|1921.7|1920.9|1922.2|1921.4|1922.7|1921.9|1921.2|1920.4|228
1643947500000|2022-02-04 04:05:00|1921.9|1921.1|1922.2|1921.4|1922.7|1921.9|1921.7|1920.9|140
1643947800000|2022-02-04 04:10:00|1922.4|1921.6|1923.7|1922.9|1923.7|1922.9|1922.4|1921.6|376
1643948100000|2022-02-04 04:15:00|1923.2|1922.4|1924.7|1923.9|1924.7|1923.9|1923.2|1922.4|213
1643948400000|2022-02-04 04:20:00|1924.9|1924.1|1925.7|1924.9|1926.7|1925.9|1924.7|1923.9|277
1643948700000|2022-02-04 04:25:00|1926.2|1925.4|1927.2|1926.4|1927.7|1926.9|1926.2|1925.4|302
1643949000000|2022-02-04 04:30:00|1927.7|1926.9|1929.7|1928.9|1929.7|1928.9|1927.7|1926.9|416
1643949300000|2022-02-04 04:35:00|1929.2|1928.4|1928.7|1927.9|1930.2|1929.4|1928.7|1927.9|316
1643949600000|2022-02-04 04:40:00|1929.2|1928.4|1928.7|1927.9|1929.7|1928.9|1928.7|1927.9|191
1643949900000|2022-02-04 04:45:00|1928.2|1927.4|1928.2|1927.4|1928.9|1928.1|1927.7|1926.9|322
1643950200000|2022-02-04 04:50:00|1928.4|1927.6|1928.2|1927.4|1928.7|1927.9|1927.7|1926.9|262
1643950500000|2022-02-04 04:55:00|1927.9|1927.1|1929.2|1928.4|1929.2|1928.4|1927.7|1926.9|202
1643950800000|2022-02-04 05:00:00|1928.7|1927.9|1929.7|1928.9|1930.2|1929.4|1928.7|1927.9|303
1643951100000|2022-02-04 05:05:00|1929.9|1929.1|1929.7|1928.9|1931.2|1930.4|1929.7|1928.9|517
1643951400000|2022-02-04 05:10:00|1930.2|1929.4|1929.7|1928.9|1930.2|1929.4|1928.7|1927.9|266
1643951700000|2022-02-04 05:15:00|1930.2|1929.4|1931.2|1930.4|1931.4|1930.6|1929.7|1928.9|443
1643952000000|2022-02-04 05:20:00|1931.4|1930.6|1932.2|1931.4|1932.2|1931.4|1931.2|1930.4|423
1643952300000|2022-02-04 05:25:00|1932.4|1931.6|1932.2|1931.4|1932.7|1931.9|1931.9|1931.1|352
1643952600000|2022-02-04 05:30:00|1932.4|1931.6|1931.7|1930.9|1932.4|1931.6|1931.7|1930.9|140
1643952900000|2022-02-04 05:35:00|1931.4|1930.6|1932.2|1931.4|1932.2|1931.4|1931.2|1930.4|508
1643953200000|2022-02-04 05:40:00|1931.7|1930.9|1931.7|1930.9|1932.2|1931.4|1931.2|1930.4|389
1643953500000|2022-02-04 05:45:00|1931.4|1930.6|1932.2|1931.4|1932.2|1931.4|1931.2|1930.4|266
1643953800000|2022-02-04 05:50:00|1931.7|1930.9|1931.7|1930.9|1932.2|1931.4|1930.7|1929.9|748
1643954100000|2022-02-04 05:55:00|1932.2|1931.4|1930.7|1929.9|1932.7|1931.9|1930.2|1929.4|1981
1643954400000|2022-02-04 06:00:00|1929.7|1928.9|1928.2|1927.4|1930.9|1930.1|1928.2|1927.4|2148
1643954700000|2022-02-04 06:05:00|1928.7|1927.9|1929.5|1927.5|1929.7|1928.9|1928.2|1927.4|791
1643955000000|2022-02-04 06:10:00|1929.6|1927.6|1930.6|1928.6|1930.9|1928.9|1929.2|1927.2|19
1643955300000|2022-02-04 06:15:00|1930.3|1928.3|1930|1928|1930.3|1928.3|1929.8|1927.8|855
1643955600000|2022-02-04 06:20:00|1930.2|1928.2|1930.1|1928.1|1930.6|1928.6|1929.8|1927.8|0
1643955900000|2022-02-04 06:25:00|1929.9|1927.9|1929.3|1927.3|1930.3|1928.3|1929|1927|0
1643956200000|2022-02-04 06:30:00|1929.1|1927.1|1928.1|1926.1|1929.4|1927.4|1928.1|1926.1|0
1643956500000|2022-02-04 06:35:00|1928|1926|1928.6|1926.6|1928.8|1926.8|1927.8|1925.8|0
1643956800000|2022-02-04 06:40:00|1928.5|1926.5|1929.2|1927.2|1929.2|1927.2|1928.4|1926.4|0
1643957100000|2022-02-04 06:45:00|1929.1|1927.1|1929.3|1927.3|1929.8|1927.8|1929.1|1927.1|0
1643957400000|2022-02-04 06:50:00|1929.1|1927.1|1930.1|1928.1|1930.5|1928.5|1929.1|1927.1|0
1643957700000|2022-02-04 06:55:00|1930.4|1928.4|1930.2|1928.2|1930.9|1928.9|1930|1928|0
1643958000000|2022-02-04 07:00:00|1930|1928|1929.8|1927.8|1930.8|1928.8|1929.7|1927.7|0
1643958300000|2022-02-04 07:05:00|1930|1928|1930.8|1928.8|1931.4|1929.4|1929.3|1927.3|0
1643958600000|2022-02-04 07:10:00|1931|1929|1929.6|1927.6|1931|1929|1929|1927|0
1643958900000|2022-02-04 07:15:00|1929.4|1927.4|1928.9|1926.9|1929.8|1927.8|1928.5|1926.5|0
1643959200000|2022-02-04 07:20:00|1928.8|1926.8|1929.2|1927.2|1929.3|1927.3|1928.3|1926.3|0
1643959500000|2022-02-04 07:25:00|1929|1927|1928.8|1926.8|1929.5|1927.5|1928.5|1926.5|0
1643959800000|2022-02-04 07:30:00|1929|1927|1929.9|1928.7|1930.4|1929.2|1929|1927|135
1643960100000|2022-02-04 07:35:00|1929.4|1928.2|1928.4|1927.2|1929.4|1928.2|1928.4|1927.2|61
1643960400000|2022-02-04 07:40:00|1928.6|1927.4|1926.9|1925.7|1928.9|1927.7|1926.6|1925.4|120
1643960700000|2022-02-04 07:45:00|1927.4|1926.2|1928.4|1927.2|1928.4|1927.2|1927.4|1926.2|68
1643961000000|2022-02-04 07:50:00|1928.1|1926.9|1927.9|1926.7|1928.6|1927.4|1927.4|1926.2|72
1643961300000|2022-02-04 07:55:00|1928.4|1927.2|1928.9|1927.7|1928.9|1927.7|1927.9|1926.7|67
1643961600000|2022-02-04 08:00:00|1928.4|1927.2|1929.9|1928.7|1930.4|1929.2|1928.4|1927.2|175
1643961900000|2022-02-04 08:05:00|1929.4|1928.2|1928.4|1927.2|1929.4|1928.2|1927.9|1926.7|117
1643962200000|2022-02-04 08:10:00|1928.9|1927.7|1928.4|1927.2|1928.9|1927.7|1927.9|1926.7|71
1643962500000|2022-02-04 08:15:00|1928.1|1926.9|1929.6|1928.4|1930.4|1929.2|1927.4|1926.2|189
1643962800000|2022-02-04 08:20:00|1929.4|1928.2|1927.4|1926.2|1929.9|1928.7|1926.9|1925.7|108
1643963100000|2022-02-04 08:25:00|1927.1|1925.9|1925.4|1924.2|1927.4|1926.2|1925.4|1924.2|141
1643963400000|2022-02-04 08:30:00|1925.9|1924.7|1925.4|1924.2|1925.9|1924.7|1924.4|1923.2|103
1643963700000|2022-02-04 08:35:00|1925.6|1924.4|1925.4|1924.2|1925.9|1924.7|1924.9|1923.7|52
1643964000000|2022-02-04 08:40:00|1925.1|1923.9|1924.9|1923.7|1925.4|1924.2|1923.4|1922.2|164
1643964300000|2022-02-04 08:45:00|1924.4|1923.2|1923.9|1922.7|1924.9|1923.7|1922.9|1921.7|132
1643964600000|2022-02-04 08:50:00|1923.6|1922.4|1923.9|1922.7|1923.9|1922.7|1922.6|1921.4|83
1643964900000|2022-02-04 08:55:00|1924.4|1923.2|1924.9|1923.7|1925.4|1924.2|1923.9|1922.7|42
1643965200000|2022-02-04 09:00:00|1924.4|1923.2|1924.9|1923.7|1925.9|1924.7|1924.4|1923.2|71
1643965500000|2022-02-04 09:05:00|1925.1|1923.9|1924.1|1922.9|1925.4|1924.2|1923.9|1922.7|26
1643965800000|2022-02-04 09:10:00|1924.4|1923.2|1924.9|1923.7|1924.9|1923.7|1923.9|1922.7|31
1643966100000|2022-02-04 09:15:00|1925.1|1923.9|1924.4|1923.2|1925.4|1924.2|1923.9|1922.7|44
1643966400000|2022-02-04 09:20:00|1924.1|1922.9|1922.4|1921.2|1924.4|1923.2|1921.9|1920.7|203
1643966700000|2022-02-04 09:25:00|1922.1|1920.9|1923.4|1922.2|1923.9|1922.7|1921.9|1920.7|107
1643967000000|2022-02-04 09:30:00|1923.1|1921.9|1923.9|1922.7|1923.9|1922.7|1922.9|1921.7|48
1643967300000|2022-02-04 09:35:00|1924.4|1923.2|1924.4|1923.2|1924.9|1923.7|1923.9|1922.7|54
1643967600000|2022-02-04 09:40:00|1924.1|1922.9|1923.4|1922.2|1924.4|1923.2|1922.6|1921.4|78
1643967900000|2022-02-04 09:45:00|1923.9|1922.7|1922.9|1921.7|1923.9|1922.7|1922.9|1921.7|67
1643968200000|2022-02-04 09:50:00|1922.4|1921.2|1922.4|1921.2|1922.9|1921.7|1921.9|1920.7|77
1643968500000|2022-02-04 09:55:00|1922.1|1920.9|1920.9|1919.7|1922.1|1920.9|1920.9|1919.7|166
1643968800000|2022-02-04 10:00:00|1920.4|1919.2|1921.4|1920.2|1921.4|1920.2|1920.4|1919.2|230
1643969100000|2022-02-04 10:05:00|1921.1|1919.9|1919.9|1918.7|1921.4|1920.2|1919.4|1918.2|220
1643969400000|2022-02-04 10:10:00|1919.6|1918.4|1919.1|1917.9|1919.9|1918.7|1918.9|1917.7|99
1643969700000|2022-02-04 10:15:00|1918.9|1917.7|1918.4|1917.2|1919.4|1918.2|1918.4|1917.2|89
1643970000000|2022-02-04 10:20:00|1918.1|1916.9|1917.4|1916.2|1918.1|1916.9|1916.9|1915.7|198
1643970300000|2022-02-04 10:25:00|1917.9|1916.7|1918.4|1917.2|1918.9|1917.7|1917.9|1916.7|193
1643970600000|2022-02-04 10:30:00|1917.9|1916.7|1917.4|1916.2|1917.9|1916.7|1916.4|1915.2|153
1643970900000|2022-02-04 10:35:00|1917.9|1916.7|1917.9|1916.7|1918.4|1917.2|1916.9|1915.7|102
1643971200000|2022-02-04 10:40:00|1917.4|1916.2|1916.6|1915.4|1917.9|1916.7|1916.4|1915.2|119
1643971500000|2022-02-04 10:45:00|1916.4|1915.2|1915.4|1914.2|1917.4|1916.2|1915.1|1913.9|270
1643971800000|2022-02-04 10:50:00|1915.9|1914.7|1915.4|1914.2|1917.4|1916.2|1915.4|1914.2|240
1643972100000|2022-02-04 10:55:00|1915.9|1914.7|1915.4|1914.2|1915.9|1914.7|1914.4|1913.2|224
1643972400000|2022-02-04 11:00:00|1915.1|1913.9|1913.4|1912.2|1915.4|1914.2|1913.4|1912.2|191
1643972700000|2022-02-04 11:05:00|1912.9|1911.7|1911.4|1910.2|1913.4|1912.2|1910.9|1909.7|267
1643973000000|2022-02-04 11:10:00|1911.1|1909.9|1909.9|1908.7|1911.4|1910.2|1909.4|1908.2|241
1643973300000|2022-02-04 11:15:00|1909.4|1908.2|1910.9|1909.7|1911.4|1910.2|1909.4|1908.2|97
1643973600000|2022-02-04 11:20:00|1911.4|1910.2|1909.9|1908.7|1911.4|1910.2|1908.9|1907.7|125
1643973900000|2022-02-04 11:25:00|1910.1|1908.9|1912.6|1911.4|1912.9|1911.7|1910.1|1908.9|116
1643974200000|2022-02-04 11:30:00|1912.4|1911.2|1912.4|1911.2|1912.9|1911.7|1912.1|1910.9|28
1643974500000|2022-02-04 11:35:00|1912.1|1910.9|1913.4|1912.2|1913.4|1912.2|1911.4|1910.2|91
1643974800000|2022-02-04 11:40:00|1913.1|1911.9|1912.4|1911.2|1913.4|1912.2|1911.9|1910.7|79
1643975100000|2022-02-04 11:45:00|1912.1|1910.9|1910.9|1909.7|1912.1|1910.9|1910.4|1909.2|109
1643975400000|2022-02-04 11:50:00|1910.6|1909.4|1909.4|1908.2|1910.6|1909.4|1909.4|1908.2|86
1643975700000|2022-02-04 11:55:00|1909.6|1908.4|1907.9|1906.7|1909.9|1908.7|1907.9|1906.7|203
1643976000000|2022-02-04 12:00:00|1908.1|1906.9|1910.4|1909.2|1910.4|1909.2|1907.9|1906.7|79
1643976300000|2022-02-04 12:05:00|1910.6|1909.4|1911.4|1910.2|1911.4|1910.2|1910.4|1909.2|29
1643976600000|2022-02-04 12:10:00|1911.1|1909.9|1910.4|1909.2|1911.4|1910.2|1909.9|1908.7|38
1643976900000|2022-02-04 12:15:00|1909.9|1908.7|1910.9|1909.7|1910.9|1909.7|1909.9|1908.7|53
1643977200000|2022-02-04 12:20:00|1910.6|1909.4|1911.6|1910.4|1911.9|1910.7|1910.4|1909.2|19
1643977500000|2022-02-04 12:25:00|1911.4|1910.2|1912.4|1911.2|1912.9|1911.7|1911.4|1910.2|28
1643977800000|2022-02-04 12:30:00|1912.1|1910.9|1912.9|1911.7|1912.9|1911.7|1911.9|1910.7|36
1643978100000|2022-02-04 12:35:00|1912.6|1911.4|1913.4|1912.2|1913.6|1912.4|1912.4|1911.2|96
1643978400000|2022-02-04 12:40:00|1913.1|1911.9|1913.4|1912.2|1913.4|1912.2|1912.9|1911.7|26
1643978700000|2022-02-04 12:45:00|1913.9|1912.7|1915.4|1914.2|1915.4|1914.2|1913.9|1912.7|158
1643979000000|2022-02-04 12:50:00|1915.9|1914.7|1915.9|1914.7|1916.4|1915.2|1915.1|1913.9|103
1643979300000|2022-02-04 12:55:00|1916.1|1914.9|1915.9|1914.7|1916.9|1915.7|1914.9|1913.7|196
1643979600000|2022-02-04 13:00:00|1916.1|1914.9|1914.4|1913.2|1916.4|1915.2|1914.1|1912.9|120
1643979900000|2022-02-04 13:05:00|1914.1|1912.9|1914.4|1913.2|1914.4|1913.2|1913.4|1912.2|48
1643980200000|2022-02-04 13:10:00|1914.1|1912.9|1914.4|1913.2|1914.4|1913.2|1913.4|1912.2|72
1643980500000|2022-02-04 13:15:00|1914.6|1913.4|1911.9|1910.7|1914.6|1913.4|1911.9|1910.7|40
1643980800000|2022-02-04 13:20:00|1912.1|1910.9|1912.4|1911.2|1912.9|1911.7|1911.4|1910.2|88
1643981100000|2022-02-04 13:25:00|1912.9|1911.7|1912.6|1911.4|1913.9|1912.7|1912.4|1911.2|83
1643981400000|2022-02-04 13:30:00|1912.9|1911.7|1908.4|1907.2|1912.9|1911.7|1908.1|1906.9|388
1643981700000|2022-02-04 13:35:00|1908.6|1907.4|1913.9|1912.7|1914.1|1912.9|1908.4|1907.2|266
1643982000000|2022-02-04 13:40:00|1914.4|1913.2|1911.6|1910.4|1914.4|1913.2|1910.9|1909.7|129
1643982300000|2022-02-04 13:45:00|1911.4|1910.2|1912.9|1911.7|1914.1|1912.9|1911.4|1910.2|166
1643982600000|2022-02-04 13:50:00|1912.4|1911.2|1912.4|1911.2|1913.9|1912.7|1911.4|1910.2|144
1643982900000|2022-02-04 13:55:00|1912.6|1911.4|1911.1|1909.9|1913.4|1912.2|1910.9|1909.7|38
1643983200000|2022-02-04 14:00:00|1911.4|1910.2|1909.1|1907.9|1911.4|1910.2|1908.9|1907.7|330
1643983500000|2022-02-04 14:05:00|1908.9|1907.7|1910.4|1909.2|1910.4|1909.2|1908.4|1907.2|261
1643983800000|2022-02-04 14:10:00|1910.1|1908.9|1912.4|1911.2|1912.4|1911.2|1909.9|1908.7|111
1643984100000|2022-02-04 14:15:00|1912.6|1911.4|1913.4|1912.2|1914.1|1912.9|1912.4|1911.2|140
1643984400000|2022-02-04 14:20:00|1913.9|1912.7|1913.9|1912.7|1914.4|1913.2|1913.4|1912.2|150
1643984700000|2022-02-04 14:25:00|1914.1|1912.9|1914.9|1913.7|1915.4|1914.2|1913.9|1912.7|118
1643985000000|2022-02-04 14:30:00|1915.4|1914.2|1913.4|1912.2|1916.9|1915.7|1912.9|1911.7|400
1643985300000|2022-02-04 14:35:00|1913.1|1911.9|1914.4|1913.2|1915.1|1913.9|1911.9|1910.7|319
1643985600000|2022-02-04 14:40:00|1914.1|1912.9|1918.9|1917.7|1919.9|1918.7|1913.9|1912.7|389
1643985900000|2022-02-04 14:45:00|1919.1|1917.9|1917.9|1916.7|1920.1|1918.9|1916.9|1915.7|208
1643986200000|2022-02-04 14:50:00|1918.4|1917.2|1916.9|1915.7|1918.9|1917.7|1915.4|1914.2|212
1643986500000|2022-02-04 14:55:00|1917.4|1916.2|1919.4|1918.2|1919.4|1918.2|1916.4|1915.2|290
1643986800000|2022-02-04 15:00:00|1918.9|1917.7|1919.4|1918.2|1921.4|1920.2|1917.4|1916.2|193
1643987100000|2022-02-04 15:05:00|1919.6|1918.4|1919.4|1918.2|1921.1|1919.9|1918.9|1917.7|402
1643987400000|2022-02-04 15:10:00|1919.1|1917.9|1921.4|1920.2|1921.9|1920.7|1917.4|1916.2|293
1643987700000|2022-02-04 15:15:00|1921.6|1920.4|1923.9|1922.7|1924.4|1923.2|1921.4|1920.2|281
1643988000000|2022-02-04 15:20:00|1924.4|1923.2|1922.4|1921.2|1924.9|1923.7|1921.9|1920.7|159
1643988300000|2022-02-04 15:25:00|1922.6|1921.4|1914.9|1913.7|1922.9|1921.7|1914.9|1913.7|665
1643988600000|2022-02-04 15:30:00|1915.4|1914.2|1916.9|1915.7|1918.4|1917.2|1915.4|1914.2|221
1643988900000|2022-02-04 15:35:00|1916.4|1915.2|1914.4|1913.2|1916.9|1915.7|1913.4|1912.2|216
1643989200000|2022-02-04 15:40:00|1914.6|1913.4|1914.4|1913.2|1915.9|1914.7|1913.9|1912.7|91
1643989500000|2022-02-04 15:45:00|1914.1|1912.9|1913.9|1912.7|1914.1|1912.9|1911.9|1910.7|212
1643989800000|2022-02-04 15:50:00|1913.6|1912.4|1913.9|1912.7|1914.4|1913.2|1912.4|1911.2|217
1643990100000|2022-02-04 15:55:00|1914.4|1913.2|1912.9|1911.7|1914.9|1913.7|1912.9|1911.7|171
1643990400000|2022-02-04 16:00:00|1912.4|1911.2|1914.4|1913.2|1914.9|1913.7|1911.4|1910.2|206
1643990700000|2022-02-04 16:05:00|1914.1|1912.9|1912.4|1911.2|1914.4|1913.2|1912.4|1911.2|242
1643991000000|2022-02-04 16:10:00|1912.6|1911.4|1911.4|1910.2|1912.9|1911.7|1910.4|1909.2|120
1643991300000|2022-02-04 16:15:00|1911.6|1910.4|1912.9|1911.7|1913.4|1912.2|1910.9|1909.7|144
1643991600000|2022-02-04 16:20:00|1913.4|1912.2|1913.4|1912.2|1913.9|1912.7|1911.9|1910.7|117
1643991900000|2022-02-04 16:25:00|1913.9|1912.7|1914.9|1913.7|1916.9|1915.7|1913.9|1912.7|111
1643992200000|2022-02-04 16:30:00|1915.4|1914.2|1916.4|1915.2|1917.4|1916.2|1914.6|1913.4|165
1643992500000|2022-02-04 16:35:00|1916.9|1915.7|1917.9|1916.7|1918.4|1917.2|1916.9|1915.7|127
1643992800000|2022-02-04 16:40:00|1918.1|1916.9|1918.4|1917.2|1918.9|1917.7|1917.9|1916.7|54
1643993100000|2022-02-04 16:45:00|1918.6|1917.4|1919.4|1918.2|1920.6|1919.4|1918.4|1917.2|175
1643993400000|2022-02-04 16:50:00|1918.9|1917.7|1918.9|1917.7|1919.4|1918.2|1918.1|1916.9|37
1643993700000|2022-02-04 16:55:00|1919.4|1918.2|1918.4|1917.2|1920.4|1919.2|1917.9|1916.7|74
1643994000000|2022-02-04 17:00:00|1917.9|1916.7|1917.9|1916.7|1918.9|1917.7|1917.4|1916.2|42
1643994300000|2022-02-04 17:05:00|1918.1|1916.9|1918.4|1917.2|1918.4|1917.2|1916.9|1915.7|20
1643994600000|2022-02-04 17:10:00|1918.1|1916.9|1918.9|1917.7|1919.4|1918.2|1916.9|1915.7|44
1643994900000|2022-02-04 17:15:00|1918.4|1917.2|1918.9|1917.7|1919.9|1918.7|1918.4|1917.2|34
1643995200000|2022-02-04 17:20:00|1919.1|1917.9|1919.4|1918.2|1919.4|1918.2|1918.4|1917.2|23
1643995500000|2022-02-04 17:25:00|1919.9|1918.7|1919.9|1918.7|1920.4|1919.2|1918.9|1917.7|55
1643995800000|2022-02-04 17:30:00|1920.1|1918.9|1918.6|1917.4|1920.9|1919.7|1917.9|1916.7|43
1643996100000|2022-02-04 17:35:00|1918.9|1917.7|1920.4|1919.2|1920.4|1919.2|1918.1|1916.9|96
1643996400000|2022-02-04 17:40:00|1920.9|1919.7|1920.9|1919.7|1921.4|1920.2|1919.9|1918.7|50
1643996700000|2022-02-04 17:45:00|1920.4|1919.2|1921.4|1920.2|1921.4|1920.2|1920.4|1919.2|86
1643997000000|2022-02-04 17:50:00|1921.1|1919.9|1921.4|1920.2|1921.9|1920.7|1920.9|1919.7|70
1643997300000|2022-02-04 17:55:00|1921.1|1919.9|1922.4|1921.2|1922.4|1921.2|1920.9|1919.7|81
1643997600000|2022-02-04 18:00:00|1922.9|1921.7|1924.4|1923.2|1924.9|1923.7|1922.9|1921.7|185
1643997900000|2022-02-04 18:05:00|1924.6|1923.4|1924.9|1923.7|1925.4|1924.2|1924.4|1923.2|60
1643998200000|2022-02-04 18:10:00|1924.6|1923.4|1924.4|1923.2|1925.4|1924.2|1923.9|1922.7|79
1643998500000|2022-02-04 18:15:00|1923.9|1922.7|1923.9|1922.7|1924.4|1923.2|1922.9|1921.7|62
1643998800000|2022-02-04 18:20:00|1924.1|1922.9|1926.4|1925.2|1926.4|1925.2|1923.9|1922.7|35
1643999100000|2022-02-04 18:25:00|1925.9|1924.7|1924.9|1923.7|1925.9|1924.7|1924.4|1923.2|72
1643999400000|2022-02-04 18:30:00|1925.4|1924.2|1925.4|1924.2|1925.6|1924.4|1924.4|1923.2|92
1643999700000|2022-02-04 18:35:00|1925.6|1924.4|1924.9|1923.7|1925.9|1924.7|1924.9|1923.7|51
1644000000000|2022-02-04 18:40:00|1925.1|1923.9|1926.9|1925.7|1927.1|1925.9|1924.9|1923.7|120
1644000300000|2022-02-04 18:45:00|1927.1|1925.9|1925.9|1924.7|1927.1|1925.9|1924.9|1923.7|93
1644000600000|2022-02-04 18:50:00|1926.1|1924.9|1926.4|1925.2|1926.9|1925.7|1925.9|1924.7|42
1644000900000|2022-02-04 18:55:00|1926.6|1925.4|1926.4|1925.2|1926.9|1925.7|1925.4|1924.2|45
1644001200000|2022-02-04 19:00:00|1926.6|1925.4|1925.4|1924.2|1926.9|1925.7|1925.4|1924.2|51
1644001500000|2022-02-04 19:05:00|1925.6|1924.4|1925.9|1924.7|1925.9|1924.7|1924.9|1923.7|62
1644001800000|2022-02-04 19:10:00|1925.6|1924.4|1924.4|1923.2|1925.9|1924.7|1922.9|1921.7|72
1644002100000|2022-02-04 19:15:00|1924.6|1923.4|1922.4|1921.2|1924.6|1923.4|1922.4|1921.2|43
1644002400000|2022-02-04 19:20:00|1922.6|1921.4|1923.9|1922.7|1924.4|1923.2|1922.4|1921.2|82
1644002700000|2022-02-04 19:25:00|1923.4|1922.2|1923.4|1922.2|1924.9|1923.7|1923.4|1922.2|93
1644003000000|2022-02-04 19:30:00|1923.6|1922.4|1924.9|1923.7|1925.6|1924.4|1923.4|1922.2|57
1644003300000|2022-02-04 19:35:00|1925.4|1924.2|1926.1|1924.9|1926.9|1925.7|1924.9|1923.7|81
1644003600000|2022-02-04 19:40:00|1926.4|1925.2|1925.1|1923.9|1926.9|1925.7|1924.4|1923.2|69
1644003900000|2022-02-04 19:45:00|1924.9|1923.7|1924.9|1923.7|1925.4|1924.2|1924.4|1923.2|53
1644004200000|2022-02-04 19:50:00|1924.4|1923.2|1925.9|1924.7|1925.9|1924.7|1924.4|1923.2|29
1644004500000|2022-02-04 19:55:00|1926.1|1924.9|1926.4|1925.2|1926.6|1925.4|1925.4|1924.2|28
1644004800000|2022-02-04 20:00:00|1926.6|1925.4|1927.9|1926.7|1927.9|1926.7|1926.4|1925.2|30
1644005100000|2022-02-04 20:05:00|1927.4|1926.2|1927.9|1926.7|1928.4|1927.2|1927.1|1925.9|50
1644005400000|2022-02-04 20:10:00|1928.1|1926.9|1928.9|1927.7|1929.9|1928.7|1927.9|1926.7|95
1644005700000|2022-02-04 20:15:00|1929.1|1927.9|1927.4|1926.2|1929.1|1927.9|1927.4|1926.2|62
1644006000000|2022-02-04 20:20:00|1927.7|1925.7|1928.5|1926.5|1928.8|1926.8|1927.5|1925.5|20
1644006300000|2022-02-04 20:25:00|1928.4|1926.4|1929.5|1927.5|1929.6|1927.6|1928|1926|51
1644006600000|2022-02-04 20:30:00|1929.6|1927.6|1930.7|1928.7|1931.2|1929.2|1928.9|1926.9|113
1644006900000|2022-02-04 20:35:00|1930.5|1928.5|1928.8|1926.8|1930.8|1928.8|1928.6|1926.6|82
1644007200000|2022-02-04 20:40:00|1928.6|1926.6|1927.3|1925.3|1929.1|1927.1|1926.9|1924.9|63
1644007500000|2022-02-04 20:45:00|1927.1|1925.1|1925.5|1923.5|1928|1926|1925.3|1923.3|99
1644007800000|2022-02-04 20:50:00|1925.6|1923.6|1925.1|1923.1|1927.1|1925.1|1924.4|1922.4|103
1644008100000|2022-02-04 20:55:00|1924.8|1922.8|1920.8|1918.8|1924.8|1922.8|1920.4|1918.4|0
1644008400000|2022-02-04 21:00:00|1920.7|1918.7|1916.7|1914.7|1920.8|1918.8|1916.6|1914.6|14
1644008700000|2022-02-04 21:05:00|1916.8|1914.8|1916.2|1914.2|1917.3|1915.3|1915.7|1913.7|0
1644009000000|2022-02-04 21:10:00|1916.3|1914.3|1916.7|1914.7|1916.7|1914.7|1915.1|1913.1|0
1644009300000|2022-02-04 21:15:00|1916.6|1914.6|1917|1915|1917.3|1915.3|1916.5|1914.5|0
1644009600000|2022-02-04 21:20:00|1917.3|1915.3|1917.5|1915.5|1917.5|1915.5|1917.2|1915.2|0
1644009900000|2022-02-04 21:25:00|1917.4|1915.4|1917.3|1915.3|1917.6|1915.6|1917.3|1915.3|0
1644010200000|2022-02-04 21:30:00|1917|1915|1917|1915|1917.3|1915.3|1916.9|1914.9|0
1644010500000|2022-02-04 21:35:00|1917.3|1915.3|1916.7|1914.7|1917.3|1915.3|1916.6|1914.6|0
1644010800000|2022-02-04 21:40:00|1916.9|1914.9|1917|1915|1917.1|1915.1|1916.5|1914.5|0
1644011100000|2022-02-04 21:45:00|1917.1|1915.1|1917.1|1915.1|1917.2|1915.2|1916.7|1914.7|0
1644011400000|2022-02-04 21:50:00|1917.2|1915.2|1917|1915|1917.2|1915.2|1917|1915|0
1644011700000|2022-02-04 21:55:00|1917.1|1915.1|1917.2|1915.2|1917.4|1915.4|1916.9|1914.9|0
1644188400000|2022-02-06 23:00:00|1917.1|1915.1|1912.2|1910.2|1917.3|1915.3|1911.7|1909.7|0
1644188700000|2022-02-06 23:05:00|1912.1|1910.1|1913.5|1911.5|1913.7|1911.7|1912|1910|0
1644189000000|2022-02-06 23:10:00|1913.6|1911.6|1914.7|1912.7|1914.8|1912.8|1913.3|1911.3|0
1644189300000|2022-02-06 23:15:00|1914.6|1912.6|1913.7|1911.7|1914.8|1912.8|1913.6|1911.6|0
1644189600000|2022-02-06 23:20:00|1914|1912|1914.3|1912.3|1914.8|1912.8|1914|1912|0
1644189900000|2022-02-06 23:25:00|1914.4|1912.4|1915|1913|1915.4|1913.4|1914.3|1912.3|0
1644190200000|2022-02-06 23:30:00|1915.1|1913.1|1916.8|1914.8|1917.6|1915.6|1915.1|1913.1|0
1644190500000|2022-02-06 23:35:00|1917|1915|1915.4|1913.4|1917|1915|1915.3|1913.3|0
1644190800000|2022-02-06 23:40:00|1915.3|1913.3|1914.9|1912.9|1916.7|1914.7|1914.7|1912.7|0
1644191100000|2022-02-06 23:45:00|1915|1913|1922.9|1921.7|1925.4|1924.2|1914.7|1912.7|964
1644191400000|2022-02-06 23:50:00|1922.4|1921.2|1920.9|1919.7|1922.9|1921.7|1920.9|1919.7|256
1644191700000|2022-02-06 23:55:00|1920.6|1919.4|1922.4|1921.2|1922.4|1921.2|1919.4|1918.2|431
1644192000000|2022-02-07 00:00:00|1922.2|1921.4|1923.7|1922.9|1927.7|1926.9|1921.2|1920.4|2001
1644192300000|2022-02-07 00:05:00|1923.2|1922.4|1917.2|1916.4|1923.2|1922.4|1917.2|1916.4|999
1644192600000|2022-02-07 00:10:00|1917.7|1916.9|1917.2|1916.4|1918.2|1917.4|1913.4|1912.6|1062
1644192900000|2022-02-07 00:15:00|1917.7|1916.9|1913.2|1912.4|1917.7|1916.9|1912.2|1911.4|752
1644193200000|2022-02-07 00:20:00|1912.7|1911.9|1910.7|1909.9|1913.2|1912.4|1910.2|1909.4|1203
1644193500000|2022-02-07 00:25:00|1911.7|1910.9|1915.2|1914.4|1915.2|1914.4|1911.2|1910.4|918
1644193800000|2022-02-07 00:30:00|1914.9|1914.1|1915.7|1914.9|1916.2|1915.4|1913.2|1912.4|602
1644194100000|2022-02-07 00:35:00|1916.2|1915.4|1916.2|1915.4|1917.2|1916.4|1914.2|1913.4|536
1644194400000|2022-02-07 00:40:00|1916.7|1915.9|1916.2|1915.4|1917.2|1916.4|1914.7|1913.9|329
1644194700000|2022-02-07 00:45:00|1915.7|1914.9|1912.7|1911.9|1916.2|1915.4|1912.2|1911.4|466
1644195000000|2022-02-07 00:50:00|1913.2|1912.4|1915.2|1914.4|1915.7|1914.9|1913.2|1912.4|334
1644195300000|2022-02-07 00:55:00|1915.7|1914.9|1919.4|1918.6|1920.2|1919.4|1915.7|1914.9|436
1644195600000|2022-02-07 01:00:00|1919.7|1918.9|1918.7|1917.9|1920.2|1919.4|1918.7|1917.9|293
1644195900000|2022-02-07 01:05:00|1919.2|1918.4|1917.7|1916.9|1919.2|1918.4|1917.2|1916.4|344
1644196200000|2022-02-07 01:10:00|1918.2|1917.4|1921.2|1920.4|1921.2|1920.4|1917.9|1917.1|313
1644196500000|2022-02-07 01:15:00|1920.9|1920.1|1921.7|1920.9|1922.2|1921.4|1920.2|1919.4|297
1644196800000|2022-02-07 01:20:00|1922.2|1921.4|1922.7|1921.9|1923.2|1922.4|1920.7|1919.9|245
1644197100000|2022-02-07 01:25:00|1922.9|1922.1|1922.2|1921.4|1923.2|1922.4|1921.7|1920.9|125
1644197400000|2022-02-07 01:30:00|1922.7|1921.9|1919.7|1918.9|1923.2|1922.4|1919.7|1918.9|364
1644197700000|2022-02-07 01:35:00|1920.2|1919.4|1922.7|1921.9|1923.2|1922.4|1919.7|1918.9|253
1644198000000|2022-02-07 01:40:00|1923.2|1922.4|1921.7|1920.9|1923.9|1923.1|1921.2|1920.4|219
1644198300000|2022-02-07 01:45:00|1921.2|1920.4|1922.7|1921.9|1922.7|1921.9|1920.7|1919.9|156
1644198600000|2022-02-07 01:50:00|1922.9|1922.1|1921.7|1920.9|1923.2|1922.4|1921.7|1920.9|221
1644198900000|2022-02-07 01:55:00|1922.2|1921.4|1919.2|1918.4|1922.2|1921.4|1917.7|1916.9|362
1644199200000|2022-02-07 02:00:00|1919.7|1918.9|1923.2|1922.4|1923.7|1922.9|1919.7|1918.9|480
1644199500000|2022-02-07 02:05:00|1923.7|1922.9|1923.2|1922.4|1924.2|1923.4|1922.7|1921.9|325
1644199800000|2022-02-07 02:10:00|1922.7|1921.9|1922.7|1921.9|1923.2|1922.4|1920.7|1919.9|210
1644200100000|2022-02-07 02:15:00|1923.2|1922.4|1921.7|1920.9|1923.7|1922.9|1921.2|1920.4|330
1644200400000|2022-02-07 02:20:00|1922.2|1921.4|1922.2|1921.4|1923.2|1922.4|1921.9|1921.1|137
1644200700000|2022-02-07 02:25:00|1921.7|1920.9|1921.7|1920.9|1923.2|1922.4|1921.7|1920.9|130
1644201000000|2022-02-07 02:30:00|1921.2|1920.4|1920.2|1919.4|1921.7|1920.9|1919.2|1918.4|175
1644201300000|2022-02-07 02:35:00|1919.7|1918.9|1919.2|1918.4|1920.2|1919.4|1918.2|1917.4|145
1644201600000|2022-02-07 02:40:00|1918.7|1917.9|1917.7|1916.9|1919.2|1918.4|1917.2|1916.4|155
1644201900000|2022-02-07 02:45:00|1917.9|1917.1|1917.2|1916.4|1918.7|1917.9|1917.2|1916.4|108
1644202200000|2022-02-07 02:50:00|1916.7|1915.9|1917.2|1916.4|1918.2|1917.4|1916.7|1915.9|391
1644202500000|2022-02-07 02:55:00|1916.9|1916.1|1917.4|1916.6|1917.7|1916.9|1916.7|1915.9|294
1644202800000|2022-02-07 03:00:00|1917.7|1916.9|1917.7|1916.9|1918.2|1917.4|1917.2|1916.4|223
1644203100000|2022-02-07 03:05:00|1918.2|1917.4|1919.2|1918.4|1919.2|1918.4|1917.7|1916.9|160
1644203400000|2022-02-07 03:10:00|1919.7|1918.9|1920.2|1919.4|1920.2|1919.4|1919.2|1918.4|98
1644203700000|2022-02-07 03:15:00|1919.7|1918.9|1919.7|1918.9|1920.2|1919.4|1919.7|1918.9|88
1644204000000|2022-02-07 03:20:00|1919.4|1918.6|1920.2|1919.4|1920.2|1919.4|1919.2|1918.4|123
1644204300000|2022-02-07 03:25:00|1920.7|1919.9|1920.2|1919.4|1921.2|1920.4|1920.2|1919.4|216
1644204600000|2022-02-07 03:30:00|1920.7|1919.9|1920.2|1919.4|1921.7|1920.9|1919.2|1918.4|473
1644204900000|2022-02-07 03:35:00|1919.7|1918.9|1921.7|1920.9|1922.2|1921.4|1919.7|1918.9|227
1644205200000|2022-02-07 03:40:00|1922.2|1921.4|1922.7|1921.9|1922.7|1921.9|1921.4|1920.6|213
1644205500000|2022-02-07 03:45:00|1923.2|1922.4|1921.7|1920.9|1923.2|1922.4|1921.7|1920.9|181
1644205800000|2022-02-07 03:50:00|1921.4|1920.6|1922.7|1921.9|1922.7|1921.9|1921.4|1920.6|189
1644206100000|2022-02-07 03:55:00|1922.2|1921.4|1921.7|1920.9|1922.2|1921.4|1920.7|1919.9|152
1644206400000|2022-02-07 04:00:00|1921.2|1920.4|1921.7|1920.9|1922.2|1921.4|1921.2|1920.4|142
1644206700000|2022-02-07 04:05:00|1922.2|1921.4|1923.7|1922.9|1924.2|1923.4|1921.7|1920.9|349
1644207000000|2022-02-07 04:10:00|1924.2|1923.4|1924.7|1923.9|1924.7|1923.9|1923.7|1922.9|257
1644207300000|2022-02-07 04:15:00|1924.2|1923.4|1925.7|1924.9|1925.7|1924.9|1924.2|1923.4|209
1644207600000|2022-02-07 04:20:00|1925.9|1925.1|1926.2|1925.4|1926.4|1925.6|1925.7|1924.9|240
1644207900000|2022-02-07 04:25:00|1925.9|1925.1|1925.7|1924.9|1926.2|1925.4|1925.2|1924.4|131
1644208200000|2022-02-07 04:30:00|1926.2|1925.4|1926.2|1925.4|1926.2|1925.4|1925.7|1924.9|186
1644208500000|2022-02-07 04:35:00|1925.9|1925.1|1926.2|1925.4|1927.2|1926.4|1925.7|1924.9|291
1644208800000|2022-02-07 04:40:00|1926.7|1925.9|1927.7|1926.9|1927.7|1926.9|1926.2|1925.4|221
1644209100000|2022-02-07 04:45:00|1927.2|1926.4|1927.2|1926.4|1927.9|1927.1|1927.2|1926.4|146
1644209400000|2022-02-07 04:50:00|1926.7|1925.9|1925.7|1924.9|1927.2|1926.4|1925.2|1924.4|365
1644209700000|2022-02-07 04:55:00|1925.2|1924.4|1925.7|1924.9|1925.7|1924.9|1924.7|1923.9|198
1644210000000|2022-02-07 05:00:00|1926.2|1925.4|1925.7|1924.9|1926.2|1925.4|1925.7|1924.9|298
1644210300000|2022-02-07 05:05:00|1925.9|1925.1|1925.2|1924.4|1926.2|1925.4|1924.2|1923.4|250
1644210600000|2022-02-07 05:10:00|1925.4|1924.6|1925.4|1924.6|1925.7|1924.9|1925.2|1924.4|178
1644210900000|2022-02-07 05:15:00|1925.2|1924.4|1924.7|1923.9|1925.7|1924.9|1924.7|1923.9|128
1644211200000|2022-02-07 05:20:00|1924.2|1923.4|1923.7|1922.9|1924.7|1923.9|1923.7|1922.9|161
1644211500000|2022-02-07 05:25:00|1924.2|1923.4|1924.2|1923.4|1924.2|1923.4|1923.2|1922.4|261
1644211800000|2022-02-07 05:30:00|1923.9|1923.1|1925.2|1924.4|1925.7|1924.9|1923.7|1922.9|231
1644212100000|2022-02-07 05:35:00|1924.7|1923.9|1925.7|1924.9|1925.9|1925.1|1924.7|1923.9|276
1644212400000|2022-02-07 05:40:00|1925.2|1924.4|1925.2|1924.4|1925.7|1924.9|1924.9|1924.1|214
1644212700000|2022-02-07 05:45:00|1924.7|1923.9|1924.7|1923.9|1924.9|1924.1|1923.7|1922.9|262
1644213000000|2022-02-07 05:50:00|1924.2|1923.4|1924.7|1923.9|1924.7|1923.9|1923.4|1922.6|334
1644213300000|2022-02-07 05:55:00|1924.2|1923.4|1924.7|1923.9|1924.7|1923.9|1923.9|1923.1|1490
1644213600000|2022-02-07 06:00:00|1925.2|1924.4|1926.7|1925.9|1927.9|1927.1|1925.2|1924.4|2852
1644213900000|2022-02-07 06:05:00|1927.2|1926.4|1925.8|1923.8|1927.2|1926.4|1924.2|1923.4|817
1644214200000|2022-02-07 06:10:00|1925.9|1923.9|1925.6|1923.6|1926.2|1924.2|1924.6|1922.6|8
1644214500000|2022-02-07 06:15:00|1925.7|1923.7|1924.6|1922.6|1925.9|1923.9|1924.6|1922.6|489
1644214800000|2022-02-07 06:20:00|1924.8|1922.8|1925.3|1923.3|1925.3|1923.3|1924.6|1922.6|0
1644215100000|2022-02-07 06:25:00|1925.2|1923.2|1925.6|1923.6|1925.6|1923.6|1924.6|1922.6|0
1644215400000|2022-02-07 06:30:00|1925.4|1923.4|1924.5|1922.5|1926.1|1924.1|1924.4|1922.4|0
1644215700000|2022-02-07 06:35:00|1924.4|1922.4|1924.2|1922.2|1924.6|1922.6|1923.7|1921.7|0
1644216000000|2022-02-07 06:40:00|1924.3|1922.3|1925.6|1923.6|1925.6|1923.6|1924.1|1922.1|0
1644216300000|2022-02-07 06:45:00|1925.9|1923.9|1925.9|1923.9|1926.3|1924.3|1925.6|1923.6|0
1644216600000|2022-02-07 06:50:00|1926|1924|1925.7|1923.7|1926.3|1924.3|1925.7|1923.7|0
1644216900000|2022-02-07 06:55:00|1925.8|1923.8|1926.4|1924.4|1926.7|1924.7|1925.2|1923.2|0
1644217200000|2022-02-07 07:00:00|1926.6|1924.6|1928.3|1926.3|1929|1927|1926.1|1924.1|0
1644217500000|2022-02-07 07:05:00|1928.2|1926.2|1928.9|1926.9|1929|1927|1928|1926|0
1644217800000|2022-02-07 07:10:00|1929|1927|1929.7|1927.7|1930.4|1928.4|1928.8|1926.8|0
1644218100000|2022-02-07 07:15:00|1929.8|1927.8|1928.3|1926.3|1930.3|1928.3|1928.1|1926.1|0
1644218400000|2022-02-07 07:20:00|1928.6|1926.6|1927.7|1925.7|1929.4|1927.4|1927.4|1925.4|0
1644218700000|2022-02-07 07:25:00|1927.8|1925.8|1929|1927|1929|1927|1927.7|1925.7|0
1644219000000|2022-02-07 07:30:00|1928.7|1926.7|1927.4|1926.2|1929.3|1927.3|1926.9|1925.7|148
1644219300000|2022-02-07 07:35:00|1926.9|1925.7|1927.9|1926.7|1927.9|1926.7|1926.9|1925.7|53
1644219600000|2022-02-07 07:40:00|1927.6|1926.4|1926.4|1925.2|1927.9|1926.7|1926.4|1925.2|111
1644219900000|2022-02-07 07:45:00|1926.9|1925.7|1925.9|1924.7|1927.1|1925.9|1925.4|1924.2|117
1644220200000|2022-02-07 07:50:00|1925.6|1924.4|1925.4|1924.2|1925.9|1924.7|1924.9|1923.7|37
1644220500000|2022-02-07 07:55:00|1925.9|1924.7|1926.9|1925.7|1926.9|1925.7|1925.4|1924.2|34
1644220800000|2022-02-07 08:00:00|1926.6|1925.4|1926.9|1925.7|1927.9|1926.7|1925.4|1924.2|120
1644221100000|2022-02-07 08:05:00|1927.4|1926.2|1924.9|1923.7|1927.6|1926.4|1923.9|1922.7|182
1644221400000|2022-02-07 08:10:00|1925.4|1924.2|1924.4|1923.2|1927.4|1926.2|1924.4|1923.2|81
1644221700000|2022-02-07 08:15:00|1924.1|1922.9|1921.4|1920.2|1924.9|1923.7|1920.9|1919.7|243
1644222000000|2022-02-07 08:20:00|1920.9|1919.7|1919.9|1918.7|1921.6|1920.4|1919.4|1918.2|214
1644222300000|2022-02-07 08:25:00|1919.4|1918.2|1918.9|1917.7|1920.4|1919.2|1918.4|1917.2|216
1644222600000|2022-02-07 08:30:00|1918.4|1917.2|1918.9|1917.7|1919.4|1918.2|1917.9|1916.7|156
1644222900000|2022-02-07 08:35:00|1918.4|1917.2|1920.9|1919.7|1921.4|1920.2|1918.4|1917.2|221
1644223200000|2022-02-07 08:40:00|1920.6|1919.4|1919.9|1918.7|1921.4|1920.2|1919.9|1918.7|34
1644223500000|2022-02-07 08:45:00|1920.4|1919.2|1921.4|1920.2|1921.9|1920.7|1920.4|1919.2|24
1644223800000|2022-02-07 08:50:00|1920.9|1919.7|1922.9|1921.7|1922.9|1921.7|1920.9|1919.7|55
1644224100000|2022-02-07 08:55:00|1923.1|1921.9|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|67
1644224400000|2022-02-07 09:00:00|1923.4|1922.2|1923.6|1922.4|1924.6|1923.4|1922.4|1921.2|95
1644224700000|2022-02-07 09:05:00|1923.4|1922.2|1922.9|1921.7|1924.4|1923.2|1922.9|1921.7|32
1644225000000|2022-02-07 09:10:00|1922.6|1921.4|1921.9|1920.7|1923.4|1922.2|1920.9|1919.7|77
1644225300000|2022-02-07 09:15:00|1922.1|1920.9|1921.4|1920.2|1922.9|1921.7|1921.4|1920.2|25
1644225600000|2022-02-07 09:20:00|1921.1|1919.9|1919.9|1918.7|1921.9|1920.7|1919.9|1918.7|45
1644225900000|2022-02-07 09:25:00|1920.4|1919.2|1920.9|1919.7|1920.9|1919.7|1919.9|1918.7|52
1644226200000|2022-02-07 09:30:00|1920.4|1919.2|1919.4|1918.2|1921.4|1920.2|1919.4|1918.2|69
1644226500000|2022-02-07 09:35:00|1919.6|1918.4|1919.9|1918.7|1920.6|1919.4|1918.4|1917.2|98
1644226800000|2022-02-07 09:40:00|1920.4|1919.2|1919.4|1918.2|1920.4|1919.2|1919.4|1918.2|51
1644227100000|2022-02-07 09:45:00|1918.9|1917.7|1917.9|1916.7|1920.4|1919.2|1917.9|1916.7|86
1644227400000|2022-02-07 09:50:00|1917.6|1916.4|1918.9|1917.7|1918.9|1917.7|1917.1|1915.9|102
1644227700000|2022-02-07 09:55:00|1919.4|1918.2|1919.9|1918.7|1920.4|1919.2|1918.9|1917.7|47
1644228000000|2022-02-07 10:00:00|1920.1|1918.9|1921.4|1920.2|1921.4|1920.2|1919.9|1918.7|47
1644228300000|2022-02-07 10:05:00|1920.9|1919.7|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|113
1644228600000|2022-02-07 10:10:00|1920.4|1919.2|1922.9|1921.7|1922.9|1921.7|1920.4|1919.2|188
1644228900000|2022-02-07 10:15:00|1922.4|1921.2|1921.6|1920.4|1922.9|1921.7|1921.4|1920.2|89
1644229200000|2022-02-07 10:20:00|1921.9|1920.7|1921.9|1920.7|1922.4|1921.2|1920.9|1919.7|69
1644229500000|2022-02-07 10:25:00|1921.4|1920.2|1921.9|1920.7|1922.9|1921.7|1921.4|1920.2|106
1644229800000|2022-02-07 10:30:00|1922.4|1921.2|1921.4|1920.2|1922.4|1921.2|1921.4|1920.2|102
1644230100000|2022-02-07 10:35:00|1921.1|1919.9|1921.4|1920.2|1921.9|1920.7|1920.4|1919.2|65
1644230400000|2022-02-07 10:40:00|1920.9|1919.7|1921.9|1920.7|1921.9|1920.7|1920.9|1919.7|34
1644230700000|2022-02-07 10:45:00|1921.4|1920.2|1922.1|1920.9|1922.9|1921.7|1921.4|1920.2|26
1644231000000|2022-02-07 10:50:00|1922.4|1921.2|1921.4|1920.2|1922.4|1921.2|1921.4|1920.2|34
1644231300000|2022-02-07 10:55:00|1921.1|1919.9|1920.4|1919.2|1921.4|1920.2|1920.4|1919.2|19
1644231600000|2022-02-07 11:00:00|1920.9|1919.7|1920.4|1919.2|1921.4|1920.2|1919.9|1918.7|30
1644231900000|2022-02-07 11:05:00|1919.9|1918.7|1920.4|1919.2|1920.4|1919.2|1919.4|1918.2|82
1644232200000|2022-02-07 11:10:00|1920.1|1918.9|1921.6|1920.4|1921.9|1920.7|1919.9|1918.7|34
1644232500000|2022-02-07 11:15:00|1921.9|1920.7|1921.4|1920.2|1921.9|1920.7|1920.9|1919.7|26
1644232800000|2022-02-07 11:20:00|1921.6|1920.4|1922.4|1921.2|1922.6|1921.4|1921.4|1920.2|33
1644233100000|2022-02-07 11:25:00|1922.6|1921.4|1922.4|1921.2|1923.4|1922.2|1922.4|1921.2|71
1644233400000|2022-02-07 11:30:00|1922.6|1921.4|1922.9|1921.7|1923.1|1921.9|1922.4|1921.2|63
1644233700000|2022-02-07 11:35:00|1923.4|1922.2|1923.4|1922.2|1923.4|1922.2|1922.9|1921.7|40
1644234000000|2022-02-07 11:40:00|1923.1|1921.9|1922.4|1921.2|1923.1|1921.9|1921.9|1920.7|36
1644234300000|2022-02-07 11:45:00|1922.1|1920.9|1922.4|1921.2|1922.9|1921.7|1921.9|1920.7|18
1644234600000|2022-02-07 11:50:00|1922.6|1921.4|1921.9|1920.7|1922.9|1921.7|1921.4|1920.2|124
1644234900000|2022-02-07 11:55:00|1921.6|1920.4|1922.4|1921.2|1922.9|1921.7|1921.4|1920.2|35
1644235200000|2022-02-07 12:00:00|1922.6|1921.4|1924.4|1923.2|1924.4|1923.2|1922.4|1921.2|32
1644235500000|2022-02-07 12:05:00|1924.6|1923.4|1924.4|1923.2|1924.9|1923.7|1924.4|1923.2|31
1644235800000|2022-02-07 12:10:00|1924.6|1923.4|1925.4|1924.2|1925.4|1924.2|1924.6|1923.4|28
1644236100000|2022-02-07 12:15:00|1925.6|1924.4|1924.9|1923.7|1925.9|1924.7|1924.9|1923.7|26
1644236400000|2022-02-07 12:20:00|1924.6|1923.4|1924.9|1923.7|1924.9|1923.7|1924.4|1923.2|18
1644236700000|2022-02-07 12:25:00|1924.6|1923.4|1924.4|1923.2|1924.9|1923.7|1924.1|1922.9|64
1644237000000|2022-02-07 12:30:00|1924.6|1923.4|1924.9|1923.7|1925.1|1923.9|1924.6|1923.4|16
1644237300000|2022-02-07 12:35:00|1924.6|1923.4|1925.4|1924.2|1925.4|1924.2|1924.6|1923.4|115
1644237600000|2022-02-07 12:40:00|1925.1|1923.9|1925.4|1924.2|1925.4|1924.2|1924.9|1923.7|32
1644237900000|2022-02-07 12:45:00|1925.1|1923.9|1925.9|1924.7|1925.9|1924.7|1924.9|1923.7|5
1644238200000|2022-02-07 12:50:00|1926.1|1924.9|1926.4|1925.2|1926.4|1925.2|1925.9|1924.7|78
1644238500000|2022-02-07 12:55:00|1925.9|1924.7|1925.4|1924.2|1926.4|1925.2|1925.4|1924.2|64
1644238800000|2022-02-07 13:00:00|1925.1|1923.9|1926.4|1925.2|1926.4|1925.2|1924.9|1923.7|43
1644239100000|2022-02-07 13:05:00|1925.9|1924.7|1926.9|1925.7|1927.4|1926.2|1925.9|1924.7|58
1644239400000|2022-02-07 13:10:00|1927.1|1925.9|1927.1|1925.9|1927.6|1926.4|1926.9|1925.7|3
1644239700000|2022-02-07 13:15:00|1927.4|1926.2|1927.4|1926.2|1927.4|1926.2|1927.1|1925.9|23
1644240000000|2022-02-07 13:20:00|1927.9|1926.7|1927.4|1926.2|1928.1|1926.9|1927.4|1926.2|205
1644240300000|2022-02-07 13:25:00|1927.6|1926.4|1926.9|1925.7|1927.6|1926.4|1926.9|1925.7|53
1644240600000|2022-02-07 13:30:00|1926.6|1925.4|1925.4|1924.2|1926.6|1925.4|1925.4|1924.2|64
1644240900000|2022-02-07 13:35:00|1925.1|1923.9|1925.9|1924.7|1925.9|1924.7|1924.9|1923.7|48
1644241200000|2022-02-07 13:40:00|1925.6|1924.4|1926.4|1925.2|1926.4|1925.2|1925.4|1924.2|62
1644241500000|2022-02-07 13:45:00|1925.9|1924.7|1926.9|1925.7|1926.9|1925.7|1925.9|1924.7|39
1644241800000|2022-02-07 13:50:00|1926.6|1925.4|1926.4|1925.2|1926.9|1925.7|1925.9|1924.7|73
1644242100000|2022-02-07 13:55:00|1926.9|1925.7|1926.9|1925.7|1927.4|1926.2|1926.4|1925.2|60
1644242400000|2022-02-07 14:00:00|1926.6|1925.4|1926.4|1925.2|1926.9|1925.7|1926.4|1925.2|27
1644242700000|2022-02-07 14:05:00|1926.9|1925.7|1927.4|1926.2|1927.4|1926.2|1926.9|1925.7|57
1644243000000|2022-02-07 14:10:00|1927.1|1925.9|1925.9|1924.7|1927.4|1926.2|1925.9|1924.7|46
1644243300000|2022-02-07 14:15:00|1925.6|1924.4|1925.4|1924.2|1926.4|1925.2|1925.4|1924.2|48
1644243600000|2022-02-07 14:20:00|1925.6|1924.4|1926.9|1925.7|1926.9|1925.7|1925.4|1924.2|20
1644243900000|2022-02-07 14:25:00|1926.4|1925.2|1926.4|1925.2|1926.9|1925.7|1926.4|1925.2|22
1644244200000|2022-02-07 14:30:00|1926.9|1925.7|1925.9|1924.7|1927.9|1926.7|1925.4|1924.2|222
1644244500000|2022-02-07 14:35:00|1925.6|1924.4|1927.9|1926.7|1928.9|1927.7|1925.4|1924.2|162
1644244800000|2022-02-07 14:40:00|1927.4|1926.2|1927.9|1926.7|1928.9|1927.7|1927.1|1925.9|197
1644245100000|2022-02-07 14:45:00|1928.4|1927.2|1925.9|1924.7|1928.9|1927.7|1925.9|1924.7|159
1644245400000|2022-02-07 14:50:00|1926.1|1924.9|1929.4|1928.2|1929.4|1928.2|1925.9|1924.7|164
1644245700000|2022-02-07 14:55:00|1928.9|1927.7|1928.4|1927.2|1929.4|1928.2|1926.9|1925.7|130
1644246000000|2022-02-07 15:00:00|1928.9|1927.7|1927.4|1926.2|1928.9|1927.7|1926.4|1925.2|134
1644246300000|2022-02-07 15:05:00|1927.1|1925.9|1928.4|1927.2|1928.9|1927.7|1926.9|1925.7|112
1644246600000|2022-02-07 15:10:00|1928.6|1927.4|1925.9|1924.7|1928.9|1927.7|1925.9|1924.7|150
1644246900000|2022-02-07 15:15:00|1926.1|1924.9|1925.6|1924.4|1926.9|1925.7|1925.4|1924.2|45
1644247200000|2022-02-07 15:20:00|1925.9|1924.7|1927.4|1926.2|1927.9|1926.7|1925.4|1924.2|82
1644247500000|2022-02-07 15:25:00|1927.9|1926.7|1927.9|1926.7|1928.9|1927.7|1927.9|1926.7|198
1644247800000|2022-02-07 15:30:00|1927.4|1926.2|1929.9|1928.7|1929.9|1928.7|1926.9|1925.7|139
1644248100000|2022-02-07 15:35:00|1929.4|1928.2|1929.4|1928.2|1930.4|1929.2|1928.9|1927.7|287
1644248400000|2022-02-07 15:40:00|1929.6|1928.4|1927.4|1926.2|1929.6|1928.4|1926.4|1925.2|140
1644248700000|2022-02-07 15:45:00|1926.9|1925.7|1927.4|1926.2|1928.4|1927.2|1926.9|1925.7|62
1644249000000|2022-02-07 15:50:00|1927.1|1925.9|1927.4|1926.2|1928.6|1927.4|1926.4|1925.2|115
1644249300000|2022-02-07 15:55:00|1927.9|1926.7|1927.9|1926.7|1928.4|1927.2|1926.9|1925.7|83
1644249600000|2022-02-07 16:00:00|1927.4|1926.2|1926.9|1925.7|1928.9|1927.7|1926.1|1924.9|163
1644249900000|2022-02-07 16:05:00|1926.6|1925.4|1926.6|1925.4|1927.9|1926.7|1925.9|1924.7|145
1644250200000|2022-02-07 16:10:00|1926.4|1925.2|1927.4|1926.2|1927.4|1926.2|1926.4|1925.2|57
1644250500000|2022-02-07 16:15:00|1926.9|1925.7|1927.4|1926.2|1927.4|1926.2|1926.4|1925.2|76
1644250800000|2022-02-07 16:20:00|1927.1|1925.9|1926.6|1925.4|1927.4|1926.2|1926.1|1924.9|69
1644251100000|2022-02-07 16:25:00|1926.4|1925.2|1926.9|1925.7|1927.9|1926.7|1926.4|1925.2|132
1644251400000|2022-02-07 16:30:00|1926.4|1925.2|1924.9|1923.7|1926.6|1925.4|1924.9|1923.7|77
1644251700000|2022-02-07 16:35:00|1925.1|1923.9|1923.4|1922.2|1925.4|1924.2|1922.9|1921.7|131
1644252000000|2022-02-07 16:40:00|1923.1|1921.9|1922.4|1921.2|1923.4|1922.2|1921.9|1920.7|134
1644252300000|2022-02-07 16:45:00|1922.9|1921.7|1923.4|1922.2|1923.4|1922.2|1922.4|1921.2|80
1644252600000|2022-02-07 16:50:00|1923.9|1922.7|1923.4|1922.2|1923.9|1922.7|1922.1|1920.9|157
1644252900000|2022-02-07 16:55:00|1922.9|1921.7|1924.9|1923.7|1925.4|1924.2|1922.9|1921.7|57
1644253200000|2022-02-07 17:00:00|1924.6|1923.4|1924.9|1923.7|1924.9|1923.7|1923.4|1922.2|62
1644253500000|2022-02-07 17:05:00|1924.6|1923.4|1923.4|1922.2|1924.9|1923.7|1923.4|1922.2|33
1644253800000|2022-02-07 17:10:00|1923.6|1922.4|1923.9|1922.7|1924.4|1923.2|1922.9|1921.7|64
1644254100000|2022-02-07 17:15:00|1923.6|1922.4|1924.4|1923.2|1924.9|1923.7|1923.4|1922.2|34
1644254400000|2022-02-07 17:20:00|1924.9|1923.7|1924.9|1923.7|1925.4|1924.2|1924.6|1923.4|25
1644254700000|2022-02-07 17:25:00|1925.1|1923.9|1923.9|1922.7|1925.4|1924.2|1923.4|1922.2|19
1644255000000|2022-02-07 17:30:00|1923.6|1922.4|1924.4|1923.2|1924.9|1923.7|1922.4|1921.2|28
1644255300000|2022-02-07 17:35:00|1924.6|1923.4|1922.9|1921.7|1924.9|1923.7|1922.4|1921.2|33
1644255600000|2022-02-07 17:40:00|1923.1|1921.9|1924.4|1923.2|1924.9|1923.7|1923.1|1921.9|62
1644255900000|2022-02-07 17:45:00|1924.1|1922.9|1924.9|1923.7|1925.9|1924.7|1924.1|1922.9|36
1644256200000|2022-02-07 17:50:00|1925.1|1923.9|1924.9|1923.7|1925.4|1924.2|1924.4|1923.2|22
1644256500000|2022-02-07 17:55:00|1925.1|1923.9|1924.9|1923.7|1925.4|1924.2|1924.4|1923.2|20
1644256800000|2022-02-07 18:00:00|1925.1|1923.9|1925.9|1924.7|1926.4|1925.2|1924.4|1923.2|44
1644257100000|2022-02-07 18:05:00|1925.6|1924.4|1926.4|1925.2|1926.9|1925.7|1925.4|1924.2|27
1644257400000|2022-02-07 18:10:00|1926.9|1925.7|1927.4|1926.2|1927.9|1926.7|1926.4|1925.2|45
1644257700000|2022-02-07 18:15:00|1927.1|1925.9|1927.4|1926.2|1927.9|1926.7|1926.9|1925.7|36
1644258000000|2022-02-07 18:20:00|1927.9|1926.7|1927.4|1926.2|1928.4|1927.2|1927.4|1926.2|31
1644258300000|2022-02-07 18:25:00|1927.9|1926.7|1928.4|1927.2|1928.9|1927.7|1927.4|1926.2|28
1644258600000|2022-02-07 18:30:00|1928.9|1927.7|1928.4|1927.2|1928.9|1927.7|1928.4|1927.2|78
1644258900000|2022-02-07 18:35:00|1928.6|1927.4|1928.9|1927.7|1928.9|1927.7|1928.4|1927.2|69
1644259200000|2022-02-07 18:40:00|1928.4|1927.2|1928.9|1927.7|1929.4|1928.2|1928.4|1927.2|30
1644259500000|2022-02-07 18:45:00|1928.4|1927.2|1927.9|1926.7|1928.9|1927.7|1927.4|1926.2|68
1644259800000|2022-02-07 18:50:00|1928.1|1926.9|1928.4|1927.2|1928.9|1927.7|1927.9|1926.7|48
1644260100000|2022-02-07 18:55:00|1928.6|1927.4|1929.9|1928.7|1929.9|1928.7|1928.4|1927.2|67
1644260400000|2022-02-07 19:00:00|1929.4|1928.2|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|20
1644260700000|2022-02-07 19:05:00|1929.6|1928.4|1928.9|1927.7|1929.9|1928.7|1928.6|1927.4|23
1644261000000|2022-02-07 19:10:00|1929.1|1927.9|1929.4|1928.2|1929.4|1928.2|1929.1|1927.9|13
1644261300000|2022-02-07 19:15:00|1928.9|1927.7|1930.4|1929.2|1930.4|1929.2|1928.9|1927.7|37
1644261600000|2022-02-07 19:20:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1929.4|1928.2|37
1644261900000|2022-02-07 19:25:00|1930.1|1928.9|1931.9|1930.7|1931.9|1930.7|1929.9|1928.7|81
1644262200000|2022-02-07 19:30:00|1932.4|1931.2|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|39
1644262500000|2022-02-07 19:35:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|68
1644262800000|2022-02-07 19:40:00|1931.1|1929.9|1932.9|1931.7|1932.9|1931.7|1931.1|1929.9|79
1644263100000|2022-02-07 19:45:00|1933.4|1932.2|1932.4|1931.2|1933.4|1932.2|1931.9|1930.7|25
1644263400000|2022-02-07 19:50:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|26
1644263700000|2022-02-07 19:55:00|1932.1|1930.9|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|49
1644264000000|2022-02-07 20:00:00|1931.4|1930.2|1932.4|1931.2|1932.6|1931.4|1930.9|1929.7|79
1644264300000|2022-02-07 20:05:00|1932.6|1931.4|1931.9|1930.7|1932.9|1931.7|1931.4|1930.2|55
1644264600000|2022-02-07 20:10:00|1932.4|1931.2|1933.9|1932.7|1933.9|1932.7|1931.9|1930.7|291
1644264900000|2022-02-07 20:15:00|1933.6|1932.4|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|41
1644265200000|2022-02-07 20:20:00|1933.4|1931.4|1932|1930|1933.7|1931.7|1931.6|1929.6|21
1644265500000|2022-02-07 20:25:00|1931.9|1929.9|1929.5|1927.5|1932.6|1930.6|1929.2|1927.2|33
1644265800000|2022-02-07 20:30:00|1929.8|1927.8|1930|1928|1931|1929|1929.3|1927.3|12
1644266100000|2022-02-07 20:35:00|1930.1|1928.1|1926.6|1924.6|1930.4|1928.4|1926.2|1924.2|71
1644266400000|2022-02-07 20:40:00|1926.5|1924.5|1926.4|1924.4|1927.5|1925.5|1926.1|1924.1|68
1644266700000|2022-02-07 20:45:00|1926.2|1924.2|1924.6|1922.6|1926.2|1924.2|1924.3|1922.3|108
1644267000000|2022-02-07 20:50:00|1925.2|1923.2|1923|1921|1926.9|1924.9|1922.6|1920.6|87
1644267300000|2022-02-07 20:55:00|1923.1|1921.1|1923.8|1921.8|1924.1|1922.1|1922|1920|0
1644267600000|2022-02-07 21:00:00|1924|1922|1925.3|1923.3|1926.1|1924.1|1923.8|1921.8|33
1644267900000|2022-02-07 21:05:00|1925.2|1923.2|1925.2|1923.2|1925.8|1923.8|1925.2|1923.2|0
1644268200000|2022-02-07 21:10:00|1925.4|1923.4|1925.6|1923.6|1925.9|1923.9|1925.2|1923.2|0
1644268500000|2022-02-07 21:15:00|1925.8|1923.8|1925.3|1923.3|1925.8|1923.8|1925|1923|0
1644268800000|2022-02-07 21:20:00|1925.2|1923.2|1925.2|1923.2|1925.2|1923.2|1925.1|1923.1|0
1644269100000|2022-02-07 21:25:00|1925.5|1923.5|1925.8|1923.8|1925.8|1923.8|1925.5|1923.5|0
1644269700000|2022-02-07 21:35:00|1925.9|1923.9|1925.8|1923.8|1925.9|1923.9|1925.8|1923.8|0
1644270300000|2022-02-07 21:45:00|1925.7|1923.7|1925.8|1923.8|1925.9|1923.9|1925.6|1923.6|0
1644270600000|2022-02-07 21:50:00|1925.6|1923.6|1925.9|1923.9|1925.9|1923.9|1925.3|1923.3|0
1644270900000|2022-02-07 21:55:00|1926|1924|1925.7|1923.7|1926|1924|1925.7|1923.7|0
1644271200000|2022-02-07 22:00:00|1925.8|1923.8|1925.9|1923.9|1926|1924|1925.8|1923.8|0
1644271500000|2022-02-07 22:05:00|1926|1924|1925.8|1923.8|1926|1924|1925.8|1923.8|0
1644271800000|2022-02-07 22:10:00|1925.9|1923.9|1925.9|1923.9|1925.9|1923.9|1925.8|1923.8|0
1644272100000|2022-02-07 22:15:00|1925.8|1923.8|1925.7|1923.7|1925.8|1923.8|1925.7|1923.7|0
1644272400000|2022-02-07 22:20:00|1925.8|1923.8|1925.9|1923.9|1926|1924|1925.8|1923.8|0
1644272700000|2022-02-07 22:25:00|1925.8|1923.8|1925.8|1923.8|1925.9|1923.9|1925.8|1923.8|0
1644273000000|2022-02-07 22:30:00|1925.7|1923.7|1925.9|1923.9|1925.9|1923.9|1925.7|1923.7|0
1644273300000|2022-02-07 22:35:00|1926|1924|1926|1924|1926|1924|1925.9|1923.9|0
1644273600000|2022-02-07 22:40:00|1925.9|1923.9|1926.1|1924.1|1926.1|1924.1|1925.9|1923.9|0
1644273900000|2022-02-07 22:45:00|1926.2|1924.2|1926.1|1924.1|1926.2|1924.2|1926.1|1924.1|0
1644274800000|2022-02-07 23:00:00|1925.8|1923.8|1925.8|1923.8|1926.7|1924.7|1925.4|1923.4|0
1644275100000|2022-02-07 23:05:00|1925.6|1923.6|1925.7|1923.7|1925.8|1923.8|1925.4|1923.4|0
1644275400000|2022-02-07 23:10:00|1925.8|1923.8|1926.1|1924.1|1926.4|1924.4|1925.7|1923.7|0
1644275700000|2022-02-07 23:15:00|1926.2|1924.2|1926.4|1924.4|1926.4|1924.4|1925.9|1923.9|0
1644276000000|2022-02-07 23:20:00|1926.5|1924.5|1926.8|1924.8|1927.5|1925.5|1926.1|1924.1|0
1644276300000|2022-02-07 23:25:00|1926.7|1924.7|1926.6|1924.6|1926.8|1924.8|1926.2|1924.2|0
1644276600000|2022-02-07 23:30:00|1926.8|1924.8|1926.3|1924.3|1928.3|1926.3|1926.1|1924.1|0
1644276900000|2022-02-07 23:35:00|1926.4|1924.4|1925.8|1923.8|1926.5|1924.5|1925.8|1923.8|0
1644277200000|2022-02-07 23:40:00|1925.9|1923.9|1926.9|1924.9|1926.9|1924.9|1924.7|1922.7|0
1644277500000|2022-02-07 23:45:00|1927.1|1925.1|1926.9|1925.7|1928.1|1926.9|1926.4|1925.1|680
1644277800000|2022-02-07 23:50:00|1926.6|1925.4|1926.6|1925.4|1927.9|1926.7|1926.4|1925.2|207
1644278100000|2022-02-07 23:55:00|1926.4|1925.2|1930.4|1929.2|1930.6|1929.4|1926.4|1925.2|297
1644278400000|2022-02-08 00:00:00|1930.2|1929.4|1937.7|1936.9|1939.2|1938.4|1930.2|1929.4|1810
1644278700000|2022-02-08 00:05:00|1938.2|1937.4|1941.2|1940.4|1941.7|1940.9|1935.7|1934.9|1212
1644279000000|2022-02-08 00:10:00|1941.7|1940.9|1940.7|1939.9|1941.7|1940.9|1938.2|1937.4|974
1644279300000|2022-02-08 00:15:00|1941.2|1940.4|1942.2|1941.4|1943.2|1942.4|1939.2|1938.4|636
1644279600000|2022-02-08 00:20:00|1941.7|1940.9|1937.7|1936.9|1942.2|1941.4|1937.7|1936.9|614
1644279900000|2022-02-08 00:25:00|1937.9|1937.1|1938.7|1937.9|1938.7|1937.9|1936.2|1935.4|441
1644280200000|2022-02-08 00:30:00|1939.2|1938.4|1940.2|1939.4|1940.7|1939.9|1938.7|1937.9|387
1644280500000|2022-02-08 00:35:00|1940.4|1939.6|1940.2|1939.4|1941.2|1940.4|1939.7|1938.9|396
1644280800000|2022-02-08 00:40:00|1939.9|1939.1|1938.7|1937.9|1940.2|1939.4|1938.2|1937.4|254
1644281100000|2022-02-08 00:45:00|1938.2|1937.4|1939.7|1938.9|1939.9|1939.1|1937.7|1936.9|282
1644281400000|2022-02-08 00:50:00|1939.2|1938.4|1939.2|1938.4|1940.2|1939.4|1939.2|1938.4|239
1644281700000|2022-02-08 00:55:00|1939.7|1938.9|1939.7|1938.9|1940.2|1939.4|1939.2|1938.4|208
1644282000000|2022-02-08 01:00:00|1939.2|1938.4|1941.7|1940.9|1942.2|1941.4|1938.7|1937.9|457
1644282300000|2022-02-08 01:05:00|1942.2|1941.4|1941.4|1940.6|1942.7|1941.9|1941.2|1940.4|478
1644282600000|2022-02-08 01:10:00|1941.2|1940.4|1941.2|1940.4|1941.7|1940.9|1940.4|1939.6|180
1644282900000|2022-02-08 01:15:00|1940.7|1939.9|1940.2|1939.4|1941.2|1940.4|1939.2|1938.4|221
1644283200000|2022-02-08 01:20:00|1939.7|1938.9|1938.7|1937.9|1940.2|1939.4|1938.2|1937.4|201
1644283500000|2022-02-08 01:25:00|1938.2|1937.4|1937.2|1936.4|1938.7|1937.9|1936.7|1935.9|249
1644283800000|2022-02-08 01:30:00|1937.4|1936.6|1936.2|1935.4|1937.7|1936.9|1935.7|1934.9|447
1644284100000|2022-02-08 01:35:00|1936.4|1935.6|1938.2|1937.4|1938.2|1937.4|1935.7|1934.9|345
1644284400000|2022-02-08 01:40:00|1938.7|1937.9|1938.7|1937.9|1941.2|1940.4|1938.2|1937.4|457
1644284700000|2022-02-08 01:45:00|1938.2|1937.4|1935.7|1934.9|1938.2|1937.4|1935.2|1934.4|230
1644285000000|2022-02-08 01:50:00|1935.4|1934.6|1936.2|1935.4|1936.2|1935.4|1934.7|1933.9|259
1644285300000|2022-02-08 01:55:00|1935.7|1934.9|1935.7|1934.9|1936.7|1935.9|1934.9|1934.1|150
1644285600000|2022-02-08 02:00:00|1935.9|1935.1|1934.9|1934.1|1936.2|1935.4|1934.7|1933.9|238
1644285900000|2022-02-08 02:05:00|1935.2|1934.4|1935.7|1934.9|1935.7|1934.9|1934.7|1933.9|168
1644286200000|2022-02-08 02:10:00|1935.4|1934.6|1935.7|1934.9|1936.2|1935.4|1934.7|1933.9|145
1644286500000|2022-02-08 02:15:00|1935.9|1935.1|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|129
1644286800000|2022-02-08 02:20:00|1935.2|1934.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|143
1644287100000|2022-02-08 02:25:00|1936.2|1935.4|1936.2|1935.4|1936.2|1935.4|1935.2|1934.4|226
1644287400000|2022-02-08 02:30:00|1936.7|1935.9|1936.7|1935.9|1937.2|1936.4|1935.7|1934.9|143
1644287700000|2022-02-08 02:35:00|1937.2|1936.4|1937.7|1936.9|1937.7|1936.9|1937.2|1936.4|125
1644288000000|2022-02-08 02:40:00|1938.2|1937.4|1938.4|1937.6|1938.7|1937.9|1938.2|1937.4|72
1644288300000|2022-02-08 02:45:00|1938.2|1937.4|1938.7|1937.9|1938.7|1937.9|1938.2|1937.4|20
1644288600000|2022-02-08 02:50:00|1939.2|1938.4|1938.7|1937.9|1939.2|1938.4|1938.7|1937.9|69
1644288900000|2022-02-08 02:55:00|1939.2|1938.4|1938.7|1937.9|1939.2|1938.4|1938.7|1937.9|87
1644289200000|2022-02-08 03:00:00|1938.2|1937.4|1939.2|1938.4|1939.2|1938.4|1938.2|1937.4|184
1644289500000|2022-02-08 03:05:00|1938.7|1937.9|1938.7|1937.9|1938.9|1938.1|1938.2|1937.4|179
1644289800000|2022-02-08 03:10:00|1938.2|1937.4|1938.7|1937.9|1938.7|1937.9|1938.2|1937.4|77
1644290100000|2022-02-08 03:15:00|1939.2|1938.4|1938.7|1937.9|1939.2|1938.4|1938.7|1937.9|121
1644290400000|2022-02-08 03:20:00|1938.2|1937.4|1938.2|1937.4|1938.2|1937.4|1937.7|1936.9|194
1644290700000|2022-02-08 03:25:00|1937.9|1937.1|1938.7|1937.9|1939.2|1938.4|1937.7|1936.9|174
1644291000000|2022-02-08 03:30:00|1938.2|1937.4|1936.2|1935.4|1938.7|1937.9|1935.7|1934.9|593
1644291300000|2022-02-08 03:35:00|1935.7|1934.9|1937.2|1936.4|1937.2|1936.4|1935.7|1934.9|315
1644291600000|2022-02-08 03:40:00|1936.9|1936.1|1935.7|1934.9|1937.2|1936.4|1935.7|1934.9|252
1644291900000|2022-02-08 03:45:00|1935.2|1934.4|1936.2|1935.4|1936.2|1935.4|1933.7|1932.9|276
1644292200000|2022-02-08 03:50:00|1935.7|1934.9|1934.2|1933.4|1935.7|1934.9|1933.7|1932.9|171
1644292500000|2022-02-08 03:55:00|1933.7|1932.9|1934.2|1933.4|1934.7|1933.9|1933.7|1932.9|234
1644292800000|2022-02-08 04:00:00|1934.7|1933.9|1934.2|1933.4|1934.7|1933.9|1933.7|1932.9|159
1644293100000|2022-02-08 04:05:00|1933.7|1932.9|1933.2|1932.4|1933.7|1932.9|1933.2|1932.4|141
1644293400000|2022-02-08 04:10:00|1933.7|1932.9|1934.7|1933.9|1934.7|1933.9|1933.7|1932.9|121
1644293700000|2022-02-08 04:15:00|1935.2|1934.4|1935.7|1934.9|1936.2|1935.4|1934.7|1933.9|259
1644294000000|2022-02-08 04:20:00|1935.9|1935.1|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|172
1644294300000|2022-02-08 04:25:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.7|1934.9|105
1644294600000|2022-02-08 04:30:00|1936.2|1935.4|1936.7|1935.9|1936.7|1935.9|1935.7|1934.9|308
1644294900000|2022-02-08 04:35:00|1936.2|1935.4|1936.2|1935.4|1937.2|1936.4|1936.2|1935.4|257
1644295200000|2022-02-08 04:40:00|1936.7|1935.9|1936.7|1935.9|1937.7|1936.9|1936.7|1935.9|302
1644295500000|2022-02-08 04:45:00|1937.2|1936.4|1938.2|1937.4|1938.7|1937.9|1936.7|1935.9|405
1644295800000|2022-02-08 04:50:00|1938.7|1937.9|1938.2|1937.4|1938.7|1937.9|1937.7|1936.9|131
1644296100000|2022-02-08 04:55:00|1937.9|1937.1|1938.2|1937.4|1938.7|1937.9|1937.2|1936.4|308
1644296400000|2022-02-08 05:00:00|1937.7|1936.9|1936.7|1935.9|1938.7|1937.9|1936.7|1935.9|208
1644296700000|2022-02-08 05:05:00|1937.2|1936.4|1937.7|1936.9|1938.2|1937.4|1936.7|1935.9|250
1644297000000|2022-02-08 05:10:00|1937.2|1936.4|1937.7|1936.9|1937.7|1936.9|1937.2|1936.4|100
1644297300000|2022-02-08 05:15:00|1938.2|1937.4|1936.7|1935.9|1938.2|1937.4|1936.7|1935.9|250
1644297600000|2022-02-08 05:20:00|1936.4|1935.6|1935.7|1934.9|1936.4|1935.6|1935.7|1934.9|347
1644297900000|2022-02-08 05:25:00|1935.9|1935.1|1934.7|1933.9|1936.2|1935.4|1934.2|1933.4|427
1644298200000|2022-02-08 05:30:00|1934.2|1933.4|1933.7|1932.9|1934.7|1933.9|1933.7|1932.9|320
1644298500000|2022-02-08 05:35:00|1934.2|1933.4|1933.7|1932.9|1934.2|1933.4|1932.7|1931.9|258
1644298800000|2022-02-08 05:40:00|1934.2|1933.4|1933.7|1932.9|1935.2|1934.4|1933.2|1932.4|371
1644299100000|2022-02-08 05:45:00|1933.9|1933.1|1934.7|1933.9|1935.2|1934.4|1933.9|1933.1|316
1644299400000|2022-02-08 05:50:00|1934.2|1933.4|1933.7|1932.9|1934.2|1933.4|1933.4|1932.6|548
1644299700000|2022-02-08 05:55:00|1933.4|1932.6|1936.2|1935.4|1936.2|1935.4|1933.4|1932.6|2635
1644300000000|2022-02-08 06:00:00|1935.2|1934.4|1935.2|1934.4|1935.7|1934.9|1934.2|1933.4|2158
1644300300000|2022-02-08 06:05:00|1935.7|1934.9|1936.2|1934.2|1936.7|1935.9|1934.4|1933.6|835
1644300600000|2022-02-08 06:10:00|1936.4|1934.4|1936.3|1934.3|1937.3|1935.3|1936.2|1934.2|9
1644300900000|2022-02-08 06:15:00|1936.5|1934.5|1936.6|1934.6|1936.8|1934.8|1936|1934|387
1644301200000|2022-02-08 06:20:00|1936.4|1934.4|1936.3|1934.3|1937|1935|1935.9|1933.9|0
1644301500000|2022-02-08 06:25:00|1936.4|1934.4|1935.8|1933.8|1936.6|1934.6|1935.8|1933.8|0
1644301800000|2022-02-08 06:30:00|1936.2|1934.2|1935.8|1933.8|1936.2|1934.2|1935.4|1933.4|0
1644302100000|2022-02-08 06:35:00|1936|1934|1936.2|1934.2|1936.5|1934.5|1935.8|1933.8|0
1644302400000|2022-02-08 06:40:00|1936.1|1934.1|1936.5|1934.5|1936.5|1934.5|1935.8|1933.8|0
1644302700000|2022-02-08 06:45:00|1936.8|1934.8|1936.7|1934.7|1937.1|1935.1|1936.4|1934.4|0
1644303000000|2022-02-08 06:50:00|1936.4|1934.4|1936.6|1934.6|1936.8|1934.8|1936.4|1934.4|0
1644303300000|2022-02-08 06:55:00|1936.4|1934.4|1936.4|1934.4|1936.8|1934.8|1936.3|1934.3|0
1644303600000|2022-02-08 07:00:00|1936.3|1934.3|1935.4|1933.4|1936.7|1934.7|1935.1|1933.1|0
1644303900000|2022-02-08 07:05:00|1935.2|1933.2|1936.4|1934.4|1936.7|1934.7|1935.2|1933.2|0
1644304200000|2022-02-08 07:10:00|1936.6|1934.6|1938.1|1936.1|1938.3|1936.3|1936.5|1934.5|0
1644304500000|2022-02-08 07:15:00|1937.8|1935.8|1937.2|1935.2|1938.4|1936.4|1937|1935|0
1644304800000|2022-02-08 07:20:00|1937.5|1935.5|1936.7|1934.7|1937.9|1935.9|1936.5|1934.5|0
1644305100000|2022-02-08 07:25:00|1936.5|1934.5|1935.5|1933.5|1936.7|1934.7|1935.3|1933.3|0
1644305400000|2022-02-08 07:30:00|1935.6|1933.6|1933.4|1932.2|1935.6|1933.6|1931.4|1930.2|615
1644305700000|2022-02-08 07:35:00|1932.9|1931.7|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|191
1644306000000|2022-02-08 07:40:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|105
1644306300000|2022-02-08 07:45:00|1932.6|1931.4|1931.9|1930.7|1932.9|1931.7|1931.4|1930.2|51
1644306600000|2022-02-08 07:50:00|1931.6|1930.4|1932.4|1931.2|1932.9|1931.7|1931.6|1930.4|65
1644306900000|2022-02-08 07:55:00|1932.6|1931.4|1931.6|1930.4|1932.6|1931.4|1931.4|1930.2|146
1644307200000|2022-02-08 08:00:00|1931.9|1930.7|1932.9|1931.7|1932.9|1931.7|1929.9|1928.7|265
1644307500000|2022-02-08 08:05:00|1932.4|1931.2|1931.9|1930.7|1932.9|1931.7|1931.4|1930.2|126
1644307800000|2022-02-08 08:10:00|1932.1|1930.9|1933.4|1932.2|1933.4|1932.2|1932.1|1930.9|56
1644308100000|2022-02-08 08:15:00|1933.1|1931.9|1933.4|1932.2|1933.9|1932.7|1932.9|1931.7|142
1644308400000|2022-02-08 08:20:00|1933.9|1932.7|1935.4|1934.2|1935.9|1934.7|1933.4|1932.2|200
1644308700000|2022-02-08 08:25:00|1935.1|1933.9|1935.9|1934.7|1935.9|1934.7|1934.9|1933.7|83
1644309000000|2022-02-08 08:30:00|1936.1|1934.9|1935.6|1934.4|1936.9|1935.7|1935.4|1934.2|120
1644309300000|2022-02-08 08:35:00|1935.4|1934.2|1935.9|1934.7|1936.9|1935.7|1935.4|1934.2|104
1644309600000|2022-02-08 08:40:00|1936.1|1934.9|1934.9|1933.7|1936.4|1935.2|1934.9|1933.7|90
1644309900000|2022-02-08 08:45:00|1935.4|1934.2|1936.9|1935.7|1936.9|1935.7|1934.9|1933.7|39
1644310200000|2022-02-08 08:50:00|1936.6|1935.4|1935.9|1934.7|1936.9|1935.7|1935.4|1934.2|50
1644310500000|2022-02-08 08:55:00|1936.4|1935.2|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|41
1644310800000|2022-02-08 09:00:00|1935.6|1934.4|1936.9|1935.7|1936.9|1935.7|1935.4|1934.2|77
1644311100000|2022-02-08 09:05:00|1936.4|1935.2|1936.9|1935.7|1937.1|1935.9|1935.9|1934.7|94
1644311400000|2022-02-08 09:10:00|1937.1|1935.9|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|19
1644311700000|2022-02-08 09:15:00|1936.6|1935.4|1937.4|1936.2|1937.4|1936.2|1936.6|1935.4|81
1644312000000|2022-02-08 09:20:00|1936.9|1935.7|1937.9|1936.7|1937.9|1936.7|1936.9|1935.7|89
1644312300000|2022-02-08 09:25:00|1938.4|1937.2|1937.4|1936.2|1938.4|1937.2|1937.4|1936.2|84
1644312600000|2022-02-08 09:30:00|1937.6|1936.4|1936.9|1935.7|1937.9|1936.7|1936.9|1935.7|68
1644312900000|2022-02-08 09:35:00|1937.1|1935.9|1937.4|1936.2|1937.4|1936.2|1936.9|1935.7|39
1644313200000|2022-02-08 09:40:00|1937.9|1936.7|1937.4|1936.2|1937.9|1936.7|1936.9|1935.7|56
1644313500000|2022-02-08 09:45:00|1937.1|1935.9|1937.4|1936.2|1937.6|1936.4|1936.9|1935.7|37
1644313800000|2022-02-08 09:50:00|1937.9|1936.7|1937.4|1936.2|1939.4|1938.2|1936.9|1935.7|170
1644314100000|2022-02-08 09:55:00|1937.6|1936.4|1935.9|1934.7|1937.9|1936.7|1935.4|1934.2|85
1644314400000|2022-02-08 10:00:00|1935.4|1934.2|1934.4|1933.2|1935.4|1934.2|1933.9|1932.7|100
1644314700000|2022-02-08 10:05:00|1934.6|1933.4|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|35
1644315000000|2022-02-08 10:10:00|1935.1|1933.9|1934.4|1933.2|1935.4|1934.2|1934.4|1933.2|44
1644315300000|2022-02-08 10:15:00|1934.6|1933.4|1933.6|1932.4|1934.9|1933.7|1932.9|1931.7|66
1644315600000|2022-02-08 10:20:00|1933.4|1932.2|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|44
1644315900000|2022-02-08 10:25:00|1933.4|1932.2|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|140
1644316200000|2022-02-08 10:30:00|1933.4|1932.2|1933.4|1932.2|1933.9|1932.7|1933.1|1931.9|101
1644316500000|2022-02-08 10:35:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1933.1|1931.9|70
1644316800000|2022-02-08 10:40:00|1933.9|1932.7|1933.9|1932.7|1933.9|1932.7|1933.4|1932.2|58
1644317100000|2022-02-08 10:45:00|1933.6|1932.4|1933.9|1932.7|1933.9|1932.7|1933.4|1932.2|135
1644317400000|2022-02-08 10:50:00|1933.4|1932.2|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|47
1644317700000|2022-02-08 10:55:00|1933.4|1932.2|1932.4|1931.2|1933.4|1932.2|1932.4|1931.2|54
1644318000000|2022-02-08 11:00:00|1932.9|1931.7|1931.4|1930.2|1932.9|1931.7|1930.4|1929.2|202
1644318300000|2022-02-08 11:05:00|1931.9|1930.7|1931.4|1930.2|1931.9|1930.7|1931.1|1929.9|12
1644318600000|2022-02-08 11:10:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|29
1644318900000|2022-02-08 11:15:00|1931.9|1930.7|1930.9|1929.7|1931.9|1930.7|1930.9|1929.7|46
1644319200000|2022-02-08 11:20:00|1931.1|1929.9|1930.4|1929.2|1931.4|1930.2|1930.4|1929.2|42
1644319500000|2022-02-08 11:25:00|1930.1|1928.9|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|37
1644319800000|2022-02-08 11:30:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|78
1644320100000|2022-02-08 11:35:00|1929.9|1928.7|1928.9|1927.7|1930.4|1929.2|1928.4|1927.2|97
1644320400000|2022-02-08 11:40:00|1929.4|1928.2|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|59
1644320700000|2022-02-08 11:45:00|1929.6|1928.4|1929.1|1927.9|1929.9|1928.7|1928.4|1927.2|65
1644321000000|2022-02-08 11:50:00|1928.9|1927.7|1929.9|1928.7|1929.9|1928.7|1928.9|1927.7|31
1644321300000|2022-02-08 11:55:00|1929.4|1928.2|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|33
1644321600000|2022-02-08 12:00:00|1929.6|1928.4|1928.9|1927.7|1929.9|1928.7|1928.9|1927.7|68
1644321900000|2022-02-08 12:05:00|1929.4|1928.2|1930.4|1929.2|1930.4|1929.2|1929.1|1927.9|23
1644322200000|2022-02-08 12:10:00|1930.1|1928.9|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|43
1644322500000|2022-02-08 12:15:00|1929.9|1928.7|1928.9|1927.7|1930.4|1929.2|1928.4|1927.2|116
1644322800000|2022-02-08 12:20:00|1928.4|1927.2|1928.9|1927.7|1928.9|1927.7|1927.9|1926.7|131
1644323100000|2022-02-08 12:25:00|1928.6|1927.4|1929.4|1928.2|1929.4|1928.2|1928.4|1927.2|29
1644323400000|2022-02-08 12:30:00|1929.1|1927.9|1929.1|1927.9|1929.9|1928.7|1928.9|1927.7|72
1644323700000|2022-02-08 12:35:00|1929.4|1928.2|1928.9|1927.7|1929.4|1928.2|1928.4|1927.2|14
1644324000000|2022-02-08 12:40:00|1928.4|1927.2|1928.9|1927.7|1929.4|1928.2|1928.4|1927.2|48
1644324300000|2022-02-08 12:45:00|1928.4|1927.2|1929.4|1928.2|1929.4|1928.2|1928.4|1927.2|50
1644324600000|2022-02-08 12:50:00|1929.1|1927.9|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|19
1644324900000|2022-02-08 12:55:00|1929.9|1928.7|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|17
1644325200000|2022-02-08 13:00:00|1930.4|1929.2|1931.4|1930.2|1931.9|1930.7|1929.9|1928.7|112
1644325500000|2022-02-08 13:05:00|1931.6|1930.4|1931.9|1930.7|1932.4|1931.2|1931.6|1930.4|91
1644325800000|2022-02-08 13:10:00|1932.1|1930.9|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|41
1644326100000|2022-02-08 13:15:00|1931.9|1930.7|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|107
1644326400000|2022-02-08 13:20:00|1932.1|1930.9|1931.4|1930.2|1932.1|1930.9|1931.4|1930.2|51
1644326700000|2022-02-08 13:25:00|1931.9|1930.7|1930.9|1929.7|1931.9|1930.7|1930.9|1929.7|36
1644327000000|2022-02-08 13:30:00|1931.1|1929.9|1930.9|1929.7|1931.1|1929.9|1930.4|1929.2|31
1644327300000|2022-02-08 13:35:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1930.1|1928.9|31
1644327600000|2022-02-08 13:40:00|1930.1|1928.9|1930.4|1929.2|1930.6|1929.4|1929.9|1928.7|28
1644327900000|2022-02-08 13:45:00|1930.1|1928.9|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|18
1644328200000|2022-02-08 13:50:00|1929.6|1928.4|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|51
1644328500000|2022-02-08 13:55:00|1929.6|1928.4|1930.4|1929.2|1930.6|1929.4|1929.4|1928.2|39
1644328800000|2022-02-08 14:00:00|1930.1|1928.9|1930.9|1929.7|1930.9|1929.7|1930.1|1928.9|15
1644329100000|2022-02-08 14:05:00|1930.4|1929.2|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|68
1644329400000|2022-02-08 14:10:00|1930.4|1929.2|1930.4|1929.2|1931.4|1930.2|1930.4|1929.2|74
1644329700000|2022-02-08 14:15:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|38
1644330000000|2022-02-08 14:20:00|1929.9|1928.7|1930.9|1929.7|1930.9|1929.7|1929.9|1928.7|103
1644330300000|2022-02-08 14:25:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|243
1644330600000|2022-02-08 14:30:00|1931.9|1930.7|1931.4|1930.2|1932.4|1931.2|1930.9|1929.7|423
1644330900000|2022-02-08 14:35:00|1931.9|1930.7|1933.4|1932.2|1933.9|1932.7|1931.9|1930.7|208
1644331200000|2022-02-08 14:40:00|1933.9|1932.7|1933.4|1932.2|1934.1|1932.9|1932.9|1931.7|168
1644331500000|2022-02-08 14:45:00|1933.6|1932.4|1933.4|1932.2|1934.9|1933.7|1933.4|1932.2|178
1644331800000|2022-02-08 14:50:00|1933.6|1932.4|1932.9|1931.7|1934.4|1933.2|1931.9|1930.7|169
1644332100000|2022-02-08 14:55:00|1933.4|1932.2|1932.9|1931.7|1933.9|1932.7|1932.4|1931.2|124
1644332400000|2022-02-08 15:00:00|1932.6|1931.4|1930.9|1929.7|1932.6|1931.4|1929.4|1928.2|178
1644332700000|2022-02-08 15:05:00|1930.4|1929.2|1932.4|1931.2|1933.4|1932.2|1930.4|1929.2|169
1644333000000|2022-02-08 15:10:00|1932.9|1931.7|1933.9|1932.7|1933.9|1932.7|1932.4|1931.2|76
1644333300000|2022-02-08 15:15:00|1934.1|1932.9|1935.4|1934.2|1935.9|1934.7|1933.9|1932.7|195
1644333600000|2022-02-08 15:20:00|1935.6|1934.4|1935.9|1934.7|1936.4|1935.2|1934.9|1933.7|206
1644333900000|2022-02-08 15:25:00|1935.4|1934.2|1935.4|1934.2|1935.9|1934.7|1934.4|1933.2|240
1644334200000|2022-02-08 15:30:00|1934.9|1933.7|1935.4|1934.2|1936.4|1935.2|1934.9|1933.7|132
1644334500000|2022-02-08 15:35:00|1935.1|1933.9|1936.4|1935.2|1936.9|1935.7|1933.9|1932.7|77
1644334800000|2022-02-08 15:40:00|1936.1|1934.9|1935.9|1934.7|1936.4|1935.2|1935.4|1934.2|124
1644335100000|2022-02-08 15:45:00|1936.1|1934.9|1937.4|1936.2|1938.1|1936.9|1935.9|1934.7|187
1644335400000|2022-02-08 15:50:00|1937.1|1935.9|1937.9|1936.7|1938.4|1937.2|1936.9|1935.7|70
1644335700000|2022-02-08 15:55:00|1937.6|1936.4|1937.4|1936.2|1937.9|1936.7|1937.1|1935.9|77
1644336000000|2022-02-08 16:00:00|1937.9|1936.7|1939.1|1937.9|1939.4|1938.2|1937.6|1936.4|58
1644336300000|2022-02-08 16:05:00|1939.4|1938.2|1938.4|1937.2|1939.4|1938.2|1937.9|1936.7|136
1644336600000|2022-02-08 16:10:00|1938.1|1936.9|1939.4|1938.2|1939.4|1938.2|1937.9|1936.7|174
1644336900000|2022-02-08 16:15:00|1939.6|1938.4|1939.9|1938.7|1939.9|1938.7|1938.9|1937.7|168
1644337200000|2022-02-08 16:20:00|1939.6|1938.4|1938.9|1937.7|1939.9|1938.7|1938.6|1937.4|68
1644337500000|2022-02-08 16:25:00|1939.1|1937.9|1939.4|1938.2|1939.9|1938.7|1938.9|1937.7|79
1644337800000|2022-02-08 16:30:00|1939.9|1938.7|1940.9|1939.7|1940.9|1939.7|1939.4|1938.2|79
1644338100000|2022-02-08 16:35:00|1940.4|1939.2|1941.4|1940.2|1941.6|1940.4|1940.4|1939.2|100
1644338400000|2022-02-08 16:40:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1941.1|1939.9|40
1644338700000|2022-02-08 16:45:00|1941.6|1940.4|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|88
1644339000000|2022-02-08 16:50:00|1941.4|1940.2|1941.4|1940.2|1942.4|1941.2|1941.4|1940.2|44
1644339300000|2022-02-08 16:55:00|1941.9|1940.7|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|70
1644339600000|2022-02-08 17:00:00|1942.4|1941.2|1941.4|1940.2|1942.9|1941.7|1941.4|1940.2|39
1644339900000|2022-02-08 17:05:00|1941.6|1940.4|1940.4|1939.2|1941.6|1940.4|1940.4|1939.2|28
1644340200000|2022-02-08 17:10:00|1940.6|1939.4|1940.4|1939.2|1941.4|1940.2|1940.4|1939.2|25
1644340500000|2022-02-08 17:15:00|1940.1|1938.9|1940.4|1939.2|1940.9|1939.7|1939.9|1938.7|34
1644340800000|2022-02-08 17:20:00|1940.9|1939.7|1941.4|1940.2|1941.4|1940.2|1940.4|1939.2|17
1644341100000|2022-02-08 17:25:00|1941.1|1939.9|1941.1|1939.9|1941.4|1940.2|1940.9|1939.7|25
1644341400000|2022-02-08 17:30:00|1941.4|1940.2|1942.9|1941.7|1942.9|1941.7|1941.4|1940.2|53
1644341700000|2022-02-08 17:35:00|1942.4|1941.2|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|68
1644342000000|2022-02-08 17:40:00|1943.4|1942.2|1942.9|1941.7|1943.9|1942.7|1942.9|1941.7|120
1644342300000|2022-02-08 17:45:00|1943.4|1942.2|1942.4|1941.2|1943.4|1942.2|1942.4|1941.2|28
1644342600000|2022-02-08 17:50:00|||||||||34
1644342900000|2022-02-08 17:55:00|1942.1|1940.9|1942.4|1941.2|1942.4|1941.2|1941.9|1940.7|40
1644343200000|2022-02-08 18:00:00|1942.1|1940.9|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|39
1644343500000|2022-02-08 18:05:00|1941.6|1940.4|1940.9|1939.7|1941.9|1940.7|1940.9|1939.7|32
1644343800000|2022-02-08 18:10:00|1940.4|1939.2|1941.4|1940.2|1941.4|1940.2|1940.4|1939.2|24
1644344100000|2022-02-08 18:15:00|1940.9|1939.7|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|101
1644344400000|2022-02-08 18:20:00|1941.1|1939.9|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|28
1644344700000|2022-02-08 18:25:00|1940.9|1939.7|1940.4|1939.2|1941.4|1940.2|1939.9|1938.7|117
1644345000000|2022-02-08 18:30:00|1940.9|1939.7|1941.4|1940.2|1941.4|1940.2|1940.4|1939.2|47
1644345300000|2022-02-08 18:35:00|1941.6|1940.4|1940.9|1939.7|1941.9|1940.7|1940.9|1939.7|26
1644345600000|2022-02-08 18:40:00|1941.1|1939.9|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|25
1644345900000|2022-02-08 18:45:00|1940.6|1939.4|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|12
1644346200000|2022-02-08 18:50:00|1940.6|1939.4|1939.9|1938.7|1940.9|1939.7|1939.9|1938.7|60
1644346500000|2022-02-08 18:55:00|1940.1|1938.9|1941.4|1940.2|1941.4|1940.2|1939.9|1938.7|18
1644346800000|2022-02-08 19:00:00|1941.1|1939.9|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|14
1644347100000|2022-02-08 19:05:00|1942.1|1940.9|1942.4|1941.2|1942.4|1941.2|1941.9|1940.7|11
1644347400000|2022-02-08 19:10:00|1941.9|1940.7|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|25
1644347700000|2022-02-08 19:15:00|1941.4|1940.2|1940.4|1939.2|1941.6|1940.4|1940.4|1939.2|17
1644348000000|2022-02-08 19:20:00|1939.9|1938.7|1938.4|1937.2|1939.9|1938.7|1938.4|1937.2|38
1644348300000|2022-02-08 19:25:00|1938.1|1936.9|1938.4|1937.2|1938.9|1937.7|1937.4|1936.2|27
1644348600000|2022-02-08 19:30:00|1938.1|1936.9|1939.4|1938.2|1939.4|1938.2|1937.9|1936.7|45
1644348900000|2022-02-08 19:35:00|1939.6|1938.4|1937.1|1935.9|1939.6|1938.4|1936.9|1935.7|34
1644349200000|2022-02-08 19:40:00|1937.4|1936.2|1938.4|1937.2|1938.4|1937.2|1937.4|1936.2|20
1644349500000|2022-02-08 19:45:00|1937.9|1936.7|1938.4|1937.2|1938.9|1937.7|1937.4|1936.2|62
1644349800000|2022-02-08 19:50:00|1938.1|1936.9|1940.4|1939.2|1940.4|1939.2|1938.1|1936.9|77
1644350100000|2022-02-08 19:55:00|1940.1|1938.9|1939.4|1938.2|1940.4|1939.2|1938.9|1937.7|46
1644350400000|2022-02-08 20:00:00|1938.9|1937.7|1939.9|1938.7|1939.9|1938.7|1937.9|1936.7|59
1644350700000|2022-02-08 20:05:00|1939.6|1938.4|1940.4|1939.2|1940.9|1939.7|1938.9|1937.7|40
1644351000000|2022-02-08 20:10:00|1940.6|1939.4|1943.4|1942.2|1943.4|1942.2|1940.4|1939.2|33
1644351300000|2022-02-08 20:15:00|1943.1|1941.9|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|43
1644351600000|2022-02-08 20:20:00|1943.5|1941.4|1942.7|1940.7|1943.8|1941.8|1942.3|1940.3|35
1644351900000|2022-02-08 20:25:00|1942.9|1940.9|1942.8|1940.8|1943.1|1941.1|1941.9|1939.9|16
1644352200000|2022-02-08 20:30:00|1943|1941|1944.7|1942.7|1945.1|1943.1|1942.6|1940.6|30
1644352500000|2022-02-08 20:35:00|1944.6|1942.6|1944|1942|1944.7|1942.7|1943.6|1941.6|76
1644352800000|2022-02-08 20:40:00|1944.1|1942.1|1944|1942|1945.2|1943.2|1944|1942|87
1644353100000|2022-02-08 20:45:00|1943.7|1941.7|1944.1|1942.1|1944.9|1942.9|1943.2|1941.2|46
1644353400000|2022-02-08 20:50:00|1944.2|1942.2|1944.2|1942.2|1944.5|1942.5|1942.7|1940.7|67
1644353700000|2022-02-08 20:55:00|1944.1|1942.1|1943.3|1941.3|1945.3|1943.3|1942.7|1940.7|3
1644354000000|2022-02-08 21:00:00|1943.2|1941.2|1943.9|1941.9|1944.4|1942.4|1942.9|1940.9|14
1644354300000|2022-02-08 21:05:00|1944|1942|1944.1|1942.1|1944.6|1942.6|1943.8|1941.8|0
1644354600000|2022-02-08 21:10:00|1943.9|1941.9|1943.3|1941.3|1944.2|1942.2|1943.1|1941.1|0
1644354900000|2022-02-08 21:15:00|1943.4|1941.4|1943.7|1941.7|1943.7|1941.7|1943.4|1941.4|0
1644355500000|2022-02-08 21:25:00|1943.8|1941.8|1944|1942|1944|1942|1943.8|1941.8|0
1644355800000|2022-02-08 21:30:00|1943.9|1941.9|1944.4|1942.4|1944.4|1942.4|1943.9|1941.9|0
1644356700000|2022-02-08 21:45:00|1944.3|1942.3|1942.8|1940.8|1944.3|1942.3|1942.8|1940.8|0
1644357000000|2022-02-08 21:50:00|1942.9|1940.9|1943.7|1941.7|1943.7|1941.7|1942.8|1940.8|0
1644357300000|2022-02-08 21:55:00|1943.8|1941.8|1943.8|1941.8|1944.1|1942.1|1943.7|1941.7|0
1644357600000|2022-02-08 22:00:00|1943.9|1941.9|1943.7|1941.7|1943.9|1941.9|1943.7|1941.7|0
1644357900000|2022-02-08 22:05:00|1943.6|1941.6|1943.6|1941.6|1943.6|1941.6|1943.6|1941.6|0
1644358200000|2022-02-08 22:10:00|1943.7|1941.7|1943.7|1941.7|1943.7|1941.7|1943.6|1941.6|0
1644358500000|2022-02-08 22:15:00|1943.6|1941.6|1943.6|1941.6|1943.6|1941.6|1943.5|1941.5|0
1644359100000|2022-02-08 22:25:00|1943.5|1941.5|1943.5|1941.5|1943.6|1941.6|1943.5|1941.5|0
1644359400000|2022-02-08 22:30:00|1943.6|1941.6|1943.5|1941.5|1943.6|1941.6|1943.5|1941.5|0
1644359700000|2022-02-08 22:35:00|1943.6|1941.6|1943.6|1941.6|1943.6|1941.6|1943.6|1941.6|0
1644360000000|2022-02-08 22:40:00|1943.7|1941.7|1943.5|1941.5|1943.7|1941.7|1943.5|1941.5|0
1644360300000|2022-02-08 22:45:00|1943.6|1941.6|1943.5|1941.5|1943.6|1941.6|1943.5|1941.5|0
1644360600000|2022-02-08 22:50:00|1943.6|1941.6|1943.6|1941.6|1943.6|1941.6|1943.5|1941.5|0
1644361200000|2022-02-08 23:00:00|1944|1942|1944.3|1942.3|1944.4|1942.4|1943.6|1941.6|0
1644361500000|2022-02-08 23:05:00|1944.5|1942.5|1945.6|1943.6|1945.6|1943.6|1944.5|1942.5|0
1644361800000|2022-02-08 23:10:00|1945.7|1943.7|1945.7|1943.7|1946|1944|1945.6|1943.6|0
1644362100000|2022-02-08 23:15:00|1945.9|1943.9|1945.3|1943.3|1946.2|1944.2|1944.9|1942.9|0
1644362400000|2022-02-08 23:20:00|1945.4|1943.4|1945.7|1943.7|1946.2|1944.2|1945.4|1943.4|0
1644362700000|2022-02-08 23:25:00|1945.9|1943.9|1946.2|1944.2|1947|1945|1945.7|1943.7|0
1644363000000|2022-02-08 23:30:00|1946.3|1944.3|1946.1|1944.1|1947.2|1945.2|1945.1|1943.1|0
1644363300000|2022-02-08 23:35:00|1946.2|1944.2|1947.8|1945.8|1949|1947|1945.8|1943.8|0
1644363600000|2022-02-08 23:40:00|1948.1|1946.1|1949.4|1947.4|1949.8|1947.8|1948.1|1946.1|0
1644363900000|2022-02-08 23:45:00|1949.5|1947.5|1943.4|1942.2|1949.5|1947.5|1943.4|1942.2|696
1644364200000|2022-02-08 23:50:00|1942.9|1941.7|1946.1|1944.9|1946.4|1945.2|1942.9|1941.7|156
1644364500000|2022-02-08 23:55:00|1946.4|1945.2|1947.9|1946.7|1947.9|1946.7|1945.4|1944.2|344
1644364800000|2022-02-09 00:00:00|1947.7|1946.9|1949.4|1948.6|1949.7|1948.9|1946.9|1946.1|1058
1644365100000|2022-02-09 00:05:00|1949.7|1948.9|1949.7|1948.9|1952.2|1951.4|1949.7|1948.9|620
1644365400000|2022-02-09 00:10:00|1949.9|1949.1|1945.2|1944.4|1949.9|1949.1|1943.7|1942.9|629
1644365700000|2022-02-09 00:15:00|1945.7|1944.9|1944.2|1943.4|1946.7|1945.9|1944.2|1943.4|553
1644366000000|2022-02-09 00:20:00|1943.9|1943.1|1944.7|1943.9|1946.2|1945.4|1943.7|1942.9|361
1644366300000|2022-02-09 00:25:00|1944.9|1944.1|1943.7|1942.9|1945.7|1944.9|1943.2|1942.4|263
1644366600000|2022-02-09 00:30:00|1943.2|1942.4|1943.7|1942.9|1944.2|1943.4|1941.4|1940.6|702
1644366900000|2022-02-09 00:35:00|1943.2|1942.4|1944.2|1943.4|1945.2|1944.4|1943.2|1942.4|250
1644367200000|2022-02-09 00:40:00|1943.7|1942.9|1943.2|1942.4|1943.7|1942.9|1941.7|1940.9|306
1644367500000|2022-02-09 00:45:00|1942.7|1941.9|1943.7|1942.9|1944.2|1943.4|1942.2|1941.4|282
1644367800000|2022-02-09 00:50:00|1943.2|1942.4|1944.7|1943.9|1944.7|1943.9|1941.9|1941.1|278
1644368100000|2022-02-09 00:55:00|1945.2|1944.4|1945.2|1944.4|1945.7|1944.9|1944.4|1943.6|340
1644368400000|2022-02-09 01:00:00|1944.7|1943.9|1946.7|1945.9|1946.7|1945.9|1944.7|1943.9|466
1644368700000|2022-02-09 01:05:00|1946.2|1945.4|1947.9|1947.1|1948.2|1947.4|1946.2|1945.4|371
1644369000000|2022-02-09 01:10:00|1948.2|1947.4|1947.7|1946.9|1948.7|1947.9|1947.7|1946.9|303
1644369300000|2022-02-09 01:15:00|1948.2|1947.4|1948.7|1947.9|1949.2|1948.4|1948.2|1947.4|632
1644369600000|2022-02-09 01:20:00|1948.2|1947.4|1947.2|1946.4|1948.4|1947.6|1947.2|1946.4|290
1644369900000|2022-02-09 01:25:00|1947.7|1946.9|1949.2|1948.4|1949.2|1948.4|1947.2|1946.4|338
1644370200000|2022-02-09 01:30:00|1949.7|1948.9|1949.7|1948.9|1951.7|1950.9|1948.7|1947.9|784
1644370500000|2022-02-09 01:35:00|1950.2|1949.4|1950.2|1949.4|1950.2|1949.4|1948.7|1947.9|250
1644370800000|2022-02-09 01:40:00|1949.7|1948.9|1949.7|1948.9|1950.2|1949.4|1948.7|1947.9|245
1644371100000|2022-02-09 01:45:00|1950.2|1949.4|1951.7|1950.9|1951.7|1950.9|1949.7|1948.9|262
1644371400000|2022-02-09 01:50:00|1952.2|1951.4|1950.2|1949.4|1952.2|1951.4|1950.2|1949.4|272
1644371700000|2022-02-09 01:55:00|1950.7|1949.9|1951.7|1950.9|1952.2|1951.4|1950.2|1949.4|232
1644372000000|2022-02-09 02:00:00|1951.9|1951.1|1951.2|1950.4|1952.2|1951.4|1950.7|1949.9|274
1644372300000|2022-02-09 02:05:00|1951.4|1950.6|1949.9|1949.1|1951.4|1950.6|1949.9|1949.1|265
1644372600000|2022-02-09 02:10:00|1950.2|1949.4|1950.2|1949.4|1950.7|1949.9|1949.2|1948.4|416
1644372900000|2022-02-09 02:15:00|1949.7|1948.9|1951.2|1950.4|1951.7|1950.9|1949.7|1948.9|211
1644373200000|2022-02-09 02:20:00|1951.7|1950.9|1953.2|1952.4|1953.2|1952.4|1951.7|1950.9|313
1644373500000|2022-02-09 02:25:00|1953.7|1952.9|1952.7|1951.9|1953.7|1952.9|1952.7|1951.9|343
1644373800000|2022-02-09 02:30:00|1953.2|1952.4|1953.7|1952.9|1954.2|1953.4|1952.7|1951.9|409
1644374100000|2022-02-09 02:35:00|1953.2|1952.4|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|158
1644374400000|2022-02-09 02:40:00|1953.7|1952.9|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|44
1644374700000|2022-02-09 02:45:00|1953.7|1952.9|1953.7|1952.9|1953.7|1952.9|1953.2|1952.4|158
1644375000000|2022-02-09 02:50:00|1953.2|1952.4|1954.2|1953.4|1954.2|1953.4|1953.2|1952.4|131
1644375300000|2022-02-09 02:55:00|1953.7|1952.9|1953.7|1952.9|1953.7|1952.9|1953.7|1952.9|60
1644375600000|2022-02-09 03:00:00|1954.2|1953.4|1954.2|1953.4|1954.2|1953.4|1954.2|1953.4|79
1644375900000|2022-02-09 03:05:00|1953.7|1952.9|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|302
1644376200000|2022-02-09 03:10:00|1954.7|1953.9|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|144
1644376500000|2022-02-09 03:15:00|1954.4|1953.6|1954.2|1953.4|1954.7|1953.9|1954.2|1953.4|85
1644376800000|2022-02-09 03:20:00|1953.7|1952.9|1953.7|1952.9|1953.7|1952.9|1953.7|1952.9|60
1644377100000|2022-02-09 03:25:00|1954.2|1953.4|1955.7|1954.9|1955.7|1954.9|1954.2|1953.4|341
1644377400000|2022-02-09 03:30:00|1955.2|1954.4|1958.2|1957.4|1958.2|1957.4|1954.9|1954.1|1508
1644377700000|2022-02-09 03:35:00|1957.7|1956.9|1957.2|1956.4|1958.7|1957.9|1956.7|1955.9|1316
1644378000000|2022-02-09 03:40:00|1957.7|1956.9|1956.2|1955.4|1958.7|1957.9|1956.2|1955.4|474
1644378300000|2022-02-09 03:45:00|1956.7|1955.9|1956.2|1955.4|1956.7|1955.9|1954.7|1953.9|557
1644378600000|2022-02-09 03:50:00|1955.7|1954.9|1956.2|1955.4|1957.2|1956.4|1955.7|1954.9|427
1644378900000|2022-02-09 03:55:00|1955.7|1954.9|1954.9|1954.1|1956.2|1955.4|1954.7|1953.9|432
1644379200000|2022-02-09 04:00:00|1954.7|1953.9|1953.2|1952.4|1954.7|1953.9|1953.2|1952.4|424
1644379500000|2022-02-09 04:05:00|1953.7|1952.9|1954.2|1953.4|1954.7|1953.9|1953.2|1952.4|352
1644379800000|2022-02-09 04:10:00|1954.4|1953.6|1954.7|1953.9|1954.7|1953.9|1954.2|1953.4|259
1644380100000|2022-02-09 04:15:00|1955.2|1954.4|1954.7|1953.9|1955.2|1954.4|1954.2|1953.4|274
1644380400000|2022-02-09 04:20:00|1954.2|1953.4|1955.2|1954.4|1955.7|1954.9|1954.2|1953.4|245
1644380700000|2022-02-09 04:25:00|1954.7|1953.9|1954.2|1953.4|1955.7|1954.9|1953.7|1952.9|475
1644381000000|2022-02-09 04:30:00|1953.7|1952.9|1952.2|1951.4|1954.2|1953.4|1952.2|1951.4|433
1644381300000|2022-02-09 04:35:00|1951.9|1951.1|1952.2|1951.4|1952.4|1951.6|1951.2|1950.4|354
1644381600000|2022-02-09 04:40:00|1952.4|1951.6|1953.7|1952.9|1953.7|1952.9|1951.7|1950.9|301
1644381900000|2022-02-09 04:45:00|1953.2|1952.4|1953.2|1952.4|1953.7|1952.9|1952.7|1951.9|211
1644382200000|2022-02-09 04:50:00|1952.7|1951.9|1954.2|1953.4|1954.7|1953.9|1952.7|1951.9|389
1644382500000|2022-02-09 04:55:00|1954.4|1953.6|1955.2|1954.4|1955.2|1954.4|1954.4|1953.6|201
1644382800000|2022-02-09 05:00:00|1954.7|1953.9|1954.7|1953.9|1955.2|1954.4|1954.2|1953.4|519
1644383100000|2022-02-09 05:05:00|1954.2|1953.4|1955.2|1954.4|1956.2|1955.4|1954.2|1953.4|716
1644383400000|2022-02-09 05:10:00|1954.7|1953.9|1954.2|1953.4|1954.7|1953.9|1953.2|1952.4|326
1644383700000|2022-02-09 05:15:00|1953.9|1953.1|1954.2|1953.4|1955.2|1954.4|1953.7|1952.9|293
1644384000000|2022-02-09 05:20:00|1953.7|1952.9|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|281
1644384300000|2022-02-09 05:25:00|1954.7|1953.9|1954.7|1953.9|1955.2|1954.4|1954.2|1953.4|476
1644384600000|2022-02-09 05:30:00|1954.9|1954.1|1955.7|1954.9|1955.7|1954.9|1954.7|1953.9|412
1644384900000|2022-02-09 05:35:00|1956.2|1955.4|1955.7|1954.9|1956.2|1955.4|1955.2|1954.4|554
1644385200000|2022-02-09 05:40:00|1955.2|1954.4|1955.7|1954.9|1955.7|1954.9|1954.7|1953.9|741
1644385500000|2022-02-09 05:45:00|1956.2|1955.4|1954.7|1953.9|1956.2|1955.4|1954.2|1953.4|729
1644385800000|2022-02-09 05:50:00|1955.2|1954.4|1955.2|1954.4|1956.2|1955.4|1955.2|1954.4|619
1644386100000|2022-02-09 05:55:00|1955.7|1954.9|1953.7|1952.9|1956.7|1955.9|1953.7|1952.9|2787
1644386400000|2022-02-09 06:00:00|1953.2|1952.4|1955.2|1954.4|1955.2|1954.4|1952.2|1951.4|3010
1644386700000|2022-02-09 06:05:00|1955.4|1954.6|1954.9|1952.9|1955.7|1954.9|1954.2|1952.6|863
1644387000000|2022-02-09 06:10:00|1954.7|1952.7|1953.4|1951.4|1955.4|1953.4|1953.4|1951.4|2
1644387300000|2022-02-09 06:15:00|1953.5|1951.5|1952.9|1950.9|1953.6|1951.6|1952.9|1950.9|386
1644387600000|2022-02-09 06:20:00|1953.2|1951.2|1953.3|1951.3|1953.3|1951.3|1952.6|1950.6|0
1644387900000|2022-02-09 06:25:00|1953|1951|1953.6|1951.6|1953.9|1951.9|1953|1951|0
1644388200000|2022-02-09 06:30:00|1953.7|1951.7|1953.6|1951.6|1953.9|1951.9|1953.3|1951.3|0
1644388500000|2022-02-09 06:35:00|1953.9|1951.9|1954|1952|1954.3|1952.3|1953.6|1951.6|0
1644388800000|2022-02-09 06:40:00|1953.9|1951.9|1953.6|1951.6|1953.9|1951.9|1953.6|1951.6|0
1644389100000|2022-02-09 06:45:00|1953.7|1951.7|1953.2|1951.2|1954.4|1952.4|1953.2|1951.2|0
1644389400000|2022-02-09 06:50:00|1953.5|1951.5|1953.5|1951.5|1953.5|1951.5|1952.8|1950.8|0
1644389700000|2022-02-09 06:55:00|1953.4|1951.4|1952.8|1950.8|1953.8|1951.8|1952.8|1950.8|0
1644390000000|2022-02-09 07:00:00|1953.1|1951.1|1953.8|1951.8|1954.1|1952.1|1953.1|1951.1|0
1644390300000|2022-02-09 07:05:00|1953.7|1951.7|1953.3|1951.3|1953.7|1951.7|1953|1951|0
1644390600000|2022-02-09 07:10:00|1953.5|1951.5|1953.3|1951.3|1954.1|1952.1|1953.1|1951.1|0
1644390900000|2022-02-09 07:15:00|1953.4|1951.4|1952.4|1950.4|1953.7|1951.7|1952.2|1950.2|0
1644391200000|2022-02-09 07:20:00|1952.3|1950.3|1953.1|1951.1|1953.1|1951.1|1952.3|1950.3|0
1644391500000|2022-02-09 07:25:00|1952.9|1950.9|1952.7|1950.7|1953.4|1951.4|1952|1950|0
1644391800000|2022-02-09 07:30:00|1953.1|1951.9|1952.4|1951.2|1953.1|1951.9|1951.1|1949.9|256
1644392100000|2022-02-09 07:35:00|1952.1|1950.9|1951.4|1950.2|1952.1|1950.9|1950.9|1949.7|38
1644392400000|2022-02-09 07:40:00|1951.1|1949.9|1951.4|1950.2|1951.4|1950.2|1950.6|1949.4|38
1644392700000|2022-02-09 07:45:00|1950.9|1949.7|1951.4|1950.2|1951.9|1950.7|1950.9|1949.7|23
1644393000000|2022-02-09 07:50:00|1951.6|1950.4|1952.1|1950.9|1952.4|1951.2|1951.1|1949.9|32
1644393300000|2022-02-09 07:55:00|1951.9|1950.7|1952.6|1951.4|1952.9|1951.7|1951.9|1950.7|43
1644393600000|2022-02-09 08:00:00|1952.9|1951.7|1952.9|1951.7|1953.9|1952.7|1952.4|1951.2|91
1644393900000|2022-02-09 08:05:00|1952.6|1951.4|1952.9|1951.7|1953.4|1952.2|1951.9|1950.7|79
1644394200000|2022-02-09 08:10:00|1953.1|1951.9|1952.9|1951.7|1953.4|1952.2|1952.1|1950.9|88
1644394500000|2022-02-09 08:15:00|1953.1|1951.9|1952.4|1951.2|1953.4|1952.2|1952.4|1951.2|53
1644394800000|2022-02-09 08:20:00|1952.9|1951.7|1952.9|1951.7|1953.9|1952.7|1952.9|1951.7|92
1644395100000|2022-02-09 08:25:00|1953.4|1952.2|1953.4|1952.2|1953.9|1952.7|1952.4|1951.2|50
1644395400000|2022-02-09 08:30:00|1953.1|1951.9|1953.6|1952.4|1954.4|1953.2|1952.4|1951.2|110
1644395700000|2022-02-09 08:35:00|1953.4|1952.2|1955.4|1954.2|1955.4|1954.2|1953.4|1952.2|127
1644396000000|2022-02-09 08:40:00|1955.1|1953.9|1955.9|1954.7|1956.4|1955.2|1954.9|1953.7|105
1644396300000|2022-02-09 08:45:00|1956.1|1954.9|1957.4|1956.2|1957.4|1956.2|1955.9|1954.7|153
1644396600000|2022-02-09 08:50:00|1957.6|1956.4|1957.4|1956.2|1957.9|1956.7|1956.9|1955.7|92
1644396900000|2022-02-09 08:55:00|1957.1|1955.9|1956.9|1955.7|1957.4|1956.2|1956.9|1955.7|50
1644397200000|2022-02-09 09:00:00|1956.6|1955.4|1955.9|1954.7|1957.1|1955.9|1955.9|1954.7|55
1644397500000|2022-02-09 09:05:00|1956.1|1954.9|1958.4|1957.2|1958.4|1957.2|1955.9|1954.7|141
1644397800000|2022-02-09 09:10:00|1958.6|1957.4|1957.9|1956.7|1959.1|1957.9|1957.4|1956.2|466
1644398100000|2022-02-09 09:15:00|1958.1|1956.9|1957.9|1956.7|1958.1|1956.9|1957.4|1956.2|61
1644398400000|2022-02-09 09:20:00|1957.6|1956.4|1957.4|1956.2|1957.9|1956.7|1957.4|1956.2|63
1644398700000|2022-02-09 09:25:00|1957.6|1956.4|1957.4|1956.2|1957.9|1956.7|1957.4|1956.2|12
1644399000000|2022-02-09 09:30:00|1957.9|1956.7|1957.9|1956.7|1957.9|1956.7|1957.4|1956.2|44
1644399300000|2022-02-09 09:35:00|1957.4|1956.2|1957.4|1956.2|1957.9|1956.7|1957.4|1956.2|71
1644399600000|2022-02-09 09:40:00|1957.9|1956.7|1957.4|1956.2|1957.9|1956.7|1957.4|1956.2|97
1644399900000|2022-02-09 09:45:00|1957.6|1956.4|1956.9|1955.7|1957.6|1956.4|1956.9|1955.7|48
1644400200000|2022-02-09 09:50:00|1956.4|1955.2|1956.4|1955.2|1956.9|1955.7|1955.9|1954.7|58
1644400500000|2022-02-09 09:55:00|1956.9|1955.7|1956.4|1955.2|1956.9|1955.7|1956.4|1955.2|31
1644400800000|2022-02-09 10:00:00|1956.6|1955.4|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|35
1644401100000|2022-02-09 10:05:00|1956.4|1955.2|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|75
1644401400000|2022-02-09 10:10:00|1956.6|1955.4|1957.4|1956.2|1957.9|1956.7|1956.4|1955.2|207
1644401700000|2022-02-09 10:15:00|1957.1|1955.9|1957.4|1956.2|1957.9|1956.7|1957.1|1955.9|31
1644402000000|2022-02-09 10:20:00|1957.6|1956.4|1957.4|1956.2|1957.9|1956.7|1957.4|1956.2|26
1644402300000|2022-02-09 10:25:00|1957.6|1956.4|1957.1|1955.9|1957.6|1956.4|1956.9|1955.7|64
1644402600000|2022-02-09 10:30:00|1957.4|1956.2|1957.4|1956.2|1957.9|1956.7|1956.9|1955.7|90
1644402900000|2022-02-09 10:35:00|1957.1|1955.9|1957.4|1956.2|1957.9|1956.7|1957.1|1955.9|76
1644403200000|2022-02-09 10:40:00|1957.6|1956.4|1959.4|1958.2|1959.4|1958.2|1957.6|1956.4|146
1644403500000|2022-02-09 10:45:00|1958.9|1957.7|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|94
1644403800000|2022-02-09 10:50:00|1958.4|1957.2|1958.9|1957.7|1958.9|1957.7|1958.4|1957.2|87
1644404100000|2022-02-09 10:55:00|1959.4|1958.2|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|26
1644404400000|2022-02-09 11:00:00|1958.4|1957.2|1958.4|1957.2|1958.9|1957.7|1958.4|1957.2|71
1644404700000|2022-02-09 11:05:00|1958.1|1956.9|1957.4|1956.2|1958.1|1956.9|1957.4|1956.2|105
1644405000000|2022-02-09 11:10:00|1957.9|1956.7|1956.9|1955.7|1957.9|1956.7|1956.9|1955.7|18
1644405300000|2022-02-09 11:15:00|1957.4|1956.2|1956.9|1955.7|1957.4|1956.2|1956.9|1955.7|59
1644405600000|2022-02-09 11:20:00|1957.1|1955.9|1956.9|1955.7|1957.4|1956.2|1956.9|1955.7|31
1644405900000|2022-02-09 11:25:00|1957.4|1956.2|1956.9|1955.7|1957.4|1956.2|1956.9|1955.7|46
1644406200000|2022-02-09 11:30:00|1957.1|1955.9|1957.4|1956.2|1957.4|1956.2|1956.9|1955.7|19
1644406500000|2022-02-09 11:35:00|||||||||3
1644406800000|2022-02-09 11:40:00|1957.6|1956.4|1957.9|1956.7|1957.9|1956.7|1957.4|1956.2|42
1644407100000|2022-02-09 11:45:00|1957.4|1956.2|1957.4|1956.2|1957.9|1956.7|1957.4|1956.2|15
1644407400000|2022-02-09 11:50:00|1957.6|1956.4|1957.9|1956.7|1957.9|1956.7|1957.4|1956.2|22
1644407700000|2022-02-09 11:55:00|1958.4|1957.2|1958.4|1957.2|1958.4|1957.2|1957.9|1956.7|54
1644408000000|2022-02-09 12:00:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.4|1957.2|27
1644408300000|2022-02-09 12:05:00|1958.9|1957.7|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|35
1644408600000|2022-02-09 12:10:00|1959.6|1958.4|1960.9|1959.7|1960.9|1959.7|1959.4|1958.2|80
1644408900000|2022-02-09 12:15:00|1960.6|1959.4|1959.9|1958.7|1960.9|1959.7|1959.9|1958.7|67
1644409200000|2022-02-09 12:20:00|1959.6|1958.4|1959.9|1958.7|1960.4|1959.2|1959.6|1958.4|19
1644409500000|2022-02-09 12:25:00|1959.6|1958.4|1959.4|1958.2|1959.9|1958.7|1959.4|1958.2|23
1644409800000|2022-02-09 12:30:00|1959.1|1957.9|1959.1|1957.9|1959.4|1958.2|1958.9|1957.7|23
1644410100000|2022-02-09 12:35:00|1958.9|1957.7|1958.4|1957.2|1959.1|1957.9|1958.4|1957.2|5
1644410400000|2022-02-09 12:40:00|1957.9|1956.7|1958.4|1957.2|1958.4|1957.2|1957.9|1956.7|54
1644410700000|2022-02-09 12:45:00|||||||||13
1644411000000|2022-02-09 12:50:00|1957.9|1956.7|1957.9|1956.7|1958.4|1957.2|1957.9|1956.7|51
1644411300000|2022-02-09 12:55:00|1958.1|1956.9|1957.9|1956.7|1958.4|1957.2|1957.9|1956.7|55
1644411600000|2022-02-09 13:00:00|1958.4|1957.2|1958.4|1957.2|1958.4|1957.2|1957.4|1956.2|118
1644411900000|2022-02-09 13:05:00|1958.6|1957.4|1958.9|1957.7|1958.9|1957.7|1958.4|1957.2|37
1644412200000|2022-02-09 13:10:00|1959.1|1957.9|1960.4|1959.2|1960.9|1959.7|1959.1|1957.9|76
1644412500000|2022-02-09 13:15:00|1960.6|1959.4|1960.9|1959.7|1961.4|1960.2|1960.6|1959.4|46
1644412800000|2022-02-09 13:20:00|1961.1|1959.9|1960.9|1959.7|1961.4|1960.2|1960.9|1959.7|62
1644413100000|2022-02-09 13:25:00|||||||||32
1644413400000|2022-02-09 13:30:00|1960.6|1959.4|1960.4|1959.2|1960.9|1959.7|1959.9|1958.7|55
1644413700000|2022-02-09 13:35:00|1960.6|1959.4|1960.1|1958.9|1960.6|1959.4|1959.9|1958.7|20
1644414000000|2022-02-09 13:40:00|1959.9|1958.7|1960.4|1959.2|1960.9|1959.7|1959.9|1958.7|48
1644414300000|2022-02-09 13:45:00|1960.6|1959.4|1960.6|1959.4|1960.9|1959.7|1960.4|1959.2|41
1644414600000|2022-02-09 13:50:00|1960.4|1959.2|1960.9|1959.7|1960.9|1959.7|1960.4|1959.2|21
1644414900000|2022-02-09 13:55:00|1960.4|1959.2|1960.4|1959.2|1960.9|1959.7|1959.9|1958.7|16
1644415200000|2022-02-09 14:00:00|1959.9|1958.7|1960.4|1959.2|1960.4|1959.2|1959.9|1958.7|51
1644415500000|2022-02-09 14:05:00|1960.1|1958.9|1960.4|1959.2|1960.9|1959.7|1959.9|1958.7|30
1644415800000|2022-02-09 14:10:00|||||||||31
1644416100000|2022-02-09 14:15:00|1960.9|1959.7|1960.9|1959.7|1960.9|1959.7|1960.9|1959.7|29
1644416400000|2022-02-09 14:20:00|1961.4|1960.2|1961.4|1960.2|1961.4|1960.2|1960.9|1959.7|69
1644416700000|2022-02-09 14:25:00|1961.6|1960.4|1961.9|1960.7|1962.4|1961.2|1961.4|1960.2|87
1644417000000|2022-02-09 14:30:00|1961.4|1960.2|1961.9|1960.7|1962.4|1961.2|1960.9|1959.7|145
1644417300000|2022-02-09 14:35:00|1961.6|1960.4|1961.4|1960.2|1961.9|1960.7|1960.9|1959.7|163
1644417600000|2022-02-09 14:40:00|1960.9|1959.7|1961.9|1960.7|1961.9|1960.7|1960.9|1959.7|200
1644417900000|2022-02-09 14:45:00|1962.1|1960.9|1961.4|1960.2|1962.4|1961.2|1960.9|1959.7|119
1644418200000|2022-02-09 14:50:00|1961.1|1959.9|1960.4|1959.2|1961.4|1960.2|1959.9|1958.7|110
1644418500000|2022-02-09 14:55:00|1960.6|1959.4|1959.4|1958.2|1960.9|1959.7|1959.4|1958.2|127
1644418800000|2022-02-09 15:00:00|1959.6|1958.4|1960.9|1959.7|1961.4|1960.2|1959.6|1958.4|32
1644419100000|2022-02-09 15:05:00|1960.4|1959.2|1961.9|1960.7|1961.9|1960.7|1959.9|1958.7|119
1644419400000|2022-02-09 15:10:00|1962.1|1960.9|1960.9|1959.7|1962.4|1961.2|1960.4|1959.2|159
1644419700000|2022-02-09 15:15:00|1961.1|1959.9|1960.4|1959.2|1961.6|1960.4|1960.4|1959.2|103
1644420000000|2022-02-09 15:20:00|1960.1|1958.9|1960.6|1959.4|1960.9|1959.7|1959.9|1958.7|100
1644420300000|2022-02-09 15:25:00|1961.4|1960.2|1962.9|1961.7|1963.4|1962.2|1961.4|1960.2|447
1644420600000|2022-02-09 15:30:00|1963.1|1961.9|1964.4|1963.2|1964.9|1963.7|1962.9|1961.7|122
1644420900000|2022-02-09 15:35:00|1964.6|1963.4|1964.4|1963.2|1964.9|1963.7|1964.4|1963.2|43
1644421200000|2022-02-09 15:40:00|1964.6|1963.4|1964.4|1963.2|1964.9|1963.7|1964.4|1963.2|74
1644421500000|2022-02-09 15:45:00|1963.9|1962.7|1964.9|1963.7|1965.4|1964.2|1963.9|1962.7|89
1644421800000|2022-02-09 15:50:00|1965.4|1964.2|1965.4|1964.2|1965.9|1964.7|1964.9|1963.7|78
1644422100000|2022-02-09 15:55:00|1965.6|1964.4|1966.6|1965.4|1966.9|1965.7|1965.4|1964.2|142
1644422400000|2022-02-09 16:00:00|1966.4|1965.2|1966.4|1965.2|1966.9|1965.7|1966.1|1964.9|60
1644422700000|2022-02-09 16:05:00|1966.1|1964.9|1964.4|1963.2|1966.1|1964.9|1963.9|1962.7|118
1644423000000|2022-02-09 16:10:00|1964.6|1963.4|1963.4|1962.2|1964.9|1963.7|1963.1|1961.9|172
1644423300000|2022-02-09 16:15:00|1963.1|1961.9|1963.9|1962.7|1964.4|1963.2|1962.9|1961.7|65
1644423600000|2022-02-09 16:20:00|1964.1|1962.9|1964.1|1962.9|1964.4|1963.2|1963.9|1962.7|45
1644423900000|2022-02-09 16:25:00|1964.4|1963.2|1963.4|1962.2|1964.4|1963.2|1963.4|1962.2|84
1644424200000|2022-02-09 16:30:00|1962.9|1961.7|1963.4|1962.2|1963.9|1962.7|1962.9|1961.7|69
1644424500000|2022-02-09 16:35:00|1963.6|1962.4|1963.9|1962.7|1963.9|1962.7|1962.9|1961.7|35
1644424800000|2022-02-09 16:40:00|1964.1|1962.9|1963.9|1962.7|1964.4|1963.2|1963.4|1962.2|139
1644425100000|2022-02-09 16:45:00|1963.6|1962.4|1964.4|1963.2|1964.4|1963.2|1963.6|1962.4|59
1644425400000|2022-02-09 16:50:00|1964.1|1962.9|1962.4|1961.2|1964.4|1963.2|1962.4|1961.2|31
1644425700000|2022-02-09 16:55:00|1962.6|1961.4|1963.4|1962.2|1963.9|1962.7|1962.4|1961.2|8
1644426000000|2022-02-09 17:00:00|1963.1|1961.9|1963.4|1962.2|1963.9|1962.7|1962.9|1961.7|16
1644426300000|2022-02-09 17:05:00|1963.6|1962.4|1962.9|1961.7|1963.6|1962.4|1962.4|1961.2|24
1644426600000|2022-02-09 17:10:00|1962.6|1961.4|1963.4|1962.2|1963.6|1962.4|1961.9|1960.7|69
1644426900000|2022-02-09 17:15:00|1963.6|1962.4|1963.4|1962.2|1963.9|1962.7|1963.1|1961.9|10
1644427200000|2022-02-09 17:20:00|1963.6|1962.4|1963.9|1962.7|1964.1|1962.9|1962.9|1961.7|18
1644427500000|2022-02-09 17:25:00|1964.1|1962.9|1963.4|1962.2|1964.4|1963.2|1963.4|1962.2|18
1644427800000|2022-02-09 17:30:00|1963.6|1962.4|1963.4|1962.2|1964.4|1963.2|1962.9|1961.7|91
1644428100000|2022-02-09 17:35:00|1963.1|1961.9|1963.9|1962.7|1964.4|1963.2|1962.9|1961.7|40
1644428400000|2022-02-09 17:40:00|1964.1|1962.9|1964.4|1963.2|1964.9|1963.7|1964.1|1962.9|34
1644428700000|2022-02-09 17:45:00|1964.1|1962.9|1963.9|1962.7|1964.4|1963.2|1963.9|1962.7|44
1644429000000|2022-02-09 17:50:00|1963.4|1962.2|1963.9|1962.7|1963.9|1962.7|1963.4|1962.2|25
1644429300000|2022-02-09 17:55:00|1963.6|1962.4|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|25
1644429600000|2022-02-09 18:00:00|1964.1|1962.9|1963.9|1962.7|1964.4|1963.2|1963.4|1962.2|47
1644429900000|2022-02-09 18:05:00|1963.6|1962.4|1962.9|1961.7|1963.9|1962.7|1962.9|1961.7|14
1644430200000|2022-02-09 18:10:00|1963.1|1961.9|1962.4|1961.2|1963.4|1962.2|1962.4|1961.2|13
1644430500000|2022-02-09 18:15:00|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|1962.4|1961.2|24
1644430800000|2022-02-09 18:20:00|1963.4|1962.2|1962.9|1961.7|1963.4|1962.2|1962.6|1961.4|26
1644431100000|2022-02-09 18:25:00|1963.1|1961.9|1962.9|1961.7|1963.4|1962.2|1962.9|1961.7|8
1644431400000|2022-02-09 18:30:00|1963.4|1962.2|1963.4|1962.2|1963.4|1962.2|1962.9|1961.7|29
1644431700000|2022-02-09 18:35:00|1962.9|1961.7|1962.9|1961.7|1963.4|1962.2|1962.9|1961.7|24
1644432000000|2022-02-09 18:40:00|1963.4|1962.2|1963.9|1962.7|1963.9|1962.7|1963.1|1961.9|21
1644432300000|2022-02-09 18:45:00|1963.4|1962.2|1963.9|1962.7|1964.4|1963.2|1963.4|1962.2|70
1644432600000|2022-02-09 18:50:00|1964.4|1963.2|1964.4|1963.2|1964.9|1963.7|1963.9|1962.7|61
1644432900000|2022-02-09 18:55:00|1964.9|1963.7|1964.9|1963.7|1964.9|1963.7|1964.9|1963.7|27
1644433200000|2022-02-09 19:00:00|1965.4|1964.2|1965.4|1964.2|1965.4|1964.2|1964.9|1963.7|47
1644433500000|2022-02-09 19:05:00|1965.9|1964.7|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|57
1644433800000|2022-02-09 19:10:00|1966.4|1965.2|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|18
1644434100000|2022-02-09 19:15:00|1965.9|1964.7|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|18
1644434400000|2022-02-09 19:20:00|1966.1|1964.9|1965.9|1964.7|1966.4|1965.2|1965.9|1964.7|20
1644434700000|2022-02-09 19:25:00|1966.1|1964.9|1965.9|1964.7|1966.4|1965.2|1965.9|1964.7|35
1644435000000|2022-02-09 19:30:00|1965.4|1964.2|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|17
1644435300000|2022-02-09 19:35:00|1966.4|1965.2|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|61
1644435600000|2022-02-09 19:40:00|1966.1|1964.9|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|19
1644435900000|2022-02-09 19:45:00|1965.9|1964.7|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|16
1644436200000|2022-02-09 19:50:00|1966.1|1964.9|1966.4|1965.2|1966.4|1965.2|1965.9|1964.7|76
1644436500000|2022-02-09 19:55:00|1966.1|1964.9|1965.9|1964.7|1966.4|1965.2|1965.9|1964.7|73
1644436800000|2022-02-09 20:00:00|1965.6|1964.4|1965.9|1964.7|1966.4|1965.2|1964.9|1963.7|147
1644437100000|2022-02-09 20:05:00|1965.4|1964.2|1965.4|1964.2|1965.9|1964.7|1965.1|1963.9|86
1644437400000|2022-02-09 20:10:00|1965.9|1964.7|1965.4|1964.2|1965.9|1964.7|1965.4|1964.2|87
1644437700000|2022-02-09 20:15:00|1964.9|1963.7|1964.9|1963.7|1965.4|1964.2|1963.6|1962.4|60
1644438000000|2022-02-09 20:20:00|1965.1|1963.1|1965.8|1963.8|1965.8|1963.8|1964.6|1962.6|74
1644438300000|2022-02-09 20:25:00|1966.1|1964.1|1966.9|1964.9|1966.9|1964.9|1964.7|1962.7|41
1644438600000|2022-02-09 20:30:00|1966.6|1964.6|1968.3|1966.3|1968.5|1966.5|1966.6|1964.6|100
1644438900000|2022-02-09 20:35:00|1968.6|1966.6|1968.6|1966.6|1969.9|1967.9|1968|1966|87
1644439200000|2022-02-09 20:40:00|1968.5|1966.5|1967.7|1965.7|1968.7|1966.7|1966.3|1964.3|115
1644439500000|2022-02-09 20:45:00|1967.9|1965.9|1968.8|1966.8|1968.8|1966.8|1966.7|1964.7|88
1644439800000|2022-02-09 20:50:00|1968.9|1966.9|1968.9|1966.9|1969.4|1967.4|1968|1966|95
1644440100000|2022-02-09 20:55:00|1968.8|1966.8|1970.7|1968.7|1970.9|1968.9|1968.1|1966.1|0
1644440400000|2022-02-09 21:00:00|1970.4|1968.4|1970.2|1968.2|1970.9|1968.9|1969.6|1967.6|16
1644440700000|2022-02-09 21:05:00|1970.4|1968.4|1970.9|1968.9|1971.2|1969.2|1970.2|1968.2|0
1644441000000|2022-02-09 21:10:00|1971.1|1969.1|1971.9|1969.9|1971.9|1969.9|1970.9|1968.9|0
1644441300000|2022-02-09 21:15:00|1971.3|1969.3|1971.8|1969.8|1971.8|1969.8|1971.3|1969.3|0
1644441600000|2022-02-09 21:20:00|1971.7|1969.7|1972.5|1970.5|1972.7|1970.7|1971.6|1969.6|0
1644441900000|2022-02-09 21:25:00|1972.6|1970.6|1972.5|1970.5|1972.7|1970.7|1972.4|1970.4|0
1644442200000|2022-02-09 21:30:00|1972.3|1970.3|1972.2|1970.2|1972.3|1970.3|1972.2|1970.2|0
1644442500000|2022-02-09 21:35:00|1972|1970|1971.9|1969.9|1972|1970|1971.9|1969.9|0
1644442800000|2022-02-09 21:40:00|1972|1970|1972|1970|1972.1|1970.1|1971.9|1969.9|0
1644443100000|2022-02-09 21:45:00|1971.9|1969.9|1972.5|1970.5|1972.5|1970.5|1971.8|1969.8|0
1644443400000|2022-02-09 21:50:00|1972.4|1970.4|1972.2|1970.2|1972.5|1970.5|1972.2|1970.2|0
1644443700000|2022-02-09 21:55:00|1972.1|1970.1|1972.9|1970.9|1973.1|1971.1|1971.9|1969.9|0
1644444000000|2022-02-09 22:00:00|1973|1971|1972.9|1970.9|1973|1971|1972.9|1970.9|0
1644444300000|2022-02-09 22:05:00|1973|1971|1972.9|1970.9|1973|1971|1972.9|1970.9|0
1644444600000|2022-02-09 22:10:00|1973|1971|1972.9|1970.9|1973|1971|1972.9|1970.9|0
1644444900000|2022-02-09 22:15:00|1973|1971|1972.8|1970.8|1973|1971|1972.8|1970.8|0
1644445500000|2022-02-09 22:25:00|1972.7|1970.7|1972.8|1970.8|1972.8|1970.8|1972.7|1970.7|0
1644446100000|2022-02-09 22:35:00|1972.9|1970.9|1972.8|1970.8|1972.9|1970.9|1972.8|1970.8|0
1644446400000|2022-02-09 22:40:00|1972.9|1970.9|1972.9|1970.9|1972.9|1970.9|1972.8|1970.8|0
1644447000000|2022-02-09 22:50:00|1973|1971|1972.9|1970.9|1973|1971|1972.9|1970.9|0
1644447300000|2022-02-09 22:55:00|1973|1971|1973.1|1971.1|1973.1|1971.1|1972.9|1970.9|0
1644447600000|2022-02-09 23:00:00|1973.5|1971.5|1973.1|1971.1|1973.6|1971.6|1972.8|1970.8|0
1644447900000|2022-02-09 23:05:00|1973|1971|1973.2|1971.2|1973.4|1971.4|1973|1971|0
1644448200000|2022-02-09 23:10:00|1973.3|1971.3|1974.6|1972.6|1974.6|1972.6|1973.3|1971.3|0
1644448500000|2022-02-09 23:15:00|1974.9|1972.9|1974.1|1972.1|1975.2|1973.2|1973.9|1971.9|0
1644448800000|2022-02-09 23:20:00|1973.9|1971.9|1974.2|1972.2|1974.5|1972.5|1973.6|1971.6|0
1644449100000|2022-02-09 23:25:00|1974.1|1972.1|1973.4|1971.4|1974.3|1972.3|1973.4|1971.4|0
1644449400000|2022-02-09 23:30:00|1973.7|1971.7|1972.5|1970.5|1974.6|1972.6|1972.1|1970.1|0
1644449700000|2022-02-09 23:35:00|1972.6|1970.6|1973.7|1971.7|1974.1|1972.1|1972.1|1970.1|0
1644450000000|2022-02-09 23:40:00|1974|1972|1970.5|1968.5|1974.2|1972.2|1970.5|1968.5|0
1644450300000|2022-02-09 23:45:00|1970.9|1968.9|1967.9|1966.7|1970.9|1968.9|1966.4|1965.2|599
1644450600000|2022-02-09 23:50:00|1967.4|1966.2|1965.9|1964.7|1967.9|1966.7|1964.9|1963.7|183
1644450900000|2022-02-09 23:55:00|1965.4|1964.2|1968.6|1967.4|1969.4|1968.2|1965.4|1964.2|605
1644451200000|2022-02-10 00:00:00|1968.4|1967.6|1966.7|1965.9|1969.2|1968.4|1964.7|1963.9|1542
1644451500000|2022-02-10 00:05:00|1966.2|1965.4|1968.7|1967.9|1970.7|1969.9|1966.2|1965.4|1243
1644451800000|2022-02-10 00:10:00|1968.2|1967.4|1964.2|1963.4|1969.2|1968.4|1963.7|1962.9|963
1644452100000|2022-02-10 00:15:00|1963.7|1962.9|1962.7|1961.9|1964.2|1963.4|1962.2|1961.4|702
1644452400000|2022-02-10 00:20:00|1963.2|1962.4|1968.7|1967.9|1968.7|1967.9|1962.2|1961.4|788
1644452700000|2022-02-10 00:25:00|1968.2|1967.4|1967.2|1966.4|1968.7|1967.9|1965.7|1964.9|748
1644453000000|2022-02-10 00:30:00|1966.7|1965.9|1967.7|1966.9|1970.7|1969.9|1966.7|1965.9|693
1644453300000|2022-02-10 00:35:00|1967.2|1966.4|1965.9|1965.1|1968.7|1967.9|1965.7|1964.9|484
1644453600000|2022-02-10 00:40:00|1965.7|1964.9|1965.7|1964.9|1967.2|1966.4|1964.7|1963.9|325
1644453900000|2022-02-10 00:45:00|1966.2|1965.4|1961.7|1960.9|1966.2|1965.4|1961.2|1960.4|735
1644454200000|2022-02-10 00:50:00|1961.2|1960.4|1959.7|1958.9|1961.2|1960.4|1959.2|1958.4|472
1644454500000|2022-02-10 00:55:00|1959.2|1958.4|1959.7|1958.9|1961.4|1960.6|1959.2|1958.4|325
1644454800000|2022-02-10 01:00:00|1959.9|1959.1|1959.7|1958.9|1960.7|1959.9|1959.2|1958.4|258
1644455100000|2022-02-10 01:05:00|1959.2|1958.4|1957.7|1956.9|1959.7|1958.9|1957.7|1956.9|443
1644455400000|2022-02-10 01:10:00|1957.9|1957.1|1955.7|1954.9|1958.7|1957.9|1954.4|1953.6|475
1644455700000|2022-02-10 01:15:00|1956.2|1955.4|1954.2|1953.4|1956.4|1955.6|1953.7|1952.9|221
1644456000000|2022-02-10 01:20:00|1953.7|1952.9|1953.4|1952.6|1954.2|1953.4|1952.2|1951.4|577
1644456300000|2022-02-10 01:25:00|1953.2|1952.4|1952.7|1951.9|1953.7|1952.9|1952.2|1951.4|222
1644456600000|2022-02-10 01:30:00|1952.2|1951.4|1951.7|1950.9|1952.2|1951.4|1949.7|1948.9|397
1644456900000|2022-02-10 01:35:00|1952.2|1951.4|1952.7|1951.9|1953.4|1952.6|1951.2|1950.4|345
1644457200000|2022-02-10 01:40:00|1953.2|1952.4|1954.7|1953.9|1955.2|1954.4|1952.9|1952.1|687
1644457500000|2022-02-10 01:45:00|1954.2|1953.4|1957.7|1956.9|1957.7|1956.9|1954.2|1953.4|519
1644457800000|2022-02-10 01:50:00|1958.2|1957.4|1957.2|1956.4|1958.7|1957.9|1956.7|1955.9|488
1644458100000|2022-02-10 01:55:00|1957.7|1956.9|1957.2|1956.4|1957.7|1956.9|1955.7|1954.9|317
1644458400000|2022-02-10 02:00:00|1956.7|1955.9|1955.7|1954.9|1957.2|1956.4|1955.7|1954.9|197
1644458700000|2022-02-10 02:05:00|1956.2|1955.4|1956.2|1955.4|1957.2|1956.4|1955.7|1954.9|251
1644459000000|2022-02-10 02:10:00|1956.4|1955.6|1954.2|1953.4|1956.4|1955.6|1954.2|1953.4|298
1644459300000|2022-02-10 02:15:00|1953.7|1952.9|1952.7|1951.9|1954.7|1953.9|1952.7|1951.9|377
1644459600000|2022-02-10 02:20:00|1952.4|1951.6|1952.7|1951.9|1953.7|1952.9|1951.7|1950.9|334
1644459900000|2022-02-10 02:25:00|1953.2|1952.4|1954.2|1953.4|1954.2|1953.4|1952.2|1951.4|372
1644460200000|2022-02-10 02:30:00|1954.7|1953.9|1954.7|1953.9|1955.7|1954.9|1954.7|1953.9|151
1644460500000|2022-02-10 02:35:00|1955.2|1954.4|1956.7|1955.9|1956.7|1955.9|1955.2|1954.4|95
1644460800000|2022-02-10 02:40:00|1956.9|1956.1|1957.2|1956.4|1957.2|1956.4|1956.2|1955.4|116
1644461100000|2022-02-10 02:45:00|1957.7|1956.9|1957.2|1956.4|1957.7|1956.9|1957.2|1956.4|69
1644461400000|2022-02-10 02:50:00|1956.7|1955.9|1957.2|1956.4|1957.2|1956.4|1956.7|1955.9|74
1644461700000|2022-02-10 02:55:00|1957.4|1956.6|1957.2|1956.4|1957.7|1956.9|1957.2|1956.4|71
1644462000000|2022-02-10 03:00:00|1957.7|1956.9|1956.7|1955.9|1957.7|1956.9|1956.7|1955.9|116
1644462300000|2022-02-10 03:05:00|1956.2|1955.4|1955.7|1954.9|1956.2|1955.4|1955.2|1954.4|271
1644462600000|2022-02-10 03:10:00|1955.2|1954.4|1955.7|1954.9|1955.7|1954.9|1955.2|1954.4|26
1644462900000|2022-02-10 03:15:00|1956.2|1955.4|1955.2|1954.4|1956.2|1955.4|1955.2|1954.4|204
1644463200000|2022-02-10 03:20:00|1955.7|1954.9|1956.2|1955.4|1956.2|1955.4|1955.7|1954.9|64
1644463500000|2022-02-10 03:25:00|1956.7|1955.9|1957.2|1956.4|1957.7|1956.9|1956.7|1955.9|281
1644463800000|2022-02-10 03:30:00|1956.7|1955.9|1958.7|1957.9|1958.7|1957.9|1955.7|1954.9|485
1644464100000|2022-02-10 03:35:00|1959.2|1958.4|1959.2|1958.4|1959.2|1958.4|1958.2|1957.4|278
1644464400000|2022-02-10 03:40:00|1958.9|1958.1|1957.7|1956.9|1958.9|1958.1|1957.7|1956.9|183
1644464700000|2022-02-10 03:45:00|1958.2|1957.4|1957.7|1956.9|1958.7|1957.9|1957.2|1956.4|241
1644465000000|2022-02-10 03:50:00|1957.4|1956.6|1958.7|1957.9|1958.7|1957.9|1957.2|1956.4|221
1644465300000|2022-02-10 03:55:00|1959.2|1958.4|1960.2|1959.4|1960.2|1959.4|1958.7|1957.9|261
1644465600000|2022-02-10 04:00:00|1959.7|1958.9|1959.2|1958.4|1959.7|1958.9|1958.7|1957.9|190
1644465900000|2022-02-10 04:05:00|1958.7|1957.9|1959.2|1958.4|1959.2|1958.4|1958.7|1957.9|221
1644466200000|2022-02-10 04:10:00|1959.7|1958.9|1958.2|1957.4|1960.2|1959.4|1958.2|1957.4|272
1644466500000|2022-02-10 04:15:00|1957.9|1957.1|1958.7|1957.9|1958.7|1957.9|1957.7|1956.9|216
1644466800000|2022-02-10 04:20:00|1959.2|1958.4|1959.7|1958.9|1960.2|1959.4|1959.2|1958.4|445
1644467100000|2022-02-10 04:25:00|1959.2|1958.4|1960.2|1959.4|1960.7|1959.9|1959.2|1958.4|405
1644467400000|2022-02-10 04:30:00|1960.4|1959.6|1960.2|1959.4|1960.7|1959.9|1959.7|1958.9|283
1644467700000|2022-02-10 04:35:00|1959.7|1958.9|1959.7|1958.9|1960.2|1959.4|1959.7|1958.9|288
1644468000000|2022-02-10 04:40:00|1960.2|1959.4|1960.7|1959.9|1960.7|1959.9|1959.7|1958.9|218
1644468300000|2022-02-10 04:45:00|1960.9|1960.1|1960.7|1959.9|1961.7|1960.9|1960.7|1959.9|344
1644468600000|2022-02-10 04:50:00|1960.2|1959.4|1960.7|1959.9|1961.2|1960.4|1960.2|1959.4|347
1644468900000|2022-02-10 04:55:00|1961.2|1960.4|1960.7|1959.9|1961.2|1960.4|1960.7|1959.9|216
1644469200000|2022-02-10 05:00:00|1960.2|1959.4|1960.2|1959.4|1961.2|1960.4|1960.2|1959.4|546
1644469500000|2022-02-10 05:05:00|1960.4|1959.6|1959.7|1958.9|1960.4|1959.6|1959.2|1958.4|345
1644469800000|2022-02-10 05:10:00|1960.2|1959.4|1959.7|1958.9|1960.2|1959.4|1959.7|1958.9|243
1644470100000|2022-02-10 05:15:00|1960.2|1959.4|1959.2|1958.4|1960.2|1959.4|1958.7|1957.9|455
1644470400000|2022-02-10 05:20:00|1959.7|1958.9|1959.4|1958.6|1959.7|1958.9|1959.2|1958.4|449
1644470700000|2022-02-10 05:25:00|1959.7|1958.9|1959.2|1958.4|1960.2|1959.4|1959.2|1958.4|362
1644471000000|2022-02-10 05:30:00|1958.7|1957.9|1959.2|1958.4|1959.7|1958.9|1958.7|1957.9|427
1644471300000|2022-02-10 05:35:00|1959.7|1958.9|1959.7|1958.9|1960.2|1959.4|1959.2|1958.4|364
1644471600000|2022-02-10 05:40:00|1959.2|1958.4|1959.7|1958.9|1959.7|1958.9|1959.2|1958.4|433
1644471900000|2022-02-10 05:45:00|1960.2|1959.4|1960.2|1959.4|1960.7|1959.9|1959.7|1958.9|452
1644472200000|2022-02-10 05:50:00|1960.7|1959.9|1961.2|1960.4|1961.2|1960.4|1960.7|1959.9|396
1644472500000|2022-02-10 05:55:00|1961.7|1960.9|1962.7|1961.9|1962.7|1961.9|1961.2|1960.4|2404
1644472800000|2022-02-10 06:00:00|1963.7|1962.9|1965.2|1964.4|1966.2|1965.4|1963.7|1962.9|2775
1644473100000|2022-02-10 06:05:00|1964.9|1964.1|1965|1963|1965.9|1965.1|1964.7|1962.8|673
1644473400000|2022-02-10 06:10:00|1964.8|1962.8|1966|1964|1966|1964|1964.5|1962.5|5
1644473700000|2022-02-10 06:15:00|1966.2|1964.2|1966.1|1964.1|1966.4|1964.4|1965.8|1963.8|456
1644474000000|2022-02-10 06:20:00|1966.3|1964.3|1966.5|1964.5|1966.6|1964.6|1966|1964|0
1644474300000|2022-02-10 06:25:00|1966.6|1964.6|1966.5|1964.5|1966.7|1964.7|1966|1964|0
1644474600000|2022-02-10 06:30:00|1966.3|1964.3|1966.6|1964.6|1967.7|1965.7|1966.2|1964.2|0
1644474900000|2022-02-10 06:35:00|1966.8|1964.8|1967.4|1965.4|1967.4|1965.4|1966.5|1964.5|0
1644475500000|2022-02-10 06:45:00|1967.2|1965.2|1967.7|1965.7|1967.7|1965.7|1967.1|1965.1|0
1644475800000|2022-02-10 06:50:00|1967.4|1965.4|1966.1|1964.1|1967.4|1965.4|1966.1|1964.1|0
1644476100000|2022-02-10 06:55:00|1966.3|1964.3|1966.2|1964.2|1966.4|1964.4|1965.8|1963.8|0
1644476400000|2022-02-10 07:00:00|1966.1|1964.1|1965.5|1963.5|1966.1|1964.1|1965.1|1963.1|0
1644476700000|2022-02-10 07:05:00|1965.4|1963.4|1965.4|1963.4|1965.5|1963.5|1965|1963|0
1644477000000|2022-02-10 07:10:00|1965.3|1963.3|1965.8|1963.8|1965.9|1963.9|1965.1|1963.1|0
1644477300000|2022-02-10 07:15:00|1965.6|1963.6|1965.7|1963.7|1966.1|1964.1|1965.4|1963.4|0
1644477600000|2022-02-10 07:20:00|1965.8|1963.8|1965.9|1963.9|1966.1|1964.1|1965.7|1963.7|0
1644477900000|2022-02-10 07:25:00|1966.1|1964.1|1965.5|1963.5|1966.1|1964.1|1965.3|1963.3|0
1644478200000|2022-02-10 07:30:00|1965.6|1964.4|1963.9|1962.7|1965.9|1964.7|1963.6|1962.4|495
1644478500000|2022-02-10 07:35:00|1963.6|1962.4|1963.4|1962.2|1963.6|1962.4|1962.9|1961.7|134
1644478800000|2022-02-10 07:40:00|1962.9|1961.7|1962.4|1961.2|1962.9|1961.7|1961.9|1960.7|146
1644479100000|2022-02-10 07:45:00|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|1962.4|1961.2|48
1644479400000|2022-02-10 07:50:00|1962.4|1961.2|1963.9|1962.7|1963.9|1962.7|1962.4|1961.2|63
1644479700000|2022-02-10 07:55:00|1964.4|1963.2|1964.4|1963.2|1964.6|1963.4|1963.9|1962.7|61
1644480000000|2022-02-10 08:00:00|1964.9|1963.7|1965.4|1964.2|1966.9|1965.7|1964.4|1963.2|214
1644480300000|2022-02-10 08:05:00|1965.1|1963.9|1965.4|1964.2|1965.9|1964.7|1964.4|1963.2|123
1644480600000|2022-02-10 08:10:00|1965.6|1964.4|1967.9|1966.7|1968.1|1966.9|1965.4|1964.2|130
1644480900000|2022-02-10 08:15:00|1967.6|1966.4|1965.4|1964.2|1967.6|1966.4|1964.9|1963.7|138
1644481200000|2022-02-10 08:20:00|1964.9|1963.7|1965.9|1964.7|1966.4|1965.2|1964.4|1963.2|103
1644481500000|2022-02-10 08:25:00|1965.6|1964.4|1964.4|1963.2|1965.9|1964.7|1963.6|1962.4|128
1644481800000|2022-02-10 08:30:00|1964.1|1962.9|1963.9|1962.7|1964.9|1963.7|1963.6|1962.4|124
1644482100000|2022-02-10 08:35:00|1964.1|1962.9|1964.4|1963.2|1964.9|1963.7|1963.4|1962.2|49
1644482400000|2022-02-10 08:40:00|1964.1|1962.9|1962.9|1961.7|1964.9|1963.7|1962.4|1961.2|52
1644482700000|2022-02-10 08:45:00|1963.4|1962.2|1962.9|1961.7|1963.9|1962.7|1961.9|1960.7|49
1644483000000|2022-02-10 08:50:00|1963.1|1961.9|1962.9|1961.7|1963.6|1962.4|1962.9|1961.7|28
1644483300000|2022-02-10 08:55:00|1963.1|1961.9|1962.4|1961.2|1963.4|1962.2|1962.1|1960.9|30
1644483600000|2022-02-10 09:00:00|1963.9|1962.7|1962.9|1961.7|1963.9|1962.7|1962.4|1961.2|141
1644483900000|2022-02-10 09:05:00|1963.1|1961.9|1964.4|1963.2|1964.9|1963.7|1963.1|1961.9|90
1644484200000|2022-02-10 09:10:00|1963.9|1962.7|1964.9|1963.7|1965.4|1964.2|1963.9|1962.7|39
1644484500000|2022-02-10 09:15:00|1964.6|1963.4|1964.4|1963.2|1964.9|1963.7|1963.4|1962.2|133
1644484800000|2022-02-10 09:20:00|1964.1|1962.9|1963.9|1962.7|1964.9|1963.7|1963.9|1962.7|18
1644485100000|2022-02-10 09:25:00|1964.1|1962.9|1966.6|1965.4|1966.6|1965.4|1963.9|1962.7|293
1644485400000|2022-02-10 09:30:00|1966.9|1965.7|1965.9|1964.7|1967.4|1966.2|1965.9|1964.7|84
1644485700000|2022-02-10 09:35:00|1966.4|1965.2|1964.4|1963.2|1966.4|1965.2|1964.4|1963.2|40
1644486000000|2022-02-10 09:40:00|1963.9|1962.7|1964.9|1963.7|1965.4|1964.2|1963.9|1962.7|39
1644486300000|2022-02-10 09:45:00|1964.4|1963.2|1963.9|1962.7|1964.9|1963.7|1963.4|1962.2|45
1644486600000|2022-02-10 09:50:00|1963.6|1962.4|1964.4|1963.2|1964.9|1963.7|1963.6|1962.4|29
1644486900000|2022-02-10 09:55:00|1964.6|1963.4|1964.4|1963.2|1964.9|1963.7|1964.1|1962.9|43
1644487200000|2022-02-10 10:00:00|1964.6|1963.4|1963.9|1962.7|1964.9|1963.7|1962.9|1961.7|65
1644487500000|2022-02-10 10:05:00|1964.4|1963.2|1963.9|1962.7|1964.4|1963.2|1962.9|1961.7|80
1644487800000|2022-02-10 10:10:00|1963.6|1962.4|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|36
1644488100000|2022-02-10 10:15:00|1964.1|1962.9|1963.9|1962.7|1964.4|1963.2|1963.9|1962.7|9
1644488400000|2022-02-10 10:20:00|1963.6|1962.4|1963.4|1962.2|1963.9|1962.7|1963.4|1962.2|30
1644488700000|2022-02-10 10:25:00|1963.9|1962.7|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|76
1644489000000|2022-02-10 10:30:00|1964.9|1963.7|1964.4|1963.2|1964.9|1963.7|1964.4|1963.2|21
1644489300000|2022-02-10 10:35:00|1964.6|1963.4|1964.4|1963.2|1964.9|1963.7|1964.4|1963.2|36
1644489600000|2022-02-10 10:40:00|1963.9|1962.7|1964.1|1962.9|1964.9|1963.7|1963.9|1962.7|68
1644489900000|2022-02-10 10:45:00|1963.9|1962.7|1964.4|1963.2|1964.9|1963.7|1963.4|1962.2|237
1644490200000|2022-02-10 10:50:00|1964.6|1963.4|1964.4|1963.2|1964.9|1963.7|1963.9|1962.7|47
1644490500000|2022-02-10 10:55:00|1964.1|1962.9|1963.9|1962.7|1964.1|1962.9|1963.9|1962.7|67
1644490800000|2022-02-10 11:00:00|1964.4|1963.2|1964.4|1963.2|1964.9|1963.7|1963.9|1962.7|47
1644491100000|2022-02-10 11:05:00|1964.9|1963.7|1963.9|1962.7|1964.9|1963.7|1963.9|1962.7|74
1644491400000|2022-02-10 11:10:00|1964.1|1962.9|1964.4|1963.2|1964.9|1963.7|1963.9|1962.7|204
1644491700000|2022-02-10 11:15:00|1964.9|1963.7|1963.9|1962.7|1965.4|1964.2|1963.9|1962.7|369
1644492000000|2022-02-10 11:20:00|1964.1|1962.9|1963.4|1962.2|1964.4|1963.2|1963.4|1962.2|137
1644492300000|2022-02-10 11:25:00|1963.6|1962.4|1962.4|1961.2|1963.9|1962.7|1961.9|1960.7|126
1644492600000|2022-02-10 11:30:00|1961.9|1960.7|1961.9|1960.7|1962.4|1961.2|1961.9|1960.7|55
1644492900000|2022-02-10 11:35:00|1962.4|1961.2|1961.9|1960.7|1962.6|1961.4|1961.9|1960.7|51
1644493200000|2022-02-10 11:40:00|1961.4|1960.2|1960.9|1959.7|1961.9|1960.7|1960.9|1959.7|193
1644493500000|2022-02-10 11:45:00|1961.1|1959.9|1960.4|1959.2|1961.4|1960.2|1960.4|1959.2|100
1644493800000|2022-02-10 11:50:00|1959.9|1958.7|1960.4|1959.2|1960.4|1959.2|1959.9|1958.7|88
1644494100000|2022-02-10 11:55:00|1959.9|1958.7|1958.9|1957.7|1959.9|1958.7|1958.9|1957.7|274
1644494400000|2022-02-10 12:00:00|1959.4|1958.2|1959.9|1958.7|1960.4|1959.2|1958.6|1957.4|226
1644494700000|2022-02-10 12:05:00|1960.1|1958.9|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|157
1644495000000|2022-02-10 12:10:00|1960.1|1958.9|1959.9|1958.7|1960.4|1959.2|1959.9|1958.7|77
1644495300000|2022-02-10 12:15:00|1959.6|1958.4|1959.4|1958.2|1960.4|1959.2|1959.4|1958.2|205
1644495600000|2022-02-10 12:20:00|1959.9|1958.7|1959.4|1958.2|1959.9|1958.7|1959.4|1958.2|273
1644495900000|2022-02-10 12:25:00|1958.9|1957.7|1958.4|1957.2|1958.9|1957.7|1957.9|1956.7|118
1644496200000|2022-02-10 12:30:00|1958.9|1957.7|1957.4|1956.2|1958.9|1957.7|1957.4|1956.2|119
1644496500000|2022-02-10 12:35:00|1956.9|1955.7|1956.9|1955.7|1957.4|1956.2|1956.9|1955.7|235
1644496800000|2022-02-10 12:40:00|1956.6|1955.4|1957.4|1956.2|1957.4|1956.2|1956.4|1955.2|87
1644497100000|2022-02-10 12:45:00|1957.1|1955.9|1956.1|1954.9|1957.4|1956.2|1955.9|1954.7|271
1644497400000|2022-02-10 12:50:00|1955.9|1954.7|1956.4|1955.2|1956.4|1955.2|1955.9|1954.7|192
1644497700000|2022-02-10 12:55:00|1956.9|1955.7|1956.4|1955.2|1956.9|1955.7|1955.6|1954.4|132
1644498000000|2022-02-10 13:00:00|1955.9|1954.7|1956.6|1955.4|1956.9|1955.7|1955.9|1954.7|181
1644498300000|2022-02-10 13:05:00|1956.9|1955.7|1957.6|1956.4|1957.9|1956.7|1956.4|1955.2|508
1644498600000|2022-02-10 13:10:00|1957.4|1956.2|1955.9|1954.7|1957.9|1956.7|1955.9|1954.7|183
1644498900000|2022-02-10 13:15:00|1955.4|1954.2|1953.9|1952.7|1955.4|1954.2|1953.9|1952.7|218
1644499200000|2022-02-10 13:20:00|1953.6|1952.4|1953.4|1952.2|1953.9|1952.7|1951.6|1950.4|344
1644499500000|2022-02-10 13:25:00|1953.9|1952.7|1955.4|1954.2|1955.9|1954.7|1953.9|1952.7|156
1644499800000|2022-02-10 13:30:00|1955.1|1953.9|1948.4|1947.2|1955.1|1953.9|1946.4|1945.2|544
1644500100000|2022-02-10 13:35:00|1947.9|1946.7|1952.9|1951.7|1952.9|1951.7|1946.9|1945.7|300
1644500400000|2022-02-10 13:40:00|1952.6|1951.4|1949.9|1948.7|1952.6|1951.4|1948.9|1947.7|338
1644500700000|2022-02-10 13:45:00|1949.4|1948.2|1949.4|1948.2|1950.1|1948.9|1947.4|1946.2|293
1644501000000|2022-02-10 13:50:00|1949.1|1947.9|1950.4|1949.2|1950.9|1949.7|1948.9|1947.7|358
1644501300000|2022-02-10 13:55:00|1950.6|1949.4|1951.9|1950.7|1952.4|1951.2|1950.4|1949.2|145
1644501600000|2022-02-10 14:00:00|1951.6|1950.4|1947.4|1946.2|1951.6|1950.4|1946.9|1945.7|289
1644501900000|2022-02-10 14:05:00|1947.6|1946.4|1948.9|1947.7|1949.4|1948.2|1947.4|1946.2|210
1644502200000|2022-02-10 14:10:00|1948.6|1947.4|1947.4|1946.2|1948.9|1947.7|1946.4|1945.2|110
1644502500000|2022-02-10 14:15:00|1947.1|1945.9|1949.1|1947.9|1949.4|1948.2|1947.1|1945.9|94
1644502800000|2022-02-10 14:20:00|1948.9|1947.7|1948.1|1946.9|1949.4|1948.2|1947.4|1946.2|121
1644503100000|2022-02-10 14:25:00|1948.4|1947.2|1947.4|1946.2|1948.9|1947.7|1947.4|1946.2|82
1644503400000|2022-02-10 14:30:00|1947.6|1946.4|1952.4|1951.2|1952.9|1951.7|1947.6|1946.4|391
1644503700000|2022-02-10 14:35:00|1952.9|1951.7|1955.9|1954.7|1956.4|1955.2|1951.9|1950.7|463
1644504000000|2022-02-10 14:40:00|1956.1|1954.9|1957.9|1956.7|1958.9|1957.7|1955.9|1954.7|448
1644504300000|2022-02-10 14:45:00|1958.4|1957.2|1957.4|1956.2|1959.4|1958.2|1956.4|1955.2|248
1644504600000|2022-02-10 14:50:00|1957.9|1956.7|1958.4|1957.2|1960.6|1959.4|1957.1|1955.9|242
1644504900000|2022-02-10 14:55:00|1958.1|1956.9|1957.9|1956.7|1960.4|1959.2|1957.9|1956.7|258
1644505200000|2022-02-10 15:00:00|1958.4|1957.2|1961.4|1960.2|1961.9|1960.7|1957.9|1956.7|342
1644505500000|2022-02-10 15:05:00|1961.6|1960.4|1963.9|1962.7|1963.9|1962.7|1961.4|1960.2|283
1644505800000|2022-02-10 15:10:00|1963.6|1962.4|1962.9|1961.7|1963.9|1962.7|1961.9|1960.7|277
1644506100000|2022-02-10 15:15:00|1962.4|1961.2|1961.9|1960.7|1962.9|1961.7|1960.9|1959.7|124
1644506400000|2022-02-10 15:20:00|1961.4|1960.2|1962.9|1961.7|1963.4|1962.2|1961.4|1960.2|109
1644506700000|2022-02-10 15:25:00|1962.6|1961.4|1963.9|1962.7|1964.4|1963.2|1962.1|1960.9|239
1644507000000|2022-02-10 15:30:00|1963.4|1962.2|1962.9|1961.7|1964.9|1963.7|1962.9|1961.7|217
1644507300000|2022-02-10 15:35:00|1963.4|1962.2|1966.9|1965.7|1966.9|1965.7|1962.6|1961.4|76
1644507600000|2022-02-10 15:40:00|1966.6|1965.4|1965.9|1964.7|1966.9|1965.7|1964.9|1963.7|140
1644507900000|2022-02-10 15:45:00|1965.6|1964.4|1966.4|1965.2|1966.4|1965.2|1964.9|1963.7|202
1644508200000|2022-02-10 15:50:00|1966.1|1964.9|1961.9|1960.7|1966.4|1965.2|1961.4|1960.2|163
1644508500000|2022-02-10 15:55:00|1962.4|1961.2|1962.9|1961.7|1963.4|1962.2|1961.6|1960.4|194
1644508800000|2022-02-10 16:00:00|1963.1|1961.9|1962.4|1961.2|1963.9|1962.7|1960.9|1959.7|182
1644509100000|2022-02-10 16:05:00|1962.1|1960.9|1962.4|1961.2|1963.9|1962.7|1962.1|1960.9|153
1644509400000|2022-02-10 16:10:00|1962.6|1961.4|1960.4|1959.2|1962.9|1961.7|1960.4|1959.2|105
1644509700000|2022-02-10 16:15:00|1960.1|1958.9|1960.4|1959.2|1961.4|1960.2|1959.4|1958.2|142
1644510000000|2022-02-10 16:20:00|1960.6|1959.4|1960.4|1959.2|1960.9|1959.7|1959.4|1958.2|85
1644510300000|2022-02-10 16:25:00|1959.9|1958.7|1960.9|1959.7|1960.9|1959.7|1959.4|1958.2|133
1644510600000|2022-02-10 16:30:00|1960.4|1959.2|1958.9|1957.7|1960.9|1959.7|1958.9|1957.7|104
1644510900000|2022-02-10 16:35:00|1959.1|1957.9|1960.4|1959.2|1960.4|1959.2|1958.9|1957.7|142
1644511200000|2022-02-10 16:40:00|1960.6|1959.4|1962.9|1961.7|1962.9|1961.7|1960.6|1959.4|51
1644511500000|2022-02-10 16:45:00|1962.6|1961.4|1963.9|1962.7|1964.1|1962.9|1962.4|1961.2|41
1644511800000|2022-02-10 16:50:00|1963.6|1962.4|1962.9|1961.7|1963.9|1962.7|1962.9|1961.7|9
1644512100000|2022-02-10 16:55:00|1963.4|1962.2|1963.4|1962.2|1963.9|1962.7|1962.9|1961.7|48
1644512400000|2022-02-10 17:00:00|1963.6|1962.4|1962.4|1961.2|1963.9|1962.7|1961.9|1960.7|73
1644512700000|2022-02-10 17:05:00|1961.9|1960.7|1962.9|1961.7|1963.4|1962.2|1961.9|1960.7|60
1644513000000|2022-02-10 17:10:00|1963.1|1961.9|1962.9|1961.7|1963.6|1962.4|1962.4|1961.2|85
1644513300000|2022-02-10 17:15:00|1962.6|1961.4|1962.6|1961.4|1963.4|1962.2|1961.9|1960.7|129
1644513600000|2022-02-10 17:20:00|1962.4|1961.2|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|100
1644513900000|2022-02-10 17:25:00|1963.1|1961.9|1962.9|1961.7|1963.1|1961.9|1962.6|1961.4|7
1644514200000|2022-02-10 17:30:00|1963.4|1962.2|1961.1|1959.9|1963.4|1962.2|1960.9|1959.7|130
1644514500000|2022-02-10 17:35:00|1961.4|1960.2|1963.4|1962.2|1963.4|1962.2|1961.4|1960.2|238
1644514800000|2022-02-10 17:40:00|1963.1|1961.9|1962.9|1961.7|1963.6|1962.4|1962.4|1961.2|48
1644515100000|2022-02-10 17:45:00|1962.4|1961.2|1957.4|1956.2|1962.4|1961.2|1955.9|1954.7|344
1644515400000|2022-02-10 17:50:00|1957.1|1955.9|1957.4|1956.2|1958.4|1957.2|1955.6|1954.4|157
1644515700000|2022-02-10 17:55:00|1956.9|1955.7|1958.9|1957.7|1959.9|1958.7|1956.4|1955.2|208
1644516000000|2022-02-10 18:00:00|1958.6|1957.4|1958.9|1957.7|1959.9|1958.7|1957.4|1956.2|123
1644516300000|2022-02-10 18:05:00|1958.6|1957.4|1959.1|1957.9|1959.4|1958.2|1957.6|1956.4|64
1644516600000|2022-02-10 18:10:00|1959.4|1958.2|1958.9|1957.7|1959.9|1958.7|1957.9|1956.7|106
1644516900000|2022-02-10 18:15:00|1958.4|1957.2|1953.4|1952.2|1958.4|1957.2|1952.9|1951.7|223
1644517200000|2022-02-10 18:20:00|1953.9|1952.7|1954.9|1953.7|1954.9|1953.7|1953.4|1952.2|106
1644517500000|2022-02-10 18:25:00|1954.6|1953.4|1951.9|1950.7|1954.9|1953.7|1951.9|1950.7|114
1644517800000|2022-02-10 18:30:00|1951.6|1950.4|1950.9|1949.7|1952.9|1951.7|1950.4|1949.2|115
1644518100000|2022-02-10 18:35:00|1950.4|1949.2|1949.9|1948.7|1950.9|1949.7|1948.9|1947.7|170
1644518400000|2022-02-10 18:40:00|1949.6|1948.4|1951.1|1949.9|1951.4|1950.2|1949.6|1948.4|82
1644518700000|2022-02-10 18:45:00|1951.4|1950.2|1950.9|1949.7|1952.4|1951.2|1950.4|1949.2|48
1644519000000|2022-02-10 18:50:00|1951.4|1950.2|1951.4|1950.2|1951.9|1950.7|1950.4|1949.2|97
1644519300000|2022-02-10 18:55:00|1951.6|1950.4|1953.4|1952.2|1953.4|1952.2|1950.4|1949.2|98
1644519600000|2022-02-10 19:00:00|1952.9|1951.7|1951.4|1950.2|1953.9|1952.7|1951.4|1950.2|77
1644519900000|2022-02-10 19:05:00|1951.6|1950.4|1951.4|1950.2|1951.6|1950.4|1949.6|1948.4|94
1644520200000|2022-02-10 19:10:00|1951.1|1949.9|1949.9|1948.7|1951.4|1950.2|1949.4|1948.2|62
1644520500000|2022-02-10 19:15:00|1950.1|1948.9|1947.9|1946.7|1950.1|1948.9|1947.6|1946.4|63
1644520800000|2022-02-10 19:20:00|1948.1|1946.9|1949.9|1948.7|1949.9|1948.7|1947.4|1946.2|41
1644521100000|2022-02-10 19:25:00|1949.6|1948.4|1950.6|1949.4|1951.4|1950.2|1949.4|1948.2|51
1644521400000|2022-02-10 19:30:00|1950.9|1949.7|1949.9|1948.7|1951.9|1950.7|1949.4|1948.2|64
1644521700000|2022-02-10 19:35:00|1950.4|1949.2|1950.4|1949.2|1951.9|1950.7|1949.4|1948.2|118
1644522000000|2022-02-10 19:40:00|1950.9|1949.7|1950.4|1949.2|1952.4|1951.2|1949.9|1948.7|79
1644522300000|2022-02-10 19:45:00|1950.9|1949.7|1948.9|1947.7|1951.4|1950.2|1948.6|1947.4|69
1644522600000|2022-02-10 19:50:00|1948.6|1947.4|1946.9|1945.7|1948.9|1947.7|1946.1|1944.9|92
1644522900000|2022-02-10 19:55:00|1946.6|1945.4|1947.4|1946.2|1947.9|1946.7|1946.1|1944.9|62
1644523200000|2022-02-10 20:00:00|1947.6|1946.4|1948.4|1947.2|1948.9|1947.7|1945.4|1944.2|116
1644523500000|2022-02-10 20:05:00|1948.1|1946.9|1949.9|1948.7|1950.4|1949.2|1948.1|1946.9|93
1644523800000|2022-02-10 20:10:00|1950.1|1948.9|1949.9|1948.7|1950.9|1949.7|1949.4|1948.2|90
1644524100000|2022-02-10 20:15:00|1950.1|1948.9|1948.4|1947.2|1950.9|1949.7|1947.9|1946.7|98
1644524400000|2022-02-10 20:20:00|1948.9|1946.9|1948.7|1946.7|1949.6|1947.6|1947|1945|144
1644524700000|2022-02-10 20:25:00|1948.5|1946.5|1947.8|1945.8|1949.6|1947.6|1947.7|1945.7|67
1644525000000|2022-02-10 20:30:00|1947.7|1945.7|1944.5|1942.5|1947.7|1945.7|1944.5|1942.5|166
1644525300000|2022-02-10 20:35:00|1944.8|1942.8|1945.6|1943.6|1946.8|1944.8|1943.8|1941.8|144
1644525600000|2022-02-10 20:40:00|1945.5|1943.5|1944.6|1942.6|1946.7|1944.7|1943.6|1941.6|131
1644525900000|2022-02-10 20:45:00|1944.3|1942.3|1943|1941|1944.7|1942.7|1942.1|1940.1|170
1644526200000|2022-02-10 20:50:00|1942.9|1940.9|1944.1|1942.1|1945.5|1943.5|1942.1|1940.1|163
1644526500000|2022-02-10 20:55:00|1944.2|1942.2|1945.4|1943.4|1947.2|1945.2|1944.2|1942.2|2
1644526800000|2022-02-10 21:00:00|1945.5|1943.5|1944.5|1942.5|1945.5|1943.5|1944.3|1942.3|14
1644527100000|2022-02-10 21:05:00|1944.7|1942.7|1944.4|1942.4|1945.6|1943.6|1944.4|1942.4|0
1644527400000|2022-02-10 21:10:00|1944.5|1942.5|1943.1|1941.1|1944.7|1942.7|1943.1|1941.1|0
1644527700000|2022-02-10 21:15:00|1943|1941|1942.9|1940.9|1943.5|1941.5|1942.8|1940.8|0
1644528000000|2022-02-10 21:20:00|1942.7|1940.7|1942.3|1940.3|1942.9|1940.9|1942.1|1940.1|0
1644528300000|2022-02-10 21:25:00|1942.4|1940.4|1942.6|1940.6|1942.7|1940.7|1942.2|1940.2|0
1644528600000|2022-02-10 21:30:00|1942.7|1940.7|1943.4|1941.4|1943.4|1941.4|1942.7|1940.7|0
1644528900000|2022-02-10 21:35:00|1943.5|1941.5|1944.2|1942.2|1944.2|1942.2|1943.5|1941.5|0
1644529200000|2022-02-10 21:40:00|1944|1942|1943.3|1941.3|1944.1|1942.1|1943.3|1941.3|0
1644529500000|2022-02-10 21:45:00|1943.4|1941.4|1943.2|1941.2|1943.8|1941.8|1942.7|1940.7|0
1644529800000|2022-02-10 21:50:00|1943.1|1941.1|1943.9|1941.9|1943.9|1941.9|1943.1|1941.1|0
1644530100000|2022-02-10 21:55:00|1944|1942|1944.7|1942.7|1944.8|1942.8|1943.8|1941.8|0
1644530400000|2022-02-10 22:00:00|1944.3|1942.3|1944.6|1942.6|1944.7|1942.7|1944.3|1942.3|0
1644531000000|2022-02-10 22:10:00|1944.5|1942.5|1944.5|1942.5|1944.5|1942.5|1944.5|1942.5|0
1644531300000|2022-02-10 22:15:00|1944.6|1942.6|1944.4|1942.4|1944.6|1942.6|1944.4|1942.4|0
1644531600000|2022-02-10 22:20:00|1944.3|1942.3|1944.4|1942.4|1944.4|1942.4|1944.3|1942.3|0
1644531900000|2022-02-10 22:25:00|1944.3|1942.3|1944.4|1942.4|1944.4|1942.4|1944.3|1942.3|0
1644532200000|2022-02-10 22:30:00|1944.3|1942.3|1944.3|1942.3|1944.4|1942.4|1944.1|1942.1|0
1644532500000|2022-02-10 22:35:00|1944.4|1942.4|1944.5|1942.5|1944.5|1942.5|1944.4|1942.4|0
1644532800000|2022-02-10 22:40:00|1944.4|1942.4|1944.4|1942.4|1944.5|1942.5|1944.4|1942.4|0
1644533100000|2022-02-10 22:45:00|1944.3|1942.3|1944.4|1942.4|1944.4|1942.4|1944.3|1942.3|0
1644533400000|2022-02-10 22:50:00|1944.5|1942.5|1944.5|1942.5|1944.5|1942.5|1944.5|1942.5|0
1644533700000|2022-02-10 22:55:00|1944.4|1942.4|1944.3|1942.3|1944.6|1942.6|1944.3|1942.3|0
1644534000000|2022-02-10 23:00:00|1944.5|1942.5|1943.6|1941.6|1945.1|1943.1|1942.3|1940.3|0
1644534300000|2022-02-10 23:05:00|1943.7|1941.7|1942.9|1940.9|1944.6|1942.6|1942.9|1940.9|0
1644534600000|2022-02-10 23:10:00|1943.1|1941.1|1944.9|1942.9|1945|1943|1943.1|1941.1|0
1644534900000|2022-02-10 23:15:00|1945|1943|1946|1944|1946.1|1944.1|1944.5|1942.5|0
1644535200000|2022-02-10 23:20:00|1946.2|1944.2|1944.7|1942.7|1946.3|1944.3|1944.6|1942.6|0
1644535500000|2022-02-10 23:25:00|1944.6|1942.6|1944.1|1942.1|1945|1943|1942.2|1940.2|0
1644535800000|2022-02-10 23:30:00|1943.3|1941.3|1941.8|1939.8|1943.9|1941.9|1941.6|1939.6|0
1644536100000|2022-02-10 23:35:00|1941.7|1939.7|1942.3|1940.3|1943.7|1941.7|1941.3|1939.3|0
1644536400000|2022-02-10 23:40:00|1942.1|1940.1|1941.6|1939.6|1942.8|1940.8|1940.7|1938.7|0
1644536700000|2022-02-10 23:45:00|1941.8|1939.8|1941.7|1939.7|1942.3|1940.3|1940.8|1938.8|0
1644537000000|2022-02-10 23:50:00|1941.5|1939.5|1941.6|1939.6|1942.9|1940.9|1941.3|1939.3|0
1644537300000|2022-02-10 23:55:00|1941.4|1939.4|1941.8|1939.8|1941.9|1939.9|1940.5|1938.5|0
1644537600000|2022-02-11 00:00:00|1941.9|1939.9|1937.2|1935.2|1941.9|1939.9|1937|1935|0
1644537900000|2022-02-11 00:05:00|1937.1|1935.1|1939.1|1937.1|1939.1|1937.1|1936.5|1934.5|0
1644538200000|2022-02-11 00:10:00|1939.3|1937.3|1938.3|1936.3|1939.4|1937.4|1937.4|1935.4|0
1644538500000|2022-02-11 00:15:00|1938.2|1936.2|1936.4|1934.4|1938.2|1936.2|1936.1|1934.1|0
1644538800000|2022-02-11 00:20:00|1936.6|1934.6|1935.6|1933.6|1936.9|1934.9|1934.8|1932.8|0
1644539100000|2022-02-11 00:25:00|1935.8|1933.8|1935.3|1933.3|1935.8|1933.8|1934.7|1932.7|0
1644539400000|2022-02-11 00:30:00|1935.2|1933.2|1935.7|1933.7|1935.7|1933.7|1934.7|1932.7|0
1644539700000|2022-02-11 00:35:00|1935.6|1933.6|1934.9|1932.9|1935.9|1933.9|1934.6|1932.6|0
1644540000000|2022-02-11 00:40:00|1934.8|1932.8|1934.9|1932.9|1936.3|1934.3|1934.6|1932.6|0
1644540300000|2022-02-11 00:45:00|1935.2|1933.2|1936.4|1934.4|1936.7|1934.7|1934.7|1932.7|0
1644540600000|2022-02-11 00:50:00|1936.2|1934.2|1935.2|1933.2|1936.8|1934.8|1935.2|1933.2|0
1644540900000|2022-02-11 00:55:00|1935.3|1933.3|1936.8|1934.8|1937.7|1935.7|1934.9|1932.9|0
1644541200000|2022-02-11 01:00:00|1936.9|1934.9|1936.6|1934.6|1937.1|1935.1|1935.1|1933.1|0
1644541500000|2022-02-11 01:05:00|1936.8|1934.8|1935|1933|1936.8|1934.8|1934.7|1932.7|0
1644541800000|2022-02-11 01:10:00|1934.8|1932.8|1935.9|1933.9|1935.9|1933.9|1934.4|1932.4|0
1644542100000|2022-02-11 01:15:00|1936|1934|1938.3|1936.3|1939.2|1937.2|1935.6|1933.6|0
1644542400000|2022-02-11 01:20:00|1938.4|1936.4|1937.8|1935.8|1938.8|1936.8|1937.5|1935.5|0
1644542700000|2022-02-11 01:25:00|1937.9|1935.9|1938.3|1936.3|1938.6|1936.6|1937.8|1935.8|0
1644543000000|2022-02-11 01:30:00|1938.1|1936.1|1939|1937|1939.4|1937.4|1937|1935|0
1644543300000|2022-02-11 01:35:00|1939.1|1937.1|1938.7|1936.7|1939.8|1937.8|1937.6|1935.6|0
1644543600000|2022-02-11 01:40:00|1938.9|1936.9|1937.7|1935.7|1939.1|1937.1|1937.7|1935.7|0
1644543900000|2022-02-11 01:45:00|1937.9|1935.9|1937.8|1935.8|1938.3|1936.3|1937|1935|0
1644544200000|2022-02-11 01:50:00|1937.6|1935.6|1938.4|1936.4|1938.8|1936.8|1937.6|1935.6|0
1644544500000|2022-02-11 01:55:00|1938.6|1936.6|1937.4|1935.4|1938.6|1936.6|1937|1935|0
1644544800000|2022-02-11 02:00:00|1937.6|1935.6|1937.2|1935.2|1938.2|1936.2|1936.9|1934.9|0
1644545100000|2022-02-11 02:05:00|1937|1935|1937.2|1935.2|1937.8|1935.8|1936.9|1934.9|0
1644545400000|2022-02-11 02:10:00|1937|1935|1935.8|1933.8|1937.5|1935.5|1935.3|1933.3|0
1644545700000|2022-02-11 02:15:00|1935.7|1933.7|1935.2|1933.2|1936.5|1934.5|1934.9|1932.9|0
1644546000000|2022-02-11 02:20:00|1935|1933|1934.3|1932.3|1935.4|1933.4|1934.2|1932.2|0
1644546300000|2022-02-11 02:25:00|1934.5|1932.5|1935.4|1933.4|1935.9|1933.9|1934.2|1932.2|0
1644546600000|2022-02-11 02:30:00|1935.2|1933.2|1935.3|1933.3|1936|1934|1935.1|1933.1|0
1644546900000|2022-02-11 02:35:00|1935.2|1933.2|1935.8|1933.8|1936.1|1934.1|1935.2|1933.2|0
1644547200000|2022-02-11 02:40:00|1936|1934|1936.8|1934.8|1936.9|1934.9|1935.5|1933.5|0
1644547500000|2022-02-11 02:45:00|1936.7|1934.7|1936.6|1934.6|1937.1|1935.1|1936.3|1934.3|0
1644547800000|2022-02-11 02:50:00|1936.8|1934.8|1937.1|1935.1|1937.3|1935.3|1936.6|1934.6|0
1644548100000|2022-02-11 02:55:00|1936.9|1934.9|1937.7|1935.7|1937.9|1935.9|1936.4|1934.4|0
1644548400000|2022-02-11 03:00:00|1937.8|1935.8|1936.9|1934.9|1937.9|1935.9|1936.6|1934.6|0
1644548700000|2022-02-11 03:05:00|1936.8|1934.8|1936|1934|1936.9|1934.9|1935.6|1933.6|0
1644549000000|2022-02-11 03:10:00|1936.1|1934.1|1935.6|1933.6|1936.1|1934.1|1935.1|1933.1|0
1644549300000|2022-02-11 03:15:00|1935.8|1933.8|1936.2|1934.2|1936.3|1934.3|1935.6|1933.6|0
1644549600000|2022-02-11 03:20:00|1936.4|1934.4|1936.8|1934.8|1937.4|1935.4|1936.4|1934.4|0
1644549900000|2022-02-11 03:25:00|1937|1935|1937.6|1935.6|1937.7|1935.7|1936.3|1934.3|0
1644550200000|2022-02-11 03:30:00|1937.7|1935.7|1936.3|1934.3|1937.7|1935.7|1936.3|1934.3|0
1644550500000|2022-02-11 03:35:00|1936.5|1934.5|1936.2|1934.2|1936.5|1934.5|1935.6|1933.6|0
1644550800000|2022-02-11 03:40:00|1936.3|1934.3|1936.6|1934.6|1936.6|1934.6|1936.2|1934.2|0
1644551100000|2022-02-11 03:45:00|1936.7|1934.7|1937|1935|1937.1|1935.1|1935.9|1933.9|0
1644551400000|2022-02-11 03:50:00|1937.1|1935.1|1937|1935|1937.7|1935.7|1937|1935|0
1644551700000|2022-02-11 03:55:00|1937.3|1935.3|1937.5|1935.5|1937.5|1935.5|1937|1935|0
1644552000000|2022-02-11 04:00:00|1937.6|1935.6|1937|1935|1937.7|1935.7|1936.7|1934.7|0
1644552300000|2022-02-11 04:05:00|1936.9|1934.9|1937.2|1935.2|1937.3|1935.3|1936.7|1934.7|0
1644552600000|2022-02-11 04:10:00|1937.3|1935.3|1936.9|1934.9|1937.3|1935.3|1936.3|1934.3|0
1644552900000|2022-02-11 04:15:00|1936.6|1934.6|1936.6|1934.6|1936.9|1934.9|1936.4|1934.4|0
1644553200000|2022-02-11 04:20:00|1936.3|1934.3|1936.5|1934.5|1936.6|1934.6|1936.2|1934.2|0
1644553500000|2022-02-11 04:25:00|1936.4|1934.4|1936.2|1934.2|1936.6|1934.6|1936.2|1934.2|0
1644553800000|2022-02-11 04:30:00|1936.4|1934.4|1935.1|1933.1|1936.7|1934.7|1934.9|1932.9|0
1644554100000|2022-02-11 04:35:00|1935|1933|1934.2|1932.2|1935.6|1933.6|1934.2|1932.2|0
1644554400000|2022-02-11 04:40:00|1934.4|1932.4|1933.7|1931.7|1934.5|1932.5|1932.5|1930.5|0
1644554700000|2022-02-11 04:45:00|1933.9|1931.9|1932.6|1930.6|1934.1|1932.1|1932.5|1930.5|0
1644555000000|2022-02-11 04:50:00|1932.5|1930.5|1933.3|1931.3|1933.6|1931.6|1932.4|1930.4|0
1644555300000|2022-02-11 04:55:00|1933.1|1931.1|1933.5|1931.5|1934.1|1932.1|1933.1|1931.1|0
1644555600000|2022-02-11 05:00:00|1933.6|1931.6|1933.1|1931.1|1933.6|1931.6|1932.2|1930.2|0
1644555900000|2022-02-11 05:05:00|1932.8|1930.8|1933.5|1931.5|1933.5|1931.5|1932.5|1930.5|0
1644556200000|2022-02-11 05:10:00|1933.8|1931.8|1933.8|1931.8|1934|1932|1932.8|1930.8|0
1644556500000|2022-02-11 05:15:00|1933.7|1931.7|1933.3|1931.3|1933.8|1931.8|1932.8|1930.8|0
1644556800000|2022-02-11 05:20:00|1933.1|1931.1|1931.4|1929.4|1933.4|1931.4|1931.1|1929.1|0
1644557100000|2022-02-11 05:25:00|1931.5|1929.5|1932|1930|1932.3|1930.3|1931.4|1929.4|0
1644557400000|2022-02-11 05:30:00|1932.1|1930.1|1931.5|1929.5|1932.6|1930.6|1931.5|1929.5|0
1644557700000|2022-02-11 05:35:00|1931.7|1929.7|1931.6|1929.6|1931.9|1929.9|1931.1|1929.1|0
1644558000000|2022-02-11 05:40:00|1931.8|1929.8|1931.9|1929.9|1932.1|1930.1|1931.2|1929.2|0
1644558300000|2022-02-11 05:45:00|1931.7|1929.7|1931.4|1929.4|1931.9|1929.9|1931.1|1929.1|0
1644558600000|2022-02-11 05:50:00|1931.6|1929.6|1930.5|1928.5|1931.6|1929.6|1930.5|1928.5|0
1644558900000|2022-02-11 05:55:00|1930.8|1928.8|1932.5|1930.5|1932.5|1930.5|1930.5|1928.5|0
1644559200000|2022-02-11 06:00:00|1932.4|1930.4|1932.5|1930.5|1932.5|1930.5|1931.5|1929.5|0
1644559500000|2022-02-11 06:05:00|1932.3|1930.3|1933.5|1931.5|1933.8|1931.8|1932.1|1930.1|0
1644559800000|2022-02-11 06:10:00|1933.7|1931.7|1933.8|1931.8|1934.3|1932.3|1933.3|1931.3|0
1644560100000|2022-02-11 06:15:00|1934|1932|1933.7|1931.7|1934.2|1932.2|1933.1|1931.1|0
1644560400000|2022-02-11 06:20:00|1933.8|1931.8|1933.9|1931.9|1934.5|1932.5|1933.7|1931.7|0
1644560700000|2022-02-11 06:25:00|1933.7|1931.7|1935|1933|1935|1933|1933.7|1931.7|0
1644561000000|2022-02-11 06:30:00|1934.7|1932.7|1933.4|1931.4|1934.9|1932.9|1933.4|1931.4|0
1644561300000|2022-02-11 06:35:00|1933.2|1931.2|1932.8|1930.8|1933.4|1931.4|1932.6|1930.6|0
1644561600000|2022-02-11 06:40:00|1932.5|1930.5|1933.3|1931.3|1933.5|1931.5|1931.8|1929.8|0
1644561900000|2022-02-11 06:45:00|1933.2|1931.2|1933.7|1931.7|1933.9|1931.9|1933.2|1931.2|0
1644562200000|2022-02-11 06:50:00|1933.8|1931.8|1934.4|1932.4|1934.6|1932.6|1933.4|1931.4|0
1644562500000|2022-02-11 06:55:00|1934.5|1932.5|1935.1|1933.1|1935.5|1933.5|1934.5|1932.5|0
1644562800000|2022-02-11 07:00:00|1935.2|1933.2|1936.3|1934.3|1936.5|1934.5|1934.9|1932.9|0
1644563100000|2022-02-11 07:05:00|1936.4|1934.4|1937.3|1935.3|1937.5|1935.5|1936.1|1934.1|0
1644563400000|2022-02-11 07:10:00|1937.4|1935.4|1938.7|1936.7|1939.1|1937.1|1936.8|1934.8|0
1644563700000|2022-02-11 07:15:00|1938.9|1936.9|1937|1935|1939.6|1937.6|1936.9|1934.9|0
1644564000000|2022-02-11 07:20:00|1936.9|1934.9|1937.9|1935.9|1938.1|1936.1|1936.1|1934.1|0
1644564300000|2022-02-11 07:25:00|1938.1|1936.1|1937.1|1935.1|1938.1|1936.1|1936.9|1934.9|0
1644564600000|2022-02-11 07:30:00|1936.9|1934.9|1937.2|1935.2|1938.1|1936.1|1936.9|1934.9|0
1644564900000|2022-02-11 07:35:00|1937.1|1935.1|1938.8|1936.8|1939.1|1937.1|1936.9|1934.9|0
1644565200000|2022-02-11 07:40:00|1938.9|1936.9|1938.4|1936.4|1939.4|1937.4|1938.4|1936.4|0
1644565500000|2022-02-11 07:45:00|1938.1|1936.1|1938.4|1936.4|1938.8|1936.8|1937.5|1935.5|0
1644565800000|2022-02-11 07:50:00|1938.2|1936.2|1938.4|1936.4|1939.1|1937.1|1938.2|1936.2|0
1644566100000|2022-02-11 07:55:00|1938.6|1936.6|1938.8|1936.8|1939.1|1937.1|1938.1|1936.1|0
1644566400000|2022-02-11 08:00:00|1938.2|1936.2|1939.4|1937.4|1939.6|1937.6|1936.4|1934.4|0
1644566700000|2022-02-11 08:05:00|1939.2|1937.2|1941.4|1939.4|1941.4|1939.4|1938.9|1936.9|0
1644567000000|2022-02-11 08:10:00|1941.3|1939.3|1941.5|1939.5|1942.4|1940.4|1940.9|1938.9|0
1644567300000|2022-02-11 08:15:00|1941.7|1939.7|1940.9|1938.9|1942.4|1940.4|1940.3|1938.3|0
1644567600000|2022-02-11 08:20:00|1940.7|1938.7|1938.8|1936.8|1941|1939|1938.1|1936.1|0
1644567900000|2022-02-11 08:25:00|1938.9|1936.9|1938.9|1936.9|1939.1|1937.1|1938.1|1936.1|0
1644568200000|2022-02-11 08:30:00|1939.1|1937.1|1938.4|1936.4|1940.8|1938.8|1938.3|1936.3|0
1644568500000|2022-02-11 08:35:00|1938.3|1936.3|1935.1|1933.1|1938.8|1936.8|1935|1933|0
1644568800000|2022-02-11 08:40:00|1935.3|1933.3|1936|1934|1937.3|1935.3|1934.6|1932.6|0
1644569100000|2022-02-11 08:45:00|1935.8|1933.8|1936.4|1934.4|1936.8|1934.8|1935.6|1933.6|0
1644569400000|2022-02-11 08:50:00|1936.2|1934.2|1935.8|1933.8|1937.1|1935.1|1935.4|1933.4|0
1644569700000|2022-02-11 08:55:00|1935.9|1933.9|1934.7|1932.7|1936.9|1934.9|1934.3|1932.3|0
1644570000000|2022-02-11 09:00:00|1934.5|1932.5|1935.5|1933.5|1936.4|1934.4|1934.4|1932.4|0
1644570300000|2022-02-11 09:05:00|1935.4|1933.4|1936.7|1934.7|1936.7|1934.7|1934.7|1932.7|0
1644570600000|2022-02-11 09:10:00|1936.5|1934.5|1936.7|1934.7|1936.8|1934.8|1935.2|1933.2|0
1644570900000|2022-02-11 09:15:00|1936.8|1934.8|1937|1935|1937.9|1935.9|1936.5|1934.5|0
1644571200000|2022-02-11 09:20:00|1937.2|1935.2|1935.5|1933.5|1937.2|1935.2|1935.5|1933.5|0
1644571500000|2022-02-11 09:25:00|1935.6|1933.6|1935.5|1933.5|1936|1934|1935.2|1933.2|0
1644571800000|2022-02-11 09:30:00|1935.2|1933.2|1933.2|1931.2|1935.2|1933.2|1933.2|1931.2|0
1644572100000|2022-02-11 09:35:00|1933|1931|1933.3|1931.3|1933.5|1931.5|1932.1|1930.1|0
1644572400000|2022-02-11 09:40:00|1933.5|1931.5|1933|1931|1933.5|1931.5|1931.9|1929.9|0
1644572700000|2022-02-11 09:45:00|1933.1|1931.1|1933.3|1931.3|1933.8|1931.8|1932.8|1930.8|0
1644573000000|2022-02-11 09:50:00|1933.4|1931.4|1933.7|1931.7|1933.8|1931.8|1932.7|1930.7|0
1644573300000|2022-02-11 09:55:00|1933.6|1931.6|1934.4|1932.4|1934.7|1932.7|1933.6|1931.6|0
1644573600000|2022-02-11 10:00:00|1934.3|1932.3|1935.1|1933.1|1935.4|1933.4|1934|1932|0
1644573900000|2022-02-11 10:05:00|1935.4|1933.4|1935.1|1933.1|1935.4|1933.4|1934.7|1932.7|0
1644574200000|2022-02-11 10:10:00|1935.2|1933.2|1934.7|1932.7|1935.7|1933.7|1934.7|1932.7|0
1644574500000|2022-02-11 10:15:00|1935|1933|1934.9|1932.9|1935.7|1933.7|1934.7|1932.7|0
1644574800000|2022-02-11 10:20:00|1935|1933|1935.8|1933.8|1936.3|1934.3|1935|1933|0
1644575100000|2022-02-11 10:25:00|1935.7|1933.7|1936|1934|1936|1934|1935.3|1933.3|0
1644575400000|2022-02-11 10:30:00|1936.3|1934.3|1936.6|1934.6|1936.6|1934.6|1935.3|1933.3|0
1644575700000|2022-02-11 10:35:00|1936.3|1934.3|1936.3|1934.3|1936.3|1934.3|1935.9|1933.9|0
1644576000000|2022-02-11 10:40:00|1936.6|1934.6|1936.3|1934.3|1937.3|1935.3|1936|1934|0
1644576300000|2022-02-11 10:45:00|1936.6|1934.6|1936.6|1934.6|1937|1935|1935.7|1933.7|0
1644576600000|2022-02-11 10:50:00|1936.9|1934.9|1937.6|1935.6|1937.9|1935.9|1936.8|1934.8|0
1644576900000|2022-02-11 10:55:00|1937.9|1935.9|1938|1936|1938.6|1936.6|1937.6|1935.6|0
1644577200000|2022-02-11 11:00:00|1937.9|1935.9|1936.9|1934.9|1938.3|1936.3|1936.9|1934.9|0
1644577500000|2022-02-11 11:05:00|1937|1935|1936.2|1934.2|1937.6|1935.6|1936.2|1934.2|0
1644577800000|2022-02-11 11:10:00|1936.5|1934.5|1936.5|1934.5|1937.2|1935.2|1936|1934|0
1644578100000|2022-02-11 11:15:00|1936.7|1934.7|1935.9|1933.9|1937.6|1935.6|1935.6|1933.6|0
1644578400000|2022-02-11 11:20:00|1936|1934|1936.2|1934.2|1936.8|1934.8|1935.9|1933.9|0
1644578700000|2022-02-11 11:25:00|1936.4|1934.4|1936.7|1934.7|1936.9|1934.9|1934.8|1932.8|0
1644579000000|2022-02-11 11:30:00|1936.5|1934.5|1935.9|1933.9|1936.7|1934.7|1935.7|1933.7|0
1644579300000|2022-02-11 11:35:00|1935.8|1933.8|1936.9|1934.9|1937.5|1935.5|1935.4|1933.4|0
1644579600000|2022-02-11 11:40:00|1937|1935|1936.2|1934.2|1937.9|1935.9|1936.2|1934.2|0
1644579900000|2022-02-11 11:45:00|1935.9|1933.9|1935.8|1933.8|1936.5|1934.5|1935.5|1933.5|0
1644580200000|2022-02-11 11:50:00|1935.9|1933.9|1936.1|1934.1|1936.8|1934.8|1935.5|1933.5|0
1644580500000|2022-02-11 11:55:00|1936.2|1934.2|1936.7|1934.7|1936.8|1934.8|1935.8|1933.8|0
1644580800000|2022-02-11 12:00:00|1936.8|1934.8|1937|1935|1937.9|1935.9|1936.5|1934.5|0
1644581100000|2022-02-11 12:05:00|1937.2|1935.2|1938|1936|1938.7|1936.7|1936.8|1934.8|0
1644581400000|2022-02-11 12:10:00|1938.1|1936.1|1939.7|1937.7|1939.8|1937.8|1938.1|1936.1|0
1644581700000|2022-02-11 12:15:00|1939.8|1937.8|1939.5|1937.5|1940.2|1938.2|1939.3|1937.3|0
1644582000000|2022-02-11 12:20:00|1939.6|1937.6|1939.9|1937.9|1940.6|1938.6|1939.6|1937.6|0
1644582300000|2022-02-11 12:25:00|1939.7|1937.7|1942.3|1940.3|1942.8|1940.8|1939.7|1937.7|0
1644582600000|2022-02-11 12:30:00|1942|1940|1942.1|1940.1|1943.7|1941.7|1942|1940|0
1644582900000|2022-02-11 12:35:00|1942|1940|1942.2|1940.2|1942.6|1940.6|1941.8|1939.8|0
1644583200000|2022-02-11 12:40:00|1942.3|1940.3|1941.2|1939.2|1942.9|1940.9|1941.1|1939.1|0
1644583500000|2022-02-11 12:45:00|1941.3|1939.3|1941.4|1939.4|1941.5|1939.5|1941.1|1939.1|0
1644583800000|2022-02-11 12:50:00|1941.3|1939.3|1941.1|1939.1|1941.5|1939.5|1941|1939|0
1644584100000|2022-02-11 12:55:00|1941|1939|1941.4|1939.4|1941.8|1939.8|1941|1939|0
1644584400000|2022-02-11 13:00:00|1941.3|1939.3|1941.1|1939.1|1941.4|1939.4|1940.4|1938.4|0
1644584700000|2022-02-11 13:05:00|1941.3|1939.3|1941.8|1939.8|1942.7|1940.7|1940.8|1938.8|0
1644585000000|2022-02-11 13:10:00|1942|1940|1942.6|1940.6|1942.9|1940.9|1941.7|1939.7|0
1644585300000|2022-02-11 13:15:00|1942.5|1940.5|1943.2|1941.2|1943.6|1941.6|1942.3|1940.3|0
1644585600000|2022-02-11 13:20:00|1943.3|1941.3|1943.7|1941.7|1944.4|1942.4|1943|1941|0
1644585900000|2022-02-11 13:25:00|1943.6|1941.6|1943.3|1941.3|1943.7|1941.7|1943|1941|0
1644586200000|2022-02-11 13:30:00|1943.4|1941.4|1944.3|1942.3|1944.3|1942.3|1943.3|1941.3|0
1644586500000|2022-02-11 13:35:00|1944.5|1942.5|1945|1943|1945|1943|1944.3|1942.3|0
1644586800000|2022-02-11 13:40:00|1944.8|1942.8|1945.4|1943.4|1946.5|1944.5|1944.7|1942.7|0
1644587100000|2022-02-11 13:45:00|1945.1|1943.1|1946.3|1944.3|1946.4|1944.4|1944.6|1942.6|0
1644587400000|2022-02-11 13:50:00|1946.1|1944.1|1946.4|1944.4|1946.8|1944.8|1945.7|1943.7|0
1644587700000|2022-02-11 13:55:00|1946.3|1944.3|1945.4|1943.4|1946.5|1944.5|1945.4|1943.4|0
1644588000000|2022-02-11 14:00:00|1945.5|1943.5|1946.2|1944.2|1946.2|1944.2|1945.4|1943.4|0
1644588300000|2022-02-11 14:05:00|1946|1944|1945.3|1943.3|1946|1944|1945.1|1943.1|0
1644588600000|2022-02-11 14:10:00|1945.2|1943.2|1944.5|1942.5|1945.7|1943.7|1944|1942|0
1644588900000|2022-02-11 14:15:00|1944.4|1942.4|1944.3|1942.3|1945|1943|1944|1942|0
1644589200000|2022-02-11 14:20:00|1944|1942|1943.9|1941.9|1944.2|1942.2|1943.6|1941.6|0
1644589500000|2022-02-11 14:25:00|1944|1942|1944.2|1942.2|1944.3|1942.3|1943.7|1941.7|0
1644589800000|2022-02-11 14:30:00|1944.1|1942.1|1944.3|1942.3|1946.8|1944.8|1943.9|1941.9|0
1644590100000|2022-02-11 14:35:00|1944.2|1942.2|1944.4|1942.4|1945.8|1943.8|1942.9|1940.9|0
1644590400000|2022-02-11 14:40:00|1944.7|1942.7|1945|1943|1945.4|1943.4|1943.6|1941.6|0
1644590700000|2022-02-11 14:45:00|1945.3|1943.3|1949.4|1947.4|1951.1|1949.1|1945.3|1943.3|0
1644591000000|2022-02-11 14:50:00|1949.3|1947.3|1947.7|1945.7|1950.4|1948.4|1947.1|1945.1|0
1644591300000|2022-02-11 14:55:00|1947.5|1945.5|1944.2|1942.2|1948.2|1946.2|1943.5|1941.5|0
1644591600000|2022-02-11 15:00:00|1944.5|1942.5|1946.6|1944.6|1947|1945|1944.2|1942.2|0
1644591900000|2022-02-11 15:05:00|1946.7|1944.7|1946.5|1944.5|1948.9|1946.9|1945.6|1943.6|0
1644592200000|2022-02-11 15:10:00|1946.4|1944.4|1943.3|1941.3|1947.3|1945.3|1942|1940|0
1644592500000|2022-02-11 15:15:00|1943.2|1941.2|1943.6|1941.6|1944.1|1942.1|1941.3|1939.3|0
1644592800000|2022-02-11 15:20:00|1943.5|1941.5|1945.7|1943.7|1946.3|1944.3|1943.5|1941.5|0
1644593100000|2022-02-11 15:25:00|1945.5|1943.5|1946|1944|1947.4|1945.4|1945|1943|0
1644593400000|2022-02-11 15:30:00|1946.1|1944.1|1945.7|1943.7|1948.8|1946.8|1944.9|1942.9|0
1644593700000|2022-02-11 15:35:00|1945.6|1943.6|1947.6|1945.6|1947.9|1945.9|1944.1|1942.1|0
1644594000000|2022-02-11 15:40:00|1947.4|1945.4|1947.5|1945.5|1948.1|1946.1|1946.7|1944.7|0
1644594300000|2022-02-11 15:45:00|1947.6|1945.6|1946.3|1944.3|1948.4|1946.4|1945.7|1943.7|0
1644594600000|2022-02-11 15:50:00|1946.2|1944.2|1945.6|1943.6|1946.8|1944.8|1944.1|1942.1|0
1644594900000|2022-02-11 15:55:00|1945.5|1943.5|1944.8|1942.8|1946.2|1944.2|1944|1942|0
1644595200000|2022-02-11 16:00:00|1944.7|1942.7|1948.4|1946.4|1948.7|1946.7|1944.1|1942.1|0
1644595500000|2022-02-11 16:05:00|1948.3|1946.3|1943.1|1941.1|1948.3|1946.3|1943|1941|0
1644595800000|2022-02-11 16:10:00|1943.4|1941.4|1943.3|1941.3|1944.3|1942.3|1942|1940|0
1644596100000|2022-02-11 16:15:00|1943.1|1941.1|1942.9|1940.9|1943.7|1941.7|1941.7|1939.7|0
1644596400000|2022-02-11 16:20:00|1943|1941|1943.7|1941.7|1944.4|1942.4|1942.8|1940.8|0
1644596700000|2022-02-11 16:25:00|1943.9|1941.9|1941.9|1939.9|1944.4|1942.4|1941.2|1939.2|0
1644597000000|2022-02-11 16:30:00|1942.1|1940.1|1942|1940|1944.2|1942.2|1941.4|1939.4|0
1644597300000|2022-02-11 16:35:00|1942.1|1940.1|1940.2|1938.2|1942.4|1940.4|1939.3|1937.3|0
1644597600000|2022-02-11 16:40:00|1940|1938|1940.2|1938.2|1941|1939|1939.1|1937.1|0
1644597900000|2022-02-11 16:45:00|1940.1|1938.1|1941.9|1939.9|1942.6|1940.6|1939.9|1937.9|0
1644598200000|2022-02-11 16:50:00|1941.8|1939.8|1941.4|1939.4|1942.7|1940.7|1939.9|1937.9|0
1644598500000|2022-02-11 16:55:00|1941.6|1939.6|1942.7|1940.7|1943.5|1941.5|1941|1939|0
1644598800000|2022-02-11 17:00:00|1942.4|1940.4|1942.9|1940.9|1943.6|1941.6|1941.6|1939.6|0
1644599100000|2022-02-11 17:05:00|1943.1|1941.1|1942.4|1940.4|1943.2|1941.2|1941.7|1939.7|0
1644599400000|2022-02-11 17:10:00|1942.5|1940.5|1943.3|1941.3|1944.1|1942.1|1941.9|1939.9|0
1644599700000|2022-02-11 17:15:00|1943.5|1941.5|1941.1|1939.1|1943.5|1941.5|1940.5|1938.5|0
1644600000000|2022-02-11 17:20:00|1940.9|1938.9|1940.7|1938.7|1941.4|1939.4|1940.2|1938.2|0
1644600300000|2022-02-11 17:25:00|1940.5|1938.5|1942.4|1940.4|1942.8|1940.8|1940.3|1938.3|0
1644600600000|2022-02-11 17:30:00|1942.2|1940.2|1943.1|1941.1|1943.8|1941.8|1941.7|1939.7|0
1644600900000|2022-02-11 17:35:00|1943.2|1941.2|1942.9|1940.9|1943.8|1941.8|1942.2|1940.2|0
1644601200000|2022-02-11 17:40:00|1942.7|1940.7|1941.5|1939.5|1943.2|1941.2|1941.2|1939.2|0
1644601500000|2022-02-11 17:45:00|1941.4|1939.4|1940.6|1938.6|1941.5|1939.5|1939.6|1937.6|0
1644601800000|2022-02-11 17:50:00|1940.3|1938.3|1938.1|1936.1|1940.6|1938.6|1938|1936|0
1644602100000|2022-02-11 17:55:00|1938.2|1936.2|1939.1|1937.1|1939.5|1937.5|1938.1|1936.1|0
1644602400000|2022-02-11 18:00:00|1939.3|1937.3|1939.1|1937.1|1940.2|1938.2|1938.6|1936.6|0
1644602700000|2022-02-11 18:05:00|1938.9|1936.9|1941.6|1939.6|1942|1940|1938.6|1936.6|0
1644603000000|2022-02-11 18:10:00|1941.7|1939.7|1939.7|1937.7|1941.7|1939.7|1939.4|1937.4|0
1644603300000|2022-02-11 18:15:00|1939.9|1937.9|1939.7|1937.7|1939.9|1937.9|1938|1936|0
1644603600000|2022-02-11 18:20:00|1939.6|1937.6|1938.9|1936.9|1939.9|1937.9|1938.5|1936.5|0
1644603900000|2022-02-11 18:25:00|1939.1|1937.1|1936.3|1934.3|1939.1|1937.1|1936.3|1934.3|0
1644604200000|2022-02-11 18:30:00|1936|1934|1932.7|1930.7|1936.3|1934.3|1932.2|1930.2|0
1644604500000|2022-02-11 18:35:00|1932.6|1930.6|1924.8|1922.8|1932.6|1930.6|1924.8|1922.8|0
1644604800000|2022-02-11 18:40:00|1924.9|1922.9|1922.9|1920.9|1927.2|1925.2|1922.7|1920.7|0
1644605100000|2022-02-11 18:45:00|1922.9|1920.9|1918.8|1916.8|1922.9|1920.9|1917.3|1915.3|0
1644605400000|2022-02-11 18:50:00|1919.1|1917.1|1921.2|1919.2|1921.7|1919.7|1916.6|1914.6|0
1644605700000|2022-02-11 18:55:00|1921.4|1919.4|1917.4|1915.4|1921.5|1919.5|1917.3|1915.3|0
1644606000000|2022-02-11 19:00:00|1917.3|1915.3|1915.6|1913.6|1919.6|1917.6|1911.9|1909.9|0
1644606300000|2022-02-11 19:05:00|1915.3|1913.3|1915.4|1913.4|1917.5|1915.5|1911.8|1909.8|0
1644606600000|2022-02-11 19:10:00|1915.5|1913.5|1916.8|1914.8|1917.2|1915.2|1913.2|1911.2|0
1644606900000|2022-02-11 19:15:00|1916.7|1914.7|1920.7|1918.7|1922.8|1920.8|1916|1914|0
1644607200000|2022-02-11 19:20:00|1920.6|1918.6|1918.9|1916.9|1922.1|1920.1|1918.6|1916.6|0
1644607500000|2022-02-11 19:25:00|1918.3|1916.3|1914.1|1912.1|1918.9|1916.9|1913.5|1911.5|0
1644607800000|2022-02-11 19:30:00|1914.4|1912.4|1919.2|1917.2|1919.3|1917.3|1913.5|1911.5|0
1644608100000|2022-02-11 19:35:00|1919|1917|1917|1915|1919.3|1917.3|1916.5|1914.5|0
1644608400000|2022-02-11 19:40:00|1917.1|1915.1|1915.3|1913.3|1918.5|1916.5|1914.6|1912.6|0
1644608700000|2022-02-11 19:45:00|1915.4|1913.4|1913.6|1911.6|1916.4|1914.4|1912.5|1910.5|0
1644609000000|2022-02-11 19:50:00|1913.8|1911.8|1911.9|1909.9|1913.8|1911.8|1910.2|1908.2|0
1644609300000|2022-02-11 19:55:00|1911.7|1909.7|1914.2|1912.2|1914.9|1912.9|1911.7|1909.7|0
1644609600000|2022-02-11 20:00:00|1914.4|1912.4|1918.7|1916.7|1919.3|1917.3|1913.6|1911.6|0
1644609900000|2022-02-11 20:05:00|1918.5|1916.5|1915.4|1913.4|1919.7|1917.7|1914.9|1912.9|0
1644610200000|2022-02-11 20:10:00|1915.5|1913.5|1914.9|1912.9|1915.9|1913.9|1913|1911|0
1644610500000|2022-02-11 20:15:00|1914.7|1912.7|1912|1910|1917.5|1915.5|1911.8|1909.8|0
1644610800000|2022-02-11 20:20:00|1911.9|1909.9|1912.5|1910.5|1913.8|1911.8|1910.8|1908.8|0
1644611100000|2022-02-11 20:25:00|1912.6|1910.6|1915.2|1913.2|1915.9|1913.9|1912.1|1910.1|0
1644611400000|2022-02-11 20:30:00|1914.9|1912.9|1914.9|1912.9|1915.9|1913.9|1910.8|1908.8|0
1644611700000|2022-02-11 20:35:00|1915|1913|1912.1|1910.1|1915.7|1913.7|1911.7|1909.7|0
1644612000000|2022-02-11 20:40:00|1912.3|1910.3|1911.7|1909.7|1913|1911|1908.9|1906.9|0
1644612300000|2022-02-11 20:45:00|1911.4|1909.4|1917.4|1915.4|1917.7|1915.7|1911.3|1909.3|0
1644612600000|2022-02-11 20:50:00|1918|1916|1916.7|1914.7|1918.6|1916.6|1915.2|1913.2|0
1644612900000|2022-02-11 20:55:00|1917|1915|1914.3|1912.3|1921.3|1919.3|1914|1912|0
1644613200000|2022-02-11 21:00:00|1914.4|1912.4|1917.5|1915.5|1917.5|1915.5|1913.7|1911.7|0
1644613500000|2022-02-11 21:05:00|1917.4|1915.4|1917.6|1915.6|1918.2|1916.2|1916.2|1914.2|0
1644613800000|2022-02-11 21:10:00|1917.7|1915.7|1918|1916|1918.1|1916.1|1916.9|1914.9|0
1644614100000|2022-02-11 21:15:00|1917.9|1915.9|1918.2|1916.2|1918.4|1916.4|1917.9|1915.9|0
1644614400000|2022-02-11 21:20:00|1918.3|1916.3|1918.6|1916.6|1918.8|1916.8|1918.2|1916.2|0
1644614700000|2022-02-11 21:25:00|1918.8|1916.8|1919.9|1917.9|1919.9|1917.9|1918.7|1916.7|0
1644615000000|2022-02-11 21:30:00|1919.7|1917.7|1920.1|1918.1|1921|1919|1919.7|1917.7|0
1644615300000|2022-02-11 21:35:00|1919.9|1917.9|1920.3|1918.3|1920.5|1918.5|1919.3|1917.3|0
1644615600000|2022-02-11 21:40:00|1920.2|1918.2|1920|1918|1920.2|1918.2|1919.7|1917.7|0
1644615900000|2022-02-11 21:45:00|1919.9|1917.9|1919.5|1917.5|1920.1|1918.1|1919.2|1917.2|0
1644616200000|2022-02-11 21:50:00|1919.6|1917.6|1919.1|1917.1|1919.6|1917.6|1918.8|1916.8|0
1644616500000|2022-02-11 21:55:00|1919.2|1917.2|1919.3|1917.3|1919.4|1917.4|1918.8|1916.8|0
1644793200000|2022-02-13 23:00:00|1920|1918|1919|1917|1921.3|1919.3|1918.6|1916.6|0
1644793500000|2022-02-13 23:05:00|1919.6|1917.6|1919.7|1917.7|1920.3|1918.3|1916.4|1914.4|0
1644793800000|2022-02-13 23:10:00|1919.5|1917.5|1917.8|1915.8|1920.3|1918.3|1917.6|1915.6|0
1644794100000|2022-02-13 23:15:00|1917.9|1915.9|1919|1917|1920.9|1918.9|1917.8|1915.8|0
1644794400000|2022-02-13 23:20:00|1918.8|1916.8|1919|1917|1920.1|1918.1|1918.6|1916.6|0
1644794700000|2022-02-13 23:25:00|1919.2|1917.2|1919.8|1917.8|1920.5|1918.5|1918.7|1916.7|0
1644795000000|2022-02-13 23:30:00|1920.3|1918.3|1920.1|1918.1|1922.4|1920.4|1918.1|1916.1|0
1644795300000|2022-02-13 23:35:00|1920|1918|1919.4|1917.4|1921.2|1919.2|1918.4|1916.4|0
1644795600000|2022-02-13 23:40:00|1919.5|1917.5|1920.5|1918.5|1920.8|1918.8|1918.6|1916.6|0
1644795900000|2022-02-13 23:45:00|1920.7|1918.7|1930.4|1929.2|1930.9|1929.7|1920.7|1918.7|1769
1644796200000|2022-02-13 23:50:00|1929.9|1928.7|1929.4|1928.2|1930.9|1929.7|1928.4|1927.2|470
1644796500000|2022-02-13 23:55:00|1929.9|1928.7|1928.4|1927.2|1932.4|1931.2|1928.4|1927.2|683
1644796800000|2022-02-14 00:00:00|1928.2|1927.4|1930.7|1929.9|1931.7|1930.9|1925.7|1924.9|2563
1644797100000|2022-02-14 00:05:00|1930.4|1929.6|1927.7|1926.9|1930.4|1929.6|1922.4|1921.6|1797
1644797400000|2022-02-14 00:10:00|1927.4|1926.6|1927.7|1926.9|1928.7|1927.9|1924.7|1923.9|1197
1644797700000|2022-02-14 00:15:00|1928.2|1927.4|1927.2|1926.4|1929.7|1928.9|1926.7|1925.9|1141
1644798000000|2022-02-14 00:20:00|1927.4|1926.6|1928.2|1927.4|1928.7|1927.9|1926.2|1925.4|866
1644798300000|2022-02-14 00:25:00|1928.7|1927.9|1924.7|1923.9|1929.2|1928.4|1924.2|1923.4|841
1644798600000|2022-02-14 00:30:00|1924.2|1923.4|1917.7|1916.9|1924.2|1923.4|1917.2|1916.4|1865
1644798900000|2022-02-14 00:35:00|1917.2|1916.4|1917.7|1916.9|1918.2|1917.4|1913.7|1912.9|2088
1644799200000|2022-02-14 00:40:00|1918.2|1917.4|1922.2|1921.4|1922.2|1921.4|1918.2|1917.4|901
1644799500000|2022-02-14 00:45:00|1921.9|1921.1|1924.7|1923.9|1924.7|1923.9|1921.7|1920.9|526
1644799800000|2022-02-14 00:50:00|1925.2|1924.4|1927.7|1926.9|1928.2|1927.4|1924.2|1923.4|1006
1644800100000|2022-02-14 00:55:00|1928.2|1927.4|1930.7|1929.9|1930.7|1929.9|1927.7|1926.9|980
1644800400000|2022-02-14 01:00:00|1931.4|1930.6|1930.2|1929.4|1931.4|1930.6|1928.7|1927.9|854
1644800700000|2022-02-14 01:05:00|1930.7|1929.9|1929.2|1928.4|1930.7|1929.9|1928.7|1927.9|584
1644801000000|2022-02-14 01:10:00|1928.7|1927.9|1927.7|1926.9|1929.2|1928.4|1927.2|1926.4|704
1644801300000|2022-02-14 01:15:00|1927.2|1926.4|1925.7|1924.9|1927.4|1926.6|1924.9|1924.1|630
1644801600000|2022-02-14 01:20:00|1926.2|1925.4|1925.2|1924.4|1926.7|1925.9|1924.7|1923.9|596
1644801900000|2022-02-14 01:25:00|1924.7|1923.9|1923.7|1922.9|1925.7|1924.9|1923.2|1922.4|496
1644802200000|2022-02-14 01:30:00|1923.2|1922.4|1923.2|1922.4|1923.7|1922.9|1922.7|1921.9|643
1644802500000|2022-02-14 01:35:00|1922.9|1922.1|1921.2|1920.4|1924.2|1923.4|1920.7|1919.9|711
1644802800000|2022-02-14 01:40:00|1920.7|1919.9|1922.7|1921.9|1922.7|1921.9|1920.2|1919.4|780
1644803100000|2022-02-14 01:45:00|1922.2|1921.4|1922.7|1921.9|1924.2|1923.4|1922.2|1921.4|563
1644803400000|2022-02-14 01:50:00|1922.9|1922.1|1923.2|1922.4|1923.7|1922.9|1921.7|1920.9|614
1644803700000|2022-02-14 01:55:00|1922.9|1922.1|1925.2|1924.4|1925.7|1924.9|1922.7|1921.9|596
1644804000000|2022-02-14 02:00:00|1924.7|1923.9|1923.2|1922.4|1925.7|1924.9|1923.2|1922.4|747
1644804300000|2022-02-14 02:05:00|1922.7|1921.9|1923.2|1922.4|1923.7|1922.9|1922.2|1921.4|374
1644804600000|2022-02-14 02:10:00|1923.4|1922.6|1923.2|1922.4|1923.7|1922.9|1922.7|1921.9|213
1644804900000|2022-02-14 02:15:00|1923.4|1922.6|1922.7|1921.9|1923.7|1922.9|1922.7|1921.9|313
1644805200000|2022-02-14 02:20:00|1923.2|1922.4|1923.2|1922.4|1923.7|1922.9|1922.7|1921.9|330
1644805500000|2022-02-14 02:25:00|1923.4|1922.6|1923.2|1922.4|1923.7|1922.9|1922.2|1921.4|560
1644805800000|2022-02-14 02:30:00|1923.7|1922.9|1926.2|1925.4|1927.7|1926.9|1923.2|1922.4|1442
1644806100000|2022-02-14 02:35:00|1926.7|1925.9|1925.2|1924.4|1926.7|1925.9|1924.7|1923.9|213
1644806400000|2022-02-14 02:40:00|1924.9|1924.1|1926.7|1925.9|1926.9|1926.1|1924.9|1924.1|102
1644806700000|2022-02-14 02:45:00|1927.2|1926.4|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|275
1644807000000|2022-02-14 02:50:00|1926.9|1926.1|1927.7|1926.9|1927.7|1926.9|1926.7|1925.9|121
1644807300000|2022-02-14 02:55:00|1927.2|1926.4|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|36
1644807600000|2022-02-14 03:00:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|128
1644807900000|2022-02-14 03:05:00|1927.2|1926.4|1926.2|1925.4|1927.2|1926.4|1926.2|1925.4|217
1644808200000|2022-02-14 03:10:00|1925.7|1924.9|1925.7|1924.9|1925.7|1924.9|1925.7|1924.9|14
1644808500000|2022-02-14 03:15:00|1926.2|1925.4|1927.7|1926.9|1927.7|1926.9|1925.7|1924.9|226
1644808800000|2022-02-14 03:20:00|1928.2|1927.4|1927.2|1926.4|1928.2|1927.4|1926.9|1926.1|173
1644809100000|2022-02-14 03:25:00|1927.4|1926.6|1926.7|1925.9|1927.7|1926.9|1926.7|1925.9|327
1644809400000|2022-02-14 03:30:00|1927.2|1926.4|1929.9|1929.1|1930.7|1929.9|1927.2|1926.4|1870
1644809700000|2022-02-14 03:35:00|1930.2|1929.4|1931.9|1931.1|1932.2|1931.4|1929.7|1928.9|816
1644810000000|2022-02-14 03:40:00|1931.7|1930.9|1930.7|1929.9|1932.2|1931.4|1930.7|1929.9|526
1644810300000|2022-02-14 03:45:00|1930.4|1929.6|1931.2|1930.4|1931.2|1930.4|1930.2|1929.4|397
1644810600000|2022-02-14 03:50:00|1930.7|1929.9|1932.7|1931.9|1932.7|1931.9|1930.7|1929.9|551
1644810900000|2022-02-14 03:55:00|1932.2|1931.4|1932.2|1931.4|1932.9|1932.1|1932.2|1931.4|358
1644811200000|2022-02-14 04:00:00|1931.9|1931.1|1931.7|1930.9|1932.7|1931.9|1931.2|1930.4|382
1644811500000|2022-02-14 04:05:00|1932.2|1931.4|1931.9|1931.1|1932.7|1931.9|1930.7|1929.9|797
1644811800000|2022-02-14 04:10:00|1931.7|1930.9|1930.2|1929.4|1931.7|1930.9|1929.7|1928.9|764
1644812100000|2022-02-14 04:15:00|1930.7|1929.9|1929.7|1928.9|1931.2|1930.4|1929.7|1928.9|394
1644812400000|2022-02-14 04:20:00|1930.2|1929.4|1931.2|1930.4|1931.2|1930.4|1929.2|1928.4|464
1644812700000|2022-02-14 04:25:00|1930.9|1930.1|1931.2|1930.4|1931.7|1930.9|1930.7|1929.9|297
1644813000000|2022-02-14 04:30:00|1931.7|1930.9|1932.2|1931.4|1932.2|1931.4|1931.2|1930.4|260
1644813300000|2022-02-14 04:35:00|1931.7|1930.9|1932.7|1931.9|1932.7|1931.9|1931.7|1930.9|192
1644813600000|2022-02-14 04:40:00|1932.2|1931.4|1932.7|1931.9|1933.2|1932.4|1932.2|1931.4|231
1644813900000|2022-02-14 04:45:00|1932.9|1932.1|1934.2|1933.4|1934.2|1933.4|1932.2|1931.4|362
1644814200000|2022-02-14 04:50:00|1934.4|1933.6|1934.7|1933.9|1934.7|1933.9|1934.2|1933.4|332
1644814500000|2022-02-14 04:55:00|1934.2|1933.4|1934.7|1933.9|1934.7|1933.9|1934.2|1933.4|320
1644814800000|2022-02-14 05:00:00|1935.2|1934.4|1935.2|1934.4|1936.2|1935.4|1934.7|1933.9|520
1644815100000|2022-02-14 05:05:00|1934.7|1933.9|1935.2|1934.4|1935.7|1934.9|1934.7|1933.9|446
1644815400000|2022-02-14 05:10:00|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|1935.2|1934.4|302
1644815700000|2022-02-14 05:15:00|1935.2|1934.4|1934.7|1933.9|1935.2|1934.4|1934.2|1933.4|582
1644816000000|2022-02-14 05:20:00|1935.2|1934.4|1935.2|1934.4|1935.2|1934.4|1934.7|1933.9|184
1644816300000|2022-02-14 05:25:00|1935.7|1934.9|1934.7|1933.9|1935.7|1934.9|1934.7|1933.9|591
1644816600000|2022-02-14 05:30:00|1935.2|1934.4|1933.9|1933.1|1935.2|1934.4|1933.7|1932.9|802
1644816900000|2022-02-14 05:35:00|1933.7|1932.9|1933.2|1932.4|1934.4|1933.6|1932.7|1931.9|586
1644817200000|2022-02-14 05:40:00|1933.4|1932.6|1931.7|1930.9|1933.4|1932.6|1931.7|1930.9|887
1644817500000|2022-02-14 05:45:00|1931.2|1930.4|1930.7|1929.9|1932.2|1931.4|1930.2|1929.4|883
1644817800000|2022-02-14 05:50:00|1930.4|1929.6|1929.9|1929.1|1930.4|1929.6|1929.2|1928.4|968
1644818100000|2022-02-14 05:55:00|1930.2|1929.4|1928.7|1927.9|1930.2|1929.4|1928.2|1927.4|3035
1644818400000|2022-02-14 06:00:00|1929.2|1928.4|1931.2|1930.4|1932.9|1932.1|1929.2|1928.4|3306
1644818700000|2022-02-14 06:05:00|1931.7|1930.9|1932|1930|1932.2|1930.9|1930.7|1929.9|539
1644819000000|2022-02-14 06:10:00|1931.9|1929.9|1934|1932|1934|1932|1931.7|1929.7|10
1644819300000|2022-02-14 06:15:00|1933.9|1931.9|1933.5|1931.5|1934.4|1932.4|1933.5|1931.5|552
1644819600000|2022-02-14 06:20:00|1933.8|1931.8|1933.2|1931.2|1933.8|1931.8|1933|1931|0
1644819900000|2022-02-14 06:25:00|1933.5|1931.5|1933|1931|1934.1|1932.1|1932.8|1930.8|0
1644820200000|2022-02-14 06:30:00|1933.1|1931.1|1932.4|1930.4|1933.1|1931.1|1932.2|1930.2|0
1644820500000|2022-02-14 06:35:00|1932.6|1930.6|1932|1930|1932.6|1930.6|1932|1930|0
1644820800000|2022-02-14 06:40:00|1932.1|1930.1|1929.7|1927.7|1932.1|1930.1|1929.7|1927.7|0
1644821100000|2022-02-14 06:45:00|1929.8|1927.8|1931.6|1929.6|1931.6|1929.6|1929.6|1927.6|0
1644821400000|2022-02-14 06:50:00|1931.7|1929.7|1931.1|1929.1|1932.5|1930.5|1931.1|1929.1|0
1644821700000|2022-02-14 06:55:00|1931.3|1929.3|1933.5|1931.5|1933.7|1931.7|1931.2|1929.2|0
1644822000000|2022-02-14 07:00:00|1933.4|1931.4|1929.8|1927.8|1933.5|1931.5|1929|1927|0
1644822300000|2022-02-14 07:05:00|1929.9|1927.9|1930.6|1928.6|1930.9|1928.9|1928.3|1926.3|0
1644822600000|2022-02-14 07:10:00|1930.4|1928.4|1931.1|1929.1|1931.2|1929.2|1929.5|1927.5|0
1644822900000|2022-02-14 07:15:00|1931|1929|1931.9|1929.9|1933.4|1931.4|1930.9|1928.9|0
1644823200000|2022-02-14 07:20:00|1932.1|1930.1|1930.3|1928.3|1932.3|1930.3|1930.1|1928.1|0
1644823500000|2022-02-14 07:25:00|1930.6|1928.6|1931.5|1929.5|1932.5|1930.5|1930.2|1928.2|0
1644823800000|2022-02-14 07:30:00|1931.3|1929.3|1929.9|1928.7|1931.5|1929.7|1929.4|1928.2|376
1644824100000|2022-02-14 07:35:00|1929.4|1928.2|1929.4|1928.2|1930.6|1929.4|1929.4|1928.2|156
1644824400000|2022-02-14 07:40:00|1929.1|1927.9|1929.9|1928.7|1930.4|1929.2|1928.9|1927.7|126
1644824700000|2022-02-14 07:45:00|1930.1|1928.9|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|128
1644825000000|2022-02-14 07:50:00|1930.1|1928.9|1933.4|1932.2|1933.4|1932.2|1929.9|1928.7|149
1644825300000|2022-02-14 07:55:00|1933.9|1932.7|1931.9|1930.7|1934.4|1933.2|1931.9|1930.7|105
1644825600000|2022-02-14 08:00:00|1931.6|1930.4|1926.4|1925.2|1931.9|1930.7|1926.4|1925.2|653
1644825900000|2022-02-14 08:05:00|1925.9|1924.7|1929.9|1928.7|1930.4|1929.2|1924.4|1923.2|497
1644826200000|2022-02-14 08:10:00|1929.4|1928.2|1926.4|1925.2|1929.9|1928.7|1924.9|1923.7|465
1644826500000|2022-02-14 08:15:00|1925.9|1924.7|1922.9|1921.7|1926.4|1925.2|1921.6|1920.4|506
1644826800000|2022-02-14 08:20:00|1922.4|1921.2|1919.4|1918.2|1922.4|1921.2|1918.9|1917.7|277
1644827100000|2022-02-14 08:25:00|1918.9|1917.7|1916.4|1915.2|1919.6|1918.4|1916.4|1915.2|419
1644827400000|2022-02-14 08:30:00|1916.9|1915.7|1916.9|1915.7|1918.9|1917.7|1915.9|1914.7|540
1644827700000|2022-02-14 08:35:00|1916.4|1915.2|1914.9|1913.7|1917.9|1916.7|1914.4|1913.2|513
1644828000000|2022-02-14 08:40:00|1915.1|1913.9|1917.9|1916.7|1918.4|1917.2|1914.9|1913.7|277
1644828300000|2022-02-14 08:45:00|1917.6|1916.4|1914.9|1913.7|1918.4|1917.2|1914.4|1913.2|486
1644828600000|2022-02-14 08:50:00|1914.4|1913.2|1914.4|1913.2|1917.4|1916.2|1913.9|1912.7|370
1644828900000|2022-02-14 08:55:00|1914.6|1913.4|1913.9|1912.7|1915.9|1914.7|1912.9|1911.7|338
1644829200000|2022-02-14 09:00:00|1913.6|1912.4|1913.4|1912.2|1914.4|1913.2|1911.4|1910.2|324
1644829500000|2022-02-14 09:05:00|1913.1|1911.9|1914.4|1913.2|1914.4|1913.2|1911.4|1910.2|275
1644829800000|2022-02-14 09:10:00|1914.1|1912.9|1913.4|1912.2|1914.4|1913.2|1912.4|1911.2|282
1644830100000|2022-02-14 09:15:00|1913.9|1912.7|1916.9|1915.7|1917.4|1916.2|1913.4|1912.2|294
1644830400000|2022-02-14 09:20:00|1916.6|1915.4|1919.4|1918.2|1919.4|1918.2|1916.4|1915.2|213
1644830700000|2022-02-14 09:25:00|1918.9|1917.7|1919.9|1918.7|1920.9|1919.7|1918.9|1917.7|443
1644831000000|2022-02-14 09:30:00|1919.4|1918.2|1918.9|1917.7|1920.4|1919.2|1917.9|1916.7|190
1644831300000|2022-02-14 09:35:00|1919.1|1917.9|1917.4|1916.2|1919.9|1918.7|1916.4|1915.2|147
1644831600000|2022-02-14 09:40:00|1917.9|1916.7|1915.4|1914.2|1917.9|1916.7|1915.4|1914.2|103
1644831900000|2022-02-14 09:45:00|1915.6|1914.4|1915.9|1914.7|1917.4|1916.2|1915.4|1914.2|131
1644832200000|2022-02-14 09:50:00|1916.1|1914.9|1915.4|1914.2|1916.4|1915.2|1914.6|1913.4|88
1644832500000|2022-02-14 09:55:00|1915.9|1914.7|1914.4|1913.2|1915.9|1914.7|1913.9|1912.7|89
1644832800000|2022-02-14 10:00:00|1914.1|1912.9|1914.9|1913.7|1914.9|1913.7|1911.9|1910.7|238
1644833100000|2022-02-14 10:05:00|1915.4|1914.2|1918.4|1917.2|1918.9|1917.7|1914.9|1913.7|208
1644833400000|2022-02-14 10:10:00|1918.9|1917.7|1919.4|1918.2|1919.4|1918.2|1917.9|1916.7|110
1644833700000|2022-02-14 10:15:00|1918.9|1917.7|1918.4|1917.2|1919.4|1918.2|1917.6|1916.4|104
1644834000000|2022-02-14 10:20:00|1917.9|1916.7|1920.4|1919.2|1920.9|1919.7|1917.9|1916.7|219
1644834300000|2022-02-14 10:25:00|1920.9|1919.7|1919.9|1918.7|1920.9|1919.7|1918.9|1917.7|135
1644834600000|2022-02-14 10:30:00|1920.4|1919.2|1918.9|1917.7|1920.4|1919.2|1918.4|1917.2|126
1644834900000|2022-02-14 10:35:00|1918.4|1917.2|1919.9|1918.7|1920.4|1919.2|1918.4|1917.2|280
1644835200000|2022-02-14 10:40:00|1920.1|1918.9|1919.9|1918.7|1920.9|1919.7|1919.4|1918.2|147
1644835500000|2022-02-14 10:45:00|1920.4|1919.2|1923.4|1922.2|1923.4|1922.2|1920.1|1918.9|272
1644835800000|2022-02-14 10:50:00|1923.9|1922.7|1922.9|1921.7|1923.9|1922.7|1922.9|1921.7|297
1644836100000|2022-02-14 10:55:00|1923.4|1922.2|1922.4|1921.2|1923.4|1922.2|1922.4|1921.2|103
1644836400000|2022-02-14 11:00:00|1922.6|1921.4|1921.9|1920.7|1922.9|1921.7|1921.4|1920.2|62
1644836700000|2022-02-14 11:05:00|1921.4|1920.2|1921.9|1920.7|1921.9|1920.7|1920.9|1919.7|47
1644837000000|2022-02-14 11:10:00|1922.1|1920.9|1921.4|1920.2|1922.9|1921.7|1920.9|1919.7|61
1644837300000|2022-02-14 11:15:00|1921.9|1920.7|1921.4|1920.2|1922.4|1921.2|1920.9|1919.7|31
1644837600000|2022-02-14 11:20:00|1921.9|1920.7|1921.9|1920.7|1922.4|1921.2|1920.9|1919.7|74
1644837900000|2022-02-14 11:25:00|1921.4|1920.2|1922.9|1921.7|1923.6|1922.4|1921.4|1920.2|201
1644838200000|2022-02-14 11:30:00|1922.6|1921.4|1921.4|1920.2|1922.9|1921.7|1921.4|1920.2|139
1644838500000|2022-02-14 11:35:00|1921.9|1920.7|1922.9|1921.7|1923.4|1922.2|1921.4|1920.2|90
1644838800000|2022-02-14 11:40:00|1922.6|1921.4|1923.4|1922.2|1923.4|1922.2|1922.4|1921.2|42
1644839100000|2022-02-14 11:45:00|1923.1|1921.9|1923.4|1922.2|1923.4|1922.2|1922.4|1921.2|45
1644839400000|2022-02-14 11:50:00|1923.1|1921.9|1923.4|1922.2|1923.9|1922.7|1922.9|1921.7|77
1644839700000|2022-02-14 11:55:00|1923.1|1921.9|1921.9|1920.7|1923.4|1922.2|1921.4|1920.2|139
1644840000000|2022-02-14 12:00:00|1922.4|1921.2|1919.9|1918.7|1922.4|1921.2|1919.9|1918.7|149
1644840300000|2022-02-14 12:05:00|1919.4|1918.2|1919.4|1918.2|1920.4|1919.2|1919.4|1918.2|95
1644840600000|2022-02-14 12:10:00|1918.9|1917.7|1918.4|1917.2|1919.9|1918.7|1917.9|1916.7|112
1644840900000|2022-02-14 12:15:00|1918.1|1916.9|1918.4|1917.2|1918.4|1917.2|1917.9|1916.7|80
1644841200000|2022-02-14 12:20:00|1917.9|1916.7|1918.4|1917.2|1918.9|1917.7|1917.9|1916.7|212
1644841500000|2022-02-14 12:25:00|1918.1|1916.9|1919.4|1918.2|1919.9|1918.7|1917.9|1916.7|135
1644841800000|2022-02-14 12:30:00|1919.9|1918.7|1919.9|1918.7|1921.4|1920.2|1919.4|1918.2|148
1644842100000|2022-02-14 12:35:00|1919.4|1918.2|1928.9|1927.7|1929.4|1928.2|1919.4|1918.2|550
1644842400000|2022-02-14 12:40:00|1929.1|1927.9|1931.9|1930.7|1932.9|1931.7|1928.4|1927.2|567
1644842700000|2022-02-14 12:45:00|1932.4|1931.2|1933.4|1932.2|1937.1|1935.9|1932.1|1930.9|699
1644843000000|2022-02-14 12:50:00|1933.1|1931.9|1931.4|1930.2|1933.9|1932.7|1930.4|1929.2|354
1644843300000|2022-02-14 12:55:00|1931.6|1930.4|1932.4|1931.2|1933.4|1932.2|1931.4|1930.2|174
1644843600000|2022-02-14 13:00:00|1932.6|1931.4|1934.4|1933.2|1935.9|1934.7|1932.4|1931.2|173
1644843900000|2022-02-14 13:05:00|1933.9|1932.7|1934.9|1933.7|1935.9|1934.7|1933.9|1932.7|140
1644844200000|2022-02-14 13:10:00|1934.6|1933.4|1930.4|1929.2|1934.9|1933.7|1929.9|1928.7|455
1644844500000|2022-02-14 13:15:00|1930.9|1929.7|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|185
1644844800000|2022-02-14 13:20:00|1930.4|1929.2|1932.6|1931.4|1933.4|1932.2|1930.4|1929.2|317
1644845100000|2022-02-14 13:25:00|1932.9|1931.7|1932.6|1931.4|1933.4|1932.2|1931.4|1930.2|389
1644845400000|2022-02-14 13:30:00|1932.4|1931.2|1930.9|1929.7|1933.1|1931.9|1930.4|1929.2|173
1644845700000|2022-02-14 13:35:00|1931.4|1930.2|1931.9|1930.7|1931.9|1930.7|1930.4|1929.2|95
1644846000000|2022-02-14 13:40:00|1931.4|1930.2|1928.4|1927.2|1931.9|1930.7|1928.4|1927.2|141
1644846300000|2022-02-14 13:45:00|1928.6|1927.4|1927.4|1926.2|1929.4|1928.2|1927.4|1926.2|295
1644846600000|2022-02-14 13:50:00|1927.9|1926.7|1928.9|1927.7|1928.9|1927.7|1927.4|1926.2|186
1644846900000|2022-02-14 13:55:00|1929.1|1927.9|1927.9|1926.7|1930.4|1929.2|1927.9|1926.7|128
1644847200000|2022-02-14 14:00:00|1928.1|1926.9|1928.4|1927.2|1928.4|1927.2|1927.4|1926.2|68
1644847500000|2022-02-14 14:05:00|1928.6|1927.4|1928.9|1927.7|1929.4|1928.2|1928.4|1927.2|48
1644847800000|2022-02-14 14:10:00|1929.4|1928.2|1930.4|1929.2|1930.9|1929.7|1928.9|1927.7|81
1644848100000|2022-02-14 14:15:00|1930.9|1929.7|1929.4|1928.2|1930.9|1929.7|1929.4|1928.2|87
1644848400000|2022-02-14 14:20:00|1929.6|1928.4|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|108
1644848700000|2022-02-14 14:25:00|1928.9|1927.7|1928.4|1927.2|1929.4|1928.2|1928.4|1927.2|121
1644849000000|2022-02-14 14:30:00|1928.6|1927.4|1927.9|1926.7|1930.9|1929.7|1924.9|1923.7|529
1644849300000|2022-02-14 14:35:00|1928.4|1927.2|1926.4|1925.2|1928.4|1927.2|1926.4|1925.2|484
1644849600000|2022-02-14 14:40:00|1926.1|1924.9|1926.9|1925.7|1929.9|1928.7|1925.9|1924.7|344
1644849900000|2022-02-14 14:45:00|1926.4|1925.2|1928.4|1927.2|1928.9|1927.7|1924.4|1923.2|296
1644850200000|2022-02-14 14:50:00|1928.6|1927.4|1931.4|1930.2|1931.9|1930.7|1928.4|1927.2|280
1644850500000|2022-02-14 14:55:00|1930.9|1929.7|1926.4|1925.2|1931.1|1929.9|1925.9|1924.7|413
1644850800000|2022-02-14 15:00:00|1926.1|1924.9|1922.4|1921.2|1926.4|1925.2|1921.4|1920.2|304
1644851100000|2022-02-14 15:05:00|1922.6|1921.4|1924.4|1923.2|1924.4|1923.2|1921.9|1920.7|222
1644851400000|2022-02-14 15:10:00|1923.9|1922.7|1925.6|1924.4|1928.6|1927.4|1923.9|1922.7|298
1644851700000|2022-02-14 15:15:00|1925.9|1924.7|1922.9|1921.7|1925.9|1924.7|1919.9|1918.7|674
1644852000000|2022-02-14 15:20:00|1922.4|1921.2|1925.4|1924.2|1926.4|1925.2|1921.9|1920.7|377
1644852300000|2022-02-14 15:25:00|1924.9|1923.7|1923.4|1922.2|1925.9|1924.7|1922.4|1921.2|341
1644852600000|2022-02-14 15:30:00|1923.9|1922.7|1920.9|1919.7|1924.9|1923.7|1919.4|1918.2|438
1644852900000|2022-02-14 15:35:00|1920.4|1919.2|1920.9|1919.7|1921.4|1920.2|1919.9|1918.7|138
1644853200000|2022-02-14 15:40:00|1920.4|1919.2|1922.4|1921.2|1923.4|1922.2|1919.9|1918.7|115
1644853500000|2022-02-14 15:45:00|1921.9|1920.7|1923.4|1922.2|1923.9|1922.7|1921.4|1920.2|258
1644853800000|2022-02-14 15:50:00|1923.9|1922.7|1922.4|1921.2|1924.4|1923.2|1920.9|1919.7|194
1644854100000|2022-02-14 15:55:00|1922.9|1921.7|1921.4|1920.2|1923.9|1922.7|1920.6|1919.4|207
1644854400000|2022-02-14 16:00:00|1921.6|1920.4|1922.9|1921.7|1922.9|1921.7|1919.9|1918.7|217
1644854700000|2022-02-14 16:05:00|1922.4|1921.2|1922.4|1921.2|1923.4|1922.2|1920.9|1919.7|284
1644855000000|2022-02-14 16:10:00|1921.9|1920.7|1920.9|1919.7|1922.9|1921.7|1920.9|1919.7|141
1644855300000|2022-02-14 16:15:00|1921.4|1920.2|1924.9|1923.7|1925.4|1924.2|1920.9|1919.7|422
1644855600000|2022-02-14 16:20:00|1925.1|1923.9|1924.9|1923.7|1925.4|1924.2|1924.4|1923.2|203
1644855900000|2022-02-14 16:25:00|1925.1|1923.9|1925.4|1924.2|1926.4|1925.2|1924.4|1923.2|258
1644856200000|2022-02-14 16:30:00|1924.9|1923.7|1927.4|1926.2|1928.1|1926.9|1924.4|1923.2|728
1644856500000|2022-02-14 16:35:00|1927.6|1926.4|1926.9|1925.7|1929.1|1927.9|1925.6|1924.4|313
1644856800000|2022-02-14 16:40:00|1926.4|1925.2|1927.4|1926.2|1927.9|1926.7|1926.4|1925.2|142
1644857100000|2022-02-14 16:45:00|1927.9|1926.7|1929.1|1927.9|1929.4|1928.2|1927.4|1926.2|118
1644857400000|2022-02-14 16:50:00|1928.9|1927.7|1926.9|1925.7|1929.4|1928.2|1926.6|1925.4|94
1644857700000|2022-02-14 16:55:00|1927.4|1926.2|1928.6|1927.4|1928.9|1927.7|1926.6|1925.4|72
1644858000000|2022-02-14 17:00:00|1928.4|1927.2|1928.4|1927.2|1930.4|1929.2|1927.9|1926.7|153
1644858300000|2022-02-14 17:05:00|1928.6|1927.4|1927.9|1926.7|1928.9|1927.7|1927.9|1926.7|142
1644858600000|2022-02-14 17:10:00|1928.4|1927.2|1928.9|1927.7|1929.4|1928.2|1927.9|1926.7|81
1644858900000|2022-02-14 17:15:00|1929.4|1928.2|1928.9|1927.7|1929.9|1928.7|1927.9|1926.7|63
1644859200000|2022-02-14 17:20:00|1928.6|1927.4|1929.9|1928.7|1930.4|1929.2|1928.4|1927.2|72
1644859500000|2022-02-14 17:25:00|1929.4|1928.2|1930.9|1929.7|1930.9|1929.7|1929.4|1928.2|155
1644859800000|2022-02-14 17:30:00|1930.6|1929.4|1930.9|1929.7|1931.4|1930.2|1930.4|1929.2|80
1644860100000|2022-02-14 17:35:00|1930.6|1929.4|1929.9|1928.7|1930.6|1929.4|1929.4|1928.2|97
1644860400000|2022-02-14 17:40:00|1930.1|1928.9|1930.9|1929.7|1931.4|1930.2|1929.9|1928.7|60
1644860700000|2022-02-14 17:45:00|1930.6|1929.4|1930.9|1929.7|1931.4|1930.2|1930.4|1929.2|92
1644861000000|2022-02-14 17:50:00|1931.4|1930.2|1930.9|1929.7|1931.4|1930.2|1930.4|1929.2|59
1644861300000|2022-02-14 17:55:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|54
1644861600000|2022-02-14 18:00:00|1929.9|1928.7|1930.6|1929.4|1930.9|1929.7|1929.4|1928.2|103
1644861900000|2022-02-14 18:05:00|1930.9|1929.7|1931.4|1930.2|1932.4|1931.2|1930.9|1929.7|29
1644862200000|2022-02-14 18:10:00|1931.6|1930.4|1929.9|1928.7|1931.9|1930.7|1929.6|1928.4|24
1644862500000|2022-02-14 18:15:00|1929.4|1928.2|1930.9|1929.7|1931.4|1930.2|1929.4|1928.2|56
1644862800000|2022-02-14 18:20:00|1931.4|1930.2|1927.4|1926.2|1931.4|1930.2|1926.9|1925.7|125
1644863100000|2022-02-14 18:25:00|1927.1|1925.9|1927.9|1926.7|1928.1|1926.9|1926.9|1925.7|65
1644863400000|2022-02-14 18:30:00|1927.4|1926.2|1927.4|1926.2|1928.4|1927.2|1925.4|1924.2|108
1644863700000|2022-02-14 18:35:00|1926.9|1925.7|1927.4|1926.2|1928.4|1927.2|1926.9|1925.7|37
1644864000000|2022-02-14 18:40:00|1927.6|1926.4|1926.9|1925.7|1927.9|1926.7|1925.9|1924.7|67
1644864300000|2022-02-14 18:45:00|1926.6|1925.4|1924.4|1923.2|1927.4|1926.2|1923.9|1922.7|55
1644864600000|2022-02-14 18:50:00|1924.1|1922.9|1918.4|1917.2|1924.4|1923.2|1918.1|1916.9|372
1644864900000|2022-02-14 18:55:00|1918.1|1916.9|1917.4|1916.2|1919.9|1918.7|1916.9|1915.7|280
1644865200000|2022-02-14 19:00:00|1917.6|1916.4|1916.9|1915.7|1918.9|1917.7|1915.9|1914.7|274
1644865500000|2022-02-14 19:05:00|1916.6|1915.4|1916.9|1915.7|1918.9|1917.7|1914.9|1913.7|265
1644865800000|2022-02-14 19:10:00|1917.4|1916.2|1918.4|1917.2|1918.9|1917.7|1915.9|1914.7|111
1644866100000|2022-02-14 19:15:00|1917.9|1916.7|1917.9|1916.7|1918.4|1917.2|1916.4|1915.2|59
1644866400000|2022-02-14 19:20:00|1918.1|1916.9|1917.9|1916.7|1919.4|1918.2|1917.9|1916.7|148
1644866700000|2022-02-14 19:25:00|1918.1|1916.9|1918.9|1917.7|1918.9|1917.7|1916.6|1915.4|120
1644867000000|2022-02-14 19:30:00|1920.4|1919.2|1924.4|1923.2|1924.4|1923.2|1919.9|1918.7|572
1644867300000|2022-02-14 19:35:00|1924.1|1922.9|1923.4|1922.2|1925.1|1923.9|1922.4|1921.2|126
1644867600000|2022-02-14 19:40:00|1923.9|1922.7|1923.4|1922.2|1925.9|1924.7|1922.9|1921.7|74
1644867900000|2022-02-14 19:45:00|1922.9|1921.7|1922.9|1921.7|1924.9|1923.7|1922.4|1921.2|71
1644868200000|2022-02-14 19:50:00|1923.1|1921.9|1925.4|1924.2|1927.9|1926.7|1922.9|1921.7|92
1644868500000|2022-02-14 19:55:00|1925.1|1923.9|1926.4|1925.2|1926.9|1925.7|1924.4|1923.2|68
1644868800000|2022-02-14 20:00:00|1926.1|1924.9|1925.4|1924.2|1926.9|1925.7|1924.4|1923.2|76
1644869100000|2022-02-14 20:05:00|1925.1|1923.9|1926.4|1925.2|1926.9|1925.7|1922.9|1921.7|66
1644869400000|2022-02-14 20:10:00|1926.1|1924.9|1927.9|1926.7|1928.4|1927.2|1924.4|1923.2|116
1644869700000|2022-02-14 20:15:00|1927.4|1926.2|1924.9|1923.7|1928.4|1927.2|1924.4|1923.2|96
1644870000000|2022-02-14 20:20:00|1924.6|1922.6|1928.4|1926.4|1929.9|1927.9|1923.4|1921.4|82
1644870300000|2022-02-14 20:25:00|1928.3|1926.3|1927|1925|1928.8|1926.8|1926.7|1924.7|28
1644870600000|2022-02-14 20:30:00|1927.3|1925.3|1930.3|1928.3|1930.7|1928.7|1926.6|1924.6|107
1644870900000|2022-02-14 20:35:00|1930.4|1928.4|1929.5|1927.5|1930.7|1928.7|1928.5|1926.5|45
1644871200000|2022-02-14 20:40:00|1929.6|1927.6|1929.8|1927.8|1930.1|1928.1|1927.5|1925.5|40
1644871500000|2022-02-14 20:45:00|1930|1928|1930|1928|1931.2|1929.2|1927.1|1925.1|72
1644871800000|2022-02-14 20:50:00|1929.2|1927.2|1928.3|1926.3|1929.2|1927.2|1927.4|1925.4|171
1644872100000|2022-02-14 20:55:00|1928.2|1926.2|1929.1|1927.1|1930.4|1928.4|1928.2|1926.2|0
1644872400000|2022-02-14 21:00:00|1928.7|1926.7|1928.5|1926.5|1929.1|1927.1|1927.3|1925.3|8
1644872700000|2022-02-14 21:05:00|1928.6|1926.6|1927.4|1925.4|1928.9|1926.9|1927.4|1925.4|0
1644873000000|2022-02-14 21:10:00|1927.6|1925.6|1927.9|1925.9|1927.9|1925.9|1927.3|1925.3|0
1644873300000|2022-02-14 21:15:00|1928.1|1926.1|1928.2|1926.2|1928.3|1926.3|1928.1|1926.1|0
1644873600000|2022-02-14 21:20:00|1928.4|1926.4|1928.2|1926.2|1928.4|1926.4|1928.2|1926.2|0
1644873900000|2022-02-14 21:25:00|1928.3|1926.3|1928.3|1926.3|1928.3|1926.3|1928.2|1926.2|0
1644874200000|2022-02-14 21:30:00|1928.2|1926.2|1928.6|1926.6|1928.6|1926.6|1928.1|1926.1|0
1644874500000|2022-02-14 21:35:00|1928.7|1926.7|1928.4|1926.4|1928.7|1926.7|1928.4|1926.4|0
1644874800000|2022-02-14 21:40:00|1928.3|1926.3|1927.5|1925.5|1928.4|1926.4|1927.4|1925.4|0
1644875100000|2022-02-14 21:45:00|1927.6|1925.6|1927.2|1925.2|1927.6|1925.6|1926.9|1924.9|0
1644875400000|2022-02-14 21:50:00|1927.3|1925.3|1927.2|1925.2|1927.4|1925.4|1927.2|1925.2|0
1644875700000|2022-02-14 21:55:00|1927.6|1925.6|1927.4|1925.4|1927.9|1925.9|1927.2|1925.2|0
1644876000000|2022-02-14 22:00:00|1927.6|1925.6|1927.7|1925.7|1927.8|1925.8|1927.4|1925.4|0
1644876300000|2022-02-14 22:05:00|1927.8|1925.8|1927.5|1925.5|1927.8|1925.8|1927.4|1925.4|0
1644876600000|2022-02-14 22:10:00|1927.4|1925.4|1927.5|1925.5|1927.6|1925.6|1927.4|1925.4|0
1644876900000|2022-02-14 22:15:00|1927.6|1925.6|1927.7|1925.7|1927.7|1925.7|1927.6|1925.6|0
1644877200000|2022-02-14 22:20:00|1927.6|1925.6|1927.7|1925.7|1927.7|1925.7|1927.6|1925.6|0
1644877500000|2022-02-14 22:25:00|1927.6|1925.6|1927.7|1925.7|1927.7|1925.7|1927.5|1925.5|0
1644877800000|2022-02-14 22:30:00|1927.6|1925.6|1927.6|1925.6|1927.6|1925.6|1927.6|1925.6|0
1644878400000|2022-02-14 22:40:00|1927.7|1925.7|1927.6|1925.6|1927.7|1925.7|1927.6|1925.6|0
1644879300000|2022-02-14 22:55:00|1927.7|1925.7|1927.6|1925.6|1927.7|1925.7|1927.6|1925.6|0
1644879600000|2022-02-14 23:00:00|1927|1925|1928.1|1926.1|1928.1|1926.1|1927|1925|0
1644879900000|2022-02-14 23:05:00|1928.2|1926.2|1929.3|1927.3|1929.3|1927.3|1928.2|1926.2|0
1644880200000|2022-02-14 23:10:00|1929.1|1927.1|1929.2|1927.2|1929.3|1927.3|1928.8|1926.8|0
1644880500000|2022-02-14 23:15:00|1929.1|1927.1|1929|1927|1929.5|1927.5|1928.5|1926.5|0
1644880800000|2022-02-14 23:20:00|1928.8|1926.8|1928.6|1926.6|1929.2|1927.2|1928.5|1926.5|0
1644881100000|2022-02-14 23:25:00|1928.8|1926.8|1928.3|1926.3|1928.9|1926.9|1928.1|1926.1|0
1644881400000|2022-02-14 23:30:00|1928.1|1926.1|1929.6|1927.6|1930.4|1928.4|1928.1|1926.1|0
1644881700000|2022-02-14 23:35:00|1929.5|1927.5|1929.4|1927.4|1930.1|1928.1|1928.9|1926.9|0
1644882000000|2022-02-14 23:40:00|1929.2|1927.2|1929.4|1927.4|1929.6|1927.6|1928.6|1926.6|0
1644882300000|2022-02-14 23:45:00|1929.5|1927.5|1930.4|1929.2|1930.9|1929.7|1928.9|1927.5|465
1644882600000|2022-02-14 23:50:00|1929.9|1928.7|1930.9|1929.7|1931.1|1929.9|1928.9|1927.7|254
1644882900000|2022-02-14 23:55:00|1930.4|1929.2|1931.4|1930.2|1931.4|1930.2|1929.9|1928.7|270
1644883200000|2022-02-15 00:00:00|1931.2|1930.4|1928.7|1927.9|1933.7|1932.9|1928.7|1927.9|1352
1644883500000|2022-02-15 00:05:00|1929.2|1928.4|1933.2|1932.4|1933.2|1932.4|1928.7|1927.9|890
1644883800000|2022-02-15 00:10:00|1932.7|1931.9|1929.2|1928.4|1933.7|1932.9|1928.9|1928.1|624
1644884100000|2022-02-15 00:15:00|1929.7|1928.9|1928.7|1927.9|1929.7|1928.9|1926.7|1925.9|688
1644884400000|2022-02-15 00:20:00|1928.2|1927.4|1929.7|1928.9|1929.7|1928.9|1927.2|1926.4|412
1644884700000|2022-02-15 00:25:00|1930.2|1929.4|1931.7|1930.9|1932.2|1931.4|1929.2|1928.4|570
1644885000000|2022-02-15 00:30:00|1931.2|1930.4|1926.7|1925.9|1931.7|1930.9|1925.2|1924.4|755
1644885300000|2022-02-15 00:35:00|1926.4|1925.6|1926.2|1925.4|1928.2|1927.4|1925.7|1924.9|425
1644885600000|2022-02-15 00:40:00|1925.7|1924.9|1926.9|1926.1|1926.9|1926.1|1924.7|1923.9|364
1644885900000|2022-02-15 00:45:00|1926.7|1925.9|1933.2|1932.4|1933.2|1932.4|1926.7|1925.9|719
1644886200000|2022-02-15 00:50:00|1933.7|1932.9|1930.2|1929.4|1933.7|1932.9|1930.2|1929.4|397
1644886500000|2022-02-15 00:55:00|1930.7|1929.9|1931.7|1930.9|1931.7|1930.9|1929.4|1928.6|313
1644886800000|2022-02-15 01:00:00|1932.2|1931.4|1929.2|1928.4|1932.2|1931.4|1928.7|1927.9|468
1644887100000|2022-02-15 01:05:00|1928.7|1927.9|1928.7|1927.9|1929.7|1928.9|1927.7|1926.9|293
1644887400000|2022-02-15 01:10:00|1929.2|1928.4|1930.7|1929.9|1930.7|1929.9|1928.7|1927.9|133
1644887700000|2022-02-15 01:15:00|1930.9|1930.1|1929.2|1928.4|1931.7|1930.9|1929.2|1928.4|252
1644888000000|2022-02-15 01:20:00|1929.4|1928.6|1929.2|1928.4|1930.7|1929.9|1929.2|1928.4|180
1644888300000|2022-02-15 01:25:00|1929.7|1928.9|1927.7|1926.9|1929.7|1928.9|1927.2|1926.4|414
1644888600000|2022-02-15 01:30:00|1927.2|1926.4|1923.2|1922.4|1927.7|1926.9|1922.2|1921.4|889
1644888900000|2022-02-15 01:35:00|1922.7|1921.9|1924.2|1923.4|1925.2|1924.4|1922.7|1921.9|460
1644889200000|2022-02-15 01:40:00|1923.7|1922.9|1922.2|1921.4|1923.7|1922.9|1921.7|1920.9|415
1644889500000|2022-02-15 01:45:00|1922.7|1921.9|1924.2|1923.4|1924.7|1923.9|1922.7|1921.9|306
1644889800000|2022-02-15 01:50:00|1923.7|1922.9|1922.7|1921.9|1924.2|1923.4|1922.2|1921.4|258
1644890100000|2022-02-15 01:55:00|1922.4|1921.6|1922.2|1921.4|1922.7|1921.9|1921.2|1920.4|329
1644890400000|2022-02-15 02:00:00|1921.7|1920.9|1923.7|1922.9|1924.2|1923.4|1921.2|1920.4|217
1644890700000|2022-02-15 02:05:00|1924.2|1923.4|1925.7|1924.9|1926.2|1925.4|1923.7|1922.9|390
1644891000000|2022-02-15 02:10:00|1925.2|1924.4|1925.2|1924.4|1925.7|1924.9|1924.9|1924.1|197
1644891300000|2022-02-15 02:15:00|1924.9|1924.1|1926.2|1925.4|1926.2|1925.4|1924.7|1923.9|286
1644891600000|2022-02-15 02:20:00|1925.7|1924.9|1926.7|1925.9|1926.7|1925.9|1925.7|1924.9|160
1644891900000|2022-02-15 02:25:00|1927.2|1926.4|1926.7|1925.9|1927.2|1926.4|1925.7|1924.9|660
1644892200000|2022-02-15 02:30:00|1927.2|1926.4|1927.2|1926.4|1929.2|1928.4|1927.2|1926.4|315
1644892500000|2022-02-15 02:35:00|1927.7|1926.9|1926.2|1925.4|1927.7|1926.9|1926.2|1925.4|58
1644892800000|2022-02-15 02:40:00|1925.7|1924.9|1926.7|1925.9|1926.7|1925.9|1925.7|1924.9|61
1644893100000|2022-02-15 02:45:00|1927.2|1926.4|1927.7|1926.9|1928.2|1927.4|1927.2|1926.4|119
1644893400000|2022-02-15 02:50:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|64
1644893700000|2022-02-15 02:55:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|46
1644894000000|2022-02-15 03:00:00|1927.4|1926.6|1927.7|1926.9|1928.7|1927.9|1927.4|1926.6|100
1644894300000|2022-02-15 03:05:00|1928.2|1927.4|1928.2|1927.4|1928.2|1927.4|1927.9|1927.1|49
1644894600000|2022-02-15 03:10:00|1928.7|1927.9|1927.7|1926.9|1928.7|1927.9|1927.2|1926.4|101
1644894900000|2022-02-15 03:15:00|1927.2|1926.4|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|58
1644895200000|2022-02-15 03:20:00|1927.2|1926.4|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|135
1644895500000|2022-02-15 03:25:00|1927.7|1926.9|1926.9|1926.1|1927.7|1926.9|1926.9|1926.1|144
1644895800000|2022-02-15 03:30:00|1926.7|1925.9|1923.7|1922.9|1926.7|1925.9|1919.2|1918.4|985
1644896100000|2022-02-15 03:35:00|1924.2|1923.4|1923.2|1922.4|1924.7|1923.9|1921.7|1920.9|440
1644896400000|2022-02-15 03:40:00|1923.4|1922.6|1924.2|1923.4|1924.7|1923.9|1923.2|1922.4|309
1644896700000|2022-02-15 03:45:00|1924.7|1923.9|1925.2|1924.4|1925.7|1924.9|1924.2|1923.4|470
1644897000000|2022-02-15 03:50:00|1924.7|1923.9|1925.2|1924.4|1925.2|1924.4|1924.4|1923.6|176
1644897300000|2022-02-15 03:55:00|1924.7|1923.9|1923.2|1922.4|1925.2|1924.4|1922.7|1921.9|395
1644897600000|2022-02-15 04:00:00|1922.7|1921.9|1921.7|1920.9|1923.2|1922.4|1921.7|1920.9|238
1644897900000|2022-02-15 04:05:00|1921.2|1920.4|1921.2|1920.4|1921.2|1920.4|1920.2|1919.4|202
1644898200000|2022-02-15 04:10:00|1920.9|1920.1|1920.2|1919.4|1920.9|1920.1|1919.7|1918.9|339
1644898500000|2022-02-15 04:15:00|1920.7|1919.9|1918.7|1917.9|1920.7|1919.9|1918.7|1917.9|298
1644898800000|2022-02-15 04:20:00|1918.2|1917.4|1919.2|1918.4|1919.2|1918.4|1918.2|1917.4|204
1644899100000|2022-02-15 04:25:00|1918.7|1917.9|1917.2|1916.4|1918.7|1917.9|1916.2|1915.4|593
1644899400000|2022-02-15 04:30:00|1917.4|1916.6|1915.7|1914.9|1918.7|1917.9|1913.7|1912.9|476
1644899700000|2022-02-15 04:35:00|1916.2|1915.4|1917.2|1916.4|1917.7|1916.9|1915.2|1914.4|322
1644900000000|2022-02-15 04:40:00|1916.7|1915.9|1916.2|1915.4|1917.2|1916.4|1915.7|1914.9|288
1644900300000|2022-02-15 04:45:00|1915.7|1914.9|1916.7|1915.9|1917.7|1916.9|1915.7|1914.9|366
1644900600000|2022-02-15 04:50:00|1916.2|1915.4|1916.7|1915.9|1917.2|1916.4|1916.2|1915.4|228
1644900900000|2022-02-15 04:55:00|1916.2|1915.4|1917.7|1916.9|1918.2|1917.4|1916.2|1915.4|168
1644901200000|2022-02-15 05:00:00|1917.4|1916.6|1914.2|1913.4|1917.7|1916.9|1913.7|1912.9|554
1644901500000|2022-02-15 05:05:00|1913.7|1912.9|1910.2|1909.4|1913.7|1912.9|1906.2|1905.4|1361
1644901800000|2022-02-15 05:10:00|1909.9|1909.1|1908.2|1907.4|1910.7|1909.9|1908.2|1907.4|584
1644902100000|2022-02-15 05:15:00|1907.7|1906.9|1910.2|1909.4|1910.7|1909.9|1907.7|1906.9|886
1644902400000|2022-02-15 05:20:00|1909.7|1908.9|1910.2|1909.4|1911.2|1910.4|1909.2|1908.4|319
1644902700000|2022-02-15 05:25:00|1910.7|1909.9|1912.7|1911.9|1912.7|1911.9|1910.2|1909.4|478
1644903000000|2022-02-15 05:30:00|1913.2|1912.4|1913.7|1912.9|1914.2|1913.4|1912.7|1911.9|694
1644903300000|2022-02-15 05:35:00|1914.2|1913.4|1915.2|1914.4|1915.7|1914.9|1912.7|1911.9|666
1644903600000|2022-02-15 05:40:00|1914.7|1913.9|1913.2|1912.4|1914.7|1913.9|1913.2|1912.4|584
1644903900000|2022-02-15 05:45:00|1913.7|1912.9|1913.7|1912.9|1914.2|1913.4|1913.2|1912.4|436
1644904200000|2022-02-15 05:50:00|1914.2|1913.4|1911.2|1910.4|1914.2|1913.4|1910.7|1909.9|967
1644904500000|2022-02-15 05:55:00|1911.4|1910.6|1913.7|1912.9|1915.7|1914.9|1911.2|1910.4|2743
1644904800000|2022-02-15 06:00:00|1914.2|1913.4|1915.2|1914.4|1915.2|1914.4|1912.7|1911.9|2386
1644905100000|2022-02-15 06:05:00|1914.7|1913.9|1916|1914|1916.1|1914.9|1913.9|1913.1|513
1644905400000|2022-02-15 06:10:00|1916.1|1914.1|1916.4|1914.4|1917|1915|1915.9|1913.9|1
1644905700000|2022-02-15 06:15:00|1916.2|1914.2|1917|1915|1917.4|1915.4|1916.1|1914.1|374
1644906000000|2022-02-15 06:20:00|1917.2|1915.2|1916|1914|1917.4|1915.4|1915.6|1913.6|0
1644906300000|2022-02-15 06:25:00|1916.1|1914.1|1916.8|1914.8|1917.4|1915.4|1916.1|1914.1|0
1644906600000|2022-02-15 06:30:00|1916.9|1914.9|1916.4|1914.4|1916.9|1914.9|1916.1|1914.1|0
1644906900000|2022-02-15 06:35:00|1916.5|1914.5|1917|1915|1917.2|1915.2|1916.2|1914.2|0
1644907200000|2022-02-15 06:40:00|1917.1|1915.1|1916.9|1914.9|1917.2|1915.2|1916.2|1914.2|0
1644907500000|2022-02-15 06:45:00|1917|1915|1916.5|1914.5|1917.2|1915.2|1916|1914|0
1644907800000|2022-02-15 06:50:00|1916.7|1914.7|1917|1915|1917.4|1915.4|1916.4|1914.4|0
1644908100000|2022-02-15 06:55:00|1917.1|1915.1|1916.8|1914.8|1917.6|1915.6|1916.3|1914.3|0
1644908400000|2022-02-15 07:00:00|1917|1915|1916.7|1914.7|1917.8|1915.8|1915.6|1913.6|0
1644908700000|2022-02-15 07:05:00|1916.5|1914.5|1918.8|1916.8|1919.2|1917.2|1916.3|1914.3|0
1644909000000|2022-02-15 07:10:00|1919|1917|1917.8|1915.8|1919.7|1917.7|1917.8|1915.8|0
1644909300000|2022-02-15 07:15:00|1917.9|1915.9|1918.7|1916.7|1918.8|1916.8|1917.8|1915.8|0
1644909600000|2022-02-15 07:20:00|1918.8|1916.8|1918.4|1916.4|1919|1917|1918.1|1916.1|0
1644909900000|2022-02-15 07:25:00|1918.1|1916.1|1917.7|1915.7|1918.6|1916.6|1916.8|1914.8|0
1644910200000|2022-02-15 07:30:00|1917.5|1915.5|1913.9|1912.7|1917.7|1915.7|1913.9|1912.7|469
1644910500000|2022-02-15 07:35:00|1914.4|1913.2|1912.1|1910.9|1914.4|1913.2|1912.1|1910.9|306
1644910800000|2022-02-15 07:40:00|1912.4|1911.2|1912.9|1911.7|1912.9|1911.7|1911.9|1910.7|119
1644911100000|2022-02-15 07:45:00|1912.6|1911.4|1914.4|1913.2|1914.9|1913.7|1912.4|1911.2|91
1644911400000|2022-02-15 07:50:00|1913.9|1912.7|1914.4|1913.2|1914.9|1913.7|1913.4|1912.2|77
1644911700000|2022-02-15 07:55:00|1913.9|1912.7|1913.9|1912.7|1914.9|1913.7|1913.4|1912.2|109
1644912000000|2022-02-15 08:00:00|1914.1|1912.9|1917.4|1916.2|1917.4|1916.2|1912.4|1911.2|442
1644912300000|2022-02-15 08:05:00|1916.9|1915.7|1923.9|1922.7|1924.1|1922.9|1916.4|1915.2|550
1644912600000|2022-02-15 08:10:00|1924.1|1922.9|1923.4|1922.2|1924.9|1923.7|1922.4|1921.2|381
1644912900000|2022-02-15 08:15:00|1923.9|1922.7|1926.9|1925.7|1927.4|1926.2|1922.4|1921.2|364
1644913200000|2022-02-15 08:20:00|1927.1|1925.9|1929.4|1928.2|1929.9|1928.7|1925.9|1924.7|321
1644913500000|2022-02-15 08:25:00|1929.9|1928.7|1933.9|1932.7|1934.4|1933.2|1928.4|1927.2|651
1644913800000|2022-02-15 08:30:00|1934.1|1932.9|1940.9|1939.7|1940.9|1939.7|1933.6|1932.4|565
1644914100000|2022-02-15 08:35:00|1940.4|1939.2|1937.1|1935.9|1940.4|1939.2|1936.9|1935.7|351
1644914400000|2022-02-15 08:40:00|1936.9|1935.7|1937.9|1936.7|1938.9|1937.7|1936.4|1935.2|267
1644914700000|2022-02-15 08:45:00|1937.4|1936.2|1937.9|1936.7|1938.1|1936.9|1936.4|1935.2|145
1644915000000|2022-02-15 08:50:00|1938.1|1936.9|1934.6|1933.4|1938.4|1937.2|1934.6|1933.4|183
1644915300000|2022-02-15 08:55:00|1934.4|1933.2|1936.4|1935.2|1936.6|1935.4|1934.4|1933.2|110
1644915600000|2022-02-15 09:00:00|1936.1|1934.9|1935.4|1934.2|1937.4|1936.2|1935.1|1933.9|100
1644915900000|2022-02-15 09:05:00|1935.6|1934.4|1938.4|1937.2|1938.4|1937.2|1935.6|1934.4|61
1644916200000|2022-02-15 09:10:00|1937.9|1936.7|1937.9|1936.7|1938.9|1937.7|1936.4|1935.2|121
1644916500000|2022-02-15 09:15:00|1937.6|1936.4|1939.1|1937.9|1939.9|1938.7|1937.4|1936.2|140
1644916800000|2022-02-15 09:20:00|1938.9|1937.7|1940.4|1939.2|1940.4|1939.2|1938.9|1937.7|183
1644917100000|2022-02-15 09:25:00|1940.1|1938.9|1938.9|1937.7|1940.9|1939.7|1938.9|1937.7|152
1644917400000|2022-02-15 09:30:00|1939.4|1938.2|1938.9|1937.7|1940.4|1939.2|1938.9|1937.7|173
1644917700000|2022-02-15 09:35:00|1939.4|1938.2|1938.4|1937.2|1939.9|1938.7|1937.9|1936.7|263
1644918000000|2022-02-15 09:40:00|1938.9|1937.7|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|140
1644918300000|2022-02-15 09:45:00|1938.1|1936.9|1939.4|1938.2|1940.1|1938.9|1937.9|1936.7|88
1644918600000|2022-02-15 09:50:00|1939.1|1937.9|1938.4|1937.2|1939.9|1938.7|1938.4|1937.2|101
1644918900000|2022-02-15 09:55:00|1938.1|1936.9|1939.4|1938.2|1939.4|1938.2|1937.9|1936.7|66
1644919200000|2022-02-15 10:00:00|1939.9|1938.7|1937.4|1936.2|1940.4|1939.2|1937.4|1936.2|278
1644919500000|2022-02-15 10:05:00|1937.1|1935.9|1936.4|1935.2|1937.9|1936.7|1936.4|1935.2|100
1644919800000|2022-02-15 10:10:00|1936.6|1935.4|1935.9|1934.7|1936.9|1935.7|1935.9|1934.7|152
1644920100000|2022-02-15 10:15:00|1936.1|1934.9|1936.4|1935.2|1937.1|1935.9|1935.9|1934.7|102
1644920400000|2022-02-15 10:20:00|1936.9|1935.7|1933.4|1932.2|1937.4|1936.2|1932.6|1931.4|334
1644920700000|2022-02-15 10:25:00|1933.6|1932.4|1934.9|1933.7|1935.4|1934.2|1933.4|1932.2|152
1644921000000|2022-02-15 10:30:00|1935.1|1933.9|1935.4|1934.2|1936.4|1935.2|1934.4|1933.2|181
1644921300000|2022-02-15 10:35:00|1934.9|1933.7|1936.4|1935.2|1936.4|1935.2|1934.9|1933.7|97
1644921600000|2022-02-15 10:40:00|1935.9|1934.7|1936.4|1935.2|1936.9|1935.7|1935.9|1934.7|112
1644921900000|2022-02-15 10:45:00|1936.6|1935.4|1936.9|1935.7|1937.4|1936.2|1935.9|1934.7|70
1644922200000|2022-02-15 10:50:00|1937.1|1935.9|1936.9|1935.7|1937.6|1936.4|1936.4|1935.2|166
1644922500000|2022-02-15 10:55:00|1937.1|1935.9|1937.9|1936.7|1938.4|1937.2|1936.9|1935.7|71
1644922800000|2022-02-15 11:00:00|1938.1|1936.9|1939.4|1938.2|1939.4|1938.2|1937.9|1936.7|119
1644923100000|2022-02-15 11:05:00|1939.1|1937.9|1938.6|1937.4|1939.4|1938.2|1938.4|1937.2|36
1644923400000|2022-02-15 11:10:00|1938.9|1937.7|1941.4|1940.2|1941.9|1940.7|1938.6|1937.4|194
1644923700000|2022-02-15 11:15:00|1941.9|1940.7|1940.9|1939.7|1941.9|1940.7|1940.4|1939.2|94
1644924000000|2022-02-15 11:20:00|1940.6|1939.4|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|84
1644924300000|2022-02-15 11:25:00|1940.4|1939.2|1940.4|1939.2|1940.9|1939.7|1939.9|1938.7|49
1644924600000|2022-02-15 11:30:00|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|85
1644924900000|2022-02-15 11:35:00|1941.1|1939.9|1941.9|1940.7|1941.9|1940.7|1940.4|1939.2|108
1644925200000|2022-02-15 11:40:00|1941.6|1940.4|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|148
1644925500000|2022-02-15 11:45:00|1942.9|1941.7|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|185
1644925800000|2022-02-15 11:50:00|1942.4|1941.2|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|122
1644926100000|2022-02-15 11:55:00|1942.6|1941.4|1942.4|1941.2|1943.1|1941.9|1942.4|1941.2|115
1644926400000|2022-02-15 12:00:00|1942.9|1941.7|1941.6|1940.4|1942.9|1941.7|1940.4|1939.2|187
1644926700000|2022-02-15 12:05:00|1941.4|1940.2|1942.4|1941.2|1943.4|1942.2|1941.4|1940.2|105
1644927000000|2022-02-15 12:10:00|1942.6|1941.4|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|84
1644927300000|2022-02-15 12:15:00|1943.1|1941.9|1942.9|1941.7|1943.4|1942.2|1942.9|1941.7|95
1644927600000|2022-02-15 12:20:00|1943.1|1941.9|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|57
1644927900000|2022-02-15 12:25:00|1943.6|1942.4|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|52
1644928200000|2022-02-15 12:30:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|64
1644928500000|2022-02-15 12:35:00|1942.4|1941.2|1942.9|1941.7|1943.9|1942.7|1942.4|1941.2|163
1644928800000|2022-02-15 12:40:00|1942.4|1941.2|1942.9|1941.7|1943.4|1942.2|1941.9|1940.7|70
1644929100000|2022-02-15 12:45:00|1943.4|1942.2|1942.9|1941.7|1943.4|1942.2|1942.6|1941.4|47
1644929400000|2022-02-15 12:50:00|1943.1|1941.9|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|150
1644929700000|2022-02-15 12:55:00|1943.4|1942.2|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|32
1644930000000|2022-02-15 13:00:00|1943.1|1941.9|1942.4|1941.2|1943.4|1942.2|1942.4|1941.2|46
1644930300000|2022-02-15 13:05:00|1942.1|1940.9|1941.4|1940.2|1942.4|1941.2|1941.4|1940.2|110
1644930600000|2022-02-15 13:10:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|64
1644930900000|2022-02-15 13:15:00|1941.1|1939.9|1940.9|1939.7|1941.4|1940.2|1940.6|1939.4|61
1644931200000|2022-02-15 13:20:00|1940.6|1939.4|1940.4|1939.2|1940.9|1939.7|1939.9|1938.7|22
1644931500000|2022-02-15 13:25:00|1939.9|1938.7|1939.4|1938.2|1939.9|1938.7|1938.9|1937.7|114
1644931800000|2022-02-15 13:30:00|1939.9|1938.7|1938.4|1937.2|1939.9|1938.7|1937.9|1936.7|91
1644932100000|2022-02-15 13:35:00|1937.9|1936.7|1937.9|1936.7|1938.9|1937.7|1937.4|1936.2|235
1644932400000|2022-02-15 13:40:00|1938.1|1936.9|1940.4|1939.2|1940.4|1939.2|1937.9|1936.7|173
1644932700000|2022-02-15 13:45:00|1940.1|1938.9|1940.9|1939.7|1940.9|1939.7|1939.9|1938.7|227
1644933000000|2022-02-15 13:50:00|1940.6|1939.4|1941.9|1940.7|1941.9|1940.7|1940.6|1939.4|289
1644933300000|2022-02-15 13:55:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|704
1644933600000|2022-02-15 14:00:00|1940.9|1939.7|1940.4|1939.2|1941.4|1940.2|1939.4|1938.2|256
1644933900000|2022-02-15 14:05:00|1940.9|1939.7|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|155
1644934200000|2022-02-15 14:10:00|1940.9|1939.7|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|214
1644934500000|2022-02-15 14:15:00|1940.9|1939.7|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|430
1644934800000|2022-02-15 14:20:00|1942.4|1941.2|1943.4|1942.2|1943.4|1942.2|1941.9|1940.7|171
1644935100000|2022-02-15 14:25:00|1942.9|1941.7|1943.4|1942.2|1943.4|1942.2|1942.9|1941.7|527
1644935400000|2022-02-15 14:30:00|1943.9|1942.7|1947.4|1946.2|1947.6|1946.4|1943.4|1942.2|509
1644935700000|2022-02-15 14:35:00|1947.6|1946.4|1947.9|1946.7|1948.4|1947.2|1946.6|1945.4|324
1644936000000|2022-02-15 14:40:00|1947.6|1946.4|1948.4|1947.2|1949.4|1948.2|1946.9|1945.7|634
1644936300000|2022-02-15 14:45:00|1948.6|1947.4|1947.4|1946.2|1949.4|1948.2|1947.1|1945.9|550
1644936600000|2022-02-15 14:50:00|1946.9|1945.7|1947.4|1946.2|1948.4|1947.2|1946.9|1945.7|518
1644936900000|2022-02-15 14:55:00|1947.9|1946.7|1946.6|1945.4|1948.4|1947.2|1945.9|1944.7|304
1644937200000|2022-02-15 15:00:00|1946.9|1945.7|1946.1|1944.9|1947.9|1946.7|1945.4|1944.2|177
1644937500000|2022-02-15 15:05:00|1946.4|1945.2|1946.4|1945.2|1947.4|1946.2|1945.4|1944.2|181
1644937800000|2022-02-15 15:10:00|1945.9|1944.7|1945.9|1944.7|1946.4|1945.2|1944.4|1943.2|205
1644938100000|2022-02-15 15:15:00|1946.4|1945.2|1945.9|1944.7|1947.4|1946.2|1945.9|1944.7|220
1644938400000|2022-02-15 15:20:00|1945.6|1944.4|1946.4|1945.2|1946.9|1945.7|1944.6|1943.4|185
1644938700000|2022-02-15 15:25:00|1946.1|1944.9|1946.9|1945.7|1947.6|1946.4|1944.4|1943.2|320
1644939000000|2022-02-15 15:30:00|1947.4|1946.2|1947.4|1946.2|1947.9|1946.7|1946.4|1945.2|133
1644939300000|2022-02-15 15:35:00|1947.1|1945.9|1947.4|1946.2|1947.9|1946.7|1946.4|1945.2|126
1644939600000|2022-02-15 15:40:00|1947.1|1945.9|1949.4|1948.2|1949.4|1948.2|1947.1|1945.9|155
1644939900000|2022-02-15 15:45:00|1949.1|1947.9|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|165
1644940200000|2022-02-15 15:50:00|1949.1|1947.9|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|162
1644940500000|2022-02-15 15:55:00|1949.1|1947.9|1949.4|1948.2|1949.6|1948.4|1947.9|1946.7|359
1644940800000|2022-02-15 16:00:00|1949.1|1947.9|1950.9|1949.7|1950.9|1949.7|1948.9|1947.7|398
1644941100000|2022-02-15 16:05:00|1950.4|1949.2|1950.9|1949.7|1950.9|1949.7|1950.4|1949.2|209
1644941400000|2022-02-15 16:10:00|1950.4|1949.2|1949.9|1948.7|1950.9|1949.7|1949.4|1948.2|137
1644941700000|2022-02-15 16:15:00|1950.1|1948.9|1948.9|1947.7|1950.4|1949.2|1948.9|1947.7|109
1644942000000|2022-02-15 16:20:00|1949.1|1947.9|1949.9|1948.7|1950.4|1949.2|1949.1|1947.9|117
1644942300000|2022-02-15 16:25:00|1949.4|1948.2|1948.9|1947.7|1949.6|1948.4|1947.9|1946.7|101
1644942600000|2022-02-15 16:30:00|1948.4|1947.2|1950.9|1949.7|1950.9|1949.7|1948.4|1947.2|158
1644942900000|2022-02-15 16:35:00|1951.4|1950.2|1951.9|1950.7|1952.4|1951.2|1950.9|1949.7|88
1644943200000|2022-02-15 16:40:00|1952.1|1950.9|1951.9|1950.7|1952.4|1951.2|1951.9|1950.7|163
1644943500000|2022-02-15 16:45:00|1952.1|1950.9|1951.9|1950.7|1952.4|1951.2|1951.4|1950.2|66
1644943800000|2022-02-15 16:50:00|1951.6|1950.4|1951.4|1950.2|1951.9|1950.7|1950.9|1949.7|62
1644944100000|2022-02-15 16:55:00|1951.6|1950.4|1951.4|1950.2|1952.1|1950.9|1951.4|1950.2|134
1644944400000|2022-02-15 17:00:00|1951.6|1950.4|1950.4|1949.2|1952.4|1951.2|1949.9|1948.7|114
1644944700000|2022-02-15 17:05:00|1950.1|1948.9|1949.4|1948.2|1950.4|1949.2|1948.9|1947.7|144
1644945000000|2022-02-15 17:10:00|1949.6|1948.4|1948.9|1947.7|1949.9|1948.7|1948.9|1947.7|81
1644945300000|2022-02-15 17:15:00|1948.4|1947.2|1947.9|1946.7|1948.9|1947.7|1947.4|1946.2|115
1644945600000|2022-02-15 17:20:00|1947.6|1946.4|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|68
1644945900000|2022-02-15 17:25:00|1947.6|1946.4|1948.9|1947.7|1948.9|1947.7|1946.9|1945.7|52
1644946200000|2022-02-15 17:30:00|1948.6|1947.4|1948.4|1947.2|1949.4|1948.2|1947.9|1946.7|54
1644946500000|2022-02-15 17:35:00|1948.6|1947.4|1947.9|1946.7|1948.9|1947.7|1947.9|1946.7|53
1644946800000|2022-02-15 17:40:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|51
1644947100000|2022-02-15 17:45:00|1947.4|1946.2|1945.9|1944.7|1947.6|1946.4|1945.4|1944.2|74
1644947400000|2022-02-15 17:50:00|1945.6|1944.4|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|195
1644947700000|2022-02-15 17:55:00|1946.4|1945.2|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|64
1644948000000|2022-02-15 18:00:00|1946.4|1945.2|1947.9|1946.7|1948.4|1947.2|1946.4|1945.2|97
1644948300000|2022-02-15 18:05:00|1948.1|1946.9|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|31
1644948600000|2022-02-15 18:10:00|1949.1|1947.9|1948.9|1947.7|1949.1|1947.9|1948.4|1947.2|33
1644948900000|2022-02-15 18:15:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|28
1644949200000|2022-02-15 18:20:00|1948.6|1947.4|1950.4|1949.2|1950.4|1949.2|1948.4|1947.2|55
1644949500000|2022-02-15 18:25:00|1950.9|1949.7|1950.9|1949.7|1950.9|1949.7|1950.4|1949.2|16
1644949800000|2022-02-15 18:30:00|1950.6|1949.4|1950.4|1949.2|1950.9|1949.7|1950.4|1949.2|41
1644950100000|2022-02-15 18:35:00|1950.6|1949.4|1950.9|1949.7|1950.9|1949.7|1950.4|1949.2|33
1644950400000|2022-02-15 18:40:00|1950.6|1949.4|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|59
1644950700000|2022-02-15 18:45:00|1950.6|1949.4|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|19
1644951000000|2022-02-15 18:50:00|1951.1|1949.9|1950.6|1949.4|1951.4|1950.2|1950.4|1949.2|41
1644951300000|2022-02-15 18:55:00|1950.9|1949.7|1950.9|1949.7|1950.9|1949.7|1950.4|1949.2|53
1644951600000|2022-02-15 19:00:00|1950.4|1949.2|1950.4|1949.2|1950.9|1949.7|1950.4|1949.2|51
1644951900000|2022-02-15 19:05:00|1950.9|1949.7|1948.4|1947.2|1950.9|1949.7|1947.9|1946.7|89
1644952200000|2022-02-15 19:10:00|1948.6|1947.4|1949.4|1948.2|1949.4|1948.2|1948.4|1947.2|33
1644952500000|2022-02-15 19:15:00|1949.9|1948.7|1950.4|1949.2|1950.9|1949.7|1949.4|1948.2|75
1644952800000|2022-02-15 19:20:00|1950.9|1949.7|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|24
1644953100000|2022-02-15 19:25:00|1950.4|1949.2|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|38
1644953400000|2022-02-15 19:30:00|1951.1|1949.9|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|22
1644953700000|2022-02-15 19:35:00|1951.1|1949.9|1951.4|1950.2|1951.4|1950.2|1950.9|1949.7|25
1644954000000|2022-02-15 19:40:00|1951.1|1949.9|1952.9|1951.7|1952.9|1951.7|1950.1|1948.9|97
1644954300000|2022-02-15 19:45:00|1953.1|1951.9|1951.9|1950.7|1953.4|1952.2|1951.4|1950.2|134
1644954600000|2022-02-15 19:50:00|1951.6|1950.4|1951.9|1950.7|1951.9|1950.7|1950.9|1949.7|68
1644954900000|2022-02-15 19:55:00|1952.4|1951.2|1951.9|1950.7|1952.9|1951.7|1951.6|1950.4|148
1644955200000|2022-02-15 20:00:00|1952.1|1950.9|1952.9|1951.7|1953.1|1951.9|1951.9|1950.7|74
1644955500000|2022-02-15 20:05:00|1953.4|1952.2|1952.9|1951.7|1953.4|1952.2|1952.4|1951.2|43
1644955800000|2022-02-15 20:10:00|1952.6|1951.4|1952.4|1951.2|1952.9|1951.7|1952.4|1951.2|81
1644956100000|2022-02-15 20:15:00|1952.1|1950.9|1952.4|1951.2|1952.4|1951.2|1951.4|1950.2|48
1644956400000|2022-02-15 20:20:00|1952.6|1950.6|1951.6|1949.6|1952.9|1950.9|1951.1|1949.1|32
1644956700000|2022-02-15 20:25:00|1951.9|1949.9|1951.6|1949.6|1951.9|1949.9|1951.2|1949.2|52
1644957000000|2022-02-15 20:30:00|1951.4|1949.4|1949|1947|1951.6|1949.6|1948.5|1946.5|132
1644957300000|2022-02-15 20:35:00|1948.7|1946.7|1948.2|1946.2|1950.4|1948.4|1948.2|1946.2|120
1644957600000|2022-02-15 20:40:00|1948.3|1946.3|1950.6|1948.6|1950.7|1948.7|1947.4|1945.4|88
1644957900000|2022-02-15 20:45:00|1950.3|1948.3|1950.9|1948.9|1951.7|1949.7|1949|1947|145
1644958200000|2022-02-15 20:50:00|1951|1949|1952.2|1950.2|1953.7|1951.7|1951|1949|228
1644958500000|2022-02-15 20:55:00|1952.3|1950.3|1953.6|1951.6|1954.6|1952.6|1952.3|1950.3|8
1644958800000|2022-02-15 21:00:00|1953|1951|1951.4|1949.4|1953.7|1951.7|1951.4|1949.4|26
1644959100000|2022-02-15 21:05:00|1951.5|1949.5|1951|1949|1951.8|1949.8|1950.1|1948.1|0
1644959400000|2022-02-15 21:10:00|1951.2|1949.2|1950.9|1948.9|1951.3|1949.3|1950.3|1948.3|0
1644959700000|2022-02-15 21:15:00|1951|1949|1951.3|1949.3|1951.5|1949.5|1951|1949|0
1644960000000|2022-02-15 21:20:00|1951.4|1949.4|1951.7|1949.7|1952|1950|1951.4|1949.4|0
1644960300000|2022-02-15 21:25:00|1951.8|1949.8|1952.1|1950.1|1952.1|1950.1|1951.7|1949.7|0
1644960600000|2022-02-15 21:30:00|1952|1950|1952.1|1950.1|1952.3|1950.3|1952|1950|0
1644960900000|2022-02-15 21:35:00|1952.2|1950.2|1951.9|1949.9|1952.2|1950.2|1951.9|1949.9|0
1644961200000|2022-02-15 21:40:00|1951.7|1949.7|1951.2|1949.2|1951.7|1949.7|1951.2|1949.2|0
1644961500000|2022-02-15 21:45:00|1951|1949|1950.6|1948.6|1951.1|1949.1|1950.6|1948.6|0
1644961800000|2022-02-15 21:50:00|1950.4|1948.4|1950.7|1948.7|1950.8|1948.8|1950.4|1948.4|0
1644962100000|2022-02-15 21:55:00|1950.9|1948.9|1950.7|1948.7|1951.1|1949.1|1950.4|1948.4|0
1644962400000|2022-02-15 22:00:00|1950.8|1948.8|1950.8|1948.8|1950.8|1948.8|1950.7|1948.7|0
1644962700000|2022-02-15 22:05:00|1950.7|1948.7|1950.8|1948.8|1950.8|1948.8|1950.5|1948.5|0
1644963000000|2022-02-15 22:10:00|1950.7|1948.7|1950.5|1948.5|1950.7|1948.7|1950.4|1948.4|0
1644963300000|2022-02-15 22:15:00|1950.4|1948.4|1950.2|1948.2|1950.4|1948.4|1950.2|1948.2|0
1644963600000|2022-02-15 22:20:00|1950.3|1948.3|1950.1|1948.1|1950.3|1948.3|1950.1|1948.1|0
1644963900000|2022-02-15 22:25:00|1950.2|1948.2|1950.1|1948.1|1950.2|1948.2|1950|1948|0
1644964200000|2022-02-15 22:30:00|1950.2|1948.2|1950.2|1948.2|1950.2|1948.2|1950.1|1948.1|0
1644964500000|2022-02-15 22:35:00|1950.1|1948.1|1950.2|1948.2|1950.2|1948.2|1950.1|1948.1|0
1644964800000|2022-02-15 22:40:00|1950.3|1948.3|1950.2|1948.2|1950.3|1948.3|1950.2|1948.2|0
1644965400000|2022-02-15 22:50:00|1950.3|1948.3|1950.2|1948.2|1950.3|1948.3|1950.2|1948.2|0
1644965700000|2022-02-15 22:55:00|1950.3|1948.3|1950.4|1948.4|1950.7|1948.7|1950.3|1948.3|0
1644966000000|2022-02-15 23:00:00|1951|1949|1951|1949|1951.2|1949.2|1950|1948|0
1644966300000|2022-02-15 23:05:00|1950.8|1948.8|1950.1|1948.1|1951.1|1949.1|1950.1|1948.1|0
1644966600000|2022-02-15 23:10:00|1950.2|1948.2|1949.5|1947.5|1950.5|1948.5|1949.2|1947.2|0
1644966900000|2022-02-15 23:15:00|1949.4|1947.4|1949.1|1947.1|1949.9|1947.9|1948.8|1946.8|0
1644967200000|2022-02-15 23:20:00|1948.8|1946.8|1947.2|1945.2|1948.8|1946.8|1947.2|1945.2|0
1644967500000|2022-02-15 23:25:00|1947.5|1945.5|1947.1|1945.1|1948|1946|1946.9|1944.9|0
1644967800000|2022-02-15 23:30:00|1947.2|1945.2|1948.1|1946.1|1949.1|1947.1|1947.2|1945.2|0
1644968100000|2022-02-15 23:35:00|1948.3|1946.3|1949.4|1947.4|1949.7|1947.7|1948.3|1946.3|0
1644968400000|2022-02-15 23:40:00|1949.1|1947.1|1950.1|1948.1|1950.6|1948.6|1949.1|1947.1|0
1644968700000|2022-02-15 23:45:00|1949.9|1947.9|1945.9|1944.7|1949.9|1948.4|1945.4|1944.2|1235
1644969000000|2022-02-15 23:50:00|1946.4|1945.2|1946.9|1945.7|1948.4|1947.2|1945.9|1944.7|272
1644969300000|2022-02-15 23:55:00|1947.1|1945.9|1948.9|1947.7|1948.9|1947.7|1946.9|1945.7|357
1644969600000|2022-02-16 00:00:00|1948.7|1947.9|1948.4|1947.6|1950.7|1949.9|1945.2|1944.4|2339
1644969900000|2022-02-16 00:05:00|1948.7|1947.9|1946.7|1945.9|1950.2|1949.4|1944.7|1943.9|1666
1644970200000|2022-02-16 00:10:00|1946.2|1945.4|1944.2|1943.4|1947.2|1946.4|1943.2|1942.4|1248
1644970500000|2022-02-16 00:15:00|1943.7|1942.9|1946.2|1945.4|1947.2|1946.4|1943.2|1942.4|1084
1644970800000|2022-02-16 00:20:00|1945.7|1944.9|1941.7|1940.9|1945.7|1944.9|1940.7|1939.9|900
1644971100000|2022-02-16 00:25:00|1941.9|1941.1|1940.7|1939.9|1943.7|1942.9|1940.7|1939.9|864
1644971400000|2022-02-16 00:30:00|1941.2|1940.4|1942.7|1941.9|1942.7|1941.9|1939.7|1938.9|598
1644971700000|2022-02-16 00:35:00|1943.2|1942.4|1943.7|1942.9|1945.7|1944.9|1943.2|1942.4|631
1644972000000|2022-02-16 00:40:00|1943.2|1942.4|1942.2|1941.4|1943.7|1942.9|1942.2|1941.4|380
1644972300000|2022-02-16 00:45:00|1942.7|1941.9|1941.7|1940.9|1942.7|1941.9|1940.4|1939.6|397
1644972600000|2022-02-16 00:50:00|1941.4|1940.6|1941.2|1940.4|1942.2|1941.4|1940.7|1939.9|378
1644972900000|2022-02-16 00:55:00|1940.9|1940.1|1940.7|1939.9|1941.4|1940.6|1940.2|1939.4|278
1644973200000|2022-02-16 01:00:00|1941.2|1940.4|1941.2|1940.4|1941.9|1941.1|1940.7|1939.9|386
1644973500000|2022-02-16 01:05:00|1941.7|1940.9|1943.2|1942.4|1943.7|1942.9|1941.2|1940.4|397
1644973800000|2022-02-16 01:10:00|1942.7|1941.9|1942.2|1941.4|1942.7|1941.9|1941.7|1940.9|403
1644974100000|2022-02-16 01:15:00|1942.7|1941.9|1942.7|1941.9|1943.2|1942.4|1942.2|1941.4|252
1644974400000|2022-02-16 01:20:00|1943.2|1942.4|1942.2|1941.4|1943.7|1942.9|1942.2|1941.4|359
1644974700000|2022-02-16 01:25:00|1942.7|1941.9|1943.2|1942.4|1943.2|1942.4|1942.2|1941.4|263
1644975000000|2022-02-16 01:30:00|1942.7|1941.9|1941.7|1940.9|1944.2|1943.4|1941.7|1940.9|366
1644975300000|2022-02-16 01:35:00|1942.2|1941.4|1942.7|1941.9|1943.2|1942.4|1941.4|1940.6|198
1644975600000|2022-02-16 01:40:00|1942.9|1942.1|1942.2|1941.4|1942.9|1942.1|1942.2|1941.4|214
1644975900000|2022-02-16 01:45:00|1941.7|1940.9|1941.7|1940.9|1942.7|1941.9|1941.2|1940.4|232
1644976200000|2022-02-16 01:50:00|1941.2|1940.4|1941.7|1940.9|1942.2|1941.4|1941.2|1940.4|191
1644976500000|2022-02-16 01:55:00|1941.2|1940.4|1941.7|1940.9|1941.7|1940.9|1940.7|1939.9|265
1644976800000|2022-02-16 02:00:00|1942.2|1941.4|1943.7|1942.9|1943.7|1942.9|1942.2|1941.4|247
1644977100000|2022-02-16 02:05:00|1944.2|1943.4|1945.2|1944.4|1945.2|1944.4|1944.2|1943.4|329
1644977400000|2022-02-16 02:10:00|1945.7|1944.9|1945.2|1944.4|1945.7|1944.9|1944.2|1943.4|292
1644977700000|2022-02-16 02:15:00|1944.7|1943.9|1944.7|1943.9|1945.2|1944.4|1944.2|1943.4|257
1644978000000|2022-02-16 02:20:00|1944.9|1944.1|1945.2|1944.4|1945.2|1944.4|1944.7|1943.9|192
1644978300000|2022-02-16 02:25:00|1944.7|1943.9|1945.2|1944.4|1945.2|1944.4|1944.7|1943.9|269
1644978600000|2022-02-16 02:30:00|1945.7|1944.9|1945.2|1944.4|1945.7|1944.9|1944.7|1943.9|153
1644978900000|2022-02-16 02:35:00|1945.4|1944.6|1945.2|1944.4|1945.7|1944.9|1945.2|1944.4|193
1644979200000|2022-02-16 02:40:00|1945.7|1944.9|1945.7|1944.9|1945.7|1944.9|1945.7|1944.9|32
1644979500000|2022-02-16 02:45:00|1946.2|1945.4|1946.2|1945.4|1947.7|1946.9|1946.2|1945.4|345
1644979800000|2022-02-16 02:50:00|||||||||28
1644980100000|2022-02-16 02:55:00|1945.7|1944.9|1946.2|1945.4|1946.2|1945.4|1945.2|1944.4|199
1644980400000|2022-02-16 03:00:00|1946.7|1945.9|1946.2|1945.4|1946.7|1945.9|1946.2|1945.4|83
1644980700000|2022-02-16 03:05:00|1946.7|1945.9|1947.2|1946.4|1947.2|1946.4|1946.7|1945.9|40
1644981000000|2022-02-16 03:10:00|1947.4|1946.6|1946.7|1945.9|1947.4|1946.6|1946.2|1945.4|155
1644981300000|2022-02-16 03:15:00|1946.2|1945.4|1946.7|1945.9|1946.7|1945.9|1946.2|1945.4|116
1644981600000|2022-02-16 03:20:00|1946.9|1946.1|1946.2|1945.4|1946.9|1946.1|1945.7|1944.9|271
1644981900000|2022-02-16 03:25:00|1945.9|1945.1|1946.2|1945.4|1946.2|1945.4|1945.7|1944.9|111
1644982200000|2022-02-16 03:30:00|1945.7|1944.9|1945.7|1944.9|1945.7|1944.9|1943.7|1942.9|605
1644982500000|2022-02-16 03:35:00|1946.2|1945.4|1946.2|1945.4|1947.2|1946.4|1945.7|1944.9|902
1644982800000|2022-02-16 03:40:00|1946.7|1945.9|1945.2|1944.4|1947.2|1946.4|1945.2|1944.4|547
1644983100000|2022-02-16 03:45:00|1945.7|1944.9|1945.7|1944.9|1945.7|1944.9|1945.2|1944.4|322
1644983400000|2022-02-16 03:50:00|1946.2|1945.4|1945.2|1944.4|1946.7|1945.9|1945.2|1944.4|296
1644983700000|2022-02-16 03:55:00|1945.4|1944.6|1946.2|1945.4|1946.2|1945.4|1945.2|1944.4|164
1644984000000|2022-02-16 04:00:00|1945.7|1944.9|1945.7|1944.9|1946.2|1945.4|1945.7|1944.9|225
1644984300000|2022-02-16 04:05:00|1946.2|1945.4|1945.4|1944.6|1946.2|1945.4|1945.2|1944.4|233
1644984600000|2022-02-16 04:10:00|1945.2|1944.4|1945.2|1944.4|1945.7|1944.9|1944.7|1943.9|194
1644984900000|2022-02-16 04:15:00|1944.7|1943.9|1944.2|1943.4|1944.7|1943.9|1944.2|1943.4|239
1644985200000|2022-02-16 04:20:00|1943.9|1943.1|1943.7|1942.9|1943.9|1943.1|1943.7|1942.9|190
1644985500000|2022-02-16 04:25:00|1943.2|1942.4|1942.7|1941.9|1943.7|1942.9|1942.2|1941.4|301
1644985800000|2022-02-16 04:30:00|1943.2|1942.4|1943.7|1942.9|1943.7|1942.9|1943.2|1942.4|288
1644986100000|2022-02-16 04:35:00|1943.4|1942.6|1943.7|1942.9|1943.7|1942.9|1942.7|1941.9|420
1644986400000|2022-02-16 04:40:00|1943.2|1942.4|1944.2|1943.4|1944.2|1943.4|1943.2|1942.4|249
1644986700000|2022-02-16 04:45:00|1943.7|1942.9|1944.2|1943.4|1944.2|1943.4|1943.7|1942.9|190
1644987000000|2022-02-16 04:50:00|1944.7|1943.9|1945.2|1944.4|1945.7|1944.9|1944.7|1943.9|312
1644987300000|2022-02-16 04:55:00|1945.7|1944.9|1945.7|1944.9|1945.7|1944.9|1945.2|1944.4|275
1644987600000|2022-02-16 05:00:00|1946.2|1945.4|1947.2|1946.4|1947.2|1946.4|1945.7|1944.9|328
1644987900000|2022-02-16 05:05:00|1946.7|1945.9|1947.2|1946.4|1947.2|1946.4|1946.7|1945.9|263
1644988200000|2022-02-16 05:10:00|1947.7|1946.9|1948.2|1947.4|1948.4|1947.6|1947.7|1946.9|411
1644988500000|2022-02-16 05:15:00|1948.4|1947.6|1947.7|1946.9|1948.7|1947.9|1947.2|1946.4|638
1644988800000|2022-02-16 05:20:00|1947.2|1946.4|1947.7|1946.9|1947.7|1946.9|1946.7|1945.9|252
1644989100000|2022-02-16 05:25:00|1947.2|1946.4|1946.7|1945.9|1947.2|1946.4|1946.7|1945.9|183
1644989400000|2022-02-16 05:30:00|1947.2|1946.4|1946.7|1945.9|1947.7|1946.9|1946.7|1945.9|520
1644989700000|2022-02-16 05:35:00|1947.2|1946.4|1946.7|1945.9|1947.7|1946.9|1946.7|1945.9|433
1644990000000|2022-02-16 05:40:00|1947.2|1946.4|1946.7|1945.9|1947.2|1946.4|1946.2|1945.4|267
1644990300000|2022-02-16 05:45:00|1947.2|1946.4|1947.2|1946.4|1948.2|1947.4|1947.2|1946.4|692
1644990600000|2022-02-16 05:50:00|1947.7|1946.9|1947.7|1946.9|1947.7|1946.9|1947.2|1946.4|692
1644990900000|2022-02-16 05:55:00|1948.2|1947.4|1948.9|1948.1|1949.2|1948.4|1947.7|1946.9|2361
1644991200000|2022-02-16 06:00:00|1948.7|1947.9|1947.2|1946.4|1949.2|1948.4|1946.7|1945.9|2090
1644991500000|2022-02-16 06:05:00|1946.7|1945.9|1947.3|1945.3|1947.5|1946.4|1946.7|1945.3|492
1644991800000|2022-02-16 06:10:00|1947.5|1945.5|1948.1|1946.1|1948.1|1946.1|1946.6|1944.6|0
1644992100000|2022-02-16 06:15:00|1948|1946|1947.9|1945.9|1948.5|1946.5|1947.8|1945.8|416
1644992400000|2022-02-16 06:20:00|1947.8|1945.8|1947.9|1945.9|1947.9|1945.9|1947.5|1945.5|0
1644992700000|2022-02-16 06:25:00|1947.8|1945.8|1947.6|1945.6|1947.9|1945.9|1947.6|1945.6|0
1644993000000|2022-02-16 06:30:00|1947.4|1945.4|1948.2|1946.2|1948.4|1946.4|1947.4|1945.4|0
1644993300000|2022-02-16 06:35:00|1948.1|1946.1|1948.1|1946.1|1948.2|1946.2|1947.9|1945.9|0
1644993600000|2022-02-16 06:40:00|1947.9|1945.9|1947.9|1945.9|1948.3|1946.3|1947.9|1945.9|0
1644993900000|2022-02-16 06:45:00|1948.2|1946.2|1948.3|1946.3|1948.3|1946.3|1948.1|1946.1|0
1644994200000|2022-02-16 06:50:00|1948.2|1946.2|1947.9|1945.9|1948.2|1946.2|1947.9|1945.9|0
1644994500000|2022-02-16 06:55:00|1948.1|1946.1|1948.1|1946.1|1948.2|1946.2|1947.9|1945.9|0
1644994800000|2022-02-16 07:00:00|1947.9|1945.9|1948.1|1946.1|1949|1947|1947.6|1945.6|0
1644995100000|2022-02-16 07:05:00|1948.3|1946.3|1948.1|1946.1|1948.6|1946.6|1948|1946|0
1644995400000|2022-02-16 07:10:00|1948|1946|1947.9|1945.9|1948.3|1946.3|1947.6|1945.6|0
1644995700000|2022-02-16 07:15:00|1947.6|1945.6|1947.3|1945.3|1948.2|1946.2|1946.9|1944.9|0
1644996000000|2022-02-16 07:20:00|1947.4|1945.4|1947.3|1945.3|1947.6|1945.6|1946.6|1944.6|0
1644996300000|2022-02-16 07:25:00|1947.1|1945.1|1947|1945|1947.3|1945.3|1946.6|1944.6|0
1644996600000|2022-02-16 07:30:00|1946.8|1944.8|1947.4|1946.2|1947.4|1946.2|1945.9|1944.7|83
1644996900000|2022-02-16 07:35:00|1947.9|1946.7|1947.9|1946.7|1947.9|1946.7|1947.4|1946.2|56
1644997200000|2022-02-16 07:40:00|1947.4|1946.2|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|97
1644997500000|2022-02-16 07:45:00|1946.9|1945.7|1946.9|1945.7|1947.4|1946.2|1946.9|1945.7|130
1644997800000|2022-02-16 07:50:00|1947.4|1946.2|1946.9|1945.7|1947.4|1946.2|1946.4|1945.2|117
1644998100000|2022-02-16 07:55:00|1946.4|1945.2|1948.4|1947.2|1948.4|1947.2|1946.4|1945.2|93
1644998400000|2022-02-16 08:00:00|1947.9|1946.7|1946.9|1945.7|1948.9|1947.7|1946.4|1945.2|191
1644998700000|2022-02-16 08:05:00|1947.1|1945.9|1946.4|1945.2|1947.4|1946.2|1945.9|1944.7|109
1644999000000|2022-02-16 08:10:00|1946.6|1945.4|1948.6|1947.4|1948.6|1947.4|1946.1|1944.9|121
1644999300000|2022-02-16 08:15:00|1948.9|1947.7|1952.4|1951.2|1953.9|1952.7|1948.9|1947.7|244
1644999600000|2022-02-16 08:20:00|1952.6|1951.4|1952.9|1951.7|1954.4|1953.2|1952.4|1951.2|199
1644999900000|2022-02-16 08:25:00|1953.1|1951.9|1952.9|1951.7|1953.9|1952.7|1952.4|1951.2|127
1645000200000|2022-02-16 08:30:00|1952.6|1951.4|1952.9|1951.7|1953.4|1952.2|1952.4|1951.2|144
1645000500000|2022-02-16 08:35:00|1953.1|1951.9|1954.9|1953.7|1954.9|1953.7|1953.1|1951.9|191
1645000800000|2022-02-16 08:40:00|1954.4|1953.2|1951.9|1950.7|1954.9|1953.7|1951.9|1950.7|190
1645001100000|2022-02-16 08:45:00|1952.4|1951.2|1952.9|1951.7|1952.9|1951.7|1951.4|1950.2|77
1645001400000|2022-02-16 08:50:00|1952.6|1951.4|1951.9|1950.7|1953.4|1952.2|1951.4|1950.2|83
1645001700000|2022-02-16 08:55:00|1952.1|1950.9|1953.1|1951.9|1953.9|1952.7|1951.9|1950.7|73
1645002000000|2022-02-16 09:00:00|1953.4|1952.2|1955.1|1953.9|1956.9|1955.7|1952.9|1951.7|169
1645002300000|2022-02-16 09:05:00|1954.9|1953.7|1950.4|1949.2|1955.4|1954.2|1949.9|1948.7|90
1645002600000|2022-02-16 09:10:00|1950.1|1948.9|1950.6|1949.4|1950.9|1949.7|1948.9|1947.7|121
1645002900000|2022-02-16 09:15:00|1950.4|1949.2|1950.6|1949.4|1950.9|1949.7|1949.9|1948.7|37
1645003200000|2022-02-16 09:20:00|1950.4|1949.2|1950.4|1949.2|1950.9|1949.7|1949.4|1948.2|36
1645003500000|2022-02-16 09:25:00|1950.1|1948.9|1949.9|1948.7|1950.4|1949.2|1949.6|1948.4|14
1645003800000|2022-02-16 09:30:00|1949.6|1948.4|1949.9|1948.7|1950.9|1949.7|1949.6|1948.4|83
1645004100000|2022-02-16 09:35:00|1950.1|1948.9|1949.4|1948.2|1950.4|1949.2|1948.9|1947.7|121
1645004400000|2022-02-16 09:40:00|1949.1|1947.9|1948.4|1947.2|1949.9|1948.7|1948.4|1947.2|89
1645004700000|2022-02-16 09:45:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|38
1645005000000|2022-02-16 09:50:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|40
1645005300000|2022-02-16 09:55:00|1948.1|1946.9|1947.4|1946.2|1948.4|1947.2|1946.9|1945.7|100
1645005600000|2022-02-16 10:00:00|1947.1|1945.9|1946.4|1945.2|1947.4|1946.2|1945.9|1944.7|78
1645005900000|2022-02-16 10:05:00|1946.6|1945.4|1947.4|1946.2|1947.6|1946.4|1946.4|1945.2|36
1645006200000|2022-02-16 10:10:00|1947.6|1946.4|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|34
1645006500000|2022-02-16 10:15:00|1948.1|1946.9|1946.9|1945.7|1948.4|1947.2|1946.9|1945.7|94
1645006800000|2022-02-16 10:20:00|1947.1|1945.9|1944.9|1943.7|1947.4|1946.2|1944.4|1943.2|129
1645007100000|2022-02-16 10:25:00|1945.1|1943.9|1945.4|1944.2|1945.9|1944.7|1944.4|1943.2|117
1645007400000|2022-02-16 10:30:00|1944.9|1943.7|1945.4|1944.2|1945.9|1944.7|1944.4|1943.2|28
1645007700000|2022-02-16 10:35:00|1945.6|1944.4|1945.4|1944.2|1945.9|1944.7|1945.1|1943.9|22
1645008000000|2022-02-16 10:40:00|1945.6|1944.4|1945.9|1944.7|1945.9|1944.7|1945.1|1943.9|68
1645008300000|2022-02-16 10:45:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|15
1645008600000|2022-02-16 10:50:00|1946.1|1944.9|1946.4|1945.2|1946.6|1945.4|1945.9|1944.7|21
1645008900000|2022-02-16 10:55:00|1946.6|1945.4|1946.4|1945.2|1947.4|1946.2|1946.4|1945.2|42
1645009200000|2022-02-16 11:00:00|1946.9|1945.7|1946.4|1945.2|1947.4|1946.2|1945.9|1944.7|55
1645009500000|2022-02-16 11:05:00|1946.6|1945.4|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|40
1645009800000|2022-02-16 11:10:00|1945.9|1944.7|1945.4|1944.2|1945.9|1944.7|1944.9|1943.7|90
1645010100000|2022-02-16 11:15:00|1944.9|1943.7|1945.1|1943.9|1945.4|1944.2|1944.9|1943.7|47
1645010400000|2022-02-16 11:20:00|1944.9|1943.7|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|25
1645010700000|2022-02-16 11:25:00|1945.1|1943.9|1944.9|1943.7|1945.4|1944.2|1944.4|1943.2|27
1645011000000|2022-02-16 11:30:00|1944.6|1943.4|1945.4|1944.2|1945.9|1944.7|1944.4|1943.2|41
1645011300000|2022-02-16 11:35:00|1945.6|1944.4|1946.1|1944.9|1946.4|1945.2|1945.4|1944.2|9
1645011600000|2022-02-16 11:40:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|14
1645011900000|2022-02-16 11:45:00|1946.1|1944.9|1946.1|1944.9|1946.4|1945.2|1945.9|1944.7|17
1645012200000|2022-02-16 11:50:00|1945.9|1944.7|1945.4|1944.2|1946.4|1945.2|1945.1|1943.9|9
1645012500000|2022-02-16 11:55:00|1945.6|1944.4|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|51
1645012800000|2022-02-16 12:00:00|1945.6|1944.4|1946.4|1945.2|1946.4|1945.2|1945.4|1944.2|72
1645013100000|2022-02-16 12:05:00|1946.1|1944.9|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|23
1645013400000|2022-02-16 12:10:00|1945.4|1944.2|1945.9|1944.7|1946.4|1945.2|1945.1|1943.9|34
1645013700000|2022-02-16 12:15:00|1946.1|1944.9|1945.9|1944.7|1946.1|1944.9|1945.4|1944.2|11
1645014000000|2022-02-16 12:20:00|1946.1|1944.9|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|12
1645014300000|2022-02-16 12:25:00|1946.1|1944.9|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|19
1645014600000|2022-02-16 12:30:00|1945.9|1944.7|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|42
1645014900000|2022-02-16 12:35:00|1944.4|1943.2|1941.4|1940.2|1944.4|1943.2|1941.4|1940.2|540
1645015200000|2022-02-16 12:40:00|1940.9|1939.7|1941.4|1940.2|1941.9|1940.7|1940.4|1939.2|117
1645015500000|2022-02-16 12:45:00|1940.9|1939.7|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|8
1645015800000|2022-02-16 12:50:00|1942.1|1940.9|1941.6|1940.4|1942.4|1941.2|1941.4|1940.2|57
1645016100000|2022-02-16 12:55:00|1941.9|1940.7|1942.4|1941.2|1942.4|1941.2|1940.9|1939.7|22
1645016400000|2022-02-16 13:00:00|1942.6|1941.4|1942.4|1941.2|1942.9|1941.7|1941.9|1940.7|73
1645016700000|2022-02-16 13:05:00|1942.6|1941.4|1941.4|1940.2|1942.9|1941.7|1941.4|1940.2|55
1645017000000|2022-02-16 13:10:00|1941.9|1940.7|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|46
1645017300000|2022-02-16 13:15:00|1941.4|1940.2|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|71
1645017600000|2022-02-16 13:20:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|59
1645017900000|2022-02-16 13:25:00|1942.4|1941.2|1941.4|1940.2|1942.4|1941.2|1941.4|1940.2|62
1645018200000|2022-02-16 13:30:00|1941.9|1940.7|1942.4|1941.2|1943.9|1942.7|1941.4|1940.2|335
1645018500000|2022-02-16 13:35:00|1942.1|1940.9|1942.4|1941.2|1943.4|1942.2|1941.9|1940.7|275
1645018800000|2022-02-16 13:40:00|1942.1|1940.9|1941.4|1940.2|1942.4|1941.2|1941.4|1940.2|146
1645019100000|2022-02-16 13:45:00|1940.9|1939.7|1938.4|1937.2|1941.6|1940.4|1938.4|1937.2|207
1645019400000|2022-02-16 13:50:00|1938.1|1936.9|1938.1|1936.9|1938.9|1937.7|1936.9|1935.7|357
1645019700000|2022-02-16 13:55:00|1937.9|1936.7|1936.9|1935.7|1938.1|1936.9|1935.9|1934.7|96
1645020000000|2022-02-16 14:00:00|1937.1|1935.9|1936.9|1935.7|1937.4|1936.2|1935.6|1934.4|279
1645020300000|2022-02-16 14:05:00|1936.4|1935.2|1936.6|1935.4|1937.4|1936.2|1935.4|1934.2|186
1645020600000|2022-02-16 14:10:00|1936.4|1935.2|1935.4|1934.2|1936.6|1935.4|1935.4|1934.2|90
1645020900000|2022-02-16 14:15:00|1935.9|1934.7|1936.9|1935.7|1936.9|1935.7|1935.9|1934.7|75
1645021200000|2022-02-16 14:20:00|1936.6|1935.4|1936.9|1935.7|1937.1|1935.9|1936.4|1935.2|53
1645021500000|2022-02-16 14:25:00|1936.6|1935.4|1937.4|1936.2|1937.9|1936.7|1936.6|1935.4|49
1645021800000|2022-02-16 14:30:00|1937.9|1936.7|1939.4|1938.2|1940.4|1939.2|1937.4|1936.2|237
1645022100000|2022-02-16 14:35:00|1938.9|1937.7|1939.4|1938.2|1940.4|1939.2|1938.9|1937.7|383
1645022400000|2022-02-16 14:40:00|1938.9|1937.7|1939.6|1938.4|1939.9|1938.7|1937.4|1936.2|389
1645022700000|2022-02-16 14:45:00|1939.9|1938.7|1940.4|1939.2|1942.4|1941.2|1939.4|1938.2|202
1645023000000|2022-02-16 14:50:00|1940.1|1938.9|1936.4|1935.2|1940.4|1939.2|1935.6|1934.4|513
1645023300000|2022-02-16 14:55:00|1936.9|1935.7|1938.1|1936.9|1938.4|1937.2|1936.4|1935.2|139
1645023600000|2022-02-16 15:00:00|1937.9|1936.7|1937.9|1936.7|1939.4|1938.2|1937.4|1936.2|146
1645023900000|2022-02-16 15:05:00|1938.1|1936.9|1937.9|1936.7|1938.9|1937.7|1937.4|1936.2|109
1645024200000|2022-02-16 15:10:00|1937.6|1936.4|1938.1|1936.9|1938.9|1937.7|1937.4|1936.2|111
1645024500000|2022-02-16 15:15:00|1938.4|1937.2|1937.9|1936.7|1938.4|1937.2|1936.9|1935.7|143
1645024800000|2022-02-16 15:20:00|1937.6|1936.4|1939.9|1938.7|1939.9|1938.7|1937.4|1936.2|157
1645025100000|2022-02-16 15:25:00|1940.4|1939.2|1940.9|1939.7|1940.9|1939.7|1939.4|1938.2|136
1645025400000|2022-02-16 15:30:00|1940.4|1939.2|1940.9|1939.7|1940.9|1939.7|1939.9|1938.7|123
1645025700000|2022-02-16 15:35:00|1941.1|1939.9|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|68
1645026000000|2022-02-16 15:40:00|1941.1|1939.9|1942.4|1941.2|1942.4|1941.2|1940.9|1939.7|214
1645026300000|2022-02-16 15:45:00|1942.1|1940.9|1941.1|1939.9|1942.4|1941.2|1940.9|1939.7|99
1645026600000|2022-02-16 15:50:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|132
1645026900000|2022-02-16 15:55:00|1941.1|1939.9|1937.6|1936.4|1941.1|1939.9|1936.9|1935.7|445
1645027200000|2022-02-16 16:00:00|1937.9|1936.7|1940.4|1939.2|1940.4|1939.2|1937.9|1936.7|108
1645027500000|2022-02-16 16:05:00|1940.1|1938.9|1941.9|1940.7|1942.4|1941.2|1939.4|1938.2|108
1645027800000|2022-02-16 16:10:00|1941.4|1940.2|1941.6|1940.4|1941.9|1940.7|1941.1|1939.9|66
1645028100000|2022-02-16 16:15:00|1941.9|1940.7|1940.4|1939.2|1942.4|1941.2|1940.4|1939.2|55
1645028400000|2022-02-16 16:20:00|1940.6|1939.4|1941.4|1940.2|1941.4|1940.2|1939.9|1938.7|17
1645028700000|2022-02-16 16:25:00|1941.9|1940.7|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|31
1645029000000|2022-02-16 16:30:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|45
1645029300000|2022-02-16 16:35:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|45
1645029600000|2022-02-16 16:40:00|1941.6|1940.4|1939.9|1938.7|1941.9|1940.7|1939.4|1938.2|109
1645029900000|2022-02-16 16:45:00|1940.1|1938.9|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|79
1645030200000|2022-02-16 16:50:00|1939.4|1938.2|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|52
1645030500000|2022-02-16 16:55:00|1939.6|1938.4|1940.4|1939.2|1940.9|1939.7|1939.4|1938.2|64
1645030800000|2022-02-16 17:00:00|1939.9|1938.7|1940.4|1939.2|1940.9|1939.7|1939.9|1938.7|51
1645031100000|2022-02-16 17:05:00|1940.6|1939.4|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|12
1645031400000|2022-02-16 17:10:00|1940.6|1939.4|1940.4|1939.2|1940.9|1939.7|1939.9|1938.7|12
1645031700000|2022-02-16 17:15:00|1940.1|1938.9|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|15
1645032000000|2022-02-16 17:20:00|1940.4|1939.2|1940.1|1938.9|1940.4|1939.2|1939.9|1938.7|13
1645032300000|2022-02-16 17:25:00|1939.9|1938.7|1939.9|1938.7|1940.6|1939.4|1939.9|1938.7|16
1645032600000|2022-02-16 17:30:00|1940.1|1938.9|1936.9|1935.7|1940.1|1938.9|1936.9|1935.7|103
1645032900000|2022-02-16 17:35:00|1937.1|1935.9|1938.6|1937.4|1938.9|1937.7|1936.9|1935.7|63
1645033200000|2022-02-16 17:40:00|1938.9|1937.7|1939.9|1938.7|1940.4|1939.2|1938.6|1937.4|27
1645033500000|2022-02-16 17:45:00|1940.1|1938.9|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|23
1645033800000|2022-02-16 17:50:00|1940.6|1939.4|1940.9|1939.7|1941.4|1940.2|1940.1|1938.9|30
1645034100000|2022-02-16 17:55:00|1940.4|1939.2|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|39
1645034400000|2022-02-16 18:00:00|1940.4|1939.2|1940.4|1939.2|1940.9|1939.7|1939.9|1938.7|85
1645034700000|2022-02-16 18:05:00|1940.1|1938.9|1941.4|1940.2|1941.4|1940.2|1939.9|1938.7|39
1645035000000|2022-02-16 18:10:00|1941.1|1939.9|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|35
1645035300000|2022-02-16 18:15:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|28
1645035600000|2022-02-16 18:20:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|67
1645035900000|2022-02-16 18:25:00|1941.1|1939.9|1941.6|1940.4|1941.9|1940.7|1940.9|1939.7|35
1645036200000|2022-02-16 18:30:00|1941.4|1940.2|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|64
1645036500000|2022-02-16 18:35:00|1941.1|1939.9|1941.4|1940.2|1941.9|1940.7|1941.1|1939.9|39
1645036800000|2022-02-16 18:40:00|1940.9|1939.7|1940.6|1939.4|1941.1|1939.9|1940.4|1939.2|63
1645037100000|2022-02-16 18:45:00|1940.9|1939.7|1941.4|1940.2|1941.4|1940.2|1940.4|1939.2|39
1645037400000|2022-02-16 18:50:00|1941.9|1940.7|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|53
1645037700000|2022-02-16 18:55:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1940.4|1939.2|50
1645038000000|2022-02-16 19:00:00|1941.9|1940.7|1943.6|1942.4|1945.9|1944.7|1939.4|1938.2|190
1645038300000|2022-02-16 19:05:00|1943.9|1942.7|1944.9|1943.7|1946.4|1945.2|1942.1|1940.9|164
1645038600000|2022-02-16 19:10:00|1945.4|1944.2|1943.4|1942.2|1945.4|1944.2|1942.4|1941.2|203
1645038900000|2022-02-16 19:15:00|1943.6|1942.4|1945.9|1944.7|1946.4|1945.2|1943.6|1942.4|185
1645039200000|2022-02-16 19:20:00|1945.6|1944.4|1949.4|1948.2|1949.4|1948.2|1945.4|1944.2|130
1645039500000|2022-02-16 19:25:00|1948.9|1947.7|1949.4|1948.2|1949.9|1948.7|1948.4|1947.2|96
1645039800000|2022-02-16 19:30:00|1949.9|1948.7|1949.9|1948.7|1952.1|1950.9|1949.9|1948.7|117
1645040100000|2022-02-16 19:35:00|1950.1|1948.9|1949.4|1948.2|1950.4|1949.2|1948.4|1947.2|46
1645040400000|2022-02-16 19:40:00|1949.6|1948.4|1948.4|1947.2|1949.9|1948.7|1947.9|1946.7|33
1645040700000|2022-02-16 19:45:00|1948.1|1946.9|1946.9|1945.7|1948.4|1947.2|1946.4|1945.2|105
1645041000000|2022-02-16 19:50:00|1946.6|1945.4|1948.4|1947.2|1948.9|1947.7|1946.6|1945.4|16
1645041300000|2022-02-16 19:55:00|1948.1|1946.9|1949.4|1948.2|1949.9|1948.7|1948.1|1946.9|64
1645041600000|2022-02-16 20:00:00|1949.9|1948.7|1951.9|1950.7|1951.9|1950.7|1948.9|1947.7|92
1645041900000|2022-02-16 20:05:00|1951.4|1950.2|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|77
1645042200000|2022-02-16 20:10:00|1950.6|1949.4|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|37
1645042500000|2022-02-16 20:15:00|1950.1|1948.9|1950.9|1949.7|1950.9|1949.7|1949.9|1948.7|94
1645042800000|2022-02-16 20:20:00|1951|1949|1950.2|1948.2|1951|1949|1949.2|1947.2|33
1645043100000|2022-02-16 20:25:00|1950.3|1948.3|1951.1|1949.1|1951.1|1949.1|1949.9|1947.9|88
1645043400000|2022-02-16 20:30:00|1950.8|1948.8|1949.3|1947.3|1951.2|1949.2|1948.5|1946.5|76
1645043700000|2022-02-16 20:35:00|1949.6|1947.6|1950.8|1948.8|1950.8|1948.8|1948.9|1946.9|88
1645044000000|2022-02-16 20:40:00|1950.7|1948.7|1950.1|1948.1|1951.1|1949.1|1949.7|1947.7|136
1645044300000|2022-02-16 20:45:00|1950.2|1948.2|1951.4|1949.4|1951.7|1949.7|1949.3|1947.3|166
1645044600000|2022-02-16 20:50:00|1951.3|1949.3|1950.5|1948.5|1951.9|1949.9|1950.5|1948.5|126
1645044900000|2022-02-16 20:55:00|1950.4|1948.4|1948.8|1946.8|1950.5|1948.5|1947.8|1945.8|8
1645045200000|2022-02-16 21:00:00|1948.5|1946.5|1947.6|1945.6|1949.1|1947.1|1947|1945|11
1645045500000|2022-02-16 21:05:00|1947.5|1945.5|1947.6|1945.6|1948.3|1946.3|1947.1|1945.1|0
1645045800000|2022-02-16 21:10:00|1947.5|1945.5|1947|1945|1948.2|1946.2|1946.9|1944.9|0
1645046100000|2022-02-16 21:15:00|1947.1|1945.1|1947.7|1945.7|1947.7|1945.7|1947.1|1945.1|0
1645046400000|2022-02-16 21:20:00|1947.5|1945.5|1948|1946|1948.1|1946.1|1947.1|1945.1|0
1645046700000|2022-02-16 21:25:00|1947.9|1945.9|1948.8|1946.8|1948.8|1946.8|1947.9|1945.9|0
1645047000000|2022-02-16 21:30:00|1948.6|1946.6|1948.3|1946.3|1948.6|1946.6|1948.3|1946.3|0
1645047300000|2022-02-16 21:35:00|1948.1|1946.1|1948.3|1946.3|1948.3|1946.3|1948.1|1946.1|0
1645047600000|2022-02-16 21:40:00|1948.5|1946.5|1948.2|1946.2|1948.5|1946.5|1948.2|1946.2|0
1645047900000|2022-02-16 21:45:00|1948.1|1946.1|1946.8|1944.8|1948.2|1946.2|1946.8|1944.8|0
1645048200000|2022-02-16 21:50:00|1947|1945|1947|1945|1947.3|1945.3|1946.8|1944.8|0
1645048500000|2022-02-16 21:55:00|1946.9|1944.9|1946.7|1944.7|1946.9|1944.9|1946.6|1944.6|0
1645048800000|2022-02-16 22:00:00|1946.6|1944.6|1946.8|1944.8|1946.9|1944.9|1946.6|1944.6|0
1645049100000|2022-02-16 22:05:00|1946.7|1944.7|1946.8|1944.8|1946.8|1944.8|1946.7|1944.7|0
1645049400000|2022-02-16 22:10:00|1946.7|1944.7|1946.7|1944.7|1946.9|1944.9|1946.7|1944.7|0
1645049700000|2022-02-16 22:15:00|1946.9|1944.9|1946.9|1944.9|1946.9|1944.9|1946.9|1944.9|0
1645050000000|2022-02-16 22:20:00|1947|1945|1947.3|1945.3|1947.3|1945.3|1947|1945|0
1645050300000|2022-02-16 22:25:00|1947.4|1945.4|1947.4|1945.4|1947.6|1945.6|1947.4|1945.4|0
1645050600000|2022-02-16 22:30:00|1947.5|1945.5|1947.4|1945.4|1947.5|1945.5|1947.2|1945.2|0
1645050900000|2022-02-16 22:35:00|1947.5|1945.5|1947.4|1945.4|1947.5|1945.5|1947.4|1945.4|0
1645051200000|2022-02-16 22:40:00|1947.3|1945.3|1947.1|1945.1|1947.4|1945.4|1947.1|1945.1|0
1645051500000|2022-02-16 22:45:00|1947.2|1945.2|1946.8|1944.8|1947.2|1945.2|1946.8|1944.8|0
1645051800000|2022-02-16 22:50:00|1946.7|1944.7|1947.3|1945.3|1947.3|1945.3|1946.7|1944.7|0
1645052100000|2022-02-16 22:55:00|1947.2|1945.2|1946.8|1944.8|1947.2|1945.2|1946.6|1944.6|0
1645052400000|2022-02-16 23:00:00|1947.3|1945.3|1947.8|1945.8|1948|1946|1945.6|1943.6|0
1645052700000|2022-02-16 23:05:00|1947.7|1945.7|1947.9|1945.9|1947.9|1945.9|1947.4|1945.4|0
1645053000000|2022-02-16 23:10:00|1948.1|1946.1|1947.9|1945.9|1948.5|1946.5|1947.7|1945.7|0
1645053300000|2022-02-16 23:15:00|1947.8|1945.8|1947.7|1945.7|1948.2|1946.2|1947|1945|0
1645053600000|2022-02-16 23:20:00|1947.8|1945.8|1948.2|1946.2|1948.4|1946.4|1947.7|1945.7|0
1645053900000|2022-02-16 23:25:00|1948.4|1946.4|1948.2|1946.2|1948.4|1946.4|1947.8|1945.8|0
1645054200000|2022-02-16 23:30:00|1948.5|1946.5|1949.3|1947.3|1949.7|1947.7|1948.5|1946.5|0
1645054500000|2022-02-16 23:35:00|1949.5|1947.5|1950.1|1948.1|1950.4|1948.4|1949.3|1947.3|0
1645054800000|2022-02-16 23:40:00|1950|1948|1946.9|1944.9|1950.1|1948.1|1946.2|1944.2|0
1645055100000|2022-02-16 23:45:00|1949.6|1948.4|1946.4|1945.2|1949.6|1948.4|1945.9|1944.7|632
1645055400000|2022-02-16 23:50:00|1945.9|1944.7|1945.4|1944.2|1946.4|1945.2|1944.9|1943.7|180
1645055700000|2022-02-16 23:55:00|1945.1|1943.9|1942.9|1941.7|1945.4|1944.2|1942.4|1941.2|269
1645056000000|2022-02-17 00:00:00|1942.7|1941.9|1937.2|1936.4|1945.4|1944.6|1936.2|1935.4|2104
1645056300000|2022-02-17 00:05:00|1936.7|1935.9|1938.9|1938.1|1939.7|1938.9|1935.7|1934.9|1092
1645056600000|2022-02-17 00:10:00|1939.2|1938.4|1937.7|1936.9|1939.2|1938.4|1936.2|1935.4|741
1645056900000|2022-02-17 00:15:00|1937.2|1936.4|1936.7|1935.9|1937.7|1936.9|1936.2|1935.4|390
1645057200000|2022-02-17 00:20:00|1936.2|1935.4|1936.7|1935.9|1936.7|1935.9|1934.7|1933.9|378
1645057500000|2022-02-17 00:25:00|1936.4|1935.6|1938.2|1937.4|1939.7|1938.9|1936.2|1935.4|378
1645057800000|2022-02-17 00:30:00|1938.7|1937.9|1939.7|1938.9|1939.7|1938.9|1936.9|1936.1|370
1645058100000|2022-02-17 00:35:00|1940.2|1939.4|1939.7|1938.9|1941.2|1940.4|1939.7|1938.9|382
1645058400000|2022-02-17 00:40:00|1939.2|1938.4|1937.2|1936.4|1939.7|1938.9|1937.2|1936.4|219
1645058700000|2022-02-17 00:45:00|1936.7|1935.9|1937.7|1936.9|1938.2|1937.4|1935.7|1934.9|531
1645059000000|2022-02-17 00:50:00|1937.2|1936.4|1936.7|1935.9|1937.7|1936.9|1936.2|1935.4|145
1645059300000|2022-02-17 00:55:00|1936.9|1936.1|1937.2|1936.4|1938.7|1937.9|1936.7|1935.9|189
1645059600000|2022-02-17 01:00:00|1936.7|1935.9|1938.7|1937.9|1939.2|1938.4|1936.7|1935.9|204
1645059900000|2022-02-17 01:05:00|1938.9|1938.1|1938.4|1937.6|1939.2|1938.4|1938.2|1937.4|243
1645060200000|2022-02-17 01:10:00|1938.7|1937.9|1938.7|1937.9|1939.2|1938.4|1938.2|1937.4|146
1645060500000|2022-02-17 01:15:00|1939.2|1938.4|1939.2|1938.4|1939.4|1938.6|1938.2|1937.4|178
1645060800000|2022-02-17 01:20:00|1939.7|1938.9|1938.4|1937.6|1939.7|1938.9|1937.7|1936.9|153
1645061100000|2022-02-17 01:25:00|1938.7|1937.9|1939.7|1938.9|1940.4|1939.6|1938.2|1937.4|231
1645061400000|2022-02-17 01:30:00|1939.2|1938.4|1937.7|1936.9|1939.7|1938.9|1937.7|1936.9|202
1645061700000|2022-02-17 01:35:00|1938.2|1937.4|1937.7|1936.9|1938.2|1937.4|1937.2|1936.4|146
1645062000000|2022-02-17 01:40:00|1937.2|1936.4|1937.2|1936.4|1937.7|1936.9|1937.2|1936.4|255
1645062300000|2022-02-17 01:45:00|1936.7|1935.9|1935.7|1934.9|1936.7|1935.9|1934.7|1933.9|248
1645062600000|2022-02-17 01:50:00|1935.2|1934.4|1935.7|1934.9|1935.7|1934.9|1934.7|1933.9|126
1645062900000|2022-02-17 01:55:00|1935.9|1935.1|1935.7|1934.9|1936.2|1935.4|1935.7|1934.9|166
1645063200000|2022-02-17 02:00:00|1935.9|1935.1|1938.7|1937.9|1938.7|1937.9|1935.9|1935.1|340
1645063500000|2022-02-17 02:05:00|1938.9|1938.1|1939.2|1938.4|1939.2|1938.4|1938.2|1937.4|177
1645063800000|2022-02-17 02:10:00|1939.4|1938.6|1939.7|1938.9|1940.7|1939.9|1939.2|1938.4|344
1645064100000|2022-02-17 02:15:00|1940.2|1939.4|1939.7|1938.9|1940.2|1939.4|1939.7|1938.9|196
1645064400000|2022-02-17 02:20:00|1939.2|1938.4|1940.2|1939.4|1940.2|1939.4|1939.2|1938.4|151
1645064700000|2022-02-17 02:25:00|1939.7|1938.9|1939.7|1938.9|1940.7|1939.9|1939.7|1938.9|242
1645065000000|2022-02-17 02:30:00|1939.2|1938.4|1939.2|1938.4|1939.7|1938.9|1939.2|1938.4|110
1645065300000|2022-02-17 02:35:00|1939.7|1938.9|1938.7|1937.9|1939.7|1938.9|1938.7|1937.9|93
1645065600000|2022-02-17 02:40:00|1939.2|1938.4|1938.2|1937.4|1939.2|1938.4|1938.2|1937.4|83
1645065900000|2022-02-17 02:45:00|1937.7|1936.9|1938.2|1937.4|1938.2|1937.4|1937.7|1936.9|53
1645066200000|2022-02-17 02:50:00|1938.7|1937.9|1939.2|1938.4|1939.2|1938.4|1938.2|1937.4|65
1645066500000|2022-02-17 02:55:00|1939.7|1938.9|1940.2|1939.4|1940.4|1939.6|1939.7|1938.9|142
1645066800000|2022-02-17 03:00:00|1939.7|1938.9|1939.7|1938.9|1940.2|1939.4|1939.7|1938.9|40
1645067100000|2022-02-17 03:05:00|1940.2|1939.4|1940.7|1939.9|1940.7|1939.9|1940.2|1939.4|45
1645067400000|2022-02-17 03:10:00|1941.2|1940.4|1941.4|1940.6|1941.4|1940.6|1941.2|1940.4|48
1645067700000|2022-02-17 03:15:00|1941.2|1940.4|1941.2|1940.4|1942.2|1941.4|1941.2|1940.4|153
1645068000000|2022-02-17 03:20:00|1941.7|1940.9|1941.2|1940.4|1942.2|1941.4|1941.2|1940.4|134
1645068300000|2022-02-17 03:25:00|1941.7|1940.9|1941.7|1940.9|1941.7|1940.9|1941.2|1940.4|61
1645068600000|2022-02-17 03:30:00|1942.2|1941.4|1939.7|1938.9|1942.2|1941.4|1939.7|1938.9|467
1645068900000|2022-02-17 03:35:00|1939.4|1938.6|1939.2|1938.4|1939.7|1938.9|1938.2|1937.4|277
1645069200000|2022-02-17 03:40:00|1939.7|1938.9|1939.7|1938.9|1940.2|1939.4|1939.7|1938.9|227
1645069500000|2022-02-17 03:45:00|1939.2|1938.4|1939.2|1938.4|1939.7|1938.9|1938.7|1937.9|172
1645069800000|2022-02-17 03:50:00|1939.7|1938.9|1936.2|1935.4|1940.2|1939.4|1936.2|1935.4|561
1645070100000|2022-02-17 03:55:00|1935.7|1934.9|1926.7|1925.9|1935.7|1934.9|1926.2|1925.4|2998
1645070400000|2022-02-17 04:00:00|1925.7|1924.9|1923.2|1922.4|1926.2|1925.4|1920.7|1919.9|3143
1645070700000|2022-02-17 04:05:00|1922.2|1921.4|1926.7|1925.9|1926.7|1925.9|1921.7|1920.9|1266
1645071000000|2022-02-17 04:10:00|1926.2|1925.4|1932.2|1931.4|1933.7|1932.9|1925.7|1924.9|1270
1645071300000|2022-02-17 04:15:00|1931.7|1930.9|1930.7|1929.9|1932.7|1931.9|1930.2|1929.4|446
1645071600000|2022-02-17 04:20:00|1930.2|1929.4|1932.2|1931.4|1933.2|1932.4|1929.7|1928.9|481
1645071900000|2022-02-17 04:25:00|1931.7|1930.9|1930.7|1929.9|1932.2|1931.4|1929.7|1928.9|422
1645072200000|2022-02-17 04:30:00|1930.2|1929.4|1930.7|1929.9|1932.4|1931.6|1929.2|1928.4|396
1645072500000|2022-02-17 04:35:00|1931.2|1930.4|1930.2|1929.4|1931.2|1930.4|1929.2|1928.4|273
1645072800000|2022-02-17 04:40:00|1929.7|1928.9|1929.7|1928.9|1931.2|1930.4|1929.7|1928.9|220
1645073100000|2022-02-17 04:45:00|1930.2|1929.4|1929.7|1928.9|1930.9|1930.1|1929.7|1928.9|272
1645073400000|2022-02-17 04:50:00|1929.2|1928.4|1929.2|1928.4|1931.2|1930.4|1928.2|1927.4|310
1645073700000|2022-02-17 04:55:00|1929.7|1928.9|1928.7|1927.9|1929.7|1928.9|1928.2|1927.4|200
1645074000000|2022-02-17 05:00:00|1928.2|1927.4|1929.2|1928.4|1929.7|1928.9|1927.7|1926.9|365
1645074300000|2022-02-17 05:05:00|1929.4|1928.6|1932.7|1931.9|1933.7|1932.9|1929.2|1928.4|715
1645074600000|2022-02-17 05:10:00|1932.2|1931.4|1930.7|1929.9|1933.2|1932.4|1930.2|1929.4|422
1645074900000|2022-02-17 05:15:00|1930.9|1930.1|1931.7|1930.9|1932.2|1931.4|1930.7|1929.9|359
1645075200000|2022-02-17 05:20:00|1932.2|1931.4|1933.2|1932.4|1933.7|1932.9|1931.7|1930.9|306
1645075500000|2022-02-17 05:25:00|1932.7|1931.9|1933.2|1932.4|1933.7|1932.9|1932.2|1931.4|311
1645075800000|2022-02-17 05:30:00|1932.7|1931.9|1933.7|1932.9|1934.2|1933.4|1932.7|1931.9|612
1645076100000|2022-02-17 05:35:00|1934.2|1933.4|1933.2|1932.4|1934.2|1933.4|1932.2|1931.4|493
1645076400000|2022-02-17 05:40:00|1932.7|1931.9|1933.2|1932.4|1934.2|1933.4|1932.7|1931.9|435
1645076700000|2022-02-17 05:45:00|1932.9|1932.1|1931.7|1930.9|1933.2|1932.4|1931.2|1930.4|936
1645077000000|2022-02-17 05:50:00|1931.9|1931.1|1932.2|1931.4|1932.7|1931.9|1931.4|1930.6|661
1645077300000|2022-02-17 05:55:00|1932.7|1931.9|1931.7|1930.9|1933.7|1932.9|1931.2|1930.4|1633
1645077600000|2022-02-17 06:00:00|1930.2|1929.4|1930.2|1929.4|1931.2|1930.4|1929.7|1928.9|2114
1645077900000|2022-02-17 06:05:00|1929.7|1928.9|1930.4|1928.4|1930.5|1929.4|1929.2|1928.1|536
1645078200000|2022-02-17 06:10:00|1930.2|1928.2|1928.4|1926.4|1930.5|1928.5|1928|1926|3
1645078500000|2022-02-17 06:15:00|1928.5|1926.5|1928.8|1926.8|1929.4|1927.4|1927.8|1925.8|295
1645078800000|2022-02-17 06:20:00|1928.7|1926.7|1928.9|1926.9|1929.4|1927.4|1928.2|1926.2|0
1645079100000|2022-02-17 06:25:00|1928.7|1926.7|1932.7|1930.7|1932.7|1930.7|1928.4|1926.4|0
1645079400000|2022-02-17 06:30:00|1932.9|1930.9|1930.3|1928.3|1933.8|1931.8|1928.6|1926.6|0
1645079700000|2022-02-17 06:35:00|1930.4|1928.4|1930.1|1928.1|1930.6|1928.6|1929.8|1927.8|0
1645080000000|2022-02-17 06:40:00|1930.3|1928.3|1930.2|1928.2|1931.3|1929.3|1930.2|1928.2|0
1645080300000|2022-02-17 06:45:00|1930|1928|1930.5|1928.5|1931.6|1929.6|1929.6|1927.6|0
1645080600000|2022-02-17 06:50:00|1930.3|1928.3|1931.1|1929.1|1931.5|1929.5|1930.3|1928.3|0
1645080900000|2022-02-17 06:55:00|1931.3|1929.3|1931.6|1929.6|1932.3|1930.3|1931|1929|0
1645081200000|2022-02-17 07:00:00|1931.3|1929.3|1934.2|1932.2|1935.2|1933.2|1931.3|1929.3|0
1645081500000|2022-02-17 07:05:00|1934.1|1932.1|1934.1|1932.1|1935.1|1933.1|1933.7|1931.7|0
1645081800000|2022-02-17 07:10:00|1934|1932|1934|1932|1935|1933|1933.2|1931.2|0
1645082100000|2022-02-17 07:15:00|1933.8|1931.8|1933.8|1931.8|1934.8|1932.8|1933.6|1931.6|0
1645082400000|2022-02-17 07:20:00|1933.5|1931.5|1934.1|1932.1|1934.8|1932.8|1933.3|1931.3|0
1645082700000|2022-02-17 07:25:00|1933.9|1931.9|1932.3|1930.3|1934.3|1932.3|1932.1|1930.1|0
1645083000000|2022-02-17 07:30:00|1932|1930|1932.4|1931.2|1932.9|1931.7|1931.4|1929.9|199
1645083300000|2022-02-17 07:35:00|1932.6|1931.4|1931.9|1930.7|1932.6|1931.4|1931.9|1930.7|87
1645083600000|2022-02-17 07:40:00|1931.4|1930.2|1931.9|1930.7|1932.1|1930.9|1931.4|1930.2|27
1645083900000|2022-02-17 07:45:00|1932.4|1931.2|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|134
1645084200000|2022-02-17 07:50:00|1932.9|1931.7|1932.9|1931.7|1933.4|1932.2|1932.6|1931.4|21
1645084500000|2022-02-17 07:55:00|1932.4|1931.2|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|60
1645084800000|2022-02-17 08:00:00|1933.9|1932.7|1936.9|1935.7|1937.4|1936.2|1933.9|1932.7|486
1645085100000|2022-02-17 08:05:00|1937.1|1935.9|1936.9|1935.7|1937.9|1936.7|1935.4|1934.2|121
1645085400000|2022-02-17 08:10:00|1937.1|1935.9|1935.9|1934.7|1937.9|1936.7|1935.4|1934.2|107
1645085700000|2022-02-17 08:15:00|1935.6|1934.4|1933.9|1932.7|1935.9|1934.7|1933.4|1932.2|318
1645086000000|2022-02-17 08:20:00|1934.1|1932.9|1933.4|1932.2|1935.4|1934.2|1932.9|1931.7|107
1645086300000|2022-02-17 08:25:00|1933.9|1932.7|1929.4|1928.2|1933.9|1932.7|1926.9|1925.7|402
1645086600000|2022-02-17 08:30:00|1929.1|1927.9|1928.6|1927.4|1931.4|1930.2|1928.4|1927.2|167
1645086900000|2022-02-17 08:35:00|1928.4|1927.2|1928.9|1927.7|1929.9|1928.7|1926.4|1925.2|149
1645087200000|2022-02-17 08:40:00|1929.4|1928.2|1928.9|1927.7|1929.9|1928.7|1928.4|1927.2|96
1645087500000|2022-02-17 08:45:00|1928.6|1927.4|1927.9|1926.7|1929.6|1928.4|1926.4|1925.2|118
1645087800000|2022-02-17 08:50:00|1927.4|1926.2|1928.4|1927.2|1928.9|1927.7|1926.9|1925.7|122
1645088100000|2022-02-17 08:55:00|1928.9|1927.7|1928.9|1927.7|1929.4|1928.2|1927.9|1926.7|110
1645088400000|2022-02-17 09:00:00|1929.1|1927.9|1926.4|1925.2|1929.9|1928.7|1926.4|1925.2|152
1645088700000|2022-02-17 09:05:00|1926.6|1925.4|1926.9|1925.7|1927.9|1926.7|1926.4|1925.2|131
1645089000000|2022-02-17 09:10:00|1926.4|1925.2|1925.4|1924.2|1926.9|1925.7|1924.9|1923.7|195
1645089300000|2022-02-17 09:15:00|1925.9|1924.7|1925.9|1924.7|1926.9|1925.7|1924.9|1923.7|137
1645089600000|2022-02-17 09:20:00|1926.4|1925.2|1926.9|1925.7|1927.1|1925.9|1926.1|1924.9|66
1645089900000|2022-02-17 09:25:00|1927.4|1926.2|1927.4|1926.2|1927.9|1926.7|1926.9|1925.7|27
1645090200000|2022-02-17 09:30:00|1927.1|1925.9|1927.4|1926.2|1927.9|1926.7|1926.9|1925.7|92
1645090500000|2022-02-17 09:35:00|1927.6|1926.4|1926.9|1925.7|1928.4|1927.2|1926.9|1925.7|79
1645090800000|2022-02-17 09:40:00|1927.1|1925.9|1926.4|1925.2|1927.4|1926.2|1925.4|1924.2|169
1645091100000|2022-02-17 09:45:00|1925.9|1924.7|1924.4|1923.2|1926.4|1925.2|1923.9|1922.7|302
1645091400000|2022-02-17 09:50:00|1924.1|1922.9|1925.4|1924.2|1925.4|1924.2|1923.9|1922.7|57
1645091700000|2022-02-17 09:55:00|1924.9|1923.7|1926.4|1925.2|1926.4|1925.2|1924.9|1923.7|59
1645092000000|2022-02-17 10:00:00|1925.9|1924.7|1926.9|1925.7|1927.9|1926.7|1925.9|1924.7|53
1645092300000|2022-02-17 10:05:00|1927.4|1926.2|1926.9|1925.7|1927.4|1926.2|1926.1|1924.9|60
1645092600000|2022-02-17 10:10:00|1927.1|1925.9|1927.9|1926.7|1928.1|1926.9|1926.9|1925.7|43
1645092900000|2022-02-17 10:15:00|1928.4|1927.2|1928.4|1927.2|1928.9|1927.7|1927.9|1926.7|62
1645093200000|2022-02-17 10:20:00|1928.1|1926.9|1927.9|1926.7|1928.9|1927.7|1927.9|1926.7|28
1645093500000|2022-02-17 10:25:00|1928.1|1926.9|1928.4|1927.2|1928.4|1927.2|1927.9|1926.7|11
1645093800000|2022-02-17 10:30:00|1927.9|1926.7|1928.4|1927.2|1928.9|1927.7|1927.9|1926.7|89
1645094100000|2022-02-17 10:35:00|1927.9|1926.7|1927.9|1926.7|1928.4|1927.2|1927.4|1926.2|52
1645094400000|2022-02-17 10:40:00|1928.1|1926.9|1928.4|1927.2|1928.4|1927.2|1927.6|1926.4|32
1645094700000|2022-02-17 10:45:00|1928.6|1927.4|1929.4|1928.2|1929.4|1928.2|1927.9|1926.7|121
1645095000000|2022-02-17 10:50:00|1929.9|1928.7|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|57
1645095300000|2022-02-17 10:55:00|1929.4|1928.2|1928.4|1927.2|1929.9|1928.7|1928.1|1926.9|51
1645095600000|2022-02-17 11:00:00|1928.1|1926.9|1927.9|1926.7|1928.4|1927.2|1927.4|1926.2|43
1645095900000|2022-02-17 11:05:00|1927.4|1926.2|1927.9|1926.7|1927.9|1926.7|1927.4|1926.2|48
1645096200000|2022-02-17 11:10:00|1927.6|1926.4|1928.4|1927.2|1928.4|1927.2|1927.4|1926.2|53
1645096500000|2022-02-17 11:15:00|1928.1|1926.9|1928.4|1927.2|1928.4|1927.2|1927.9|1926.7|36
1645096800000|2022-02-17 11:20:00|1928.6|1927.4|1927.9|1926.7|1928.9|1927.7|1927.9|1926.7|22
1645097100000|2022-02-17 11:25:00|1928.4|1927.2|1927.9|1926.7|1928.4|1927.2|1927.9|1926.7|19
1645097400000|2022-02-17 11:30:00|1928.4|1927.2|1927.9|1926.7|1928.4|1927.2|1927.4|1926.2|47
1645097700000|2022-02-17 11:35:00|1928.1|1926.9|1928.4|1927.2|1928.4|1927.2|1927.9|1926.7|97
1645098000000|2022-02-17 11:40:00|1928.1|1926.9|1928.4|1927.2|1928.4|1927.2|1927.9|1926.7|51
1645098300000|2022-02-17 11:45:00|1927.9|1926.7|1927.9|1926.7|1928.4|1927.2|1927.9|1926.7|17
1645098600000|2022-02-17 11:50:00|1928.4|1927.2|1927.4|1926.2|1928.4|1927.2|1927.4|1926.2|51
1645098900000|2022-02-17 11:55:00|1927.6|1926.4|1929.1|1927.9|1929.4|1928.2|1927.4|1926.2|252
1645099200000|2022-02-17 12:00:00|1929.4|1928.2|1930.9|1929.7|1931.4|1930.2|1929.4|1928.2|87
1645099500000|2022-02-17 12:05:00|1931.4|1930.2|1930.9|1929.7|1931.4|1930.2|1930.6|1929.4|33
1645099800000|2022-02-17 12:10:00|1930.4|1929.2|1930.1|1928.9|1930.9|1929.7|1929.9|1928.7|25
1645100100000|2022-02-17 12:15:00|1929.9|1928.7|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|80
1645100400000|2022-02-17 12:20:00|1930.1|1928.9|1929.6|1928.4|1930.4|1929.2|1929.4|1928.2|18
1645100700000|2022-02-17 12:25:00|1929.4|1928.2|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|40
1645101000000|2022-02-17 12:30:00|1930.1|1928.9|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|26
1645101300000|2022-02-17 12:35:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|10
1645101600000|2022-02-17 12:40:00|1930.9|1929.7|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|68
1645101900000|2022-02-17 12:45:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|24
1645102200000|2022-02-17 12:50:00|1931.6|1930.4|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|118
1645102500000|2022-02-17 12:55:00|1931.6|1930.4|1932.4|1931.2|1932.4|1931.2|1931.6|1930.4|74
1645102800000|2022-02-17 13:00:00|1932.9|1931.7|1931.9|1930.7|1933.9|1932.7|1931.9|1930.7|169
1645103100000|2022-02-17 13:05:00|1931.6|1930.4|1930.4|1929.2|1931.6|1930.4|1928.9|1927.7|226
1645103400000|2022-02-17 13:10:00|1930.1|1928.9|1928.9|1927.7|1930.4|1929.2|1928.4|1927.2|86
1645103700000|2022-02-17 13:15:00|1928.4|1927.2|1927.9|1926.7|1928.4|1927.2|1927.4|1926.2|60
1645104000000|2022-02-17 13:20:00|1927.6|1926.4|1927.9|1926.7|1928.4|1927.2|1927.4|1926.2|48
1645104300000|2022-02-17 13:25:00|1928.1|1926.9|1927.9|1926.7|1928.4|1927.2|1927.4|1926.2|60
1645104600000|2022-02-17 13:30:00|1928.1|1926.9|1927.9|1926.7|1928.9|1927.7|1927.4|1926.2|61
1645104900000|2022-02-17 13:35:00|1927.6|1926.4|1927.4|1926.2|1927.9|1926.7|1927.4|1926.2|22
1645105200000|2022-02-17 13:40:00|1927.1|1925.9|1923.9|1922.7|1927.4|1926.2|1923.9|1922.7|180
1645105500000|2022-02-17 13:45:00|1923.6|1922.4|1923.4|1922.2|1924.4|1923.2|1922.9|1921.7|111
1645105800000|2022-02-17 13:50:00|1923.6|1922.4|1922.4|1921.2|1924.4|1923.2|1921.9|1920.7|92
1645106100000|2022-02-17 13:55:00|1922.6|1921.4|1922.9|1921.7|1923.9|1922.7|1921.9|1920.7|64
1645106400000|2022-02-17 14:00:00|1923.4|1922.2|1924.9|1923.7|1925.9|1924.7|1923.4|1922.2|83
1645106700000|2022-02-17 14:05:00|1925.1|1923.9|1925.4|1924.2|1925.9|1924.7|1924.9|1923.7|105
1645107000000|2022-02-17 14:10:00|1925.6|1924.4|1926.1|1924.9|1928.4|1927.2|1925.6|1924.4|416
1645107300000|2022-02-17 14:15:00|1926.4|1925.2|1925.4|1924.2|1927.1|1925.9|1925.1|1923.9|73
1645107600000|2022-02-17 14:20:00|1924.9|1923.7|1925.9|1924.7|1926.9|1925.7|1924.9|1923.7|69
1645107900000|2022-02-17 14:25:00|1926.1|1924.9|1925.9|1924.7|1926.4|1925.2|1925.4|1924.2|86
1645108200000|2022-02-17 14:30:00|1926.1|1924.9|1925.4|1924.2|1926.9|1925.7|1924.4|1923.2|251
1645108500000|2022-02-17 14:35:00|1925.6|1924.4|1926.9|1925.7|1926.9|1925.7|1923.9|1922.7|180
1645108800000|2022-02-17 14:40:00|1926.6|1925.4|1925.4|1924.2|1926.9|1925.7|1923.4|1922.2|175
1645109100000|2022-02-17 14:45:00|1925.9|1924.7|1923.4|1922.2|1925.9|1924.7|1922.6|1921.4|276
1645109400000|2022-02-17 14:50:00|1923.6|1922.4|1921.1|1919.9|1923.9|1922.7|1920.9|1919.7|450
1645109700000|2022-02-17 14:55:00|1921.4|1920.2|1921.4|1920.2|1922.4|1921.2|1920.4|1919.2|289
1645110000000|2022-02-17 15:00:00|1921.9|1920.7|1921.4|1920.2|1922.4|1921.2|1920.4|1919.2|211
1645110300000|2022-02-17 15:05:00|1921.1|1919.9|1922.9|1921.7|1922.9|1921.7|1920.9|1919.7|202
1645110600000|2022-02-17 15:10:00|1922.4|1921.2|1922.9|1921.7|1923.4|1922.2|1921.1|1919.9|367
1645110900000|2022-02-17 15:15:00|1923.4|1922.2|1922.4|1921.2|1923.4|1922.2|1922.4|1921.2|198
1645111200000|2022-02-17 15:20:00|1922.1|1920.9|1921.9|1920.7|1922.4|1921.2|1920.9|1919.7|101
1645111500000|2022-02-17 15:25:00|1921.6|1920.4|1920.4|1919.2|1921.6|1920.4|1920.4|1919.2|104
1645111800000|2022-02-17 15:30:00|1920.9|1919.7|1922.1|1920.9|1922.9|1921.7|1920.9|1919.7|216
1645112100000|2022-02-17 15:35:00|1921.9|1920.7|1922.4|1921.2|1922.9|1921.7|1921.4|1920.2|49
1645112400000|2022-02-17 15:40:00|1922.1|1920.9|1922.4|1921.2|1922.9|1921.7|1921.4|1920.2|69
1645112700000|2022-02-17 15:45:00|1922.1|1920.9|1920.9|1919.7|1922.4|1921.2|1920.4|1919.2|499
1645113000000|2022-02-17 15:50:00|1921.1|1919.9|1922.4|1921.2|1922.9|1921.7|1920.9|1919.7|155
1645113300000|2022-02-17 15:55:00|1922.6|1921.4|1923.6|1922.4|1924.4|1923.2|1922.6|1921.4|140
1645113600000|2022-02-17 16:00:00|1923.4|1922.2|1922.6|1921.4|1923.4|1922.2|1921.9|1920.7|370
1645113900000|2022-02-17 16:05:00|1922.9|1921.7|1923.4|1922.2|1923.9|1922.7|1922.4|1921.2|48
1645114200000|2022-02-17 16:10:00|1923.9|1922.7|1924.4|1923.2|1924.9|1923.7|1923.4|1922.2|115
1645114500000|2022-02-17 16:15:00|1924.1|1922.9|1924.4|1923.2|1925.4|1924.2|1923.4|1922.2|117
1645114800000|2022-02-17 16:20:00|1924.6|1923.4|1923.4|1922.2|1924.9|1923.7|1923.4|1922.2|83
1645115100000|2022-02-17 16:25:00|1923.6|1922.4|1923.4|1922.2|1924.4|1923.2|1922.9|1921.7|277
1645115400000|2022-02-17 16:30:00|1923.9|1922.7|1923.4|1922.2|1923.9|1922.7|1922.9|1921.7|187
1645115700000|2022-02-17 16:35:00|1923.6|1922.4|1922.6|1921.4|1923.9|1922.7|1921.9|1920.7|78
1645116000000|2022-02-17 16:40:00|1922.9|1921.7|1922.4|1921.2|1922.9|1921.7|1921.6|1920.4|238
1645116300000|2022-02-17 16:45:00|1922.9|1921.7|1925.4|1924.2|1925.4|1924.2|1922.4|1921.2|84
1645116600000|2022-02-17 16:50:00|1925.1|1923.9|1923.9|1922.7|1925.1|1923.9|1923.9|1922.7|35
1645116900000|2022-02-17 16:55:00|1924.1|1922.9|1923.4|1922.2|1924.4|1923.2|1923.4|1922.2|21
1645117200000|2022-02-17 17:00:00|1923.1|1921.9|1923.9|1922.7|1923.9|1922.7|1922.4|1921.2|76
1645117500000|2022-02-17 17:05:00|1924.1|1922.9|1922.9|1921.7|1924.4|1923.2|1922.9|1921.7|79
1645117800000|2022-02-17 17:10:00|1923.1|1921.9|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|41
1645118100000|2022-02-17 17:15:00|1922.6|1921.4|1923.4|1922.2|1923.9|1922.7|1922.4|1921.2|34
1645118400000|2022-02-17 17:20:00|1923.6|1922.4|1924.4|1923.2|1924.4|1923.2|1923.4|1922.2|76
1645118700000|2022-02-17 17:25:00|1924.1|1922.9|1924.1|1922.9|1924.6|1923.4|1923.6|1922.4|27
1645119000000|2022-02-17 17:30:00|1923.9|1922.7|1923.9|1922.7|1924.9|1923.7|1923.4|1922.2|23
1645119300000|2022-02-17 17:35:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1923.4|1922.2|41
1645119600000|2022-02-17 17:40:00|1923.4|1922.2|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|32
1645119900000|2022-02-17 17:45:00|1923.6|1922.4|1922.9|1921.7|1923.9|1922.7|1922.4|1921.2|91
1645120200000|2022-02-17 17:50:00|1923.1|1921.9|1922.9|1921.7|1923.4|1922.2|1922.6|1921.4|297
1645120500000|2022-02-17 17:55:00|1922.6|1921.4|1923.4|1922.2|1923.4|1922.2|1922.6|1921.4|204
1645120800000|2022-02-17 18:00:00|1923.6|1922.4|1922.9|1921.7|1923.9|1922.7|1922.9|1921.7|51
1645121100000|2022-02-17 18:05:00|1922.6|1921.4|1923.1|1921.9|1923.4|1922.2|1922.4|1921.2|28
1645121400000|2022-02-17 18:10:00|1922.9|1921.7|1923.4|1922.2|1923.4|1922.2|1922.4|1921.2|158
1645121700000|2022-02-17 18:15:00|1923.6|1922.4|1922.9|1921.7|1923.9|1922.7|1922.9|1921.7|93
1645122000000|2022-02-17 18:20:00|1923.1|1921.9|1922.9|1921.7|1923.1|1921.9|1922.4|1921.2|18
1645122300000|2022-02-17 18:25:00|1922.6|1921.4|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|24
1645122600000|2022-02-17 18:30:00|1922.6|1921.4|1923.4|1922.2|1923.9|1922.7|1922.4|1921.2|15
1645122900000|2022-02-17 18:35:00|1923.9|1922.7|1922.6|1921.4|1923.9|1922.7|1922.4|1921.2|10
1645123200000|2022-02-17 18:40:00|1922.4|1921.2|1921.9|1920.7|1922.6|1921.4|1921.9|1920.7|5
1645123500000|2022-02-17 18:45:00|1921.6|1920.4|1920.9|1919.7|1921.9|1920.7|1920.9|1919.7|38
1645123800000|2022-02-17 18:50:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1920.9|1919.7|34
1645124100000|2022-02-17 18:55:00|1921.9|1920.7|1921.4|1920.2|1921.9|1920.7|1921.4|1920.2|9
1645124400000|2022-02-17 19:00:00|1920.9|1919.7|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|26
1645124700000|2022-02-17 19:05:00|1920.6|1919.4|1919.9|1918.7|1920.9|1919.7|1919.9|1918.7|21
1645125000000|2022-02-17 19:10:00|1919.6|1918.4|1920.4|1919.2|1920.4|1919.2|1919.4|1918.2|39
1645125300000|2022-02-17 19:15:00|1919.9|1918.7|1920.6|1919.4|1920.9|1919.7|1919.9|1918.7|56
1645125600000|2022-02-17 19:20:00|1920.4|1919.2|1918.9|1917.7|1920.9|1919.7|1918.9|1917.7|36
1645125900000|2022-02-17 19:25:00|1918.6|1917.4|1919.9|1918.7|1920.4|1919.2|1918.6|1917.4|82
1645126200000|2022-02-17 19:30:00|1920.1|1918.9|1918.9|1917.7|1920.4|1919.2|1918.9|1917.7|35
1645126500000|2022-02-17 19:35:00|1918.6|1917.4|1918.4|1917.2|1919.4|1918.2|1917.9|1916.7|68
1645126800000|2022-02-17 19:40:00|1918.1|1916.9|1917.9|1916.7|1918.4|1917.2|1917.9|1916.7|69
1645127100000|2022-02-17 19:45:00|1917.4|1916.2|1918.4|1917.2|1918.4|1917.2|1917.4|1916.2|132
1645127400000|2022-02-17 19:50:00|1918.1|1916.9|1916.9|1915.7|1918.1|1916.9|1916.9|1915.7|35
1645127700000|2022-02-17 19:55:00|1917.4|1916.2|1916.4|1915.2|1917.4|1916.2|1915.9|1914.7|99
1645128000000|2022-02-17 20:00:00|1916.1|1914.9|1914.6|1913.4|1916.4|1915.2|1914.4|1913.2|90
1645128300000|2022-02-17 20:05:00|1914.9|1913.7|1912.9|1911.7|1914.9|1913.7|1912.9|1911.7|107
1645128600000|2022-02-17 20:10:00|1912.4|1911.2|1910.9|1909.7|1913.4|1912.2|1910.4|1909.2|133
1645128900000|2022-02-17 20:15:00|1910.6|1909.4|1911.4|1910.2|1911.4|1910.2|1910.4|1909.2|138
1645129200000|2022-02-17 20:20:00|1911.6|1909.6|1912.8|1910.8|1913.6|1911.6|1911.6|1909.6|115
1645129500000|2022-02-17 20:25:00|1912.9|1910.9|1912.8|1910.8|1913.6|1911.6|1912.1|1910.1|60
1645129800000|2022-02-17 20:30:00|1913|1911|1911.5|1909.5|1914|1912|1910.8|1908.8|35
1645130100000|2022-02-17 20:35:00|1911.4|1909.4|1913.8|1911.8|1914.1|1912.1|1911.4|1909.4|43
1645130400000|2022-02-17 20:40:00|1913.9|1911.9|1913.5|1911.5|1913.9|1911.9|1912.7|1910.7|65
1645130700000|2022-02-17 20:45:00|1913.7|1911.7|1912.6|1910.6|1914.2|1912.2|1912.3|1910.3|49
1645131000000|2022-02-17 20:50:00|1912.5|1910.5|1909.9|1907.9|1912.5|1910.5|1908.8|1906.8|165
1645131300000|2022-02-17 20:55:00|1910.2|1908.2|1909.9|1907.9|1911.7|1909.7|1909.7|1907.7|0
1645131600000|2022-02-17 21:00:00|1910|1908|1911|1909|1911.1|1909.1|1909.3|1907.3|13
1645131900000|2022-02-17 21:05:00|1910.9|1908.9|1909.4|1907.4|1910.9|1908.9|1908.9|1906.9|0
1645132200000|2022-02-17 21:10:00|1909.5|1907.5|1910.5|1908.5|1910.8|1908.8|1909|1907|0
1645132500000|2022-02-17 21:15:00|1910.4|1908.4|1909.4|1907.4|1910.4|1908.4|1909.4|1907.4|0
1645132800000|2022-02-17 21:20:00|1909.6|1907.6|1910.6|1908.6|1910.8|1908.8|1909.6|1907.6|0
1645133100000|2022-02-17 21:25:00|1910.4|1908.4|1910.4|1908.4|1910.8|1908.8|1910.4|1908.4|0
1645133400000|2022-02-17 21:30:00|1910.3|1908.3|1911.2|1909.2|1911.2|1909.2|1910.3|1908.3|0
1645133700000|2022-02-17 21:35:00|1911.1|1909.1|1911|1909|1911.2|1909.2|1911|1909|0
1645134000000|2022-02-17 21:40:00|1910.9|1908.9|1910.8|1908.8|1910.9|1908.9|1910.6|1908.6|0
1645134300000|2022-02-17 21:45:00|1910.9|1908.9|1911.9|1909.9|1912.1|1910.1|1910.5|1908.5|0
1645134600000|2022-02-17 21:50:00|1911.8|1909.8|1911.5|1909.5|1911.8|1909.8|1911.4|1909.4|0
1645134900000|2022-02-17 21:55:00|1911.4|1909.4|1911.5|1909.5|1911.6|1909.6|1911.3|1909.3|0
1645135200000|2022-02-17 22:00:00|1911.6|1909.6|1911.3|1909.3|1911.6|1909.6|1911.3|1909.3|0
1645135500000|2022-02-17 22:05:00|1911.4|1909.4|1911.4|1909.4|1911.5|1909.5|1911.2|1909.2|0
1645135800000|2022-02-17 22:10:00|1911.3|1909.3|1911.3|1909.3|1911.4|1909.4|1911.2|1909.2|0
1645136100000|2022-02-17 22:15:00|1911.4|1909.4|1911.3|1909.3|1911.4|1909.4|1911.3|1909.3|0
1645136400000|2022-02-17 22:20:00|1911.2|1909.2|1911.2|1909.2|1911.3|1909.3|1911.2|1909.2|0
1645136700000|2022-02-17 22:25:00|1911.1|1909.1|1911.3|1909.3|1911.3|1909.3|1911.1|1909.1|0
1645137000000|2022-02-17 22:30:00|1911.2|1909.2|1911.1|1909.1|1911.3|1909.3|1911.1|1909.1|0
1645137600000|2022-02-17 22:40:00|1911|1909|1911.2|1909.2|1911.2|1909.2|1911|1909|0
1645137900000|2022-02-17 22:45:00|1911.1|1909.1|1911.3|1909.3|1911.3|1909.3|1911.1|1909.1|0
1645138200000|2022-02-17 22:50:00|1911.2|1909.2|1911.3|1909.3|1911.3|1909.3|1911.2|1909.2|0
1645138500000|2022-02-17 22:55:00|1911.2|1909.2|1911.4|1909.4|1911.4|1909.4|1911.2|1909.2|0
1645138800000|2022-02-17 23:00:00|1911|1909|1909.3|1907.3|1911.4|1909.4|1909.1|1907.1|0
1645139100000|2022-02-17 23:05:00|1909.4|1907.4|1909.8|1907.8|1909.9|1907.9|1909|1907|0
1645139400000|2022-02-17 23:10:00|1909.6|1907.6|1909.9|1907.9|1910.5|1908.5|1909.6|1907.6|0
1645139700000|2022-02-17 23:15:00|1909.7|1907.7|1911.2|1909.2|1911.7|1909.7|1909.3|1907.3|0
1645140000000|2022-02-17 23:20:00|1911.1|1909.1|1911.3|1909.3|1911.8|1909.8|1910.7|1908.7|0
1645140300000|2022-02-17 23:25:00|1911.1|1909.1|1911.3|1909.3|1911.5|1909.5|1910.9|1908.9|0
1645140600000|2022-02-17 23:30:00|1911.2|1909.2|1913.4|1911.4|1913.4|1911.4|1911.2|1909.2|0
1645140900000|2022-02-17 23:35:00|1913.2|1911.2|1911.8|1909.8|1913.2|1911.2|1911.3|1909.3|0
1645141200000|2022-02-17 23:40:00|1912.2|1910.2|1911.1|1909.1|1912.7|1910.7|1910.6|1908.6|0
1645141500000|2022-02-17 23:45:00|1910.8|1908.8|1914.9|1913.7|1915.9|1914.7|1910.3|1908.3|766
1645141800000|2022-02-17 23:50:00|1914.6|1913.4|1911.9|1910.7|1915.9|1914.7|1911.4|1910.2|271
1645142100000|2022-02-17 23:55:00|1912.4|1911.2|1909.6|1908.4|1913.4|1912.2|1909.4|1908.2|481
1645142400000|2022-02-18 00:00:00|1909.4|1908.6|1914.7|1913.9|1915.2|1914.4|1908.7|1907.9|2039
1645142700000|2022-02-18 00:05:00|1914.2|1913.4|1915.2|1914.4|1915.2|1914.4|1911.2|1910.4|986
1645143000000|2022-02-18 00:10:00|1914.7|1913.9|1911.7|1910.9|1915.2|1914.4|1911.2|1910.4|781
1645143300000|2022-02-18 00:15:00|1911.4|1910.6|1911.2|1910.4|1911.4|1910.6|1908.2|1907.4|972
1645143600000|2022-02-18 00:20:00|1910.7|1909.9|1907.7|1906.9|1911.2|1910.4|1907.7|1906.9|686
1645143900000|2022-02-18 00:25:00|1907.9|1907.1|1912.2|1911.4|1912.2|1911.4|1907.7|1906.9|398
1645144200000|2022-02-18 00:30:00|1911.7|1910.9|1909.7|1908.9|1912.2|1911.4|1909.2|1908.4|848
1645144500000|2022-02-18 00:35:00|1909.2|1908.4|1909.7|1908.9|1909.7|1908.9|1907.7|1906.9|502
1645144800000|2022-02-18 00:40:00|1909.9|1909.1|1910.7|1909.9|1911.7|1910.9|1909.9|1909.1|754
1645145100000|2022-02-18 00:45:00|1910.2|1909.4|1908.2|1907.4|1911.2|1910.4|1907.7|1906.9|874
1645145400000|2022-02-18 00:50:00|1907.7|1906.9|1909.2|1908.4|1909.2|1908.4|1905.2|1904.4|1517
1645145700000|2022-02-18 00:55:00|1909.7|1908.9|1910.2|1909.4|1911.9|1911.1|1908.2|1907.4|591
1645146000000|2022-02-18 01:00:00|1910.7|1909.9|1912.2|1911.4|1912.7|1911.9|1909.7|1908.9|728
1645146300000|2022-02-18 01:05:00|1911.7|1910.9|1910.7|1909.9|1913.2|1912.4|1910.2|1909.4|509
1645146600000|2022-02-18 01:10:00|1910.2|1909.4|1910.7|1909.9|1911.2|1910.4|1909.7|1908.9|210
1645146900000|2022-02-18 01:15:00|1911.2|1910.4|1910.4|1909.6|1912.2|1911.4|1910.2|1909.4|169
1645147200000|2022-02-18 01:20:00|1910.7|1909.9|1910.7|1909.9|1911.7|1910.9|1910.2|1909.4|212
1645147500000|2022-02-18 01:25:00|1911.2|1910.4|1908.7|1907.9|1911.2|1910.4|1908.7|1907.9|257
1645147800000|2022-02-18 01:30:00|1908.2|1907.4|1923.2|1922.4|1924.7|1923.9|1907.7|1906.9|2419
1645148100000|2022-02-18 01:35:00|1923.7|1922.9|1920.2|1919.4|1924.7|1923.9|1916.7|1915.9|1068
1645148400000|2022-02-18 01:40:00|1920.7|1919.9|1922.7|1921.9|1924.2|1923.4|1920.7|1919.9|912
1645148700000|2022-02-18 01:45:00|1922.9|1922.1|1921.2|1920.4|1923.2|1922.4|1918.7|1917.9|463
1645149000000|2022-02-18 01:50:00|1921.4|1920.6|1923.7|1922.9|1925.7|1924.9|1920.9|1920.1|866
1645149300000|2022-02-18 01:55:00|1924.2|1923.4|1923.2|1922.4|1925.2|1924.4|1922.2|1921.4|554
1645149600000|2022-02-18 02:00:00|1923.7|1922.9|1925.7|1924.9|1926.2|1925.4|1922.7|1921.9|490
1645149900000|2022-02-18 02:05:00|1925.2|1924.4|1923.4|1922.6|1926.7|1925.9|1923.2|1922.4|520
1645150200000|2022-02-18 02:10:00|1923.7|1922.9|1925.2|1924.4|1925.7|1924.9|1923.7|1922.9|159
1645150500000|2022-02-18 02:15:00|1925.7|1924.9|1926.7|1925.9|1927.2|1926.4|1925.2|1924.4|348
1645150800000|2022-02-18 02:20:00|1927.2|1926.4|1925.2|1924.4|1927.2|1926.4|1924.2|1923.4|329
1645151100000|2022-02-18 02:25:00|1924.9|1924.1|1923.2|1922.4|1926.2|1925.4|1923.2|1922.4|285
1645151400000|2022-02-18 02:30:00|1922.7|1921.9|1925.2|1924.4|1925.2|1924.4|1922.7|1921.9|178
1645151700000|2022-02-18 02:35:00|1924.7|1923.9|1925.2|1924.4|1925.7|1924.9|1924.2|1923.4|145
1645152000000|2022-02-18 02:40:00|1924.7|1923.9|1925.2|1924.4|1925.9|1925.1|1924.2|1923.4|107
1645152300000|2022-02-18 02:45:00|1925.7|1924.9|1923.7|1922.9|1925.7|1924.9|1923.7|1922.9|63
1645152600000|2022-02-18 02:50:00|1923.9|1923.1|1924.7|1923.9|1924.9|1924.1|1923.7|1922.9|61
1645152900000|2022-02-18 02:55:00|1924.2|1923.4|1924.7|1923.9|1924.7|1923.9|1924.2|1923.4|45
1645153200000|2022-02-18 03:00:00|1924.2|1923.4|1923.2|1922.4|1924.2|1923.4|1922.7|1921.9|90
1645153500000|2022-02-18 03:05:00|1923.4|1922.6|1924.2|1923.4|1924.2|1923.4|1922.7|1921.9|167
1645153800000|2022-02-18 03:10:00|1923.7|1922.9|1925.7|1924.9|1925.7|1924.9|1923.7|1922.9|139
1645154100000|2022-02-18 03:15:00|1925.4|1924.6|1925.2|1924.4|1925.7|1924.9|1924.7|1923.9|106
1645154400000|2022-02-18 03:20:00|1924.7|1923.9|1924.7|1923.9|1924.7|1923.9|1923.7|1922.9|87
1645154700000|2022-02-18 03:25:00|1925.2|1924.4|1926.7|1925.9|1927.7|1926.9|1925.2|1924.4|447
1645155000000|2022-02-18 03:30:00|1927.2|1926.4|1926.2|1925.4|1929.2|1928.4|1926.2|1925.4|727
1645155300000|2022-02-18 03:35:00|1926.4|1925.6|1925.7|1924.9|1927.2|1926.4|1925.7|1924.9|324
1645155600000|2022-02-18 03:40:00|1925.9|1925.1|1925.2|1924.4|1926.2|1925.4|1924.2|1923.4|250
1645155900000|2022-02-18 03:45:00|1925.7|1924.9|1926.7|1925.9|1926.7|1925.9|1924.2|1923.4|300
1645156200000|2022-02-18 03:50:00|1927.2|1926.4|1925.7|1924.9|1927.2|1926.4|1925.7|1924.9|318
1645156500000|2022-02-18 03:55:00|1925.2|1924.4|1923.7|1922.9|1926.2|1925.4|1923.7|1922.9|226
1645156800000|2022-02-18 04:00:00|1923.9|1923.1|1926.2|1925.4|1927.7|1926.9|1923.7|1922.9|365
1645157100000|2022-02-18 04:05:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1925.7|1924.9|205
1645157400000|2022-02-18 04:10:00|1927.2|1926.4|1928.7|1927.9|1928.7|1927.9|1927.2|1926.4|246
1645157700000|2022-02-18 04:15:00|1928.4|1927.6|1927.7|1926.9|1928.7|1927.9|1927.7|1926.9|134
1645158000000|2022-02-18 04:20:00|1928.2|1927.4|1928.2|1927.4|1928.2|1927.4|1927.2|1926.4|198
1645158300000|2022-02-18 04:25:00|1928.7|1927.9|1929.2|1928.4|1930.7|1929.9|1928.2|1927.4|389
1645158600000|2022-02-18 04:30:00|1928.7|1927.9|1928.2|1927.4|1928.7|1927.9|1927.7|1926.9|198
1645158900000|2022-02-18 04:35:00|1928.7|1927.9|1928.2|1927.4|1929.2|1928.4|1927.9|1927.1|273
1645159200000|2022-02-18 04:40:00|1928.7|1927.9|1927.7|1926.9|1928.7|1927.9|1927.2|1926.4|169
1645159500000|2022-02-18 04:45:00|1927.2|1926.4|1927.7|1926.9|1928.2|1927.4|1926.7|1925.9|191
1645159800000|2022-02-18 04:50:00|1927.4|1926.6|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|104
1645160100000|2022-02-18 04:55:00|1927.2|1926.4|1926.7|1925.9|1927.7|1926.9|1926.7|1925.9|223
1645160400000|2022-02-18 05:00:00|1927.2|1926.4|1927.7|1926.9|1928.2|1927.4|1926.7|1925.9|374
1645160700000|2022-02-18 05:05:00|1927.2|1926.4|1926.2|1925.4|1927.2|1926.4|1926.2|1925.4|190
1645161000000|2022-02-18 05:10:00|1926.7|1925.9|1926.7|1925.9|1927.2|1926.4|1926.2|1925.4|215
1645161300000|2022-02-18 05:15:00|1926.9|1926.1|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|104
1645161600000|2022-02-18 05:20:00|1927.2|1926.4|1926.2|1925.4|1927.2|1926.4|1925.7|1924.9|328
1645161900000|2022-02-18 05:25:00|1925.9|1925.1|1925.7|1924.9|1926.7|1925.9|1925.4|1924.6|286
1645162200000|2022-02-18 05:30:00|1925.4|1924.6|1925.7|1924.9|1926.7|1925.9|1925.4|1924.6|273
1645162500000|2022-02-18 05:35:00|1925.9|1925.1|1926.2|1925.4|1927.7|1926.9|1925.7|1924.9|560
1645162800000|2022-02-18 05:40:00|1925.7|1924.9|1925.7|1924.9|1926.2|1925.4|1924.7|1923.9|426
1645163100000|2022-02-18 05:45:00|1925.2|1924.4|1925.2|1924.4|1925.7|1924.9|1925.2|1924.4|306
1645163400000|2022-02-18 05:50:00|1925.7|1924.9|1925.2|1924.4|1925.7|1924.9|1924.7|1923.9|437
1645163700000|2022-02-18 05:55:00|1924.9|1924.1|1925.7|1924.9|1926.2|1925.4|1924.2|1923.4|1855
1645164000000|2022-02-18 06:00:00|1924.7|1923.9|1923.2|1922.4|1925.7|1924.9|1920.7|1919.9|2200
1645164300000|2022-02-18 06:05:00|1922.7|1921.9|1924.4|1922.4|1924.7|1923.9|1922.7|1921.9|480
1645164600000|2022-02-18 06:10:00|1924.6|1922.6|1924.1|1922.1|1925.2|1923.2|1923.6|1921.6|3
1645164900000|2022-02-18 06:15:00|1923.9|1921.9|1924.1|1922.1|1924.4|1922.4|1922.7|1920.7|956
1645165200000|2022-02-18 06:20:00|1924.4|1922.4|1924.5|1922.5|1924.5|1922.5|1923.9|1921.9|0
1645165500000|2022-02-18 06:25:00|1924.4|1922.4|1924.4|1922.4|1924.7|1922.7|1923.8|1921.8|0
1645165800000|2022-02-18 06:30:00|1924.6|1922.6|1923.8|1921.8|1924.9|1922.9|1923.8|1921.8|0
1645166100000|2022-02-18 06:35:00|1923.9|1921.9|1924.2|1922.2|1924.6|1922.6|1923.6|1921.6|0
1645166400000|2022-02-18 06:40:00|1923.8|1921.8|1924.4|1922.4|1924.6|1922.6|1923.6|1921.6|0
1645166700000|2022-02-18 06:45:00|1924.6|1922.6|1924.1|1922.1|1924.6|1922.6|1923.9|1921.9|0
1645167000000|2022-02-18 06:50:00|1923.9|1921.9|1923.7|1921.7|1924|1922|1923.5|1921.5|0
1645167300000|2022-02-18 06:55:00|1923.5|1921.5|1923|1921|1923.7|1921.7|1922.7|1920.7|0
1645167600000|2022-02-18 07:00:00|1922.9|1920.9|1923.2|1921.2|1923.9|1921.9|1922.2|1920.2|0
1645167900000|2022-02-18 07:05:00|1923|1921|1923.5|1921.5|1924.1|1922.1|1922.5|1920.5|0
1645168200000|2022-02-18 07:10:00|1923.7|1921.7|1923.5|1921.5|1923.8|1921.8|1921.9|1919.9|0
1645168500000|2022-02-18 07:15:00|1923.3|1921.3|1923|1921|1924|1922|1922.9|1920.9|0
1645168800000|2022-02-18 07:20:00|1922.9|1920.9|1921.9|1919.9|1923.4|1921.4|1921.9|1919.9|0
1645169100000|2022-02-18 07:25:00|1921.8|1919.8|1921.6|1919.6|1921.9|1919.9|1921|1919|0
1645169400000|2022-02-18 07:30:00|1920.1|1918.9|1918.9|1917.7|1920.1|1918.9|1918.4|1917.2|380
1645169700000|2022-02-18 07:35:00|1919.4|1918.2|1919.4|1918.2|1919.9|1918.7|1918.9|1917.7|132
1645170000000|2022-02-18 07:40:00|1919.6|1918.4|1919.9|1918.7|1919.9|1918.7|1919.4|1918.2|47
1645170300000|2022-02-18 07:45:00|1919.6|1918.4|1919.4|1918.2|1920.4|1919.2|1919.4|1918.2|42
1645170600000|2022-02-18 07:50:00|1919.6|1918.4|1918.9|1917.7|1919.9|1918.7|1918.4|1917.2|113
1645170900000|2022-02-18 07:55:00|1918.4|1917.2|1919.4|1918.2|1919.4|1918.2|1918.4|1917.2|41
1645171200000|2022-02-18 08:00:00|1918.9|1917.7|1920.1|1918.9|1921.4|1920.2|1918.9|1917.7|177
1645171500000|2022-02-18 08:05:00|1919.9|1918.7|1919.9|1918.7|1920.4|1919.2|1918.4|1917.2|167
1645171800000|2022-02-18 08:10:00|1920.4|1919.2|1920.4|1919.2|1920.9|1919.7|1919.4|1918.2|43
1645172100000|2022-02-18 08:15:00|1919.9|1918.7|1920.4|1919.2|1920.9|1919.7|1919.9|1918.7|77
1645172400000|2022-02-18 08:20:00|1919.9|1918.7|1920.4|1919.2|1921.4|1920.2|1919.9|1918.7|67
1645172700000|2022-02-18 08:25:00|1920.6|1919.4|1921.4|1920.2|1921.9|1920.7|1919.9|1918.7|58
1645173000000|2022-02-18 08:30:00|1921.6|1920.4|1921.9|1920.7|1922.4|1921.2|1920.4|1919.2|83
1645173300000|2022-02-18 08:35:00|1921.6|1920.4|1923.9|1922.7|1923.9|1922.7|1921.4|1920.2|67
1645173600000|2022-02-18 08:40:00|1924.1|1922.9|1922.9|1921.7|1924.9|1923.7|1922.9|1921.7|213
1645173900000|2022-02-18 08:45:00|1923.1|1921.9|1921.9|1920.7|1923.4|1922.2|1921.9|1920.7|224
1645174200000|2022-02-18 08:50:00|1921.4|1920.2|1921.4|1920.2|1921.9|1920.7|1920.9|1919.7|103
1645174500000|2022-02-18 08:55:00|1921.6|1920.4|1920.4|1919.2|1921.6|1920.4|1920.4|1919.2|123
1645174800000|2022-02-18 09:00:00|1920.9|1919.7|1920.9|1919.7|1920.9|1919.7|1919.4|1918.2|72
1645175100000|2022-02-18 09:05:00|1920.6|1919.4|1920.4|1919.2|1921.4|1920.2|1919.9|1918.7|26
1645175400000|2022-02-18 09:10:00|1919.9|1918.7|1918.4|1917.2|1919.9|1918.7|1917.9|1916.7|118
1645175700000|2022-02-18 09:15:00|1917.9|1916.7|1917.6|1916.4|1918.1|1916.9|1916.9|1915.7|191
1645176000000|2022-02-18 09:20:00|1917.4|1916.2|1917.4|1916.2|1917.6|1916.4|1916.9|1915.7|19
1645176300000|2022-02-18 09:25:00|1917.6|1916.4|1918.4|1917.2|1918.9|1917.7|1917.4|1916.2|112
1645176600000|2022-02-18 09:30:00|1918.1|1916.9|1918.9|1917.7|1919.1|1917.9|1917.9|1916.7|66
1645176900000|2022-02-18 09:35:00|1919.1|1917.9|1918.9|1917.7|1919.6|1918.4|1918.9|1917.7|38
1645177200000|2022-02-18 09:40:00|1919.1|1917.9|1919.4|1918.2|1919.9|1918.7|1919.1|1917.9|12
1645177500000|2022-02-18 09:45:00|1918.9|1917.7|1918.9|1917.7|1919.4|1918.2|1918.6|1917.4|22
1645177800000|2022-02-18 09:50:00|1919.1|1917.9|1919.4|1918.2|1919.6|1918.4|1918.9|1917.7|16
1645178100000|2022-02-18 09:55:00|1919.9|1918.7|1920.4|1919.2|1920.9|1919.7|1919.9|1918.7|37
1645178400000|2022-02-18 10:00:00|1920.6|1919.4|1920.4|1919.2|1920.9|1919.7|1920.4|1919.2|49
1645178700000|2022-02-18 10:05:00|1919.9|1918.7|1919.4|1918.2|1920.1|1918.9|1919.1|1917.9|39
1645179000000|2022-02-18 10:10:00|1919.1|1917.9|1918.9|1917.7|1919.4|1918.2|1918.4|1917.2|53
1645179300000|2022-02-18 10:15:00|1918.6|1917.4|1919.9|1918.7|1920.1|1918.9|1918.6|1917.4|24
1645179600000|2022-02-18 10:20:00|1920.4|1919.2|1919.4|1918.2|1920.4|1919.2|1919.4|1918.2|32
1645179900000|2022-02-18 10:25:00|1919.6|1918.4|1919.9|1918.7|1919.9|1918.7|1919.4|1918.2|34
1645180200000|2022-02-18 10:30:00|1919.6|1918.4|1919.9|1918.7|1919.9|1918.7|1919.4|1918.2|36
1645180500000|2022-02-18 10:35:00|1919.4|1918.2|1920.4|1919.2|1920.4|1919.2|1919.4|1918.2|15
1645180800000|2022-02-18 10:40:00|1920.9|1919.7|1920.4|1919.2|1920.9|1919.7|1920.4|1919.2|39
1645181100000|2022-02-18 10:45:00|1920.6|1919.4|1921.1|1919.9|1921.4|1920.2|1920.4|1919.2|39
1645181400000|2022-02-18 10:50:00|1920.9|1919.7|1919.9|1918.7|1921.4|1920.2|1919.1|1917.9|113
1645181700000|2022-02-18 10:55:00|1920.1|1918.9|1919.9|1918.7|1920.9|1919.7|1919.9|1918.7|46
1645182000000|2022-02-18 11:00:00|1920.4|1919.2|1919.4|1918.2|1920.4|1919.2|1919.4|1918.2|37
1645182300000|2022-02-18 11:05:00|1919.9|1918.7|1920.4|1919.2|1920.4|1919.2|1919.4|1918.2|53
1645182600000|2022-02-18 11:10:00|1920.6|1919.4|1919.9|1918.7|1920.6|1919.4|1919.4|1918.2|34
1645182900000|2022-02-18 11:15:00|1920.1|1918.9|1921.4|1920.2|1921.4|1920.2|1920.1|1918.9|57
1645183200000|2022-02-18 11:20:00|1921.1|1919.9|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|86
1645183500000|2022-02-18 11:25:00|1920.6|1919.4|1920.4|1919.2|1920.9|1919.7|1920.4|1919.2|48
1645183800000|2022-02-18 11:30:00|1920.1|1918.9|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|15
1645184100000|2022-02-18 11:35:00|1920.1|1918.9|1919.9|1918.7|1920.4|1919.2|1919.4|1918.2|67
1645184400000|2022-02-18 11:40:00|1919.6|1918.4|1918.4|1917.2|1919.9|1918.7|1918.4|1917.2|39
1645184700000|2022-02-18 11:45:00|1918.9|1917.7|1916.9|1915.7|1918.9|1917.7|1916.9|1915.7|102
1645185000000|2022-02-18 11:50:00|1916.6|1915.4|1917.9|1916.7|1918.4|1917.2|1916.4|1915.2|83
1645185300000|2022-02-18 11:55:00|1917.4|1916.2|1918.9|1917.7|1918.9|1917.7|1917.4|1916.2|68
1645185600000|2022-02-18 12:00:00|1918.6|1917.4|1918.9|1917.7|1918.9|1917.7|1917.9|1916.7|87
1645185900000|2022-02-18 12:05:00|1919.1|1917.9|1919.4|1918.2|1919.9|1918.7|1918.9|1917.7|45
1645186200000|2022-02-18 12:10:00|1918.9|1917.7|1919.4|1918.2|1919.4|1918.2|1918.9|1917.7|37
1645186500000|2022-02-18 12:15:00|||||||||41
1645186800000|2022-02-18 12:20:00|1919.1|1917.9|1919.9|1918.7|1919.9|1918.7|1919.1|1917.9|37
1645187100000|2022-02-18 12:25:00|1920.4|1919.2|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|84
1645187400000|2022-02-18 12:30:00|||||||||28
1645187700000|2022-02-18 12:35:00|1920.9|1919.7|1920.4|1919.2|1920.9|1919.7|1920.4|1919.2|51
1645188000000|2022-02-18 12:40:00|1920.9|1919.7|1920.9|1919.7|1921.4|1920.2|1920.6|1919.4|114
1645188300000|2022-02-18 12:45:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1920.6|1919.4|95
1645188600000|2022-02-18 12:50:00|1920.9|1919.7|1920.9|1919.7|1921.4|1920.2|1920.9|1919.7|74
1645188900000|2022-02-18 12:55:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1920.9|1919.7|17
1645189200000|2022-02-18 13:00:00|1921.9|1920.7|1921.4|1920.2|1921.9|1920.7|1920.9|1919.7|17
1645189500000|2022-02-18 13:05:00|1921.6|1920.4|1918.4|1917.2|1921.9|1920.7|1918.4|1917.2|148
1645189800000|2022-02-18 13:10:00|1918.1|1916.9|1915.4|1914.2|1918.4|1917.2|1914.9|1913.7|140
1645190100000|2022-02-18 13:15:00|1914.9|1913.7|1915.9|1914.7|1916.4|1915.2|1914.4|1913.2|70
1645190400000|2022-02-18 13:20:00|1915.6|1914.4|1913.9|1912.7|1915.9|1914.7|1913.4|1912.2|142
1645190700000|2022-02-18 13:25:00|1913.6|1912.4|1911.9|1910.7|1913.9|1912.7|1910.6|1909.4|185
1645191000000|2022-02-18 13:30:00|1911.4|1910.2|1911.4|1910.2|1912.1|1910.9|1908.9|1907.7|265
1645191300000|2022-02-18 13:35:00|1911.1|1909.9|1912.9|1911.7|1913.4|1912.2|1910.9|1909.7|158
1645191600000|2022-02-18 13:40:00|1912.4|1911.2|1913.4|1912.2|1914.4|1913.2|1912.4|1911.2|79
1645191900000|2022-02-18 13:45:00|1913.6|1912.4|1914.9|1913.7|1914.9|1913.7|1912.9|1911.7|94
1645192200000|2022-02-18 13:50:00|1914.4|1913.2|1915.4|1914.2|1916.4|1915.2|1914.4|1913.2|119
1645192500000|2022-02-18 13:55:00|1915.6|1914.4|1915.4|1914.2|1915.9|1914.7|1914.9|1913.7|58
1645192800000|2022-02-18 14:00:00|1915.1|1913.9|1915.9|1914.7|1916.4|1915.2|1914.4|1913.2|48
1645193100000|2022-02-18 14:05:00|1915.6|1914.4|1914.4|1913.2|1915.9|1914.7|1914.4|1913.2|139
1645193400000|2022-02-18 14:10:00|1914.9|1913.7|1913.4|1912.2|1914.9|1913.7|1912.9|1911.7|99
1645193700000|2022-02-18 14:15:00|1913.1|1911.9|1913.4|1912.2|1914.4|1913.2|1912.9|1911.7|55
1645194000000|2022-02-18 14:20:00|1913.6|1912.4|1912.9|1911.7|1913.6|1912.4|1911.9|1910.7|43
1645194300000|2022-02-18 14:25:00|1913.4|1912.2|1913.4|1912.2|1913.9|1912.7|1911.9|1910.7|88
1645194600000|2022-02-18 14:30:00|1913.9|1912.7|1910.4|1909.2|1914.4|1913.2|1910.4|1909.2|141
1645194900000|2022-02-18 14:35:00|1909.9|1908.7|1912.6|1911.4|1913.9|1912.7|1908.6|1907.4|439
1645195200000|2022-02-18 14:40:00|1912.9|1911.7|1910.4|1909.2|1912.9|1911.7|1909.9|1908.7|303
1645195500000|2022-02-18 14:45:00|1909.9|1908.7|1914.9|1913.7|1914.9|1913.7|1909.9|1908.7|228
1645195800000|2022-02-18 14:50:00|1915.1|1913.9|1916.9|1915.7|1917.1|1915.9|1914.9|1913.7|238
1645196100000|2022-02-18 14:55:00|1917.1|1915.9|1916.4|1915.2|1917.4|1916.2|1915.9|1914.7|289
1645196400000|2022-02-18 15:00:00|1915.9|1914.7|1915.4|1914.2|1916.9|1915.7|1914.4|1913.2|89
1645196700000|2022-02-18 15:05:00|1915.9|1914.7|1915.4|1914.2|1916.4|1915.2|1914.4|1913.2|162
1645197000000|2022-02-18 15:10:00|1915.9|1914.7|1916.4|1915.2|1916.9|1915.7|1914.4|1913.2|118
1645197300000|2022-02-18 15:15:00|1915.9|1914.7|1914.9|1913.7|1917.9|1916.7|1913.9|1912.7|222
1645197600000|2022-02-18 15:20:00|1915.4|1914.2|1913.9|1912.7|1915.9|1914.7|1913.4|1912.2|81
1645197900000|2022-02-18 15:25:00|1914.1|1912.9|1913.9|1912.7|1914.9|1913.7|1913.4|1912.2|168
1645198200000|2022-02-18 15:30:00|1914.1|1912.9|1913.1|1911.9|1914.4|1913.2|1911.9|1910.7|161
1645198500000|2022-02-18 15:35:00|1912.9|1911.7|1912.9|1911.7|1913.9|1912.7|1912.4|1911.2|167
1645198800000|2022-02-18 15:40:00|1913.1|1911.9|1913.9|1912.7|1913.9|1912.7|1911.9|1910.7|80
1645199100000|2022-02-18 15:45:00|1914.4|1913.2|1912.4|1911.2|1914.4|1913.2|1910.9|1909.7|108
1645199400000|2022-02-18 15:50:00|1912.9|1911.7|1912.9|1911.7|1913.4|1912.2|1911.9|1910.7|99
1645199700000|2022-02-18 15:55:00|1912.6|1911.4|1912.1|1910.9|1913.4|1912.2|1911.4|1910.2|108
1645200000000|2022-02-18 16:00:00|1912.4|1911.2|1906.9|1905.7|1912.4|1911.2|1905.9|1904.7|347
1645200300000|2022-02-18 16:05:00|1906.4|1905.2|1907.4|1906.2|1908.4|1907.2|1906.4|1905.2|144
1645200600000|2022-02-18 16:10:00|1906.9|1905.7|1908.9|1907.7|1909.4|1908.2|1906.4|1905.2|108
1645200900000|2022-02-18 16:15:00|1908.4|1907.2|1910.4|1909.2|1910.9|1909.7|1907.9|1906.7|123
1645201200000|2022-02-18 16:20:00|1910.6|1909.4|1911.4|1910.2|1911.9|1910.7|1910.4|1909.2|160
1645201500000|2022-02-18 16:25:00|1911.9|1910.7|1911.4|1910.2|1912.4|1911.2|1910.9|1909.7|69
1645201800000|2022-02-18 16:30:00|1911.1|1909.9|1910.9|1909.7|1912.4|1911.2|1909.9|1908.7|62
1645202100000|2022-02-18 16:35:00|1911.1|1909.9|1912.4|1911.2|1913.4|1912.2|1910.4|1909.2|89
1645202400000|2022-02-18 16:40:00|1912.1|1910.9|1911.4|1910.2|1912.9|1911.7|1910.9|1909.7|63
1645202700000|2022-02-18 16:45:00|1910.9|1909.7|1909.9|1908.7|1911.9|1910.7|1909.6|1908.4|29
1645203000000|2022-02-18 16:50:00|1910.4|1909.2|1908.4|1907.2|1910.4|1909.2|1908.1|1906.9|21
1645203300000|2022-02-18 16:55:00|1908.6|1907.4|1906.4|1905.2|1908.9|1907.7|1905.6|1904.4|72
1645203600000|2022-02-18 17:00:00|1906.1|1904.9|1906.6|1905.4|1907.4|1906.2|1905.9|1904.7|65
1645203900000|2022-02-18 17:05:00|1906.4|1905.2|1908.4|1907.2|1908.6|1907.4|1906.4|1905.2|171
1645204200000|2022-02-18 17:10:00|1908.6|1907.4|1908.4|1907.2|1909.9|1908.7|1908.4|1907.2|20
1645204500000|2022-02-18 17:15:00|1908.1|1906.9|1909.9|1908.7|1911.4|1910.2|1907.9|1906.7|36
1645204800000|2022-02-18 17:20:00|1910.1|1908.9|1907.9|1906.7|1910.4|1909.2|1907.9|1906.7|61
1645205100000|2022-02-18 17:25:00|1907.6|1906.4|1908.4|1907.2|1909.4|1908.2|1907.6|1906.4|33
1645205400000|2022-02-18 17:30:00|1908.1|1906.9|1906.9|1905.7|1908.9|1907.7|1905.4|1904.2|181
1645205700000|2022-02-18 17:35:00|1907.4|1906.2|1904.6|1903.4|1907.6|1906.4|1903.9|1902.7|83
1645206000000|2022-02-18 17:40:00|1904.4|1903.2|1905.9|1904.7|1907.4|1906.2|1904.4|1903.2|134
1645206300000|2022-02-18 17:45:00|1905.6|1904.4|1905.6|1904.4|1906.4|1905.2|1905.4|1904.2|91
1645206600000|2022-02-18 17:50:00|1905.4|1904.2|1906.4|1905.2|1907.4|1906.2|1905.4|1904.2|57
1645206900000|2022-02-18 17:55:00|1906.1|1904.9|1905.6|1904.4|1906.9|1905.7|1905.4|1904.2|62
1645207200000|2022-02-18 18:00:00|1905.9|1904.7|1905.9|1904.7|1906.9|1905.7|1905.4|1904.2|139
1645207500000|2022-02-18 18:05:00|1906.1|1904.9|1906.9|1905.7|1907.4|1906.2|1905.4|1904.2|72
1645207800000|2022-02-18 18:10:00|1906.4|1905.2|1905.4|1904.2|1906.9|1905.7|1904.9|1903.7|59
1645208100000|2022-02-18 18:15:00|1905.1|1903.9|1904.6|1903.4|1905.9|1904.7|1903.9|1902.7|93
1645208400000|2022-02-18 18:20:00|1904.9|1903.7|1907.6|1906.4|1907.9|1906.7|1904.4|1903.2|73
1645208700000|2022-02-18 18:25:00|1907.9|1906.7|1905.9|1904.7|1907.9|1906.7|1905.6|1904.4|40
1645209000000|2022-02-18 18:30:00|1906.1|1904.9|1905.9|1904.7|1906.9|1905.7|1905.9|1904.7|106
1645209300000|2022-02-18 18:35:00|1905.6|1904.4|1907.9|1906.7|1908.1|1906.9|1905.4|1904.2|63
1645209600000|2022-02-18 18:40:00|1907.6|1906.4|1907.4|1906.2|1908.4|1907.2|1906.9|1905.7|73
1645209900000|2022-02-18 18:45:00|1907.6|1906.4|1908.9|1907.7|1909.9|1908.7|1907.4|1906.2|66
1645210200000|2022-02-18 18:50:00|1908.6|1907.4|1909.6|1908.4|1909.9|1908.7|1908.6|1907.4|114
1645210500000|2022-02-18 18:55:00|1909.9|1908.7|1908.9|1907.7|1909.9|1908.7|1908.9|1907.7|33
1645210800000|2022-02-18 19:00:00|1909.1|1907.9|1910.4|1909.2|1910.4|1909.2|1908.9|1907.7|73
1645211100000|2022-02-18 19:05:00|1910.9|1909.7|1908.9|1907.7|1910.9|1909.7|1908.9|1907.7|65
1645211400000|2022-02-18 19:10:00|1908.4|1907.2|1908.9|1907.7|1909.4|1908.2|1908.4|1907.2|37
1645211700000|2022-02-18 19:15:00|1909.4|1908.2|1911.4|1910.2|1911.9|1910.7|1909.4|1908.2|94
1645212000000|2022-02-18 19:20:00|1911.6|1910.4|1913.6|1912.4|1913.9|1912.7|1911.4|1910.2|68
1645212300000|2022-02-18 19:25:00|1913.4|1912.2|1914.6|1913.4|1914.9|1913.7|1912.9|1911.7|139
1645212600000|2022-02-18 19:30:00|1914.4|1913.2|1914.4|1913.2|1916.4|1915.2|1914.4|1913.2|93
1645212900000|2022-02-18 19:35:00|1914.6|1913.4|1911.9|1910.7|1914.9|1913.7|1911.4|1910.2|156
1645213200000|2022-02-18 19:40:00|1911.4|1910.2|1911.9|1910.7|1912.4|1911.2|1911.1|1909.9|67
1645213500000|2022-02-18 19:45:00|1912.1|1910.9|1910.9|1909.7|1912.9|1911.7|1910.6|1909.4|95
1645213800000|2022-02-18 19:50:00|1910.6|1909.4|1913.9|1912.7|1913.9|1912.7|1910.4|1909.2|79
1645214100000|2022-02-18 19:55:00|1913.6|1912.4|1914.4|1913.2|1915.4|1914.2|1913.4|1912.2|173
1645214400000|2022-02-18 20:00:00|1914.9|1913.7|1913.1|1911.9|1916.4|1915.2|1912.9|1911.7|168
1645214700000|2022-02-18 20:05:00|1912.9|1911.7|1911.6|1910.4|1914.4|1913.2|1910.4|1909.2|231
1645215000000|2022-02-18 20:10:00|1911.9|1910.7|1910.4|1909.2|1913.4|1912.2|1909.4|1908.2|163
1645215300000|2022-02-18 20:15:00|1910.1|1908.9|1907.4|1906.2|1910.9|1909.7|1907.4|1906.2|126
1645215600000|2022-02-18 20:20:00|1908.5|1906.5|1907.7|1905.7|1909.5|1907.5|1907.3|1905.3|188
1645215900000|2022-02-18 20:25:00|1907.5|1905.5|1907|1905|1908.8|1906.8|1906.9|1904.9|162
1645216200000|2022-02-18 20:30:00|1906.9|1904.9|1904.6|1902.6|1906.9|1904.9|1903.5|1901.5|352
1645216500000|2022-02-18 20:35:00|1904.8|1902.8|1906.3|1904.3|1907.4|1905.4|1904.2|1902.2|213
1645216800000|2022-02-18 20:40:00|1906.2|1904.2|1910|1908|1910.8|1908.8|1906|1904|229
1645217100000|2022-02-18 20:45:00|1910.1|1908.1|1910.3|1908.3|1911.7|1909.7|1908.2|1906.2|87
1645217400000|2022-02-18 20:50:00|1910.2|1908.2|1908|1906|1910.6|1908.6|1907|1905|135
1645217700000|2022-02-18 20:55:00|1908.3|1906.3|1909|1907|1909.1|1907.1|1907.1|1905.1|0
1645218000000|2022-02-18 21:00:00|1909.3|1907.3|1911.1|1909.1|1912.3|1910.3|1908.6|1906.6|7
1645218300000|2022-02-18 21:05:00|1911.3|1909.3|1910|1908|1911.5|1909.5|1910|1908|0
1645218600000|2022-02-18 21:10:00|1909.7|1907.7|1910.1|1908.1|1910.4|1908.4|1909.1|1907.1|0
1645218900000|2022-02-18 21:15:00|1910.3|1908.3|1910.5|1908.5|1910.8|1908.8|1910.3|1908.3|0
1645219200000|2022-02-18 21:20:00|1910.4|1908.4|1910.7|1908.7|1911.1|1909.1|1910.3|1908.3|0
1645219500000|2022-02-18 21:25:00|1910.8|1908.8|1910.4|1908.4|1910.9|1908.9|1910.4|1908.4|0
1645219800000|2022-02-18 21:30:00|1910.5|1908.5|1910.2|1908.2|1911.1|1909.1|1910.2|1908.2|0
1645220100000|2022-02-18 21:35:00|1910.3|1908.3|1909.7|1907.7|1910.3|1908.3|1909.5|1907.5|0
1645220400000|2022-02-18 21:40:00|1909.8|1907.8|1909.8|1907.8|1909.8|1907.8|1909.5|1907.5|0
1645220700000|2022-02-18 21:45:00|1909.7|1907.7|1910.3|1908.3|1910.3|1908.3|1909|1907|0
1645221000000|2022-02-18 21:50:00|1910.6|1908.6|1909.7|1907.7|1910.7|1908.7|1909.4|1907.4|0
1645221300000|2022-02-18 21:55:00|1909.5|1907.5|1909.7|1907.7|1910.2|1908.2|1909.5|1907.5|0
1645398000000|2022-02-20 23:00:00|1904.2|1902.2|1904.6|1902.6|1905.5|1903.5|1903.4|1901.4|0
1645398300000|2022-02-20 23:05:00|1904.4|1902.4|1905.4|1903.4|1906.4|1904.4|1903.7|1901.7|0
1645398600000|2022-02-20 23:10:00|1905.1|1903.1|1905.3|1903.3|1905.6|1903.6|1903.5|1901.5|0
1645398900000|2022-02-20 23:15:00|1905.1|1903.1|1905.6|1903.6|1905.7|1903.7|1904|1902|0
1645399200000|2022-02-20 23:20:00|1905.7|1903.7|1905.4|1903.4|1906.7|1904.7|1904.9|1902.9|0
1645399500000|2022-02-20 23:25:00|1905.3|1903.3|1905.4|1903.4|1906.4|1904.4|1904.9|1902.9|0
1645399800000|2022-02-20 23:30:00|1905.2|1903.2|1902.4|1900.4|1905.2|1903.2|1901.5|1899.5|0
1645400100000|2022-02-20 23:35:00|1902.5|1900.5|1903.5|1901.5|1903.9|1901.9|1902|1900|0
1645400400000|2022-02-20 23:40:00|1903.3|1901.3|1903.1|1901.1|1903.7|1901.7|1901.8|1899.8|0
1645400700000|2022-02-20 23:45:00|1903.2|1901.2|1898.9|1897.7|1903.6|1902.4|1897.9|1896.7|566
1645401000000|2022-02-20 23:50:00|1898.6|1897.4|1895.9|1894.7|1899.4|1898.2|1895.9|1894.7|300
1645401300000|2022-02-20 23:55:00|1896.4|1895.2|1897.4|1896.2|1898.4|1897.2|1896.4|1895.2|382
1645401600000|2022-02-21 00:00:00|1897.2|1896.4|1890.2|1889.4|1897.7|1896.9|1890.2|1889.4|1855
1645401900000|2022-02-21 00:05:00|1889.7|1888.9|1890.7|1889.9|1893.2|1892.4|1888.2|1887.4|1452
1645402200000|2022-02-21 00:10:00|1890.2|1889.4|1895.2|1894.4|1895.7|1894.9|1889.7|1888.9|1036
1645402500000|2022-02-21 00:15:00|1895.7|1894.9|1893.7|1892.9|1895.7|1894.9|1891.2|1890.4|937
1645402800000|2022-02-21 00:20:00|1893.2|1892.4|1891.2|1890.4|1893.7|1892.9|1890.7|1889.9|666
1645403100000|2022-02-21 00:25:00|1890.7|1889.9|1893.4|1892.6|1893.7|1892.9|1890.2|1889.4|627
1645403400000|2022-02-21 00:30:00|1893.7|1892.9|1894.7|1893.9|1895.4|1894.6|1890.2|1889.4|782
1645403700000|2022-02-21 00:35:00|1894.2|1893.4|1893.9|1893.1|1894.4|1893.6|1892.7|1891.9|313
1645404000000|2022-02-21 00:40:00|1894.2|1893.4|1896.2|1895.4|1896.7|1895.9|1893.7|1892.9|319
1645404300000|2022-02-21 00:45:00|1895.7|1894.9|1895.2|1894.4|1896.7|1895.9|1894.2|1893.4|394
1645404600000|2022-02-21 00:50:00|1895.7|1894.9|1904.7|1903.9|1905.2|1904.4|1895.7|1894.9|1022
1645404900000|2022-02-21 00:55:00|1905.2|1904.4|1906.7|1905.9|1907.2|1906.4|1902.9|1902.1|937
1645405200000|2022-02-21 01:00:00|1907.2|1906.4|1904.2|1903.4|1907.7|1906.9|1902.7|1901.9|929
1645405500000|2022-02-21 01:05:00|1904.7|1903.9|1909.2|1908.4|1909.7|1908.9|1904.7|1903.9|798
1645405800000|2022-02-21 01:10:00|1908.7|1907.9|1911.2|1910.4|1912.2|1911.4|1907.7|1906.9|728
1645406100000|2022-02-21 01:15:00|1910.7|1909.9|1908.7|1907.9|1910.7|1909.9|1907.7|1906.9|561
1645406400000|2022-02-21 01:20:00|1908.2|1907.4|1907.4|1906.6|1908.4|1907.6|1906.7|1905.9|373
1645406700000|2022-02-21 01:25:00|1907.7|1906.9|1906.2|1905.4|1908.2|1907.4|1905.7|1904.9|202
1645407000000|2022-02-21 01:30:00|1906.7|1905.9|1911.7|1910.9|1912.2|1911.4|1906.7|1905.9|641
1645407300000|2022-02-21 01:35:00|1911.2|1910.4|1913.9|1913.1|1914.2|1913.4|1910.7|1909.9|628
1645407600000|2022-02-21 01:40:00|1914.2|1913.4|1913.2|1912.4|1915.7|1914.9|1912.7|1911.9|544
1645407900000|2022-02-21 01:45:00|1913.7|1912.9|1913.2|1912.4|1914.2|1913.4|1912.7|1911.9|276
1645408200000|2022-02-21 01:50:00|1912.9|1912.1|1911.7|1910.9|1913.2|1912.4|1911.7|1910.9|268
1645408500000|2022-02-21 01:55:00|1911.2|1910.4|1913.2|1912.4|1913.7|1912.9|1911.2|1910.4|206
1645408800000|2022-02-21 02:00:00|1913.7|1912.9|1913.2|1912.4|1913.7|1912.9|1912.2|1911.4|190
1645409100000|2022-02-21 02:05:00|1912.7|1911.9|1913.2|1912.4|1914.2|1913.4|1912.4|1911.6|295
1645409400000|2022-02-21 02:10:00|1913.7|1912.9|1912.7|1911.9|1914.7|1913.9|1912.7|1911.9|254
1645409700000|2022-02-21 02:15:00|1913.2|1912.4|1912.7|1911.9|1913.7|1912.9|1912.7|1911.9|182
1645410000000|2022-02-21 02:20:00|1913.2|1912.4|1911.7|1910.9|1913.2|1912.4|1911.2|1910.4|219
1645410300000|2022-02-21 02:25:00|1912.2|1911.4|1912.7|1911.9|1912.7|1911.9|1911.7|1910.9|175
1645410600000|2022-02-21 02:30:00|1913.2|1912.4|1916.2|1915.4|1916.2|1915.4|1913.2|1912.4|312
1645410900000|2022-02-21 02:35:00|1915.7|1914.9|1914.2|1913.4|1915.7|1914.9|1913.7|1912.9|129
1645411200000|2022-02-21 02:40:00|1913.7|1912.9|1914.2|1913.4|1914.2|1913.4|1913.7|1912.9|102
1645411500000|2022-02-21 02:45:00|1913.9|1913.1|1915.7|1914.9|1916.7|1915.9|1913.7|1912.9|208
1645411800000|2022-02-21 02:50:00|1916.2|1915.4|1915.7|1914.9|1916.2|1915.4|1915.2|1914.4|86
1645412100000|2022-02-21 02:55:00|1915.9|1915.1|1916.2|1915.4|1916.7|1915.9|1915.7|1914.9|59
1645412400000|2022-02-21 03:00:00|1915.7|1914.9|1915.7|1914.9|1916.2|1915.4|1915.7|1914.9|49
1645412700000|2022-02-21 03:05:00|1915.2|1914.4|1915.2|1914.4|1915.7|1914.9|1915.2|1914.4|51
1645413000000|2022-02-21 03:10:00|1915.7|1914.9|1914.2|1913.4|1915.7|1914.9|1914.2|1913.4|108
1645413300000|2022-02-21 03:15:00|1914.7|1913.9|1913.7|1912.9|1914.7|1913.9|1913.7|1912.9|58
1645413600000|2022-02-21 03:20:00|1913.9|1913.1|1914.2|1913.4|1914.2|1913.4|1913.7|1912.9|39
1645413900000|2022-02-21 03:25:00|1913.7|1912.9|1913.7|1912.9|1913.7|1912.9|1913.2|1912.4|127
1645414200000|2022-02-21 03:30:00|1914.2|1913.4|1911.2|1910.4|1914.7|1913.9|1909.7|1908.9|640
1645414500000|2022-02-21 03:35:00|1911.7|1910.9|1910.2|1909.4|1912.7|1911.9|1910.2|1909.4|683
1645414800000|2022-02-21 03:40:00|1910.7|1909.9|1910.7|1909.9|1911.2|1910.4|1909.7|1908.9|102
1645415100000|2022-02-21 03:45:00|1910.2|1909.4|1910.7|1909.9|1911.2|1910.4|1910.2|1909.4|95
1645415400000|2022-02-21 03:50:00|1910.2|1909.4|1910.2|1909.4|1910.7|1909.9|1910.2|1909.4|120
1645415700000|2022-02-21 03:55:00|1910.4|1909.6|1910.2|1909.4|1910.7|1909.9|1910.2|1909.4|126
1645416000000|2022-02-21 04:00:00|1909.7|1908.9|1909.7|1908.9|1910.2|1909.4|1909.2|1908.4|145
1645416300000|2022-02-21 04:05:00|1910.2|1909.4|1908.9|1908.1|1910.2|1909.4|1908.9|1908.1|96
1645416600000|2022-02-21 04:10:00|1908.7|1907.9|1909.2|1908.4|1909.7|1908.9|1908.2|1907.4|136
1645416900000|2022-02-21 04:15:00|1909.4|1908.6|1909.7|1908.9|1909.7|1908.9|1909.2|1908.4|100
1645417200000|2022-02-21 04:20:00|1909.2|1908.4|1909.2|1908.4|1909.7|1908.9|1908.7|1907.9|120
1645417500000|2022-02-21 04:25:00|1908.7|1907.9|1909.7|1908.9|1909.7|1908.9|1908.7|1907.9|150
1645417800000|2022-02-21 04:30:00|1910.2|1909.4|1910.2|1909.4|1910.2|1909.4|1909.7|1908.9|222
1645418100000|2022-02-21 04:35:00|1909.7|1908.9|1909.7|1908.9|1909.9|1909.1|1909.2|1908.4|125
1645418400000|2022-02-21 04:40:00|1910.2|1909.4|1910.7|1909.9|1910.9|1910.1|1909.7|1908.9|168
1645418700000|2022-02-21 04:45:00|1910.9|1910.1|1911.2|1910.4|1911.2|1910.4|1910.7|1909.9|182
1645419000000|2022-02-21 04:50:00|1911.4|1910.6|1911.2|1910.4|1911.7|1910.9|1910.7|1909.9|129
1645419300000|2022-02-21 04:55:00|1911.4|1910.6|1911.2|1910.4|1911.7|1910.9|1911.2|1910.4|141
1645419600000|2022-02-21 05:00:00|1911.4|1910.6|1911.7|1910.9|1911.7|1910.9|1911.2|1910.4|202
1645419900000|2022-02-21 05:05:00|1911.4|1910.6|1910.7|1909.9|1911.7|1910.9|1910.7|1909.9|199
1645420200000|2022-02-21 05:10:00|1910.9|1910.1|1910.2|1909.4|1911.4|1910.6|1910.2|1909.4|106
1645420500000|2022-02-21 05:15:00|1910.7|1909.9|1911.7|1910.9|1911.7|1910.9|1910.2|1909.4|278
1645420800000|2022-02-21 05:20:00|1912.2|1911.4|1911.7|1910.9|1912.7|1911.9|1911.7|1910.9|374
1645421100000|2022-02-21 05:25:00|1911.9|1911.1|1912.2|1911.4|1912.7|1911.9|1911.7|1910.9|215
1645421400000|2022-02-21 05:30:00|1911.7|1910.9|1911.2|1910.4|1911.7|1910.9|1910.2|1909.4|224
1645421700000|2022-02-21 05:35:00|1910.7|1909.9|1911.2|1910.4|1911.2|1910.4|1910.7|1909.9|64
1645422000000|2022-02-21 05:40:00|1911.4|1910.6|1911.7|1910.9|1911.7|1910.9|1910.7|1909.9|374
1645422300000|2022-02-21 05:45:00|1911.9|1911.1|1911.7|1910.9|1912.4|1911.6|1911.7|1910.9|323
1645422600000|2022-02-21 05:50:00|1911.2|1910.4|1911.2|1910.4|1911.7|1910.9|1910.2|1909.4|383
1645422900000|2022-02-21 05:55:00|1911.7|1910.9|1910.7|1909.9|1912.2|1911.4|1909.7|1908.9|1805
1645423200000|2022-02-21 06:00:00|1911.2|1910.4|1911.7|1910.9|1912.4|1911.6|1910.2|1909.4|1296
1645423500000|2022-02-21 06:05:00|1912.2|1911.4|1912.4|1910.4|1912.5|1911.4|1911.7|1910.4|285
1645423800000|2022-02-21 06:10:00|1912.5|1910.5|1913.3|1911.3|1913.5|1911.5|1912.1|1910.1|6
1645424100000|2022-02-21 06:15:00|1913.5|1911.5|1913.3|1911.3|1913.8|1911.8|1912.9|1910.9|188
1645424400000|2022-02-21 06:20:00|1913.4|1911.4|1913.3|1911.3|1913.8|1911.8|1913.3|1911.3|0
1645424700000|2022-02-21 06:25:00|1913.5|1911.5|1913.6|1911.6|1914|1912|1913.2|1911.2|0
1645425000000|2022-02-21 06:30:00|1913.7|1911.7|1914.4|1912.4|1914.4|1912.4|1913.7|1911.7|0
1645425300000|2022-02-21 06:35:00|1914.5|1912.5|1915.7|1913.7|1915.7|1913.7|1914.5|1912.5|0
1645425600000|2022-02-21 06:40:00|1915.5|1913.5|1915.2|1913.2|1915.7|1913.7|1915|1913|0
1645425900000|2022-02-21 06:45:00|1915.4|1913.4|1916.1|1914.1|1916.4|1914.4|1915.4|1913.4|0
1645426200000|2022-02-21 06:50:00|1916|1914|1916.4|1914.4|1916.4|1914.4|1915.7|1913.7|0
1645426500000|2022-02-21 06:55:00|1916.7|1914.7|1916|1914|1916.7|1914.7|1915.8|1913.8|0
1645426800000|2022-02-21 07:00:00|1915.8|1913.8|1916.2|1914.2|1917.3|1915.3|1915.6|1913.6|0
1645427100000|2022-02-21 07:05:00|1916.3|1914.3|1918.5|1916.5|1918.5|1916.5|1916|1914|0
1645427400000|2022-02-21 07:10:00|1918.3|1916.3|1917.8|1915.8|1918.6|1916.6|1916.7|1914.7|0
1645427700000|2022-02-21 07:15:00|1917.7|1915.7|1918.3|1916.3|1918.5|1916.5|1916.3|1914.3|0
1645428000000|2022-02-21 07:20:00|1918.4|1916.4|1917.2|1915.2|1918.8|1916.8|1916.7|1914.7|0
1645428300000|2022-02-21 07:25:00|1917|1915|1916.5|1914.5|1917.3|1915.3|1916.2|1914.2|0
1645428600000|2022-02-21 07:30:00|1916.6|1914.6|1916.4|1915.2|1917.9|1916.7|1916.4|1914.6|254
1645428900000|2022-02-21 07:35:00|1916.6|1915.4|1916.9|1915.7|1916.9|1915.7|1916.6|1915.4|72
1645429200000|2022-02-21 07:40:00|1917.1|1915.9|1916.9|1915.7|1917.4|1916.2|1916.9|1915.7|34
1645429500000|2022-02-21 07:45:00|1917.1|1915.9|1917.4|1916.2|1918.4|1917.2|1916.9|1915.7|70
1645429800000|2022-02-21 07:50:00|1917.9|1916.7|1916.9|1915.7|1917.9|1916.7|1916.9|1915.7|88
1645430100000|2022-02-21 07:55:00|1917.1|1915.9|1915.9|1914.7|1917.4|1916.2|1915.9|1914.7|136
1645430400000|2022-02-21 08:00:00|1916.1|1914.9|1915.4|1914.2|1916.4|1915.2|1915.4|1914.2|76
1645430700000|2022-02-21 08:05:00|1915.6|1914.4|1915.4|1914.2|1916.9|1915.7|1915.1|1913.9|58
1645431000000|2022-02-21 08:10:00|1915.9|1914.7|1915.4|1914.2|1916.4|1915.2|1914.9|1913.7|60
1645431300000|2022-02-21 08:15:00|1915.9|1914.7|1915.4|1914.2|1916.9|1915.7|1915.4|1914.2|84
1645431600000|2022-02-21 08:20:00|1915.6|1914.4|1914.9|1913.7|1916.4|1915.2|1914.9|1913.7|79
1645431900000|2022-02-21 08:25:00|1915.1|1913.9|1915.6|1914.4|1916.4|1915.2|1914.9|1913.7|143
1645432200000|2022-02-21 08:30:00|1915.4|1914.2|1916.9|1915.7|1917.4|1916.2|1915.4|1914.2|36
1645432500000|2022-02-21 08:35:00|1916.6|1915.4|1912.4|1911.2|1916.6|1915.4|1909.4|1908.2|470
1645432800000|2022-02-21 08:40:00|1912.1|1910.9|1911.9|1910.7|1912.4|1911.2|1910.9|1909.7|94
1645433100000|2022-02-21 08:45:00|1911.6|1910.4|1912.9|1911.7|1913.4|1912.2|1911.6|1910.4|122
1645433400000|2022-02-21 08:50:00|1913.1|1911.9|1912.4|1911.2|1914.4|1913.2|1912.4|1911.2|144
1645433700000|2022-02-21 08:55:00|1912.9|1911.7|1912.1|1910.9|1913.1|1911.9|1911.9|1910.7|109
1645434000000|2022-02-21 09:00:00|1912.4|1911.2|1909.4|1908.2|1912.4|1911.2|1908.9|1907.7|50
1645434300000|2022-02-21 09:05:00|1908.9|1907.7|1907.9|1906.7|1909.4|1908.2|1907.9|1906.7|101
1645434600000|2022-02-21 09:10:00|1907.6|1906.4|1909.4|1908.2|1909.9|1908.7|1907.4|1906.2|142
1645434900000|2022-02-21 09:15:00|1908.9|1907.7|1909.4|1908.2|1909.9|1908.7|1908.9|1907.7|119
1645435200000|2022-02-21 09:20:00|1909.6|1908.4|1910.4|1909.2|1910.4|1909.2|1908.9|1907.7|63
1645435500000|2022-02-21 09:25:00|1910.1|1908.9|1910.9|1909.7|1911.4|1910.2|1909.9|1908.7|97
1645435800000|2022-02-21 09:30:00|1911.4|1910.2|1910.9|1909.7|1911.9|1910.7|1910.9|1909.7|49
1645436100000|2022-02-21 09:35:00|1911.1|1909.9|1910.4|1909.2|1911.4|1910.2|1910.4|1909.2|17
1645436400000|2022-02-21 09:40:00|1910.1|1908.9|1910.4|1909.2|1910.9|1909.7|1909.4|1908.2|35
1645436700000|2022-02-21 09:45:00|1909.9|1908.7|1909.9|1908.7|1910.4|1909.2|1909.6|1908.4|5
1645437000000|2022-02-21 09:50:00|1910.1|1908.9|1908.9|1907.7|1910.4|1909.2|1908.9|1907.7|58
1645437300000|2022-02-21 09:55:00|1908.6|1907.4|1908.4|1907.2|1908.9|1907.7|1907.4|1906.2|38
1645437600000|2022-02-21 10:00:00|1908.1|1906.9|1907.9|1906.7|1908.1|1906.9|1906.4|1905.2|103
1645437900000|2022-02-21 10:05:00|1907.6|1906.4|1908.4|1907.2|1909.1|1907.9|1907.4|1906.2|36
1645438200000|2022-02-21 10:10:00|1908.6|1907.4|1907.4|1906.2|1908.6|1907.4|1907.4|1906.2|44
1645438500000|2022-02-21 10:15:00|1907.1|1905.9|1906.4|1905.2|1907.4|1906.2|1905.9|1904.7|89
1645438800000|2022-02-21 10:20:00|1906.1|1904.9|1906.9|1905.7|1907.4|1906.2|1906.1|1904.9|62
1645439100000|2022-02-21 10:25:00|1906.6|1905.4|1905.4|1904.2|1906.9|1905.7|1905.4|1904.2|82
1645439400000|2022-02-21 10:30:00|1905.9|1904.7|1906.4|1905.2|1906.9|1905.7|1905.9|1904.7|88
1645439700000|2022-02-21 10:35:00|1906.6|1905.4|1906.9|1905.7|1906.9|1905.7|1906.4|1905.2|114
1645440000000|2022-02-21 10:40:00|1907.1|1905.9|1907.4|1906.2|1908.4|1907.2|1906.9|1905.7|55
1645440300000|2022-02-21 10:45:00|1906.9|1905.7|1905.9|1904.7|1907.4|1906.2|1905.9|1904.7|49
1645440600000|2022-02-21 10:50:00|1906.1|1904.9|1905.9|1904.7|1906.4|1905.2|1904.9|1903.7|135
1645440900000|2022-02-21 10:55:00|1906.1|1904.9|1906.9|1905.7|1906.9|1905.7|1905.9|1904.7|32
1645441200000|2022-02-21 11:00:00|1906.6|1905.4|1907.9|1906.7|1907.9|1906.7|1906.1|1904.9|34
1645441500000|2022-02-21 11:05:00|1907.6|1906.4|1906.4|1905.2|1907.6|1906.4|1906.4|1905.2|135
1645441800000|2022-02-21 11:10:00|1906.6|1905.4|1907.4|1906.2|1907.9|1906.7|1906.4|1905.2|47
1645442100000|2022-02-21 11:15:00|1907.1|1905.9|1906.4|1905.2|1907.6|1906.4|1904.9|1903.7|56
1645442400000|2022-02-21 11:20:00|1906.1|1904.9|1905.9|1904.7|1906.4|1905.2|1905.4|1904.2|55
1645442700000|2022-02-21 11:25:00|1905.6|1904.4|1903.9|1902.7|1905.9|1904.7|1903.6|1902.4|73
1645443000000|2022-02-21 11:30:00|1904.1|1902.9|1903.9|1902.7|1904.4|1903.2|1903.4|1902.2|76
1645443300000|2022-02-21 11:35:00|1904.4|1903.2|1903.4|1902.2|1904.4|1903.2|1903.4|1902.2|30
1645443600000|2022-02-21 11:40:00|1903.1|1901.9|1901.9|1900.7|1903.4|1902.2|1901.4|1900.2|116
1645443900000|2022-02-21 11:45:00|1902.4|1901.2|1902.9|1901.7|1903.4|1902.2|1902.4|1901.2|54
1645444200000|2022-02-21 11:50:00|1902.4|1901.2|1903.9|1902.7|1904.1|1902.9|1902.4|1901.2|73
1645444500000|2022-02-21 11:55:00|1904.1|1902.9|1904.4|1903.2|1904.9|1903.7|1903.6|1902.4|48
1645444800000|2022-02-21 12:00:00|1903.9|1902.7|1903.4|1902.2|1904.4|1903.2|1903.4|1902.2|51
1645445100000|2022-02-21 12:05:00|1903.1|1901.9|1901.9|1900.7|1903.6|1902.4|1901.9|1900.7|50
1645445400000|2022-02-21 12:10:00|1902.1|1900.9|1902.9|1901.7|1902.9|1901.7|1901.9|1900.7|30
1645445700000|2022-02-21 12:15:00|1902.6|1901.4|1900.4|1899.2|1902.6|1901.4|1900.4|1899.2|122
1645446000000|2022-02-21 12:20:00|1900.6|1899.4|1901.9|1900.7|1901.9|1900.7|1900.4|1899.2|81
1645446300000|2022-02-21 12:25:00|1901.6|1900.4|1902.9|1901.7|1902.9|1901.7|1901.6|1900.4|22
1645446600000|2022-02-21 12:30:00|1902.4|1901.2|1901.4|1900.2|1902.9|1901.7|1900.9|1899.7|109
1645446900000|2022-02-21 12:35:00|1901.6|1900.4|1900.9|1899.7|1901.9|1900.7|1900.9|1899.7|37
1645447200000|2022-02-21 12:40:00|1901.1|1899.9|1898.9|1897.7|1901.4|1900.2|1896.9|1895.7|303
1645447500000|2022-02-21 12:45:00|1898.6|1897.4|1897.1|1895.9|1899.4|1898.2|1896.9|1895.7|269
1645447800000|2022-02-21 12:50:00|1896.9|1895.7|1897.9|1896.7|1897.9|1896.7|1895.9|1894.7|157
1645448100000|2022-02-21 12:55:00|1897.4|1896.2|1898.4|1897.2|1898.9|1897.7|1897.4|1896.2|90
1645448400000|2022-02-21 13:00:00|1898.6|1897.4|1897.9|1896.7|1899.4|1898.2|1897.9|1896.7|98
1645448700000|2022-02-21 13:05:00|1897.6|1896.4|1897.4|1896.2|1897.9|1896.7|1896.4|1895.2|130
1645449000000|2022-02-21 13:10:00|1897.9|1896.7|1896.4|1895.2|1897.9|1896.7|1896.4|1895.2|129
1645449300000|2022-02-21 13:15:00|1896.6|1895.4|1890.4|1889.2|1896.9|1895.7|1890.4|1889.2|542
1645449600000|2022-02-21 13:20:00|1890.6|1889.4|1893.4|1892.2|1893.9|1892.7|1890.1|1888.9|350
1645449900000|2022-02-21 13:25:00|1893.6|1892.4|1892.9|1891.7|1894.4|1893.2|1892.9|1891.7|83
1645450200000|2022-02-21 13:30:00|1892.4|1891.2|1892.4|1891.2|1892.9|1891.7|1891.1|1889.9|109
1645450500000|2022-02-21 13:35:00|1892.6|1891.4|1892.9|1891.7|1893.6|1892.4|1891.9|1890.7|177
1645450800000|2022-02-21 13:40:00|1892.6|1891.4|1894.4|1893.2|1894.9|1893.7|1892.4|1891.2|119
1645451100000|2022-02-21 13:45:00|1894.6|1893.4|1893.9|1892.7|1895.4|1894.2|1893.9|1892.7|76
1645451400000|2022-02-21 13:50:00|1894.4|1893.2|1893.4|1892.2|1895.4|1894.2|1892.9|1891.7|73
1645451700000|2022-02-21 13:55:00|1893.1|1891.9|1896.4|1895.2|1897.9|1896.7|1892.9|1891.7|818
1645452000000|2022-02-21 14:00:00|1896.1|1894.9|1896.4|1895.2|1896.9|1895.7|1894.9|1893.7|71
1645452300000|2022-02-21 14:05:00|1896.9|1895.7|1896.9|1895.7|1897.4|1896.2|1894.9|1893.7|94
1645452600000|2022-02-21 14:10:00|1896.4|1895.2|1898.9|1897.7|1898.9|1897.7|1895.9|1894.7|209
1645452900000|2022-02-21 14:15:00|1898.6|1897.4|1899.4|1898.2|1900.4|1899.2|1898.4|1897.2|76
1645453200000|2022-02-21 14:20:00|1899.6|1898.4|1900.9|1899.7|1901.4|1900.2|1899.6|1898.4|53
1645453500000|2022-02-21 14:25:00|1900.6|1899.4|1899.9|1898.7|1901.4|1900.2|1899.9|1898.7|52
1645453800000|2022-02-21 14:30:00|1900.1|1898.9|1899.9|1898.7|1901.4|1900.2|1899.9|1898.7|61
1645454100000|2022-02-21 14:35:00|1899.6|1898.4|1897.9|1896.7|1899.9|1898.7|1897.4|1896.2|106
1645454400000|2022-02-21 14:40:00|1898.1|1896.9|1896.4|1895.2|1898.4|1897.2|1895.9|1894.7|79
1645454700000|2022-02-21 14:45:00|1896.6|1895.4|1895.9|1894.7|1897.4|1896.2|1895.4|1894.2|66
1645455000000|2022-02-21 14:50:00|1895.4|1894.2|1897.4|1896.2|1898.4|1897.2|1894.9|1893.7|184
1645455300000|2022-02-21 14:55:00|1897.6|1896.4|1896.9|1895.7|1897.9|1896.7|1896.4|1895.2|117
1645455600000|2022-02-21 15:00:00|1896.6|1895.4|1898.6|1897.4|1898.9|1897.7|1896.1|1894.9|118
1645455900000|2022-02-21 15:05:00|1898.4|1897.2|1899.9|1898.7|1899.9|1898.7|1898.4|1897.2|83
1645456200000|2022-02-21 15:10:00|1899.6|1898.4|1900.4|1899.2|1900.4|1899.2|1899.4|1898.2|53
1645456500000|2022-02-21 15:15:00|1900.6|1899.4|1902.4|1901.2|1902.4|1901.2|1900.4|1899.2|235
1645456800000|2022-02-21 15:20:00|1902.1|1900.9|1900.9|1899.7|1902.4|1901.2|1900.4|1899.2|77
1645457100000|2022-02-21 15:25:00|1900.4|1899.2|1901.1|1899.9|1901.6|1900.4|1899.4|1898.2|56
1645457400000|2022-02-21 15:30:00|1900.9|1899.7|1900.9|1899.7|1901.9|1900.7|1900.4|1899.2|54
1645457700000|2022-02-21 15:35:00|1900.6|1899.4|1900.9|1899.7|1900.9|1899.7|1899.6|1898.4|34
1645458000000|2022-02-21 15:40:00|1900.6|1899.4|1900.4|1899.2|1901.1|1899.9|1900.4|1899.2|27
1645458300000|2022-02-21 15:45:00|1900.9|1899.7|1896.4|1895.2|1900.9|1899.7|1895.9|1894.7|197
1645458600000|2022-02-21 15:50:00|1896.1|1894.9|1897.4|1896.2|1897.4|1896.2|1895.9|1894.7|95
1645458900000|2022-02-21 15:55:00|1897.6|1896.4|1897.4|1896.2|1897.9|1896.7|1896.9|1895.7|146
1645459200000|2022-02-21 16:00:00|1897.1|1895.9|1895.9|1894.7|1897.4|1896.2|1895.9|1894.7|209
1645459500000|2022-02-21 16:05:00|1896.1|1894.9|1896.4|1895.2|1896.9|1895.7|1895.4|1894.2|98
1645459800000|2022-02-21 16:10:00|1896.1|1894.9|1896.9|1895.7|1897.4|1896.2|1895.4|1894.2|75
1645460100000|2022-02-21 16:15:00|1896.6|1895.4|1895.4|1894.2|1896.9|1895.7|1895.4|1894.2|178
1645460400000|2022-02-21 16:20:00|1895.9|1894.7|1895.4|1894.2|1895.9|1894.7|1895.1|1893.9|57
1645460700000|2022-02-21 16:25:00|1895.9|1894.7|1893.4|1892.2|1895.9|1894.7|1893.4|1892.2|176
1645461000000|2022-02-21 16:30:00|1893.6|1892.4|1893.6|1892.4|1893.9|1892.7|1892.9|1891.7|183
1645461300000|2022-02-21 16:35:00|1893.9|1892.7|1894.4|1893.2|1894.6|1893.4|1893.6|1892.4|110
1645461600000|2022-02-21 16:40:00|1894.1|1892.9|1893.9|1892.7|1894.4|1893.2|1893.4|1892.2|31
1645461900000|2022-02-21 16:45:00|1894.1|1892.9|1894.4|1893.2|1894.9|1893.7|1893.9|1892.7|19
1645462200000|2022-02-21 16:50:00|1894.1|1892.9|1893.9|1892.7|1894.4|1893.2|1893.4|1892.2|27
1645462500000|2022-02-21 16:55:00|1893.6|1892.4|1892.4|1891.2|1893.9|1892.7|1890.9|1889.7|160
1645462800000|2022-02-21 17:00:00|1892.1|1890.9|1892.9|1891.7|1893.4|1892.2|1891.9|1890.7|27
1645463100000|2022-02-21 17:05:00|1892.4|1891.2|1892.4|1891.2|1893.4|1892.2|1892.1|1890.9|27
1645463400000|2022-02-21 17:10:00|1892.6|1891.4|1892.9|1891.7|1893.4|1892.2|1891.9|1890.7|19
1645463700000|2022-02-21 17:15:00|1892.6|1891.4|1893.9|1892.7|1894.1|1892.9|1892.4|1891.2|14
1645464000000|2022-02-21 17:20:00|1892.4|1891.2|1892.4|1891.2|1894.4|1893.2|1891.4|1890.2|239
1645464300000|2022-02-21 17:25:00|1892.1|1890.9|1891.9|1890.7|1892.9|1891.7|1891.9|1890.7|52
1645464600000|2022-02-21 17:30:00|1891.6|1890.4|1892.9|1891.7|1893.4|1892.2|1891.6|1890.4|13
1645464900000|2022-02-21 17:35:00|1893.4|1892.2|1892.9|1891.7|1893.4|1892.2|1892.6|1891.4|31
1645465200000|2022-02-21 17:40:00|1892.6|1891.4|1891.6|1890.4|1892.6|1891.4|1891.4|1890.2|27
1645465500000|2022-02-21 17:45:00|1891.4|1890.2|1891.9|1890.7|1892.4|1891.2|1891.4|1890.2|12
1645465800000|2022-02-21 17:50:00|||||||||3
1645466100000|2022-02-21 17:55:00|1891.6|1890.4|1890.6|1889.4|1891.9|1890.7|1890.4|1889.2|51
1645466400000|2022-02-21 18:00:00|1890.9|1889.7|1890.9|1889.7|1892.9|1891.7|1890.4|1889.2|234
1645466700000|2022-02-21 18:05:00|1891.1|1889.9|1892.4|1891.2|1892.9|1891.7|1890.9|1889.7|18
1645467000000|2022-02-21 18:10:00|1891.9|1890.7|1891.4|1890.2|1892.4|1891.2|1891.4|1890.2|6
1645467300000|2022-02-21 18:15:00|1891.9|1890.7|1891.4|1890.2|1892.4|1891.2|1891.4|1890.2|17
1645467600000|2022-02-21 18:20:00|1890.9|1889.7|1889.9|1888.7|1890.9|1889.7|1889.9|1888.7|6
1645467900000|2022-02-21 18:25:00|1889.4|1888.2|1890.9|1889.7|1890.9|1889.7|1888.9|1887.7|62
1645468200000|2022-02-21 18:30:00|1890.4|1889.2|1889.9|1888.7|1890.4|1889.2|1889.4|1888.2|19
1645468500000|2022-02-21 18:35:00|1888.9|1887.7|1891.4|1890.2|1891.4|1890.2|1888.9|1887.7|99
1645468800000|2022-02-21 18:40:00|1890.6|1889.4|1888.6|1887.4|1890.6|1889.4|1888.6|1887.4|21
1645469100000|2022-02-21 18:45:00|1888.1|1886.9|1888.4|1887.2|1889.4|1888.2|1887.9|1886.7|9
1645469400000|2022-02-21 18:50:00|1887.9|1886.7|1887.6|1886.4|1888.1|1886.9|1886.9|1885.7|18
1645469700000|2022-02-21 18:55:00|1887.9|1886.7|1888.4|1887.2|1888.6|1887.4|1887.4|1886.2|10
1645470000000|2022-02-21 19:00:00|1888.1|1886.9|1888.4|1887.2|1888.6|1887.4|1887.9|1886.7|9
1645470300000|2022-02-21 19:05:00|1887.6|1886.4|1887.1|1885.9|1887.6|1886.4|1886.9|1885.7|4
1645470600000|2022-02-21 19:10:00|1887.4|1886.2|1885.6|1884.4|1887.4|1886.2|1885.6|1884.4|18
1645470900000|2022-02-21 19:15:00|1885.4|1884.2|1884.9|1883.7|1885.4|1884.2|1884.4|1883.2|20
1645471200000|2022-02-21 19:20:00|1885.1|1883.9|1884.6|1883.4|1886.9|1885.7|1884.6|1883.4|43
1645471500000|2022-02-21 19:25:00|1884.9|1883.7|1885.6|1884.4|1885.6|1884.4|1883.9|1882.7|11
1645471800000|2022-02-21 19:30:00|1886.1|1884.9|1884.4|1883.2|1886.9|1885.7|1884.4|1883.2|12
1645472100000|2022-02-21 19:35:00|1884.9|1883.7|1886.4|1885.2|1886.4|1885.2|1884.9|1883.7|9
1645472400000|2022-02-21 19:40:00|1886.1|1884.9|1886.4|1885.2|1886.4|1885.2|1885.9|1884.7|25
1645472700000|2022-02-21 19:45:00|1886.1|1884.9|1886.4|1885.2|1886.9|1885.7|1885.4|1884.2|27
1645473000000|2022-02-21 19:50:00|1886.1|1884.9|1885.4|1884.2|1886.1|1884.9|1884.4|1883.2|25
1645473300000|2022-02-21 19:55:00|1885.6|1884.4|1885.4|1884.2|1885.6|1884.4|1885.4|1884.2|2
1645473600000|2022-02-21 20:00:00|1885.6|1884.4|1885.4|1884.2|1885.9|1884.7|1885.4|1884.2|9
1645473900000|2022-02-21 20:05:00|1885.1|1883.9|1884.9|1883.7|1885.1|1883.9|1884.9|1883.7|7
1645474200000|2022-02-21 20:10:00|1885.1|1883.9|1885.6|1884.4|1885.9|1884.7|1885.1|1883.9|8
1645474500000|2022-02-21 20:15:00|1885.9|1884.7|1886.1|1884.9|1886.1|1884.9|1885.4|1884.2|4
1645474800000|2022-02-21 20:20:00|1886.5|1884.5|1886.4|1884.4|1886.5|1884.5|1886.4|1884.4|8
1645475100000|2022-02-21 20:25:00|1886.3|1884.3|1886.4|1884.4|1886.5|1884.5|1886.3|1884.3|1
1645475400000|2022-02-21 20:30:00|1886.5|1884.5|1886.5|1884.5|1886.6|1884.6|1883.5|1881.5|0
1645475700000|2022-02-21 20:35:00|1886.6|1884.6|1886.5|1884.5|1886.6|1884.6|1883.5|1881.5|3
1645476000000|2022-02-21 20:40:00|1886.4|1884.4|1886.4|1884.4|1886.5|1884.5|1886.4|1884.4|3
1645476300000|2022-02-21 20:45:00|1886.5|1884.5|1886.2|1884.2|1886.5|1884.5|1883.2|1881.2|7
1645476600000|2022-02-21 20:50:00|1883.2|1881.2|1881.3|1879.3|1886.3|1884.3|1880.4|1878.4|105
1645476900000|2022-02-21 20:55:00|1881|1879|1880.5|1878.5|1881|1879|1880.5|1878.5|0
1645484400000|2022-02-21 23:00:00|1876.4|1874.4|1876.7|1874.7|1881.5|1879.5|1875.5|1873.5|0
1645484700000|2022-02-21 23:05:00|1876.5|1874.5|1878.7|1876.7|1879.5|1877.5|1876.5|1874.5|0
1645485000000|2022-02-21 23:10:00|1878.8|1876.8|1876.4|1874.4|1878.8|1876.8|1875.8|1873.8|0
1645485300000|2022-02-21 23:15:00|1876.2|1874.2|1875.8|1873.8|1877.4|1875.4|1875.6|1873.6|0
1645485600000|2022-02-21 23:20:00|1875.9|1873.9|1873.4|1871.4|1876.2|1874.2|1871.7|1869.7|0
1645485900000|2022-02-21 23:25:00|1873.5|1871.5|1873.5|1871.5|1874.6|1872.6|1873.2|1871.2|0
1645486200000|2022-02-21 23:30:00|1873.6|1871.6|1876.1|1874.1|1877.6|1875.6|1870.8|1868.8|0
1645486500000|2022-02-21 23:35:00|1875.9|1873.9|1876.4|1874.4|1878|1876|1874.8|1872.8|0
1645486800000|2022-02-21 23:40:00|1876.5|1874.5|1873|1871|1876.5|1874.5|1872.4|1870.4|0
1645487100000|2022-02-21 23:45:00|1873.2|1871.2|1878.4|1877.2|1880.4|1879.2|1872.4|1870.4|982
1645487400000|2022-02-21 23:50:00|1878.9|1877.7|1878.9|1877.7|1879.9|1878.7|1876.4|1875.2|463
1645487700000|2022-02-21 23:55:00|1879.1|1877.9|1879.4|1878.2|1880.4|1879.2|1876.9|1875.7|467
1645488000000|2022-02-22 00:00:00|1879.2|1878.4|1880.2|1879.4|1881.7|1880.9|1876.2|1875.4|2296
1645488300000|2022-02-22 00:05:00|1880.7|1879.9|1884.2|1883.4|1884.7|1883.9|1879.4|1878.6|1659
1645488600000|2022-02-22 00:10:00|1883.7|1882.9|1881.7|1880.9|1885.7|1884.9|1881.2|1880.4|1307
1645488900000|2022-02-22 00:15:00|1881.2|1880.4|1887.2|1886.4|1888.2|1887.4|1880.7|1879.9|1046
1645489200000|2022-02-22 00:20:00|1886.7|1885.9|1887.7|1886.9|1887.7|1886.9|1883.7|1882.9|915
1645489500000|2022-02-22 00:25:00|1887.2|1886.4|1888.2|1887.4|1889.2|1888.4|1886.7|1885.9|732
1645489800000|2022-02-22 00:30:00|1888.4|1887.6|1885.2|1884.4|1890.7|1889.9|1884.7|1883.9|869
1645490100000|2022-02-22 00:35:00|1884.7|1883.9|1887.2|1886.4|1888.7|1887.9|1884.7|1883.9|522
1645490400000|2022-02-22 00:40:00|1886.7|1885.9|1887.2|1886.4|1887.2|1886.4|1884.7|1883.9|405
1645490700000|2022-02-22 00:45:00|1886.7|1885.9|1890.2|1889.4|1890.7|1889.9|1886.7|1885.9|735
1645491000000|2022-02-22 00:50:00|1889.7|1888.9|1890.2|1889.4|1890.7|1889.9|1888.7|1887.9|216
1645491300000|2022-02-22 00:55:00|1890.4|1889.6|1890.2|1889.4|1890.7|1889.9|1888.7|1887.9|331
1645491600000|2022-02-22 01:00:00|1890.7|1889.9|1888.7|1887.9|1890.7|1889.9|1888.2|1887.4|221
1645491900000|2022-02-22 01:05:00|1889.2|1888.4|1888.7|1887.9|1892.2|1891.4|1888.7|1887.9|406
1645492200000|2022-02-22 01:10:00|1889.2|1888.4|1885.7|1884.9|1889.2|1888.4|1885.7|1884.9|445
1645492500000|2022-02-22 01:15:00|1885.4|1884.6|1884.2|1883.4|1885.4|1884.6|1883.2|1882.4|572
1645492800000|2022-02-22 01:20:00|1884.4|1883.6|1882.7|1881.9|1884.7|1883.9|1882.2|1881.4|368
1645493100000|2022-02-22 01:25:00|1882.9|1882.1|1881.2|1880.4|1885.2|1884.4|1880.7|1879.9|494
1645493400000|2022-02-22 01:30:00|1880.7|1879.9|1881.7|1880.9|1882.7|1881.9|1879.2|1878.4|556
1645493700000|2022-02-22 01:35:00|1881.2|1880.4|1886.2|1885.4|1886.2|1885.4|1880.4|1879.6|470
1645494000000|2022-02-22 01:40:00|1885.7|1884.9|1881.7|1880.9|1885.7|1884.9|1881.7|1880.9|285
1645494300000|2022-02-22 01:45:00|1881.2|1880.4|1879.7|1878.9|1882.7|1881.9|1879.7|1878.9|444
1645494600000|2022-02-22 01:50:00|1880.2|1879.4|1879.2|1878.4|1881.2|1880.4|1879.2|1878.4|412
1645494900000|2022-02-22 01:55:00|1879.7|1878.9|1879.2|1878.4|1881.2|1880.4|1878.7|1877.9|315
1645495200000|2022-02-22 02:00:00|1878.7|1877.9|1878.4|1877.6|1878.7|1877.9|1875.2|1874.4|743
1645495500000|2022-02-22 02:05:00|1878.2|1877.4|1880.4|1879.6|1880.7|1879.9|1878.2|1877.4|241
1645495800000|2022-02-22 02:10:00|1880.2|1879.4|1879.7|1878.9|1880.7|1879.9|1879.2|1878.4|256
1645496100000|2022-02-22 02:15:00|1879.2|1878.4|1880.2|1879.4|1880.7|1879.9|1879.2|1878.4|230
1645496400000|2022-02-22 02:20:00|1879.7|1878.9|1879.2|1878.4|1880.2|1879.4|1879.2|1878.4|160
1645496700000|2022-02-22 02:25:00|1879.7|1878.9|1876.7|1875.9|1879.7|1878.9|1876.7|1875.9|348
1645497000000|2022-02-22 02:30:00|1876.2|1875.4|1877.2|1876.4|1877.7|1876.9|1875.7|1874.9|346
1645497300000|2022-02-22 02:35:00|1877.7|1876.9|1877.7|1876.9|1878.7|1877.9|1876.2|1875.4|129
1645497600000|2022-02-22 02:40:00|1877.2|1876.4|1878.7|1877.9|1879.2|1878.4|1877.2|1876.4|125
1645497900000|2022-02-22 02:45:00|1878.4|1877.6|1879.2|1878.4|1880.2|1879.4|1878.2|1877.4|151
1645498200000|2022-02-22 02:50:00|1878.7|1877.9|1877.7|1876.9|1879.2|1878.4|1876.7|1875.9|322
1645498500000|2022-02-22 02:55:00|1878.2|1877.4|1878.2|1877.4|1878.2|1877.4|1875.7|1874.9|216
1645498800000|2022-02-22 03:00:00|1877.9|1877.1|1875.2|1874.4|1878.2|1877.4|1875.2|1874.4|276
1645499100000|2022-02-22 03:05:00|1875.4|1874.6|1876.2|1875.4|1877.2|1876.4|1875.4|1874.6|339
1645499400000|2022-02-22 03:10:00|1876.4|1875.6|1875.7|1874.9|1876.7|1875.9|1875.7|1874.9|77
1645499700000|2022-02-22 03:15:00|1876.2|1875.4|1876.7|1875.9|1877.2|1876.4|1875.7|1874.9|279
1645500000000|2022-02-22 03:20:00|1876.2|1875.4|1877.2|1876.4|1877.7|1876.9|1876.2|1875.4|190
1645500300000|2022-02-22 03:25:00|1877.7|1876.9|1876.2|1875.4|1877.7|1876.9|1875.7|1874.9|265
1645500600000|2022-02-22 03:30:00|1875.7|1874.9|1871.2|1870.4|1875.7|1874.9|1870.7|1869.9|1084
1645500900000|2022-02-22 03:35:00|1870.7|1869.9|1871.2|1870.4|1871.2|1870.4|1868.9|1868.1|1051
1645501200000|2022-02-22 03:40:00|1870.7|1869.9|1875.2|1874.4|1875.7|1874.9|1870.7|1869.9|769
1645501500000|2022-02-22 03:45:00|1874.7|1873.9|1874.2|1873.4|1875.2|1874.4|1873.7|1872.9|361
1645501800000|2022-02-22 03:50:00|1873.9|1873.1|1873.7|1872.9|1874.2|1873.4|1872.7|1871.9|226
1645502100000|2022-02-22 03:55:00|1873.4|1872.6|1874.7|1873.9|1875.2|1874.4|1872.7|1871.9|310
1645502400000|2022-02-22 04:00:00|1874.9|1874.1|1875.7|1874.9|1876.7|1875.9|1874.7|1873.9|318
1645502700000|2022-02-22 04:05:00|1875.2|1874.4|1876.7|1875.9|1876.7|1875.9|1875.2|1874.4|208
1645503000000|2022-02-22 04:10:00|1876.9|1876.1|1876.2|1875.4|1876.9|1876.1|1875.2|1874.4|283
1645503300000|2022-02-22 04:15:00|1875.7|1874.9|1876.7|1875.9|1877.2|1876.4|1875.2|1874.4|228
1645503600000|2022-02-22 04:20:00|1876.4|1875.6|1876.7|1875.9|1877.2|1876.4|1876.2|1875.4|169
1645503900000|2022-02-22 04:25:00|1876.9|1876.1|1878.2|1877.4|1878.2|1877.4|1876.7|1875.9|145
1645504200000|2022-02-22 04:30:00|1877.9|1877.1|1878.7|1877.9|1879.2|1878.4|1877.7|1876.9|285
1645504500000|2022-02-22 04:35:00|1878.2|1877.4|1878.7|1877.9|1878.7|1877.9|1877.7|1876.9|194
1645504800000|2022-02-22 04:40:00|1879.2|1878.4|1877.7|1876.9|1879.2|1878.4|1877.7|1876.9|202
1645505100000|2022-02-22 04:45:00|1878.2|1877.4|1877.2|1876.4|1878.2|1877.4|1877.2|1876.4|304
1645505400000|2022-02-22 04:50:00|1876.7|1875.9|1878.7|1877.9|1878.7|1877.9|1876.7|1875.9|199
1645505700000|2022-02-22 04:55:00|1878.4|1877.6|1879.2|1878.4|1879.7|1878.9|1878.2|1877.4|251
1645506000000|2022-02-22 05:00:00|1878.7|1877.9|1879.2|1878.4|1879.7|1878.9|1877.7|1876.9|388
1645506300000|2022-02-22 05:05:00|1879.7|1878.9|1880.7|1879.9|1883.2|1882.4|1877.9|1877.1|820
1645506600000|2022-02-22 05:10:00|1880.9|1880.1|1880.7|1879.9|1881.7|1880.9|1879.7|1878.9|347
1645506900000|2022-02-22 05:15:00|1881.2|1880.4|1881.4|1880.6|1881.7|1880.9|1880.2|1879.4|361
1645507200000|2022-02-22 05:20:00|1881.7|1880.9|1881.7|1880.9|1882.2|1881.4|1881.2|1880.4|275
1645507500000|2022-02-22 05:25:00|1881.9|1881.1|1884.7|1883.9|1886.2|1885.4|1881.9|1881.1|1091
1645507800000|2022-02-22 05:30:00|1884.4|1883.6|1884.2|1883.4|1885.2|1884.4|1883.2|1882.4|641
1645508100000|2022-02-22 05:35:00|1884.7|1883.9|1883.7|1882.9|1884.7|1883.9|1883.7|1882.9|391
1645508400000|2022-02-22 05:40:00|1883.2|1882.4|1883.7|1882.9|1884.2|1883.4|1882.7|1881.9|540
1645508700000|2022-02-22 05:45:00|1883.9|1883.1|1882.7|1881.9|1884.2|1883.4|1882.2|1881.4|353
1645509000000|2022-02-22 05:50:00|1882.9|1882.1|1881.2|1880.4|1883.2|1882.4|1880.7|1879.9|689
1645509300000|2022-02-22 05:55:00|1881.7|1880.9|1884.2|1883.4|1884.2|1883.4|1881.2|1880.4|3830
1645509600000|2022-02-22 06:00:00|1883.2|1882.4|1880.2|1879.4|1883.2|1882.4|1879.7|1878.9|2921
1645509900000|2022-02-22 06:05:00|1880.4|1879.6|1880.6|1878.6|1882.2|1881.4|1880.4|1878.5|582
1645510200000|2022-02-22 06:10:00|1880.5|1878.5|1882.4|1880.4|1883|1881|1880.5|1878.5|19
1645510500000|2022-02-22 06:15:00|1882.6|1880.6|1883.1|1881.1|1883.6|1881.6|1882.4|1880.4|453
1645510800000|2022-02-22 06:20:00|1883.3|1881.3|1884.8|1882.8|1885.1|1883.1|1883.1|1881.1|0
1645511100000|2022-02-22 06:25:00|1884.6|1882.6|1885.2|1883.2|1885.3|1883.3|1883.9|1881.9|0
1645511400000|2022-02-22 06:30:00|1885.4|1883.4|1886.6|1884.6|1886.7|1884.7|1884.9|1882.9|0
1645511700000|2022-02-22 06:35:00|1886.7|1884.7|1886.5|1884.5|1887.7|1885.7|1886.4|1884.4|0
1645512000000|2022-02-22 06:40:00|1886.4|1884.4|1885.4|1883.4|1887|1885|1885.4|1883.4|0
1645512300000|2022-02-22 06:45:00|1885.7|1883.7|1885.1|1883.1|1886|1884|1885.1|1883.1|0
1645512600000|2022-02-22 06:50:00|1885.3|1883.3|1883.5|1881.5|1885.3|1883.3|1882.4|1880.4|0
1645512900000|2022-02-22 06:55:00|1883.6|1881.6|1883.2|1881.2|1884.2|1882.2|1882.3|1880.3|0
1645513200000|2022-02-22 07:00:00|1883.4|1881.4|1883.4|1881.4|1886|1884|1882.3|1880.3|0
1645513500000|2022-02-22 07:05:00|1883.6|1881.6|1882.9|1880.9|1884.1|1882.1|1881.8|1879.8|0
1645513800000|2022-02-22 07:10:00|1882.7|1880.7|1880.9|1878.9|1883.4|1881.4|1880.9|1878.9|0
1645514100000|2022-02-22 07:15:00|1880.7|1878.7|1880.2|1878.2|1881.9|1879.9|1879.6|1877.6|0
1645514400000|2022-02-22 07:20:00|1880.3|1878.3|1880.2|1878.2|1883|1881|1879.9|1877.9|0
1645514700000|2022-02-22 07:25:00|1880.5|1878.5|1878.7|1876.7|1880.9|1878.9|1877.8|1875.8|0
1645515000000|2022-02-22 07:30:00|1878.5|1876.5|1879.4|1878.2|1880.9|1879.7|1878.4|1876.4|816
1645515300000|2022-02-22 07:35:00|1879.1|1877.9|1881.4|1880.2|1881.4|1880.2|1878.9|1877.7|155
1645515600000|2022-02-22 07:40:00|1881.9|1880.7|1881.9|1880.7|1883.4|1882.2|1881.4|1880.2|211
1645515900000|2022-02-22 07:45:00|1882.1|1880.9|1883.4|1882.2|1883.9|1882.7|1881.9|1880.7|121
1645516200000|2022-02-22 07:50:00|1883.1|1881.9|1885.4|1884.2|1885.9|1884.7|1882.4|1881.2|210
1645516500000|2022-02-22 07:55:00|1885.1|1883.9|1881.1|1879.9|1885.4|1884.2|1881.1|1879.9|269
1645516800000|2022-02-22 08:00:00|1880.9|1879.7|1883.4|1882.2|1884.4|1883.2|1879.9|1878.7|441
1645517100000|2022-02-22 08:05:00|1883.9|1882.7|1882.9|1881.7|1885.9|1884.7|1881.9|1880.7|327
1645517400000|2022-02-22 08:10:00|1883.1|1881.9|1888.9|1887.7|1889.4|1888.2|1883.1|1881.9|303
1645517700000|2022-02-22 08:15:00|1888.6|1887.4|1888.4|1887.2|1891.4|1890.2|1886.1|1884.9|404
1645518000000|2022-02-22 08:20:00|1888.9|1887.7|1889.4|1888.2|1889.9|1888.7|1886.9|1885.7|368
1645518300000|2022-02-22 08:25:00|1888.9|1887.7|1890.6|1889.4|1891.9|1890.7|1888.4|1887.2|408
1645518600000|2022-02-22 08:30:00|1890.9|1889.7|1890.9|1889.7|1891.4|1890.2|1887.9|1886.7|303
1645518900000|2022-02-22 08:35:00|1891.4|1890.2|1891.4|1890.2|1891.9|1890.7|1890.1|1888.9|152
1645519200000|2022-02-22 08:40:00|1891.9|1890.7|1893.9|1892.7|1895.4|1894.2|1891.6|1890.4|409
1645519500000|2022-02-22 08:45:00|1894.4|1893.2|1894.6|1893.4|1894.9|1893.7|1892.6|1891.4|253
1645519800000|2022-02-22 08:50:00|1894.4|1893.2|1892.9|1891.7|1896.9|1895.7|1892.9|1891.7|418
1645520100000|2022-02-22 08:55:00|1893.4|1892.2|1895.6|1894.4|1896.4|1895.2|1892.9|1891.7|153
1645520400000|2022-02-22 09:00:00|1895.9|1894.7|1892.9|1891.7|1895.9|1894.7|1892.4|1891.2|184
1645520700000|2022-02-22 09:05:00|1893.1|1891.9|1895.4|1894.2|1895.4|1894.2|1891.4|1890.2|179
1645521000000|2022-02-22 09:10:00|1895.6|1894.4|1894.9|1893.7|1895.9|1894.7|1893.9|1892.7|189
1645521300000|2022-02-22 09:15:00|1895.1|1893.9|1895.9|1894.7|1895.9|1894.7|1893.4|1892.2|145
1645521600000|2022-02-22 09:20:00|1895.4|1894.2|1894.9|1893.7|1896.4|1895.2|1894.9|1893.7|104
1645521900000|2022-02-22 09:25:00|1895.1|1893.9|1895.9|1894.7|1897.4|1896.2|1895.1|1893.9|252
1645522200000|2022-02-22 09:30:00|1895.6|1894.4|1894.9|1893.7|1897.4|1896.2|1894.4|1893.2|220
1645522500000|2022-02-22 09:35:00|1895.4|1894.2|1895.4|1894.2|1895.9|1894.7|1894.6|1893.4|91
1645522800000|2022-02-22 09:40:00|1895.1|1893.9|1894.4|1893.2|1895.4|1894.2|1894.4|1893.2|124
1645523100000|2022-02-22 09:45:00|1893.9|1892.7|1893.9|1892.7|1894.9|1893.7|1893.9|1892.7|160
1645523400000|2022-02-22 09:50:00|1894.1|1892.9|1896.4|1895.2|1897.4|1896.2|1893.9|1892.7|451
1645523700000|2022-02-22 09:55:00|1896.9|1895.7|1892.4|1891.2|1896.9|1895.7|1892.4|1891.2|298
1645524000000|2022-02-22 10:00:00|1892.9|1891.7|1896.9|1895.7|1897.4|1896.2|1892.4|1891.2|263
1645524300000|2022-02-22 10:05:00|1896.4|1895.2|1897.9|1896.7|1897.9|1896.7|1896.4|1895.2|181
1645524600000|2022-02-22 10:10:00|1897.4|1896.2|1900.1|1898.9|1900.9|1899.7|1896.9|1895.7|218
1645524900000|2022-02-22 10:15:00|1899.9|1898.7|1900.9|1899.7|1900.9|1899.7|1899.4|1898.2|114
1645525200000|2022-02-22 10:20:00|1900.4|1899.2|1901.9|1900.7|1902.4|1901.2|1900.4|1899.2|186
1645525500000|2022-02-22 10:25:00|1902.4|1901.2|1901.9|1900.7|1902.4|1901.2|1901.1|1899.9|78
1645525800000|2022-02-22 10:30:00|1901.4|1900.2|1901.4|1900.2|1902.4|1901.2|1900.9|1899.7|135
1645526100000|2022-02-22 10:35:00|1901.6|1900.4|1906.9|1905.7|1906.9|1905.7|1901.4|1900.2|280
1645526400000|2022-02-22 10:40:00|1907.4|1906.2|1906.4|1905.2|1908.9|1907.7|1906.4|1905.2|262
1645526700000|2022-02-22 10:45:00|1906.9|1905.7|1906.4|1905.2|1907.9|1906.7|1905.4|1904.2|236
1645527000000|2022-02-22 10:50:00|1906.6|1905.4|1908.9|1907.7|1909.6|1908.4|1906.4|1905.2|334
1645527300000|2022-02-22 10:55:00|1908.6|1907.4|1906.9|1905.7|1909.4|1908.2|1906.9|1905.7|241
1645527600000|2022-02-22 11:00:00|1907.1|1905.9|1908.9|1907.7|1908.9|1907.7|1906.4|1905.2|254
1645527900000|2022-02-22 11:05:00|1908.4|1907.2|1906.4|1905.2|1908.6|1907.4|1905.9|1904.7|192
1645528200000|2022-02-22 11:10:00|1906.6|1905.4|1905.9|1904.7|1907.4|1906.2|1905.9|1904.7|114
1645528500000|2022-02-22 11:15:00|1906.1|1904.9|1906.9|1905.7|1907.4|1906.2|1905.4|1904.2|275
1645528800000|2022-02-22 11:20:00|1907.4|1906.2|1906.4|1905.2|1908.4|1907.2|1906.4|1905.2|74
1645529100000|2022-02-22 11:25:00|1905.9|1904.7|1905.4|1904.2|1906.9|1905.7|1905.4|1904.2|76
1645529400000|2022-02-22 11:30:00|1905.6|1904.4|1904.1|1902.9|1905.6|1904.4|1903.1|1901.9|142
1645529700000|2022-02-22 11:35:00|1904.4|1903.2|1902.9|1901.7|1904.9|1903.7|1902.9|1901.7|167
1645530000000|2022-02-22 11:40:00|1903.4|1902.2|1903.9|1902.7|1904.4|1903.2|1902.9|1901.7|69
1645530300000|2022-02-22 11:45:00|1904.1|1902.9|1903.9|1902.7|1904.4|1903.2|1903.4|1902.2|40
1645530600000|2022-02-22 11:50:00|1903.4|1902.2|1904.9|1903.7|1906.1|1904.9|1903.4|1902.2|118
1645530900000|2022-02-22 11:55:00|1905.1|1903.9|1904.9|1903.7|1905.4|1904.2|1904.4|1903.2|44
1645531200000|2022-02-22 12:00:00|1904.4|1903.2|1903.4|1902.2|1904.4|1903.2|1903.1|1901.9|220
1645531500000|2022-02-22 12:05:00|1903.6|1902.4|1903.4|1902.2|1903.9|1902.7|1902.9|1901.7|44
1645531800000|2022-02-22 12:10:00|1903.6|1902.4|1905.4|1904.2|1905.6|1904.4|1903.4|1902.2|124
1645532100000|2022-02-22 12:15:00|1905.6|1904.4|1909.1|1907.9|1909.1|1907.9|1905.4|1904.2|227
1645532400000|2022-02-22 12:20:00|1908.9|1907.7|1907.9|1906.7|1909.6|1908.4|1907.9|1906.7|85
1645532700000|2022-02-22 12:25:00|1907.6|1906.4|1907.6|1906.4|1908.4|1907.2|1907.4|1906.2|47
1645533000000|2022-02-22 12:30:00|1907.9|1906.7|1907.4|1906.2|1907.9|1906.7|1906.4|1905.2|121
1645533300000|2022-02-22 12:35:00|1907.1|1905.9|1905.4|1904.2|1907.4|1906.2|1904.4|1903.2|229
1645533600000|2022-02-22 12:40:00|1904.9|1903.7|1905.4|1904.2|1905.4|1904.2|1904.9|1903.7|26
1645533900000|2022-02-22 12:45:00|1905.9|1904.7|1905.9|1904.7|1906.9|1905.7|1905.4|1904.2|119
1645534200000|2022-02-22 12:50:00|1905.6|1904.4|1906.4|1905.2|1906.9|1905.7|1905.6|1904.4|44
1645534500000|2022-02-22 12:55:00|1905.9|1904.7|1905.9|1904.7|1906.4|1905.2|1905.4|1904.2|54
1645534800000|2022-02-22 13:00:00|1905.4|1904.2|1905.9|1904.7|1905.9|1904.7|1904.9|1903.7|79
1645535100000|2022-02-22 13:05:00|1906.1|1904.9|1906.4|1905.2|1906.4|1905.2|1904.9|1903.7|99
1645535400000|2022-02-22 13:10:00|1905.9|1904.7|1904.9|1903.7|1905.9|1904.7|1904.6|1903.4|48
1645535700000|2022-02-22 13:15:00|1904.4|1903.2|1904.6|1903.4|1905.4|1904.2|1903.9|1902.7|109
1645536000000|2022-02-22 13:20:00|1904.9|1903.7|1903.9|1902.7|1904.9|1903.7|1903.9|1902.7|25
1645536300000|2022-02-22 13:25:00|1904.1|1902.9|1903.4|1902.2|1904.9|1903.7|1903.4|1902.2|56
1645536600000|2022-02-22 13:30:00|1903.6|1902.4|1904.4|1903.2|1904.9|1903.7|1903.4|1902.2|69
1645536900000|2022-02-22 13:35:00|1903.9|1902.7|1904.6|1903.4|1904.9|1903.7|1903.9|1902.7|48
1645537200000|2022-02-22 13:40:00|1904.9|1903.7|1906.4|1905.2|1906.9|1905.7|1904.6|1903.4|38
1645537500000|2022-02-22 13:45:00|1906.1|1904.9|1905.4|1904.2|1906.4|1905.2|1905.4|1904.2|51
1645537800000|2022-02-22 13:50:00|1904.9|1903.7|1905.4|1904.2|1905.9|1904.7|1904.9|1903.7|47
1645538100000|2022-02-22 13:55:00|1905.6|1904.4|1905.4|1904.2|1905.9|1904.7|1905.4|1904.2|37
1645538400000|2022-02-22 14:00:00|1905.9|1904.7|1905.6|1904.4|1906.4|1905.2|1905.4|1904.2|55
1645538700000|2022-02-22 14:05:00|1905.4|1904.2|1905.4|1904.2|1905.9|1904.7|1905.4|1904.2|32
1645539000000|2022-02-22 14:10:00|1905.6|1904.4|1903.9|1902.7|1906.4|1905.2|1903.9|1902.7|104
1645539300000|2022-02-22 14:15:00|1904.1|1902.9|1903.9|1902.7|1904.4|1903.2|1903.9|1902.7|160
1645539600000|2022-02-22 14:20:00|1903.4|1902.2|1902.4|1901.2|1903.4|1902.2|1902.4|1901.2|133
1645539900000|2022-02-22 14:25:00|1902.1|1900.9|1901.9|1900.7|1902.4|1901.2|1901.4|1900.2|137
1645540200000|2022-02-22 14:30:00|1902.4|1901.2|1901.9|1900.7|1903.9|1902.7|1901.4|1900.2|377
1645540500000|2022-02-22 14:35:00|1901.4|1900.2|1902.1|1900.9|1903.9|1902.7|1900.4|1899.2|360
1645540800000|2022-02-22 14:40:00|1902.4|1901.2|1906.4|1905.2|1907.9|1906.7|1901.4|1900.2|298
1645541100000|2022-02-22 14:45:00|1905.9|1904.7|1908.9|1907.7|1908.9|1907.7|1905.9|1904.7|288
1645541400000|2022-02-22 14:50:00|1908.6|1907.4|1911.9|1910.7|1911.9|1910.7|1907.9|1906.7|325
1645541700000|2022-02-22 14:55:00|1911.4|1910.2|1910.4|1909.2|1911.9|1910.7|1908.9|1907.7|277
1645542000000|2022-02-22 15:00:00|1909.9|1908.7|1909.4|1908.2|1909.9|1908.7|1907.4|1906.2|457
1645542300000|2022-02-22 15:05:00|1908.9|1907.7|1907.4|1906.2|1909.1|1907.9|1905.9|1904.7|216
1645542600000|2022-02-22 15:10:00|1907.1|1905.9|1909.4|1908.2|1909.9|1908.7|1905.4|1904.2|371
1645542900000|2022-02-22 15:15:00|1909.6|1908.4|1910.4|1909.2|1910.9|1909.7|1908.4|1907.2|175
1645543200000|2022-02-22 15:20:00|1909.9|1908.7|1910.1|1908.9|1912.9|1911.7|1909.9|1908.7|455
1645543500000|2022-02-22 15:25:00|1910.4|1909.2|1913.4|1912.2|1913.9|1912.7|1910.1|1908.9|374
1645543800000|2022-02-22 15:30:00|1912.9|1911.7|1908.9|1907.7|1913.1|1911.9|1908.4|1907.2|289
1645544100000|2022-02-22 15:35:00|1909.1|1907.9|1906.4|1905.2|1909.4|1908.2|1906.4|1905.2|243
1645544400000|2022-02-22 15:40:00|1906.6|1905.4|1906.4|1905.2|1907.6|1906.4|1904.9|1903.7|105
1645544700000|2022-02-22 15:45:00|1906.6|1905.4|1905.9|1904.7|1907.4|1906.2|1905.4|1904.2|73
1645545000000|2022-02-22 15:50:00|1905.4|1904.2|1904.4|1903.2|1905.6|1904.4|1903.9|1902.7|106
1645545300000|2022-02-22 15:55:00|1904.1|1902.9|1902.4|1901.2|1904.4|1903.2|1901.9|1900.7|195
1645545600000|2022-02-22 16:00:00|1902.9|1901.7|1904.6|1903.4|1905.6|1904.4|1902.4|1901.2|486
1645545900000|2022-02-22 16:05:00|1904.4|1903.2|1901.9|1900.7|1905.4|1904.2|1901.9|1900.7|174
1645546200000|2022-02-22 16:10:00|1902.1|1900.9|1902.4|1901.2|1903.9|1902.7|1901.9|1900.7|149
1645546500000|2022-02-22 16:15:00|1902.6|1901.4|1900.9|1899.7|1902.9|1901.7|1900.4|1899.2|344
1645546800000|2022-02-22 16:20:00|1900.4|1899.2|1902.9|1901.7|1903.4|1902.2|1900.4|1899.2|394
1645547100000|2022-02-22 16:25:00|1902.4|1901.2|1900.4|1899.2|1903.4|1902.2|1899.4|1898.2|239
1645547400000|2022-02-22 16:30:00|1900.1|1898.9|1902.4|1901.2|1902.4|1901.2|1899.4|1898.2|122
1645547700000|2022-02-22 16:35:00|1902.1|1900.9|1900.9|1899.7|1902.4|1901.2|1899.4|1898.2|120
1645548000000|2022-02-22 16:40:00|1901.1|1899.9|1901.9|1900.7|1902.4|1901.2|1900.4|1899.2|89
1645548300000|2022-02-22 16:45:00|1901.4|1900.2|1902.9|1901.7|1902.9|1901.7|1901.4|1900.2|33
1645548600000|2022-02-22 16:50:00|1902.6|1901.4|1899.1|1897.9|1904.4|1903.2|1898.9|1897.7|81
1645548900000|2022-02-22 16:55:00|1898.9|1897.7|1901.1|1899.9|1901.4|1900.2|1897.9|1896.7|94
1645549200000|2022-02-22 17:00:00|1900.9|1899.7|1902.4|1901.2|1903.1|1901.9|1900.9|1899.7|62
1645549500000|2022-02-22 17:05:00|1902.9|1901.7|1902.9|1901.7|1903.4|1902.2|1901.9|1900.7|43
1645549800000|2022-02-22 17:10:00|1902.6|1901.4|1901.4|1900.2|1902.9|1901.7|1900.9|1899.7|58
1645550100000|2022-02-22 17:15:00|1901.1|1899.9|1900.1|1898.9|1901.4|1900.2|1899.9|1898.7|71
1645550400000|2022-02-22 17:20:00|1900.4|1899.2|1900.4|1899.2|1901.4|1900.2|1899.9|1898.7|29
1645550700000|2022-02-22 17:25:00|1900.1|1898.9|1900.4|1899.2|1900.9|1899.7|1899.9|1898.7|62
1645551000000|2022-02-22 17:30:00|1900.1|1898.9|1898.4|1897.2|1900.1|1898.9|1898.4|1897.2|97
1645551300000|2022-02-22 17:35:00|1898.9|1897.7|1899.4|1898.2|1900.4|1899.2|1898.9|1897.7|77
1645551600000|2022-02-22 17:40:00|1899.1|1897.9|1898.4|1897.2|1899.4|1898.2|1898.4|1897.2|35
1645551900000|2022-02-22 17:45:00|1898.9|1897.7|1896.4|1895.2|1898.9|1897.7|1896.4|1895.2|27
1645552200000|2022-02-22 17:50:00|1896.6|1895.4|1897.4|1896.2|1898.4|1897.2|1896.6|1895.4|98
1645552500000|2022-02-22 17:55:00|1897.6|1896.4|1897.4|1896.2|1898.4|1897.2|1896.9|1895.7|29
1645552800000|2022-02-22 18:00:00|1897.6|1896.4|1896.9|1895.7|1897.9|1896.7|1895.4|1894.2|52
1645553100000|2022-02-22 18:05:00|1897.1|1895.9|1897.4|1896.2|1898.4|1897.2|1896.9|1895.7|73
1645553400000|2022-02-22 18:10:00|1897.6|1896.4|1897.9|1896.7|1899.4|1898.2|1897.4|1896.2|33
1645553700000|2022-02-22 18:15:00|1897.6|1896.4|1894.9|1893.7|1897.9|1896.7|1894.4|1893.2|62
1645554000000|2022-02-22 18:20:00|1895.1|1893.9|1896.4|1895.2|1897.1|1895.9|1895.1|1893.9|52
1645554300000|2022-02-22 18:25:00|1896.6|1895.4|1895.9|1894.7|1896.9|1895.7|1895.4|1894.2|27
1645554600000|2022-02-22 18:30:00|1896.1|1894.9|1896.4|1895.2|1897.1|1895.9|1894.9|1893.7|55
1645554900000|2022-02-22 18:35:00|1895.9|1894.7|1894.9|1893.7|1895.9|1894.7|1894.4|1893.2|84
1645555200000|2022-02-22 18:40:00|1895.1|1893.9|1893.4|1892.2|1896.4|1895.2|1892.9|1891.7|122
1645555500000|2022-02-22 18:45:00|1893.1|1891.9|1891.6|1890.4|1893.4|1892.2|1891.4|1890.2|108
1645555800000|2022-02-22 18:50:00|1891.4|1890.2|1889.9|1888.7|1891.4|1890.2|1889.9|1888.7|78
1645556100000|2022-02-22 18:55:00|1890.1|1888.9|1891.4|1890.2|1891.6|1890.4|1889.9|1888.7|48
1645556400000|2022-02-22 19:00:00|1890.9|1889.7|1890.4|1889.2|1891.4|1890.2|1890.1|1888.9|35
1645556700000|2022-02-22 19:05:00|1890.6|1889.4|1888.9|1887.7|1890.9|1889.7|1888.9|1887.7|112
1645557000000|2022-02-22 19:10:00|1889.1|1887.9|1890.6|1889.4|1890.9|1889.7|1888.4|1887.2|75
1645557300000|2022-02-22 19:15:00|1890.9|1889.7|1892.4|1891.2|1892.6|1891.4|1890.4|1889.2|110
1645557600000|2022-02-22 19:20:00|1892.6|1891.4|1890.9|1889.7|1893.6|1892.4|1888.4|1887.2|121
1645557900000|2022-02-22 19:25:00|1890.6|1889.4|1895.1|1893.9|1896.9|1895.7|1890.6|1889.4|470
1645558200000|2022-02-22 19:30:00|1895.4|1894.2|1896.4|1895.2|1900.4|1899.2|1892.9|1891.7|249
1645558500000|2022-02-22 19:35:00|1896.1|1894.9|1896.4|1895.2|1898.9|1897.7|1895.9|1894.7|130
1645558800000|2022-02-22 19:40:00|1896.9|1895.7|1894.4|1893.2|1898.1|1896.9|1894.4|1893.2|86
1645559100000|2022-02-22 19:45:00|1893.9|1892.7|1901.9|1900.7|1901.9|1900.7|1892.9|1891.7|162
1645559400000|2022-02-22 19:50:00|1902.1|1900.9|1903.9|1902.7|1905.4|1904.2|1900.4|1899.2|251
1645559700000|2022-02-22 19:55:00|1903.4|1902.2|1902.4|1901.2|1905.9|1904.7|1902.1|1900.9|195
1645560000000|2022-02-22 20:00:00|1902.6|1901.4|1908.1|1906.9|1908.1|1906.9|1902.6|1901.4|352
1645560300000|2022-02-22 20:05:00|1907.9|1906.7|1903.4|1902.2|1908.1|1906.9|1903.1|1901.9|146
1645560600000|2022-02-22 20:10:00|1903.6|1902.4|1904.9|1903.7|1906.4|1905.2|1903.6|1902.4|113
1645560900000|2022-02-22 20:15:00|1905.1|1903.9|1902.9|1901.7|1906.9|1905.7|1902.6|1901.4|218
1645561200000|2022-02-22 20:20:00|1903.5|1901.5|1902|1900|1905.2|1903.2|1901|1899|109
1645561500000|2022-02-22 20:25:00|1902.2|1900.2|1903.8|1901.8|1906.7|1904.7|1901.6|1899.6|82
1645561800000|2022-02-22 20:30:00|1904.1|1902.1|1904|1902|1904.1|1902.1|1901.3|1899.3|39
1645562100000|2022-02-22 20:35:00|1904.2|1902.2|1905|1903|1905.2|1903.2|1902.1|1900.1|59
1645562400000|2022-02-22 20:40:00|1905.1|1903.1|1901.7|1899.7|1905.6|1903.6|1900.1|1898.1|98
1645562700000|2022-02-22 20:45:00|1901.5|1899.5|1899.2|1897.2|1901.5|1899.5|1899.1|1897.1|58
1645563000000|2022-02-22 20:50:00|1899|1897|1894.3|1892.3|1899|1897|1893.4|1891.4|122
1645563300000|2022-02-22 20:55:00|1894.2|1892.2|1896.3|1894.3|1897.8|1895.8|1894.2|1892.2|0
1645563600000|2022-02-22 21:00:00|1896|1894|1901|1899|1901.6|1899.6|1896|1894|11
1645563900000|2022-02-22 21:05:00|1900.8|1898.8|1900.9|1898.9|1901.3|1899.3|1899.5|1897.5|0
1645564200000|2022-02-22 21:10:00|1900.8|1898.8|1900.1|1898.1|1900.9|1898.9|1899.9|1897.9|0
1645564500000|2022-02-22 21:15:00|1900.2|1898.2|1900.2|1898.2|1900.5|1898.5|1900|1898|0
1645564800000|2022-02-22 21:20:00|1900.1|1898.1|1899.6|1897.6|1900.2|1898.2|1899.6|1897.6|0
1645565100000|2022-02-22 21:25:00|1899.4|1897.4|1899.6|1897.6|1899.6|1897.6|1899.1|1897.1|0
1645565400000|2022-02-22 21:30:00|1899.5|1897.5|1899.2|1897.2|1899.5|1897.5|1898.8|1896.8|0
1645565700000|2022-02-22 21:35:00|1899.1|1897.1|1899.7|1897.7|1899.7|1897.7|1899.1|1897.1|0
1645566000000|2022-02-22 21:40:00|1899.8|1897.8|1900.6|1898.6|1900.6|1898.6|1899.4|1897.4|0
1645566300000|2022-02-22 21:45:00|1900.8|1898.8|1899.9|1897.9|1900.9|1898.9|1899.9|1897.9|0
1645566600000|2022-02-22 21:50:00|1899.7|1897.7|1898.8|1896.8|1900|1898|1898.8|1896.8|0
1645566900000|2022-02-22 21:55:00|1898.9|1896.9|1898.2|1896.2|1898.9|1896.9|1898|1896|0
1645567200000|2022-02-22 22:00:00|1898.3|1896.3|1898.4|1896.4|1898.5|1896.5|1898.3|1896.3|0
1645567500000|2022-02-22 22:05:00|1898.3|1896.3|1897.9|1895.9|1898.3|1896.3|1897.8|1895.8|0
1645567800000|2022-02-22 22:10:00|1897.8|1895.8|1897.8|1895.8|1897.9|1895.9|1897.8|1895.8|0
1645568100000|2022-02-22 22:15:00|1897.9|1895.9|1897.8|1895.8|1897.9|1895.9|1897.7|1895.7|0
1645568400000|2022-02-22 22:20:00|1897.9|1895.9|1897.9|1895.9|1897.9|1895.9|1897.9|1895.9|0
1645568700000|2022-02-22 22:25:00|1898|1896|1898.3|1896.3|1898.3|1896.3|1897.8|1895.8|0
1645569000000|2022-02-22 22:30:00|1898.2|1896.2|1898.2|1896.2|1898.4|1896.4|1898.1|1896.1|0
1645569300000|2022-02-22 22:35:00|1898.3|1896.3|1898.3|1896.3|1898.4|1896.4|1898.2|1896.2|0
1645569600000|2022-02-22 22:40:00|1898.2|1896.2|1898.3|1896.3|1898.3|1896.3|1898.2|1896.2|0
1645569900000|2022-02-22 22:45:00|1898.2|1896.2|1898.3|1896.3|1898.3|1896.3|1898.2|1896.2|0
1645570200000|2022-02-22 22:50:00|1898.2|1896.2|1898.3|1896.3|1898.3|1896.3|1898.2|1896.2|0
1645570500000|2022-02-22 22:55:00|1898.2|1896.2|1898.1|1896.1|1898.2|1896.2|1898|1896|0
1645570800000|2022-02-22 23:00:00|1897.8|1895.8|1898.6|1896.6|1898.8|1896.8|1896.8|1894.8|0
1645571100000|2022-02-22 23:05:00|1898.8|1896.8|1898.6|1896.6|1898.8|1896.8|1898.3|1896.3|0
1645571400000|2022-02-22 23:10:00|1898.7|1896.7|1898.1|1896.1|1898.8|1896.8|1898.1|1896.1|0
1645571700000|2022-02-22 23:15:00|1898.3|1896.3|1897.4|1895.4|1898.3|1896.3|1896.9|1894.9|0
1645572000000|2022-02-22 23:20:00|1897.3|1895.3|1897.3|1895.3|1897.5|1895.5|1896.9|1894.9|0
1645572300000|2022-02-22 23:25:00|1897.5|1895.5|1900.1|1898.1|1900.3|1898.3|1897.3|1895.3|0
1645572600000|2022-02-22 23:30:00|1900.2|1898.2|1898.8|1896.8|1902|1900|1898.3|1896.3|0
1645572900000|2022-02-22 23:35:00|1899|1897|1897.7|1895.7|1899|1897|1897.7|1895.7|0
1645573200000|2022-02-22 23:40:00|1897.9|1895.9|1899.7|1897.7|1899.7|1897.7|1897.4|1895.4|0
1645573500000|2022-02-22 23:45:00|1900|1898|1901|1899|1901.2|1899.2|1899.4|1897.4|0
1645573800000|2022-02-22 23:50:00|1901.4|1899.4|1900.3|1898.3|1901.7|1899.7|1899.7|1897.7|0
1645574100000|2022-02-22 23:55:00|1900.4|1898.4|1902.2|1900.2|1902.2|1900.2|1900.4|1898.4|0
1645574400000|2022-02-23 00:00:00|1901.9|1899.9|1902.5|1900.5|1903.3|1901.3|1901.1|1899.1|0
1645574700000|2022-02-23 00:05:00|1902.7|1900.7|1902.2|1900.2|1903.3|1901.3|1901.5|1899.5|0
1645575000000|2022-02-23 00:10:00|1902.3|1900.3|1902.8|1900.8|1902.9|1900.9|1901.4|1899.4|0
1645575300000|2022-02-23 00:15:00|1902.6|1900.6|1903.6|1901.6|1904.8|1902.8|1902.1|1900.1|0
1645575600000|2022-02-23 00:20:00|1903.8|1901.8|1902.7|1900.7|1904.1|1902.1|1902|1900|0
1645575900000|2022-02-23 00:25:00|1902.9|1900.9|1902.9|1900.9|1903.7|1901.7|1902.4|1900.4|0
1645576200000|2022-02-23 00:30:00|1903.1|1901.1|1903.7|1901.7|1904.1|1902.1|1901.8|1899.8|0
1645576500000|2022-02-23 00:35:00|1903.5|1901.5|1902.1|1900.1|1903.7|1901.7|1901.7|1899.7|0
1645576800000|2022-02-23 00:40:00|1901.8|1899.8|1900.7|1898.7|1902.1|1900.1|1900.4|1898.4|0
1645577100000|2022-02-23 00:45:00|1900.9|1898.9|1901.5|1899.5|1902.1|1900.1|1900.9|1898.9|0
1645577400000|2022-02-23 00:50:00|1901.7|1899.7|1900.9|1898.9|1901.7|1899.7|1900.5|1898.5|0
1645577700000|2022-02-23 00:55:00|1901.1|1899.1|1901.9|1899.9|1902.2|1900.2|1901.1|1899.1|0
1645578000000|2022-02-23 01:00:00|1902|1900|1902.6|1900.6|1902.7|1900.7|1901|1899|0
1645578300000|2022-02-23 01:05:00|1902.5|1900.5|1903.5|1901.5|1904|1902|1902.3|1900.3|0
1645578600000|2022-02-23 01:10:00|1903.7|1901.7|1904.1|1902.1|1904.2|1902.2|1903.5|1901.5|0
1645578900000|2022-02-23 01:15:00|1903.8|1901.8|1903.5|1901.5|1904.2|1902.2|1902.9|1900.9|0
1645579200000|2022-02-23 01:20:00|1903.6|1901.6|1903.4|1901.4|1903.8|1901.8|1903.3|1901.3|0
1645579500000|2022-02-23 01:25:00|1903.3|1901.3|1902.2|1900.2|1903.5|1901.5|1902|1900|0
1645579800000|2022-02-23 01:30:00|1902.3|1900.3|1899.8|1897.8|1902.3|1900.3|1898.2|1896.2|0
1645580100000|2022-02-23 01:35:00|1899.6|1897.6|1902.3|1900.3|1902.3|1900.3|1899.6|1897.6|0
1645580400000|2022-02-23 01:40:00|1902.4|1900.4|1900.3|1898.3|1902.5|1900.5|1899.4|1897.4|0
1645580700000|2022-02-23 01:45:00|1900.2|1898.2|1898.6|1896.6|1900.4|1898.4|1898.5|1896.5|0
1645581000000|2022-02-23 01:50:00|1898.7|1896.7|1898.9|1896.9|1899.5|1897.5|1897.6|1895.6|0
1645581300000|2022-02-23 01:55:00|1899.1|1897.1|1901.6|1899.6|1901.7|1899.7|1898.8|1896.8|0
1645581600000|2022-02-23 02:00:00|1901.5|1899.5|1902.7|1900.7|1903|1901|1901.1|1899.1|0
1645581900000|2022-02-23 02:05:00|1902.8|1900.8|1902.6|1900.6|1903|1901|1901.7|1899.7|0
1645582200000|2022-02-23 02:10:00|1902.5|1900.5|1902.5|1900.5|1903.3|1901.3|1902.2|1900.2|0
1645582500000|2022-02-23 02:15:00|1902.3|1900.3|1902.3|1900.3|1902.6|1900.6|1901.6|1899.6|0
1645582800000|2022-02-23 02:20:00|1902.6|1900.6|1902|1900|1902.6|1900.6|1901.6|1899.6|0
1645583100000|2022-02-23 02:25:00|1901.8|1899.8|1900.3|1898.3|1902|1900|1899.9|1897.9|0
1645583400000|2022-02-23 02:30:00|1900.2|1898.2|1900.3|1898.3|1901.1|1899.1|1899.8|1897.8|0
1645583700000|2022-02-23 02:35:00|1900.4|1898.4|1899.9|1897.9|1900.8|1898.8|1899.6|1897.6|0
1645584000000|2022-02-23 02:40:00|1900.1|1898.1|1900.7|1898.7|1901.1|1899.1|1899.4|1897.4|0
1645584300000|2022-02-23 02:45:00|1900.6|1898.6|1899.8|1897.8|1900.7|1898.7|1898.9|1896.9|0
1645584600000|2022-02-23 02:50:00|1899.7|1897.7|1900.9|1898.9|1900.9|1898.9|1899.7|1897.7|0
1645584900000|2022-02-23 02:55:00|1900.7|1898.7|1900.2|1898.2|1901.2|1899.2|1900.1|1898.1|0
1645585200000|2022-02-23 03:00:00|1900.3|1898.3|1900.1|1898.1|1900.9|1898.9|1898.7|1896.7|0
1645585500000|2022-02-23 03:05:00|1900|1898|1899.8|1897.8|1900.6|1898.6|1899.3|1897.3|0
1645585800000|2022-02-23 03:10:00|1899.6|1897.6|1898.5|1896.5|1899.8|1897.8|1898|1896|0
1645586100000|2022-02-23 03:15:00|1898.6|1896.6|1899.6|1897.6|1900|1898|1898.5|1896.5|0
1645586400000|2022-02-23 03:20:00|1899.8|1897.8|1900.5|1898.5|1900.8|1898.8|1899.7|1897.7|0
1645586700000|2022-02-23 03:25:00|1900.6|1898.6|1901.3|1899.3|1901.6|1899.6|1900.3|1898.3|0
1645587000000|2022-02-23 03:30:00|1901.5|1899.5|1901.3|1899.3|1902.2|1900.2|1901.1|1899.1|0
1645587300000|2022-02-23 03:35:00|1901.4|1899.4|1900.7|1898.7|1901.7|1899.7|1900.4|1898.4|0
1645587600000|2022-02-23 03:40:00|1900.6|1898.6|1900.2|1898.2|1901|1899|1900|1898|0
1645587900000|2022-02-23 03:45:00|1900|1898|1900.3|1898.3|1900.7|1898.7|1900|1898|0
1645588200000|2022-02-23 03:50:00|1900.1|1898.1|1900.3|1898.3|1900.3|1898.3|1899.5|1897.5|0
1645588500000|2022-02-23 03:55:00|1900.4|1898.4|1901.2|1899.2|1901.6|1899.6|1900.4|1898.4|0
1645588800000|2022-02-23 04:00:00|1901.3|1899.3|1901|1899|1901.5|1899.5|1900.9|1898.9|0
1645589100000|2022-02-23 04:05:00|1900.9|1898.9|1901|1899|1901.2|1899.2|1900.9|1898.9|0
1645589400000|2022-02-23 04:10:00|1901.2|1899.2|1900.9|1898.9|1902|1900|1900.9|1898.9|0
1645589700000|2022-02-23 04:15:00|1901.2|1899.2|1901.2|1899.2|1901.4|1899.4|1900.9|1898.9|0
1645590000000|2022-02-23 04:20:00|1901.4|1899.4|1901.2|1899.2|1901.5|1899.5|1900.6|1898.6|0
1645590300000|2022-02-23 04:25:00|1901.1|1899.1|1900.4|1898.4|1901.2|1899.2|1899.9|1897.9|0
1645590600000|2022-02-23 04:30:00|1900.5|1898.5|1901.7|1899.7|1901.7|1899.7|1900.4|1898.4|0
1645590900000|2022-02-23 04:35:00|1901.5|1899.5|1901.4|1899.4|1901.7|1899.7|1901|1899|0
1645591200000|2022-02-23 04:40:00|1901.5|1899.5|1901.7|1899.7|1901.7|1899.7|1901.4|1899.4|0
1645591500000|2022-02-23 04:45:00|1901.5|1899.5|1902.4|1900.4|1902.5|1900.5|1901.5|1899.5|0
1645591800000|2022-02-23 04:50:00|1902.5|1900.5|1903.2|1901.2|1903.2|1901.2|1902.5|1900.5|0
1645592100000|2022-02-23 04:55:00|1903.3|1901.3|1903.2|1901.2|1903.5|1901.5|1902.8|1900.8|0
1645592400000|2022-02-23 05:00:00|1903.3|1901.3|1903.8|1901.8|1904.1|1902.1|1903.2|1901.2|0
1645592700000|2022-02-23 05:05:00|1903.9|1901.9|1904.1|1902.1|1904.1|1902.1|1903.8|1901.8|0
1645593000000|2022-02-23 05:10:00|1903.9|1901.9|1903.5|1901.5|1904.5|1902.5|1903.4|1901.4|0
1645593300000|2022-02-23 05:15:00|1903.3|1901.3|1903.6|1901.6|1903.9|1901.9|1903.3|1901.3|0
1645593600000|2022-02-23 05:20:00|1903.4|1901.4|1903|1901|1903.6|1901.6|1902.8|1900.8|0
1645593900000|2022-02-23 05:25:00|1902.8|1900.8|1903.2|1901.2|1903.3|1901.3|1902.5|1900.5|0
1645594200000|2022-02-23 05:30:00|1903.3|1901.3|1902.8|1900.8|1904.5|1902.5|1902.7|1900.7|0
1645594500000|2022-02-23 05:35:00|1902.9|1900.9|1902.5|1900.5|1903.1|1901.1|1902.4|1900.4|0
1645594800000|2022-02-23 05:40:00|1902.4|1900.4|1902.5|1900.5|1903.1|1901.1|1902.4|1900.4|0
1645595100000|2022-02-23 05:45:00|1902.6|1900.6|1902.7|1900.7|1902.9|1900.9|1902.1|1900.1|0
1645595400000|2022-02-23 05:50:00|1902.6|1900.6|1902.5|1900.5|1903.2|1901.2|1902.4|1900.4|0
1645595700000|2022-02-23 05:55:00|1902.4|1900.4|1902.6|1900.6|1902.9|1900.9|1902.1|1900.1|0
1645596000000|2022-02-23 06:00:00|1902.4|1900.4|1903.4|1901.4|1904.3|1902.3|1902.4|1900.4|0
1645596300000|2022-02-23 06:05:00|1903.2|1901.2|1903.4|1901.4|1903.7|1901.7|1902.8|1900.8|0
1645596600000|2022-02-23 06:10:00|1903.5|1901.5|1904.3|1902.3|1904.5|1902.5|1903.1|1901.1|0
1645596900000|2022-02-23 06:15:00|1904.1|1902.1|1904.1|1902.1|1904.4|1902.4|1903.8|1901.8|0
1645597200000|2022-02-23 06:20:00|1903.8|1901.8|1902.4|1900.4|1904|1902|1902.1|1900.1|0
1645597500000|2022-02-23 06:25:00|1902.2|1900.2|1901.8|1899.8|1902.7|1900.7|1901.7|1899.7|0
1645597800000|2022-02-23 06:30:00|1901.9|1899.9|1901.7|1899.7|1901.9|1899.9|1901.4|1899.4|0
1645598100000|2022-02-23 06:35:00|1902|1900|1902.5|1900.5|1902.8|1900.8|1902|1900|0
1645598400000|2022-02-23 06:40:00|1902.4|1900.4|1902.3|1900.3|1902.6|1900.6|1902|1900|0
1645598700000|2022-02-23 06:45:00|1902.6|1900.6|1903.1|1901.1|1903.1|1901.1|1901.9|1899.9|0
1645599000000|2022-02-23 06:50:00|1903.2|1901.2|1903.4|1901.4|1903.7|1901.7|1903|1901|0
1645599300000|2022-02-23 06:55:00|1903.1|1901.1|1901.3|1899.3|1903.4|1901.4|1901|1899|0
1645599600000|2022-02-23 07:00:00|1901|1899|1899|1897|1901.4|1899.4|1898.9|1896.9|0
1645599900000|2022-02-23 07:05:00|1899.2|1897.2|1900.2|1898.2|1900.5|1898.5|1898.7|1896.7|0
1645600200000|2022-02-23 07:10:00|1900.4|1898.4|1899.8|1897.8|1901.4|1899.4|1899.7|1897.7|0
1645600500000|2022-02-23 07:15:00|1899.6|1897.6|1900.3|1898.3|1901.1|1899.1|1899.4|1897.4|0
1645600800000|2022-02-23 07:20:00|1900.1|1898.1|1899.9|1897.9|1900.3|1898.3|1899.1|1897.1|0
1645601100000|2022-02-23 07:25:00|1900.1|1898.1|1901.1|1899.1|1902.4|1900.4|1900|1898|0
1645601400000|2022-02-23 07:30:00|1900.9|1898.9|1902.5|1900.5|1903.1|1901.1|1900.9|1898.9|0
1645601700000|2022-02-23 07:35:00|1902.3|1900.3|1904|1902|1904.1|1902.1|1902.1|1900.1|0
1645602000000|2022-02-23 07:40:00|1904.1|1902.1|1903.5|1901.5|1904.3|1902.3|1903.1|1901.1|0
1645602300000|2022-02-23 07:45:00|1903.7|1901.7|1902.5|1900.5|1903.7|1901.7|1902.2|1900.2|0
1645602600000|2022-02-23 07:50:00|1902.6|1900.6|1902.8|1900.8|1903.3|1901.3|1901.5|1899.5|0
1645602900000|2022-02-23 07:55:00|1902.7|1900.7|1903.3|1901.3|1903.8|1901.8|1902.1|1900.1|0
1645603200000|2022-02-23 08:00:00|1903.2|1901.2|1905.2|1903.2|1905.2|1903.2|1900.8|1898.8|0
1645603500000|2022-02-23 08:05:00|1905.4|1903.4|1905.5|1903.5|1905.5|1903.5|1903.9|1901.9|0
1645603800000|2022-02-23 08:10:00|1905.7|1903.7|1907.7|1905.7|1907.9|1905.9|1905.5|1903.5|0
1645604100000|2022-02-23 08:15:00|1907.8|1905.8|1907.4|1905.4|1907.9|1905.9|1906.5|1904.5|0
1645604400000|2022-02-23 08:20:00|1907.2|1905.2|1907.3|1905.3|1908.2|1906.2|1905.9|1903.9|0
1645604700000|2022-02-23 08:25:00|1907.4|1905.4|1906.9|1904.9|1907.6|1905.6|1906|1904|0
1645605000000|2022-02-23 08:30:00|1907|1905|1908|1906|1908.2|1906.2|1905.2|1903.2|0
1645605300000|2022-02-23 08:35:00|1908.1|1906.1|1907.6|1905.6|1908.3|1906.3|1907.2|1905.2|0
1645605600000|2022-02-23 08:40:00|1907.4|1905.4|1908|1906|1908.2|1906.2|1906.9|1904.9|0
1645605900000|2022-02-23 08:45:00|1908.1|1906.1|1908.4|1906.4|1908.9|1906.9|1907.8|1905.8|0
1645606200000|2022-02-23 08:50:00|1908.5|1906.5|1908.1|1906.1|1909.8|1907.8|1907.7|1905.7|0
1645606500000|2022-02-23 08:55:00|1908|1906|1910|1908|1910|1908|1907.3|1905.3|0
1645606800000|2022-02-23 09:00:00|1910.2|1908.2|1909.8|1907.8|1910.4|1908.4|1909.5|1907.5|0
1645607100000|2022-02-23 09:05:00|1909.7|1907.7|1908.6|1906.6|1910.1|1908.1|1908.5|1906.5|0
1645607400000|2022-02-23 09:10:00|1908.7|1906.7|1910.8|1908.8|1911.2|1909.2|1908.6|1906.6|0
1645607700000|2022-02-23 09:15:00|1910.9|1908.9|1910.3|1908.3|1911.5|1909.5|1910.2|1908.2|0
1645608000000|2022-02-23 09:20:00|1910.5|1908.5|1910.1|1908.1|1910.6|1908.6|1909.3|1907.3|0
1645608300000|2022-02-23 09:25:00|1910|1908|1910.4|1908.4|1910.6|1908.6|1909.9|1907.9|0
1645608600000|2022-02-23 09:30:00|1910.6|1908.6|1910.7|1908.7|1911.3|1909.3|1909.9|1907.9|0
1645608900000|2022-02-23 09:35:00|1911|1909|1909.7|1907.7|1911|1909|1909.7|1907.7|0
1645609200000|2022-02-23 09:40:00|1910|1908|1910.1|1908.1|1911|1909|1909.7|1907.7|0
1645609500000|2022-02-23 09:45:00|1910|1908|1910.7|1908.7|1910.7|1908.7|1909.7|1907.7|0
1645609800000|2022-02-23 09:50:00|1910.4|1908.4|1908.4|1906.4|1910.4|1908.4|1908.2|1906.2|0
1645610100000|2022-02-23 09:55:00|1908.5|1906.5|1906.9|1904.9|1909.3|1907.3|1906.3|1904.3|0
1645610400000|2022-02-23 10:00:00|1906.8|1904.8|1907.6|1905.6|1908|1906|1906.3|1904.3|0
1645610700000|2022-02-23 10:05:00|1907.3|1905.3|1905.7|1903.7|1908|1906|1905.6|1903.6|0
1645611000000|2022-02-23 10:10:00|1905.9|1903.9|1904.9|1902.9|1905.9|1903.9|1903.9|1901.9|0
1645611300000|2022-02-23 10:15:00|1904.7|1902.7|1905.6|1903.6|1905.6|1903.6|1904.5|1902.5|0
1645611600000|2022-02-23 10:20:00|1905.7|1903.7|1906.5|1904.5|1906.6|1904.6|1905.6|1903.6|0
1645611900000|2022-02-23 10:25:00|1906.6|1904.6|1906.3|1904.3|1907|1905|1906|1904|0
1645612200000|2022-02-23 10:30:00|1906.6|1904.6|1906.8|1904.8|1907.3|1905.3|1906.2|1904.2|0
1645612500000|2022-02-23 10:35:00|1906.6|1904.6|1905.5|1903.5|1906.9|1904.9|1905.3|1903.3|0
1645612800000|2022-02-23 10:40:00|1905.4|1903.4|1905.8|1903.8|1906.8|1904.8|1905.4|1903.4|0
1645613100000|2022-02-23 10:45:00|1905.7|1903.7|1903.6|1901.6|1906.1|1904.1|1903.2|1901.2|0
1645613400000|2022-02-23 10:50:00|1903.7|1901.7|1904.8|1902.8|1904.8|1902.8|1903.5|1901.5|0
1645613700000|2022-02-23 10:55:00|1904.5|1902.5|1905.6|1903.6|1905.6|1903.6|1904.2|1902.2|0
1645614000000|2022-02-23 11:00:00|1905.4|1903.4|1905.4|1903.4|1905.9|1903.9|1904.6|1902.6|0
1645614300000|2022-02-23 11:05:00|1905.6|1903.6|1905.6|1903.6|1905.8|1903.8|1904.4|1902.4|0
1645614600000|2022-02-23 11:10:00|1905.4|1903.4|1904.2|1902.2|1906.2|1904.2|1903.8|1901.8|0
1645614900000|2022-02-23 11:15:00|1904|1902|1903.4|1901.4|1905.1|1903.1|1903.2|1901.2|0
1645615200000|2022-02-23 11:20:00|1903.2|1901.2|1903.8|1901.8|1904.3|1902.3|1902.7|1900.7|0
1645615500000|2022-02-23 11:25:00|1904.1|1902.1|1904.2|1902.2|1904.5|1902.5|1903.3|1901.3|0
1645615800000|2022-02-23 11:30:00|1904.1|1902.1|1904.2|1902.2|1904.5|1902.5|1903.9|1901.9|0
1645616100000|2022-02-23 11:35:00|1903.9|1901.9|1903.2|1901.2|1904.6|1902.6|1902.8|1900.8|0
1645616400000|2022-02-23 11:40:00|1903|1901|1902.8|1900.8|1903.5|1901.5|1902.8|1900.8|0
1645616700000|2022-02-23 11:45:00|1902.5|1900.5|1902.1|1900.1|1902.9|1900.9|1902.1|1900.1|0
1645617000000|2022-02-23 11:50:00|1902.4|1900.4|1902.7|1900.7|1903.1|1901.1|1902.1|1900.1|0
1645617300000|2022-02-23 11:55:00|1902.8|1900.8|1900.4|1898.4|1902.8|1900.8|1900.3|1898.3|0
1645617600000|2022-02-23 12:00:00|1900.7|1898.7|1902.1|1900.1|1902.4|1900.4|1900.3|1898.3|0
1645617900000|2022-02-23 12:05:00|1902.4|1900.4|1902.8|1900.8|1903.2|1901.2|1902.4|1900.4|0
1645618200000|2022-02-23 12:10:00|1902.9|1900.9|1903.5|1901.5|1903.9|1901.9|1902.3|1900.3|0
1645618500000|2022-02-23 12:15:00|1903.7|1901.7|1903.9|1901.9|1903.9|1901.9|1903.5|1901.5|0
1645618800000|2022-02-23 12:20:00|1903.7|1901.7|1904.2|1902.2|1904.5|1902.5|1903.5|1901.5|0
1645619100000|2022-02-23 12:25:00|1904.1|1902.1|1904.1|1902.1|1904.3|1902.3|1903.9|1901.9|0
1645619400000|2022-02-23 12:30:00|1904|1902|1904.7|1902.7|1905|1903|1903.9|1901.9|0
1645619700000|2022-02-23 12:35:00|1905|1903|1905.7|1903.7|1906|1904|1904.7|1902.7|0
1645620000000|2022-02-23 12:40:00|1905.5|1903.5|1905.5|1903.5|1906.1|1904.1|1905.4|1903.4|0
1645620300000|2022-02-23 12:45:00|1905.4|1903.4|1904.7|1902.7|1905.7|1903.7|1904.7|1902.7|0
1645620600000|2022-02-23 12:50:00|1905|1903|1905.9|1903.9|1906.1|1904.1|1904.8|1902.8|0
1645620900000|2022-02-23 12:55:00|1906|1904|1905.4|1903.4|1906.1|1904.1|1905.4|1903.4|0
1645621200000|2022-02-23 13:00:00|1905.3|1903.3|1905.9|1903.9|1906.1|1904.1|1905.3|1903.3|0
1645621500000|2022-02-23 13:05:00|1905.7|1903.7|1907|1905|1907.1|1905.1|1905.7|1903.7|0
1645621800000|2022-02-23 13:10:00|1906.9|1904.9|1906.3|1904.3|1907|1905|1906|1904|0
1645622100000|2022-02-23 13:15:00|1906.4|1904.4|1906.3|1904.3|1906.7|1904.7|1906|1904|0
1645622400000|2022-02-23 13:20:00|1906.4|1904.4|1904.6|1902.6|1906.4|1904.4|1904.3|1902.3|0
1645622700000|2022-02-23 13:25:00|1904.7|1902.7|1904.3|1902.3|1905|1903|1904.2|1902.2|0
1645623000000|2022-02-23 13:30:00|1904.5|1902.5|1903.1|1901.1|1905|1903|1902.9|1900.9|0
1645623300000|2022-02-23 13:35:00|1903.2|1901.2|1903.9|1901.9|1904.6|1902.6|1902.9|1900.9|0
1645623600000|2022-02-23 13:40:00|1904.2|1902.2|1903.9|1901.9|1904.3|1902.3|1903.2|1901.2|0
1645623900000|2022-02-23 13:45:00|1904.1|1902.1|1904.6|1902.6|1904.9|1902.9|1903.9|1901.9|0
1645624200000|2022-02-23 13:50:00|1904.4|1902.4|1905.6|1903.6|1905.6|1903.6|1904.2|1902.2|0
1645624500000|2022-02-23 13:55:00|1905.8|1903.8|1906.2|1904.2|1906.7|1904.7|1905.6|1903.6|0
1645624800000|2022-02-23 14:00:00|1906|1904|1905.7|1903.7|1906.4|1904.4|1905.1|1903.1|0
1645625100000|2022-02-23 14:05:00|1905.8|1903.8|1905.6|1903.6|1905.8|1903.8|1904.9|1902.9|0
1645625400000|2022-02-23 14:10:00|1905.3|1903.3|1905.4|1903.4|1905.7|1903.7|1904.7|1902.7|0
1645625700000|2022-02-23 14:15:00|1905.2|1903.2|1904.8|1902.8|1906.1|1904.1|1904.8|1902.8|0
1645626000000|2022-02-23 14:20:00|1904.7|1902.7|1905.6|1903.6|1905.7|1903.7|1904.1|1902.1|0
1645626300000|2022-02-23 14:25:00|1905.4|1903.4|1904.6|1902.6|1905.7|1903.7|1904|1902|0
1645626600000|2022-02-23 14:30:00|1904.3|1902.3|1904.4|1902.4|1904.9|1902.9|1902.1|1900.1|0
1645626900000|2022-02-23 14:35:00|1904.3|1902.3|1903.9|1901.9|1904.9|1902.9|1901.3|1899.3|0
1645627200000|2022-02-23 14:40:00|1904|1902|1901.7|1899.7|1904.6|1902.6|1900.7|1898.7|0
1645627500000|2022-02-23 14:45:00|1901.8|1899.8|1902|1900|1904.5|1902.5|1901.8|1899.8|0
1645627800000|2022-02-23 14:50:00|1902.1|1900.1|1898.2|1896.2|1902.4|1900.4|1898.1|1896.1|0
1645628100000|2022-02-23 14:55:00|1898.1|1896.1|1898|1896|1900.3|1898.3|1897.5|1895.5|0
1645628400000|2022-02-23 15:00:00|1897.9|1895.9|1895.5|1893.5|1897.9|1895.9|1893.8|1891.8|0
1645628700000|2022-02-23 15:05:00|1895.7|1893.7|1892.1|1890.1|1895.9|1893.9|1890.8|1888.8|0
1645629000000|2022-02-23 15:10:00|1891.8|1889.8|1893.8|1891.8|1895.1|1893.1|1891.4|1889.4|0
1645629300000|2022-02-23 15:15:00|1893.9|1891.9|1892|1890|1894|1892|1891|1889|0
1645629600000|2022-02-23 15:20:00|1891.9|1889.9|1890.9|1888.9|1893.8|1891.8|1890.4|1888.4|0
1645629900000|2022-02-23 15:25:00|1891.2|1889.2|1888.6|1886.6|1891.4|1889.4|1887|1885|0
1645630200000|2022-02-23 15:30:00|1888.4|1886.4|1889.7|1887.7|1890.4|1888.4|1886.4|1884.4|0
1645630500000|2022-02-23 15:35:00|1889.9|1887.9|1890.2|1888.2|1891.8|1889.8|1889.7|1887.7|0
1645630800000|2022-02-23 15:40:00|1890.1|1888.1|1888.3|1886.3|1890.6|1888.6|1887.4|1885.4|0
1645631100000|2022-02-23 15:45:00|1888|1886|1887.4|1885.4|1889.4|1887.4|1887.1|1885.1|0
1645631400000|2022-02-23 15:50:00|1887.2|1885.2|1888.1|1886.1|1889.4|1887.4|1886.9|1884.9|0
1645631700000|2022-02-23 15:55:00|1887.9|1885.9|1888.3|1886.3|1889.4|1887.4|1886.3|1884.3|0
1645632000000|2022-02-23 16:00:00|1888.1|1886.1|1887.1|1885.1|1889.1|1887.1|1886.4|1884.4|0
1645632300000|2022-02-23 16:05:00|1887.2|1885.2|1885.6|1883.6|1887.4|1885.4|1884.7|1882.7|0
1645632600000|2022-02-23 16:10:00|1885.7|1883.7|1886.7|1884.7|1887.1|1885.1|1885|1883|0
1645632900000|2022-02-23 16:15:00|1886.4|1884.4|1886.3|1884.3|1886.6|1884.6|1884.3|1882.3|0
1645633200000|2022-02-23 16:20:00|1886.1|1884.1|1886.4|1884.4|1887|1885|1885.3|1883.3|0
1645633500000|2022-02-23 16:25:00|1886.3|1884.3|1886.3|1884.3|1888|1886|1885.6|1883.6|0
1645633800000|2022-02-23 16:30:00|1886.1|1884.1|1887.4|1885.4|1889.1|1887.1|1884.6|1882.6|0
1645634100000|2022-02-23 16:35:00|1887.2|1885.2|1888.7|1886.7|1890.1|1888.1|1886.3|1884.3|0
1645634400000|2022-02-23 16:40:00|1888.9|1886.9|1888.2|1886.2|1890.1|1888.1|1887.9|1885.9|0
1645634700000|2022-02-23 16:45:00|1888.4|1886.4|1890.6|1888.6|1890.7|1888.7|1887.5|1885.5|0
1645635000000|2022-02-23 16:50:00|1890.7|1888.7|1891.8|1889.8|1892.8|1890.8|1889.4|1887.4|0
1645635300000|2022-02-23 16:55:00|1891.9|1889.9|1891.7|1889.7|1893.2|1891.2|1891.2|1889.2|0
1645635600000|2022-02-23 17:00:00|1891.9|1889.9|1890.9|1888.9|1892.2|1890.2|1889.8|1887.8|0
1645635900000|2022-02-23 17:05:00|1891|1889|1892|1890|1892|1890|1890|1888|0
1645636200000|2022-02-23 17:10:00|1891.8|1889.8|1891.5|1889.5|1893|1891|1890.6|1888.6|0
1645636500000|2022-02-23 17:15:00|1891.4|1889.4|1894.7|1892.7|1895.4|1893.4|1891.2|1889.2|0
1645636800000|2022-02-23 17:20:00|1894.8|1892.8|1895.1|1893.1|1895.5|1893.5|1894.4|1892.4|0
1645637100000|2022-02-23 17:25:00|1895.2|1893.2|1895.8|1893.8|1896.2|1894.2|1894.8|1892.8|0
1645637400000|2022-02-23 17:30:00|1896.1|1894.1|1894|1892|1896.5|1894.5|1894|1892|0
1645637700000|2022-02-23 17:35:00|1894.1|1892.1|1892.9|1890.9|1894.3|1892.3|1892.2|1890.2|0
1645638000000|2022-02-23 17:40:00|1893|1891|1893.3|1891.3|1893.9|1891.9|1892.2|1890.2|0
1645638300000|2022-02-23 17:45:00|1893.1|1891.1|1891.7|1889.7|1894.3|1892.3|1891.5|1889.5|0
1645638600000|2022-02-23 17:50:00|1891.9|1889.9|1890.3|1888.3|1892.2|1890.2|1889.6|1887.6|0
1645638900000|2022-02-23 17:55:00|1890.1|1888.1|1890|1888|1890.4|1888.4|1888.9|1886.9|0
1645639200000|2022-02-23 18:00:00|1889.8|1887.8|1888.9|1886.9|1889.8|1887.8|1888.5|1886.5|0
1645639500000|2022-02-23 18:05:00|1889|1887|1887.4|1885.4|1889.2|1887.2|1886.6|1884.6|0
1645639800000|2022-02-23 18:10:00|1887.3|1885.3|1883.7|1881.7|1887.9|1885.9|1883.3|1881.3|0
1645640100000|2022-02-23 18:15:00|1883.4|1881.4|1884.7|1882.7|1885.3|1883.3|1882.6|1880.6|0
1645640400000|2022-02-23 18:20:00|1884.8|1882.8|1883.7|1881.7|1885.4|1883.4|1882.7|1880.7|0
1645640700000|2022-02-23 18:25:00|1883.8|1881.8|1882.3|1880.3|1884.8|1882.8|1881.8|1879.8|0
1645641000000|2022-02-23 18:30:00|1882.5|1880.5|1879.9|1877.9|1883.3|1881.3|1879.9|1877.9|0
1645641300000|2022-02-23 18:35:00|1880|1878|1883.1|1881.1|1883.5|1881.5|1879.6|1877.6|0
1645641600000|2022-02-23 18:40:00|1883|1881|1883.8|1881.8|1883.9|1881.9|1882.1|1880.1|0
1645641900000|2022-02-23 18:45:00|1883.6|1881.6|1885.8|1883.8|1886.6|1884.6|1883.1|1881.1|0
1645642200000|2022-02-23 18:50:00|1885.9|1883.9|1883|1881|1886|1884|1882.1|1880.1|0
1645642500000|2022-02-23 18:55:00|1883.1|1881.1|1883.7|1881.7|1884.4|1882.4|1882.6|1880.6|0
1645642800000|2022-02-23 19:00:00|1883.6|1881.6|1880.8|1878.8|1885.4|1883.4|1880.3|1878.3|0
1645643100000|2022-02-23 19:05:00|1881|1879|1882.6|1880.6|1883.5|1881.5|1880.2|1878.2|0
1645643400000|2022-02-23 19:10:00|1882.7|1880.7|1881.7|1879.7|1884.5|1882.5|1881.4|1879.4|0
1645643700000|2022-02-23 19:15:00|1881.6|1879.6|1881.8|1879.8|1883.5|1881.5|1879.7|1877.7|0
1645644000000|2022-02-23 19:20:00|1881.6|1879.6|1878.7|1876.7|1883.1|1881.1|1878.3|1876.3|0
1645644300000|2022-02-23 19:25:00|1878.8|1876.8|1877.5|1875.5|1879.2|1877.2|1876.8|1874.8|0
1645644600000|2022-02-23 19:30:00|1877.8|1875.8|1877.7|1875.7|1879.2|1877.2|1876.5|1874.5|0
1645644900000|2022-02-23 19:35:00|1877.9|1875.9|1877.8|1875.8|1878.8|1876.8|1877.4|1875.4|0
1645645200000|2022-02-23 19:40:00|1877.6|1875.6|1875.2|1873.2|1877.6|1875.6|1874.2|1872.2|0
1645645500000|2022-02-23 19:45:00|1875.5|1873.5|1876.6|1874.6|1878.3|1876.3|1874.8|1872.8|0
1645645800000|2022-02-23 19:50:00|1876.7|1874.7|1875.5|1873.5|1877.1|1875.1|1874.9|1872.9|0
1645646100000|2022-02-23 19:55:00|1875.6|1873.6|1875.9|1873.9|1877.8|1875.8|1874.8|1872.8|0
1645646400000|2022-02-23 20:00:00|1875.8|1873.8|1874|1872|1876.3|1874.3|1873.4|1871.4|0
1645646700000|2022-02-23 20:05:00|1874.1|1872.1|1873.8|1871.8|1875.5|1873.5|1872.9|1870.9|0
1645647000000|2022-02-23 20:10:00|1873.6|1871.6|1875|1873|1875|1873|1872.8|1870.8|0
1645647300000|2022-02-23 20:15:00|1874.9|1872.9|1874.1|1872.1|1876.3|1874.3|1873.8|1871.8|0
1645647600000|2022-02-23 20:20:00|1874.2|1872.2|1874.7|1872.7|1875.3|1873.3|1873.2|1871.2|0
1645647900000|2022-02-23 20:25:00|1874.8|1872.8|1876.4|1874.4|1877|1875|1874|1872|0
1645648200000|2022-02-23 20:30:00|1876.3|1874.3|1874.7|1872.7|1876.8|1874.8|1873.7|1871.7|0
1645648500000|2022-02-23 20:35:00|1874.9|1872.9|1872.5|1870.5|1875.9|1873.9|1872.5|1870.5|0
1645648800000|2022-02-23 20:40:00|1872.3|1870.3|1871.4|1869.4|1874.1|1872.1|1871.1|1869.1|0
1645649100000|2022-02-23 20:45:00|1871.1|1869.1|1869.8|1867.8|1872.8|1870.8|1869.4|1867.4|0
1645649400000|2022-02-23 20:50:00|1869.7|1867.7|1869.5|1867.5|1872.4|1870.4|1868.6|1866.6|0
1645649700000|2022-02-23 20:55:00|1869.6|1867.6|1871.7|1869.7|1873.1|1871.1|1869.5|1867.5|0
1645650000000|2022-02-23 21:00:00|1871.6|1869.6|1871.7|1869.7|1872.7|1870.7|1870.6|1868.6|0
1645650300000|2022-02-23 21:05:00|1872|1870|1871.4|1869.4|1872.4|1870.4|1871.4|1869.4|0
1645650600000|2022-02-23 21:10:00|1871.5|1869.5|1871|1869|1872.4|1870.4|1871|1869|0
1645650900000|2022-02-23 21:15:00|1871.2|1869.2|1872|1870|1872.1|1870.1|1871|1869|0
1645651200000|2022-02-23 21:20:00|1872.1|1870.1|1871.9|1869.9|1872.1|1870.1|1871.6|1869.6|0
1645651500000|2022-02-23 21:25:00|1872|1870|1871.6|1869.6|1872.1|1870.1|1871.3|1869.3|0
1645651800000|2022-02-23 21:30:00|1871.7|1869.7|1871.5|1869.5|1871.9|1869.9|1871.3|1869.3|0
1645652100000|2022-02-23 21:35:00|1871.6|1869.6|1871.7|1869.7|1871.8|1869.8|1870.6|1868.6|0
1645652400000|2022-02-23 21:40:00|1871.6|1869.6|1870.2|1868.2|1871.6|1869.6|1869.4|1867.4|0
1645652700000|2022-02-23 21:45:00|1870.4|1868.4|1870.4|1868.4|1871.2|1869.2|1870.4|1868.4|0
1645653000000|2022-02-23 21:50:00|1870.5|1868.5|1870.7|1868.7|1870.9|1868.9|1870.1|1868.1|0
1645653300000|2022-02-23 21:55:00|1870.6|1868.6|1870.3|1868.3|1870.8|1868.8|1869.9|1867.9|0
1645653600000|2022-02-23 22:00:00|1870.2|1868.2|1870.3|1868.3|1870.4|1868.4|1870.1|1868.1|0
1645653900000|2022-02-23 22:05:00|1870.4|1868.4|1870.2|1868.2|1870.4|1868.4|1870.2|1868.2|0
1645654200000|2022-02-23 22:10:00|1870.1|1868.1|1870.2|1868.2|1870.4|1868.4|1870.1|1868.1|0
1645654500000|2022-02-23 22:15:00|1870.3|1868.3|1870.2|1868.2|1870.3|1868.3|1870.1|1868.1|0
1645654800000|2022-02-23 22:20:00|1870.1|1868.1|1870|1868|1870.1|1868.1|1870|1868|0
1645655100000|2022-02-23 22:25:00|1870.1|1868.1|1869.8|1867.8|1870.1|1868.1|1869.8|1867.8|0
1645655400000|2022-02-23 22:30:00|1869.7|1867.7|1869.6|1867.6|1869.8|1867.8|1869.5|1867.5|0
1645655700000|2022-02-23 22:35:00|1869.9|1867.9|1869.5|1867.5|1869.9|1867.9|1869.5|1867.5|0
1645656000000|2022-02-23 22:40:00|1869.6|1867.6|1869.6|1867.6|1869.6|1867.6|1869.5|1867.5|0
1645656300000|2022-02-23 22:45:00|1869.5|1867.5|1870.1|1868.1|1870.1|1868.1|1869.5|1867.5|0
1645656600000|2022-02-23 22:50:00|1870|1868|1870|1868|1870.1|1868.1|1870|1868|0
1645656900000|2022-02-23 22:55:00|1870.1|1868.1|1870.6|1868.6|1870.6|1868.6|1870|1868|0
1645657200000|2022-02-23 23:00:00|1870.5|1868.5|1869.8|1867.8|1873.4|1871.4|1869.6|1867.6|0
1645657500000|2022-02-23 23:05:00|1869.9|1867.9|1868.9|1866.9|1870.2|1868.2|1868.2|1866.2|0
1645657800000|2022-02-23 23:10:00|1869.2|1867.2|1867.7|1865.7|1869.2|1867.2|1866.6|1864.6|0
1645658100000|2022-02-23 23:15:00|1867.9|1865.9|1866.3|1864.3|1868.2|1866.2|1866|1864|0
1645658400000|2022-02-23 23:20:00|1866.4|1864.4|1866.4|1864.4|1867.1|1865.1|1865.8|1863.8|0
1645658700000|2022-02-23 23:25:00|1866.6|1864.6|1869.4|1867.4|1869.8|1867.8|1866.4|1864.4|0
1645659000000|2022-02-23 23:30:00|1868.9|1866.9|1869.3|1867.3|1870.3|1868.3|1868.3|1866.3|0
1645659300000|2022-02-23 23:35:00|1869.2|1867.2|1870.2|1868.2|1871.3|1869.3|1868.6|1866.6|0
1645659600000|2022-02-23 23:40:00|1870.4|1868.4|1871.5|1869.5|1873|1871|1869.5|1867.5|0
1645659900000|2022-02-23 23:45:00|1873.1|1871.9|1871.4|1870.2|1876.4|1875.2|1870.4|1869.2|1728
1645660200000|2022-02-23 23:50:00|1871.9|1870.7|1871.6|1870.4|1872.9|1871.7|1870.4|1869.2|495
1645660500000|2022-02-23 23:55:00|1871.9|1870.7|1871.4|1870.2|1873.4|1872.2|1869.9|1868.7|681
1645660800000|2022-02-24 00:00:00|1871.2|1870.4|1871.2|1870.4|1875.7|1874.9|1868.2|1867.4|2940
1645661100000|2022-02-24 00:05:00|1871.7|1870.9|1873.7|1872.9|1873.7|1872.9|1869.2|1868.4|1921
1645661400000|2022-02-24 00:10:00|1873.2|1872.4|1876.4|1875.6|1879.7|1878.9|1873.2|1872.4|1732
1645661700000|2022-02-24 00:15:00|1876.7|1875.9|1874.7|1873.9|1876.7|1875.9|1869.2|1868.4|2171
1645662000000|2022-02-24 00:20:00|1874.2|1873.4|1877.2|1876.4|1877.7|1876.9|1873.7|1872.9|1149
1645662300000|2022-02-24 00:25:00|1876.9|1876.1|1874.7|1873.9|1878.7|1877.9|1873.2|1872.4|1181
1645662600000|2022-02-24 00:30:00|1875.2|1874.4|1872.7|1871.9|1875.2|1874.4|1871.7|1870.9|950
1645662900000|2022-02-24 00:35:00|1873.2|1872.4|1870.7|1869.9|1874.7|1873.9|1870.7|1869.9|852
1645663200000|2022-02-24 00:40:00|1870.2|1869.4|1874.2|1873.4|1874.7|1873.9|1869.2|1868.4|1056
1645663500000|2022-02-24 00:45:00|1873.7|1872.9|1870.2|1869.4|1874.2|1873.4|1869.7|1868.9|676
1645663800000|2022-02-24 00:50:00|1869.7|1868.9|1867.7|1866.9|1870.7|1869.9|1867.7|1866.9|496
1645664100000|2022-02-24 00:55:00|1867.2|1866.4|1866.7|1865.9|1868.2|1867.4|1866.2|1865.4|739
1645664400000|2022-02-24 01:00:00|1867.2|1866.4|1866.2|1865.4|1867.7|1866.9|1865.2|1864.4|671
1645664700000|2022-02-24 01:05:00|1865.9|1865.1|1869.2|1868.4|1869.4|1868.6|1865.7|1864.9|723
1645665000000|2022-02-24 01:10:00|1868.7|1867.9|1866.7|1865.9|1871.2|1870.4|1866.2|1865.4|735
1645665300000|2022-02-24 01:15:00|1866.2|1865.4|1865.7|1864.9|1869.2|1868.4|1865.2|1864.4|637
1645665600000|2022-02-24 01:20:00|1865.2|1864.4|1865.7|1864.9|1866.7|1865.9|1863.7|1862.9|527
1645665900000|2022-02-24 01:25:00|1866.2|1865.4|1865.7|1864.9|1868.7|1867.9|1865.4|1864.6|641
1645666200000|2022-02-24 01:30:00|1865.2|1864.4|1867.7|1866.9|1869.2|1868.4|1864.2|1863.4|700
1645666500000|2022-02-24 01:35:00|1867.9|1867.1|1868.2|1867.4|1868.7|1867.9|1865.2|1864.4|539
1645666800000|2022-02-24 01:40:00|1868.4|1867.6|1867.2|1866.4|1871.7|1870.9|1866.4|1865.6|1173
1645667100000|2022-02-24 01:45:00|1867.4|1866.6|1870.2|1869.4|1871.2|1870.4|1865.7|1864.9|874
1645667400000|2022-02-24 01:50:00|1870.4|1869.6|1872.2|1871.4|1875.2|1874.4|1870.4|1869.6|1142
1645667700000|2022-02-24 01:55:00|1871.9|1871.1|1872.7|1871.9|1873.7|1872.9|1871.2|1870.4|530
1645668000000|2022-02-24 02:00:00|1873.2|1872.4|1871.7|1870.9|1874.2|1873.4|1870.7|1869.9|707
1645668300000|2022-02-24 02:05:00|1871.2|1870.4|1871.4|1870.6|1872.2|1871.4|1870.2|1869.4|535
1645668600000|2022-02-24 02:10:00|1871.2|1870.4|1872.2|1871.4|1872.7|1871.9|1870.7|1869.9|354
1645668900000|2022-02-24 02:15:00|1872.4|1871.6|1872.7|1871.9|1874.7|1873.9|1872.2|1871.4|625
1645669200000|2022-02-24 02:20:00|1872.2|1871.4|1871.4|1870.6|1872.7|1871.9|1871.2|1870.4|298
1645669500000|2022-02-24 02:25:00|1871.7|1870.9|1868.2|1867.4|1871.7|1870.9|1867.7|1866.9|650
1645669800000|2022-02-24 02:30:00|1867.7|1866.9|1871.2|1870.4|1871.2|1870.4|1867.7|1866.9|252
1645670100000|2022-02-24 02:35:00|1870.7|1869.9|1873.2|1872.4|1873.2|1872.4|1870.7|1869.9|344
1645670400000|2022-02-24 02:40:00|1873.7|1872.9|1872.2|1871.4|1873.7|1872.9|1871.7|1870.9|279
1645670700000|2022-02-24 02:45:00|1872.7|1871.9|1871.7|1870.9|1873.7|1872.9|1871.2|1870.4|368
1645671000000|2022-02-24 02:50:00|1871.2|1870.4|1867.7|1866.9|1871.2|1870.4|1866.7|1865.9|881
1645671300000|2022-02-24 02:55:00|1867.2|1866.4|1867.4|1866.6|1870.2|1869.4|1866.4|1865.6|452
1645671600000|2022-02-24 03:00:00|1867.2|1866.4|1864.7|1863.9|1869.2|1868.4|1864.2|1863.4|549
1645671900000|2022-02-24 03:05:00|1864.2|1863.4|1858.2|1857.4|1864.4|1863.6|1856.7|1855.9|1114
1645672200000|2022-02-24 03:10:00|1857.9|1857.1|1860.2|1859.4|1863.4|1862.6|1857.7|1856.9|1201
1645672500000|2022-02-24 03:15:00|1860.4|1859.6|1859.7|1858.9|1861.2|1860.4|1858.7|1857.9|864
1645672800000|2022-02-24 03:20:00|1860.2|1859.4|1857.7|1856.9|1861.2|1860.4|1857.2|1856.4|766
1645673100000|2022-02-24 03:25:00|1858.2|1857.4|1857.2|1856.4|1859.2|1858.4|1855.4|1854.6|832
1645673400000|2022-02-24 03:30:00|1856.7|1855.9|1849.7|1848.9|1857.7|1856.9|1847.7|1846.9|2933
1645673700000|2022-02-24 03:35:00|1849.9|1849.1|1845.7|1844.9|1851.7|1850.9|1845.7|1844.9|1230
1645674000000|2022-02-24 03:40:00|1846.2|1845.4|1852.7|1851.9|1853.2|1852.4|1845.7|1844.9|1577
1645674300000|2022-02-24 03:45:00|1853.2|1852.4|1855.7|1854.9|1857.2|1856.4|1852.7|1851.9|1285
1645674600000|2022-02-24 03:50:00|1856.2|1855.4|1855.2|1854.4|1858.2|1857.4|1853.7|1852.9|1011
1645674900000|2022-02-24 03:55:00|1855.7|1854.9|1851.7|1850.9|1855.7|1854.9|1850.2|1849.4|807
1645675200000|2022-02-24 04:00:00|1851.2|1850.4|1851.7|1850.9|1854.2|1853.4|1849.7|1848.9|914
1645675500000|2022-02-24 04:05:00|1851.2|1850.4|1850.2|1849.4|1853.2|1852.4|1849.2|1848.4|818
1645675800000|2022-02-24 04:10:00|1849.9|1849.1|1847.7|1846.9|1849.9|1849.1|1847.2|1846.4|668
1645676100000|2022-02-24 04:15:00|1847.2|1846.4|1844.7|1843.9|1848.2|1847.4|1844.2|1843.4|831
1645676400000|2022-02-24 04:20:00|1845.2|1844.4|1846.2|1845.4|1847.7|1846.9|1843.7|1842.9|928
1645676700000|2022-02-24 04:25:00|1846.7|1845.9|1846.7|1845.9|1848.2|1847.4|1844.7|1843.9|653
1645677000000|2022-02-24 04:30:00|1846.2|1845.4|1848.7|1847.9|1850.2|1849.4|1844.7|1843.9|936
1645677300000|2022-02-24 04:35:00|1848.2|1847.4|1847.7|1846.9|1849.7|1848.9|1846.7|1845.9|707
1645677600000|2022-02-24 04:40:00|1847.2|1846.4|1847.7|1846.9|1848.7|1847.9|1846.2|1845.4|587
1645677900000|2022-02-24 04:45:00|1848.2|1847.4|1851.9|1851.1|1852.2|1851.4|1847.2|1846.4|643
1645678200000|2022-02-24 04:50:00|1851.7|1850.9|1852.7|1851.9|1854.2|1853.4|1850.7|1849.9|941
1645678500000|2022-02-24 04:55:00|1852.2|1851.4|1853.2|1852.4|1854.2|1853.4|1851.7|1850.9|632
1645678800000|2022-02-24 05:00:00|1853.7|1852.9|1850.2|1849.4|1853.7|1852.9|1850.2|1849.4|1021
1645679100000|2022-02-24 05:05:00|1850.4|1849.6|1849.7|1848.9|1851.2|1850.4|1847.7|1846.9|991
1645679400000|2022-02-24 05:10:00|1850.2|1849.4|1853.2|1852.4|1854.2|1853.4|1848.7|1847.9|1117
1645679700000|2022-02-24 05:15:00|1853.7|1852.9|1853.2|1852.4|1853.7|1852.9|1851.2|1850.4|800
1645680000000|2022-02-24 05:20:00|1853.4|1852.6|1854.4|1853.6|1855.7|1854.9|1852.7|1851.9|882
1645680300000|2022-02-24 05:25:00|1854.2|1853.4|1852.7|1851.9|1855.2|1854.4|1852.2|1851.4|567
1645680600000|2022-02-24 05:30:00|1852.2|1851.4|1851.2|1850.4|1855.2|1854.4|1851.2|1850.4|916
1645680900000|2022-02-24 05:35:00|1850.7|1849.9|1850.7|1849.9|1852.2|1851.4|1850.7|1849.9|901
1645681200000|2022-02-24 05:40:00|1851.2|1850.4|1852.2|1851.4|1852.4|1851.6|1850.2|1849.4|805
1645681500000|2022-02-24 05:45:00|1851.9|1851.1|1852.2|1851.4|1855.7|1854.9|1851.7|1850.9|1214
1645681800000|2022-02-24 05:50:00|1851.7|1850.9|1855.2|1854.4|1856.2|1855.4|1850.7|1849.9|1218
1645682100000|2022-02-24 05:55:00|1855.7|1854.9|1859.2|1858.4|1860.2|1859.4|1855.2|1854.4|3966
1645682400000|2022-02-24 06:00:00|1858.7|1857.9|1857.2|1856.4|1858.7|1857.9|1854.7|1853.9|3195
1645682700000|2022-02-24 06:05:00|1856.7|1855.9|1860.5|1858.5|1860.5|1859.4|1855.7|1854.9|821
1645683000000|2022-02-24 06:10:00|1860.4|1858.4|1857.3|1855.3|1861.1|1859.1|1856.8|1854.8|5
1645683300000|2022-02-24 06:15:00|1857.5|1855.5|1856.8|1854.8|1859.3|1857.3|1855.8|1853.8|669
1645683600000|2022-02-24 06:20:00|1856.9|1854.9|1857.3|1855.3|1857.4|1855.4|1855.7|1853.7|0
1645683900000|2022-02-24 06:25:00|1857.1|1855.1|1856.1|1854.1|1858|1856|1854.9|1852.9|0
1645684200000|2022-02-24 06:30:00|1855.9|1853.9|1855.6|1853.6|1857.1|1855.1|1854.9|1852.9|0
1645684500000|2022-02-24 06:35:00|1855.5|1853.5|1855.6|1853.6|1856.2|1854.2|1853.6|1851.6|0
1645684800000|2022-02-24 06:40:00|1855.4|1853.4|1856.7|1854.7|1856.8|1854.8|1854.8|1852.8|0
1645685100000|2022-02-24 06:45:00|1856.6|1854.6|1853.6|1851.6|1856.7|1854.7|1853.2|1851.2|0
1645685400000|2022-02-24 06:50:00|1853.7|1851.7|1852.2|1850.2|1853.7|1851.7|1851.3|1849.3|0
1645685700000|2022-02-24 06:55:00|1852.3|1850.3|1852.3|1850.3|1854.7|1852.7|1851.6|1849.6|0
1645686000000|2022-02-24 07:00:00|1852.5|1850.5|1848.5|1846.5|1854.9|1852.9|1848.5|1846.5|0
1645686300000|2022-02-24 07:05:00|1848.7|1846.7|1848.8|1846.8|1850.4|1848.4|1844|1842|0
1645686600000|2022-02-24 07:10:00|1848.6|1846.6|1843.8|1841.8|1848.6|1846.6|1841.4|1839.4|0
1645686900000|2022-02-24 07:15:00|1843.3|1841.3|1837.2|1835.2|1844.3|1842.3|1832.4|1830.4|0
1645687200000|2022-02-24 07:20:00|1837|1835|1837.7|1835.7|1841.3|1839.3|1835.6|1833.6|0
1645687500000|2022-02-24 07:25:00|1837.8|1835.8|1837.6|1835.6|1839|1837|1833.6|1831.6|0
1645687800000|2022-02-24 07:30:00|1837.7|1835.7|1841.4|1840.2|1844.4|1843.2|1837.7|1835.7|1353
1645688100000|2022-02-24 07:35:00|1841.6|1840.4|1844.9|1843.7|1844.9|1843.7|1839.4|1838.2|527
1645688400000|2022-02-24 07:40:00|1844.6|1843.4|1845.6|1844.4|1846.9|1845.7|1842.9|1841.7|436
1645688700000|2022-02-24 07:45:00|1845.4|1844.2|1844.9|1843.7|1848.4|1847.2|1843.6|1842.4|468
1645689000000|2022-02-24 07:50:00|1844.6|1843.4|1842.9|1841.7|1845.9|1844.7|1842.9|1841.7|373
1645689300000|2022-02-24 07:55:00|1843.4|1842.2|1841.4|1840.2|1845.4|1844.2|1840.4|1839.2|580
1645689600000|2022-02-24 08:00:00|1841.1|1839.9|1842.4|1841.2|1844.1|1842.9|1838.9|1837.7|793
1645689900000|2022-02-24 08:05:00|1842.6|1841.4|1849.9|1848.7|1849.9|1848.7|1842.4|1841.2|402
1645690200000|2022-02-24 08:10:00|1849.6|1848.4|1845.9|1844.7|1850.9|1849.7|1845.4|1844.2|353
1645690500000|2022-02-24 08:15:00|1845.6|1844.4|1851.9|1850.7|1851.9|1850.7|1845.4|1844.2|596
1645690800000|2022-02-24 08:20:00|1852.1|1850.9|1850.6|1849.4|1853.4|1852.2|1848.4|1847.2|553
1645691100000|2022-02-24 08:25:00|1850.9|1849.7|1848.4|1847.2|1851.4|1850.2|1846.4|1845.2|532
1645691400000|2022-02-24 08:30:00|1848.1|1846.9|1849.4|1848.2|1850.9|1849.7|1846.9|1845.7|348
1645691700000|2022-02-24 08:35:00|1849.6|1848.4|1848.9|1847.7|1850.1|1848.9|1845.1|1843.9|366
1645692000000|2022-02-24 08:40:00|1849.1|1847.9|1849.9|1848.7|1850.4|1849.2|1845.9|1844.7|255
1645692300000|2022-02-24 08:45:00|1849.6|1848.4|1849.4|1848.2|1852.4|1851.2|1848.9|1847.7|257
1645692600000|2022-02-24 08:50:00|1848.9|1847.7|1848.4|1847.2|1851.4|1850.2|1847.9|1846.7|190
1645692900000|2022-02-24 08:55:00|1848.6|1847.4|1851.4|1850.2|1852.9|1851.7|1847.9|1846.7|237
1645693200000|2022-02-24 09:00:00|1850.9|1849.7|1853.4|1852.2|1853.9|1852.7|1849.4|1848.2|278
1645693500000|2022-02-24 09:05:00|1852.9|1851.7|1855.4|1854.2|1857.4|1856.2|1852.1|1850.9|452
1645693800000|2022-02-24 09:10:00|1855.1|1853.9|1851.6|1850.4|1855.4|1854.2|1848.9|1847.7|972
1645694100000|2022-02-24 09:15:00|1851.4|1850.2|1851.4|1850.2|1852.9|1851.7|1850.4|1849.2|157
1645694400000|2022-02-24 09:20:00|1851.1|1849.9|1852.4|1851.2|1854.9|1853.7|1850.9|1849.7|307
1645694700000|2022-02-24 09:25:00|1852.9|1851.7|1851.4|1850.2|1852.9|1851.7|1849.9|1848.7|573
1645695000000|2022-02-24 09:30:00|1851.6|1850.4|1854.9|1853.7|1855.1|1853.9|1850.9|1849.7|538
1645695300000|2022-02-24 09:35:00|1854.4|1853.2|1853.9|1852.7|1854.9|1853.7|1851.9|1850.7|278
1645695600000|2022-02-24 09:40:00|1854.4|1853.2|1851.9|1850.7|1855.9|1854.7|1849.9|1848.7|240
1645695900000|2022-02-24 09:45:00|1852.1|1850.9|1853.4|1852.2|1853.9|1852.7|1851.4|1850.2|83
1645696200000|2022-02-24 09:50:00|1853.9|1852.7|1851.4|1850.2|1854.9|1853.7|1850.4|1849.2|121
1645696500000|2022-02-24 09:55:00|1850.9|1849.7|1849.9|1848.7|1852.9|1851.7|1849.9|1848.7|142
1645696800000|2022-02-24 10:00:00|1849.6|1848.4|1849.4|1848.2|1850.9|1849.7|1848.4|1847.2|294
1645697100000|2022-02-24 10:05:00|1849.1|1847.9|1853.4|1852.2|1853.4|1852.2|1848.9|1847.7|257
1645697400000|2022-02-24 10:10:00|1852.9|1851.7|1850.1|1848.9|1853.4|1852.2|1849.4|1848.2|117
1645697700000|2022-02-24 10:15:00|1850.4|1849.2|1846.9|1845.7|1850.4|1849.2|1846.6|1845.4|189
1645698000000|2022-02-24 10:20:00|1847.4|1846.2|1843.9|1842.7|1847.4|1846.2|1843.4|1842.2|413
1645698300000|2022-02-24 10:25:00|1844.4|1843.2|1845.1|1843.9|1846.4|1845.2|1843.4|1842.2|254
1645698600000|2022-02-24 10:30:00|1845.4|1844.2|1846.9|1845.7|1847.4|1846.2|1844.4|1843.2|131
1645698900000|2022-02-24 10:35:00|1846.4|1845.2|1846.9|1845.7|1847.4|1846.2|1843.4|1842.2|184
1645699200000|2022-02-24 10:40:00|1846.6|1845.4|1844.9|1843.7|1847.4|1846.2|1844.9|1843.7|426
1645699500000|2022-02-24 10:45:00|1845.1|1843.9|1845.9|1844.7|1846.4|1845.2|1842.9|1841.7|273
1645699800000|2022-02-24 10:50:00|1846.1|1844.9|1842.9|1841.7|1846.4|1845.2|1842.9|1841.7|139
1645700100000|2022-02-24 10:55:00|1843.1|1841.9|1842.4|1841.2|1843.9|1842.7|1842.1|1840.9|105
1645700400000|2022-02-24 11:00:00|1842.6|1841.4|1839.4|1838.2|1843.4|1842.2|1838.9|1837.7|386
1645700700000|2022-02-24 11:05:00|1838.9|1837.7|1837.1|1835.9|1839.9|1838.7|1836.9|1835.7|202
1645701000000|2022-02-24 11:10:00|1836.9|1835.7|1838.9|1837.7|1839.9|1838.7|1836.4|1835.2|292
1645701300000|2022-02-24 11:15:00|1838.6|1837.4|1836.4|1835.2|1838.9|1837.7|1835.4|1834.2|427
1645701600000|2022-02-24 11:20:00|1836.9|1835.7|1840.9|1839.7|1841.4|1840.2|1836.9|1835.7|179
1645701900000|2022-02-24 11:25:00|1840.6|1839.4|1837.9|1836.7|1841.4|1840.2|1837.1|1835.9|182
1645702200000|2022-02-24 11:30:00|1838.4|1837.2|1835.9|1834.7|1838.9|1837.7|1835.9|1834.7|210
1645702500000|2022-02-24 11:35:00|1836.1|1834.9|1836.4|1835.2|1836.4|1835.2|1835.4|1834.2|129
1645702800000|2022-02-24 11:40:00|1835.9|1834.7|1840.9|1839.7|1841.4|1840.2|1835.4|1834.2|404
1645703100000|2022-02-24 11:45:00|1841.4|1840.2|1841.9|1840.7|1842.9|1841.7|1839.4|1838.2|147
1645703400000|2022-02-24 11:50:00|1841.6|1840.4|1840.9|1839.7|1843.4|1842.2|1840.4|1839.2|144
1645703700000|2022-02-24 11:55:00|1840.6|1839.4|1844.9|1843.7|1845.4|1844.2|1840.4|1839.2|336
1645704000000|2022-02-24 12:00:00|1844.4|1843.2|1840.9|1839.7|1844.9|1843.7|1840.1|1838.9|215
1645704300000|2022-02-24 12:05:00|1840.6|1839.4|1838.4|1837.2|1840.9|1839.7|1838.4|1837.2|169
1645704600000|2022-02-24 12:10:00|1838.1|1836.9|1840.9|1839.7|1840.9|1839.7|1837.9|1836.7|220
1645704900000|2022-02-24 12:15:00|1840.4|1839.2|1839.4|1838.2|1841.9|1840.7|1838.9|1837.7|157
1645705200000|2022-02-24 12:20:00|1838.9|1837.7|1838.4|1837.2|1839.6|1838.4|1838.4|1837.2|72
1645705500000|2022-02-24 12:25:00|1837.9|1836.7|1837.6|1836.4|1838.9|1837.7|1836.9|1835.7|165
1645705800000|2022-02-24 12:30:00|1837.4|1836.2|1835.4|1834.2|1837.9|1836.7|1834.4|1833.2|337
1645706100000|2022-02-24 12:35:00|1835.1|1833.9|1835.9|1834.7|1835.9|1834.7|1834.1|1832.9|122
1645706400000|2022-02-24 12:40:00|1835.6|1834.4|1835.4|1834.2|1835.6|1834.4|1834.4|1833.2|79
1645706700000|2022-02-24 12:45:00|1835.6|1834.4|1836.4|1835.2|1836.6|1835.4|1834.9|1833.7|148
1645707000000|2022-02-24 12:50:00|1836.9|1835.7|1836.4|1835.2|1837.9|1836.7|1835.9|1834.7|142
1645707300000|2022-02-24 12:55:00|1836.1|1834.9|1837.4|1836.2|1837.4|1836.2|1834.9|1833.7|84
1645707600000|2022-02-24 13:00:00|1837.6|1836.4|1837.9|1836.7|1838.9|1837.7|1836.4|1835.2|124
1645707900000|2022-02-24 13:05:00|1838.4|1837.2|1836.1|1834.9|1838.4|1837.2|1835.9|1834.7|85
1645708200000|2022-02-24 13:10:00|1835.9|1834.7|1834.9|1833.7|1836.6|1835.4|1834.9|1833.7|175
1645708500000|2022-02-24 13:15:00|1834.6|1833.4|1834.4|1833.2|1835.4|1834.2|1831.9|1830.7|304
1645708800000|2022-02-24 13:20:00|1833.9|1832.7|1833.4|1832.2|1834.4|1833.2|1832.4|1831.2|82
1645709100000|2022-02-24 13:25:00|1833.1|1831.9|1833.9|1832.7|1833.9|1832.7|1832.4|1831.2|70
1645709400000|2022-02-24 13:30:00|1833.4|1832.2|1835.4|1834.2|1835.4|1834.2|1832.9|1831.7|152
1645709700000|2022-02-24 13:35:00|1834.9|1833.7|1835.4|1834.2|1837.4|1836.2|1833.9|1832.7|215
1645710000000|2022-02-24 13:40:00|1835.1|1833.9|1838.9|1837.7|1839.1|1837.9|1834.9|1833.7|218
1645710300000|2022-02-24 13:45:00|1839.1|1837.9|1839.6|1838.4|1839.9|1838.7|1836.9|1835.7|202
1645710600000|2022-02-24 13:50:00|1839.9|1838.7|1839.9|1838.7|1841.4|1840.2|1839.4|1838.2|199
1645710900000|2022-02-24 13:55:00|1839.6|1838.4|1836.4|1835.2|1839.9|1838.7|1836.4|1835.2|218
1645711200000|2022-02-24 14:00:00|1836.6|1835.4|1838.4|1837.2|1839.4|1838.2|1836.6|1835.4|155
1645711500000|2022-02-24 14:05:00|1838.6|1837.4|1839.4|1838.2|1840.4|1839.2|1838.6|1837.4|125
1645711800000|2022-02-24 14:10:00|1839.1|1837.9|1838.4|1837.2|1839.4|1838.2|1837.4|1836.2|123
1645712100000|2022-02-24 14:15:00|1838.6|1837.4|1840.9|1839.7|1841.4|1840.2|1838.4|1837.2|64
1645712400000|2022-02-24 14:20:00|1840.6|1839.4|1838.9|1837.7|1840.9|1839.7|1838.6|1837.4|50
1645712700000|2022-02-24 14:25:00|1839.1|1837.9|1836.9|1835.7|1839.4|1838.2|1836.4|1835.2|134
1645713000000|2022-02-24 14:30:00|1837.4|1836.2|1838.9|1837.7|1840.9|1839.7|1835.9|1834.7|923
1645713300000|2022-02-24 14:35:00|1838.4|1837.2|1843.4|1842.2|1843.4|1842.2|1835.9|1834.7|857
1645713600000|2022-02-24 14:40:00|1842.9|1841.7|1838.9|1837.7|1842.9|1841.7|1836.9|1835.7|699
1645713900000|2022-02-24 14:45:00|1838.4|1837.2|1843.4|1842.2|1843.4|1842.2|1835.9|1834.7|644
1645714200000|2022-02-24 14:50:00|1842.9|1841.7|1842.6|1841.4|1845.4|1844.2|1842.4|1841.2|1230
1645714500000|2022-02-24 14:55:00|1842.9|1841.7|1844.4|1843.2|1844.4|1843.2|1840.9|1839.7|496
1645714800000|2022-02-24 15:00:00|1843.9|1842.7|1839.4|1838.2|1844.1|1842.9|1839.4|1838.2|566
1645715100000|2022-02-24 15:05:00|1839.6|1838.4|1843.9|1842.7|1844.4|1843.2|1838.4|1837.2|619
1645715400000|2022-02-24 15:10:00|1843.6|1842.4|1843.9|1842.7|1844.4|1843.2|1840.4|1839.2|1178
1645715700000|2022-02-24 15:15:00|1843.4|1842.2|1844.9|1843.7|1844.9|1843.7|1839.9|1838.7|1127
1645716000000|2022-02-24 15:20:00|1844.4|1843.2|1841.9|1840.7|1848.4|1847.2|1840.9|1839.7|917
1645716300000|2022-02-24 15:25:00|1842.1|1840.9|1838.9|1837.7|1842.6|1841.4|1838.9|1837.7|362
1645716600000|2022-02-24 15:30:00|1839.4|1838.2|1840.9|1839.7|1841.4|1840.2|1837.4|1836.2|577
1645716900000|2022-02-24 15:35:00|1840.6|1839.4|1835.9|1834.7|1841.4|1840.2|1835.4|1834.2|420
1645717200000|2022-02-24 15:40:00|1836.4|1835.2|1833.9|1832.7|1836.4|1835.2|1832.9|1831.7|457
1645717500000|2022-02-24 15:45:00|1833.4|1832.2|1836.6|1835.4|1837.9|1836.7|1833.4|1832.2|750
1645717800000|2022-02-24 15:50:00|1836.4|1835.2|1838.9|1837.7|1839.4|1838.2|1834.9|1833.7|384
1645718100000|2022-02-24 15:55:00|1839.1|1837.9|1836.4|1835.2|1839.9|1838.7|1835.6|1834.4|356
1645718400000|2022-02-24 16:00:00|1835.9|1834.7|1836.9|1835.7|1839.4|1838.2|1834.4|1833.2|432
1645718700000|2022-02-24 16:05:00|1836.4|1835.2|1840.4|1839.2|1840.4|1839.2|1835.4|1834.2|571
1645719000000|2022-02-24 16:10:00|1839.9|1838.7|1841.4|1840.2|1841.9|1840.7|1838.4|1837.2|346
1645719300000|2022-02-24 16:15:00|1841.6|1840.4|1842.9|1841.7|1842.9|1841.7|1839.9|1838.7|224
1645719600000|2022-02-24 16:20:00|1843.4|1842.2|1839.6|1838.4|1843.4|1842.2|1838.9|1837.7|295
1645719900000|2022-02-24 16:25:00|1839.4|1838.2|1838.9|1837.7|1840.4|1839.2|1838.4|1837.2|240
1645720200000|2022-02-24 16:30:00|1839.4|1838.2|1839.6|1838.4|1840.9|1839.7|1837.9|1836.7|356
1645720500000|2022-02-24 16:35:00|1839.4|1838.2|1841.9|1840.7|1841.9|1840.7|1838.4|1837.2|136
1645720800000|2022-02-24 16:40:00|1841.4|1840.2|1837.4|1836.2|1841.9|1840.7|1836.4|1835.2|138
1645721100000|2022-02-24 16:45:00|1837.9|1836.7|1838.4|1837.2|1838.4|1837.2|1835.9|1834.7|147
1645721400000|2022-02-24 16:50:00|1838.1|1836.9|1839.9|1838.7|1840.4|1839.2|1837.9|1836.7|99
1645721700000|2022-02-24 16:55:00|1839.6|1838.4|1840.9|1839.7|1840.9|1839.7|1838.9|1837.7|164
1645722000000|2022-02-24 17:00:00|1840.6|1839.4|1841.4|1840.2|1841.4|1840.2|1839.6|1838.4|120
1645722300000|2022-02-24 17:05:00|1840.9|1839.7|1838.4|1837.2|1841.4|1840.2|1838.4|1837.2|156
1645722600000|2022-02-24 17:10:00|1838.9|1837.7|1835.4|1834.2|1839.4|1838.2|1835.4|1834.2|109
1645722900000|2022-02-24 17:15:00|1835.6|1834.4|1835.4|1834.2|1835.9|1834.7|1834.4|1833.2|174
1645723200000|2022-02-24 17:20:00|1835.1|1833.9|1833.9|1832.7|1835.4|1834.2|1833.1|1831.9|102
1645723500000|2022-02-24 17:25:00|1833.4|1832.2|1835.9|1834.7|1835.9|1834.7|1833.4|1832.2|99
1645723800000|2022-02-24 17:30:00|1835.6|1834.4|1834.4|1833.2|1837.4|1836.2|1834.1|1832.9|151
1645724100000|2022-02-24 17:35:00|1834.6|1833.4|1838.4|1837.2|1838.9|1837.7|1834.6|1833.4|132
1645724400000|2022-02-24 17:40:00|1838.9|1837.7|1838.4|1837.2|1839.9|1838.7|1838.4|1837.2|143
1645724700000|2022-02-24 17:45:00|1838.6|1837.4|1837.4|1836.2|1839.4|1838.2|1837.1|1835.9|48
1645725000000|2022-02-24 17:50:00|1837.1|1835.9|1837.1|1835.9|1838.4|1837.2|1835.9|1834.7|63
1645725300000|2022-02-24 17:55:00|1836.9|1835.7|1835.9|1834.7|1838.6|1837.4|1835.4|1834.2|143
1645725600000|2022-02-24 18:00:00|1835.6|1834.4|1835.9|1834.7|1836.4|1835.2|1835.1|1833.9|74
1645725900000|2022-02-24 18:05:00|1836.1|1834.9|1838.6|1837.4|1839.1|1837.9|1835.9|1834.7|142
1645726200000|2022-02-24 18:10:00|1838.4|1837.2|1839.4|1838.2|1839.9|1838.7|1837.4|1836.2|120
1645726500000|2022-02-24 18:15:00|1839.1|1837.9|1839.1|1837.9|1839.9|1838.7|1837.4|1836.2|108
1645726800000|2022-02-24 18:20:00|1838.9|1837.7|1837.9|1836.7|1839.6|1838.4|1837.6|1836.4|49
1645727100000|2022-02-24 18:25:00|1838.1|1836.9|1836.4|1835.2|1838.9|1837.7|1836.4|1835.2|73
1645727400000|2022-02-24 18:30:00|1836.6|1835.4|1839.4|1838.2|1839.9|1838.7|1836.4|1835.2|90
1645727700000|2022-02-24 18:35:00|1838.9|1837.7|1840.4|1839.2|1840.4|1839.2|1838.4|1837.2|274
1645728000000|2022-02-24 18:40:00|1840.9|1839.7|1838.1|1836.9|1840.9|1839.7|1837.9|1836.7|231
1645728300000|2022-02-24 18:45:00|1838.4|1837.2|1845.9|1844.7|1846.1|1844.9|1836.9|1835.7|258
1645728600000|2022-02-24 18:50:00|1845.4|1844.2|1844.4|1843.2|1846.1|1844.9|1843.9|1842.7|230
1645728900000|2022-02-24 18:55:00|1843.9|1842.7|1841.4|1840.2|1844.4|1843.2|1840.4|1839.2|222
1645729200000|2022-02-24 19:00:00|1840.9|1839.7|1842.4|1841.2|1842.4|1841.2|1839.6|1838.4|236
1645729500000|2022-02-24 19:05:00|1842.6|1841.4|1840.9|1839.7|1845.4|1844.2|1840.4|1839.2|397
1645729800000|2022-02-24 19:10:00|1841.4|1840.2|1842.9|1841.7|1843.4|1842.2|1839.4|1838.2|736
1645730100000|2022-02-24 19:15:00|1843.1|1841.9|1847.9|1846.7|1848.4|1847.2|1843.1|1841.9|466
1645730400000|2022-02-24 19:20:00|1848.1|1846.9|1846.9|1845.7|1848.4|1847.2|1845.9|1844.7|140
1645730700000|2022-02-24 19:25:00|1847.1|1845.9|1849.1|1847.9|1849.4|1848.2|1846.4|1845.2|285
1645731000000|2022-02-24 19:30:00|1848.9|1847.7|1855.4|1854.2|1855.6|1854.4|1848.9|1847.7|392
1645731300000|2022-02-24 19:35:00|1855.6|1854.4|1859.1|1857.9|1859.9|1858.7|1855.6|1854.4|314
1645731600000|2022-02-24 19:40:00|1859.4|1858.2|1857.9|1856.7|1859.9|1858.7|1855.9|1854.7|230
1645731900000|2022-02-24 19:45:00|1858.1|1856.9|1860.4|1859.2|1860.6|1859.4|1856.9|1855.7|299
1645732200000|2022-02-24 19:50:00|1860.1|1858.9|1862.4|1861.2|1862.9|1861.7|1858.9|1857.7|212
1645732500000|2022-02-24 19:55:00|1861.9|1860.7|1862.1|1860.9|1862.9|1861.7|1859.9|1858.7|209
1645732800000|2022-02-24 20:00:00|1862.4|1861.2|1866.4|1865.2|1866.9|1865.7|1860.9|1859.7|194
1645733100000|2022-02-24 20:05:00|1865.9|1864.7|1865.9|1864.7|1867.4|1866.2|1864.9|1863.7|242
1645733400000|2022-02-24 20:10:00|1865.4|1864.2|1866.4|1865.2|1867.4|1866.2|1864.9|1863.7|295
1645733700000|2022-02-24 20:15:00|1866.6|1865.4|1866.9|1865.7|1867.1|1865.9|1865.4|1864.2|201
1645734000000|2022-02-24 20:20:00|1867.1|1865.1|1866.4|1864.4|1867.1|1865.1|1864.3|1862.3|150
1645734300000|2022-02-24 20:25:00|1866.5|1864.5|1861.7|1859.7|1867.8|1865.8|1861.1|1859.1|312
1645734600000|2022-02-24 20:30:00|1862|1860|1872.6|1870.6|1872.6|1870.6|1861.7|1859.7|303
1645734900000|2022-02-24 20:35:00|1872.7|1870.7|1873.7|1871.7|1874.4|1872.4|1872|1870|167
1645735200000|2022-02-24 20:40:00|1873.9|1871.9|1870.1|1868.1|1874.4|1872.4|1869.9|1867.9|289
1645735500000|2022-02-24 20:45:00|1870|1868|1867.5|1865.5|1872|1870|1867|1865|467
1645735800000|2022-02-24 20:50:00|1868.1|1866.1|1871.3|1869.3|1872.3|1870.3|1868.1|1866.1|311
1645736100000|2022-02-24 20:55:00|1871.2|1869.2|1873.5|1871.5|1873.5|1871.5|1868.5|1866.5|0
1645736400000|2022-02-24 21:00:00|1872.9|1870.9|1870.7|1868.7|1873.9|1871.9|1869.1|1867.1|22
1645736700000|2022-02-24 21:05:00|1870.8|1868.8|1870.4|1868.4|1871.3|1869.3|1869.7|1867.7|0
1645737000000|2022-02-24 21:10:00|1870.5|1868.5|1867.5|1865.5|1870.9|1868.9|1867.2|1865.2|0
1645737300000|2022-02-24 21:15:00|1868|1866|1868.3|1866.3|1868.3|1866.3|1867.4|1865.4|0
1645737600000|2022-02-24 21:20:00|1868.4|1866.4|1868.1|1866.1|1868.8|1866.8|1867.6|1865.6|0
1645737900000|2022-02-24 21:25:00|1868.2|1866.2|1867.9|1865.9|1868.2|1866.2|1867.7|1865.7|0
1645738200000|2022-02-24 21:30:00|1867.8|1865.8|1867.8|1865.8|1867.9|1865.9|1867.6|1865.6|0
1645738500000|2022-02-24 21:35:00|1867.9|1865.9|1867.7|1865.7|1868.3|1866.3|1867.7|1865.7|0
1645738800000|2022-02-24 21:40:00|1867.8|1865.8|1868|1866|1868|1866|1867.6|1865.6|0
1645739100000|2022-02-24 21:45:00|1867.9|1865.9|1868.1|1866.1|1868.4|1866.4|1867.8|1865.8|0
1645739400000|2022-02-24 21:50:00|1868.3|1866.3|1869.3|1867.3|1869.4|1867.4|1868.3|1866.3|0
1645739700000|2022-02-24 21:55:00|1869.4|1867.4|1867.2|1865.2|1869.8|1867.8|1867.1|1865.1|0
1645740000000|2022-02-24 22:00:00|1867.5|1865.5|1867.7|1865.7|1867.7|1865.7|1867.4|1865.4|0
1645740300000|2022-02-24 22:05:00|1867.6|1865.6|1867.7|1865.7|1867.7|1865.7|1867.6|1865.6|0
1645740600000|2022-02-24 22:10:00|1867.8|1865.8|1868|1866|1868.1|1866.1|1867.8|1865.8|0
1645740900000|2022-02-24 22:15:00|1867.9|1865.9|1868|1866|1868|1866|1867.9|1865.9|0
1645741200000|2022-02-24 22:20:00|1868.1|1866.1|1868|1866|1868.1|1866.1|1868|1866|0
1645741800000|2022-02-24 22:30:00|1867.9|1865.9|1868|1866|1868|1866|1867.9|1865.9|0
1645742100000|2022-02-24 22:35:00|1867.9|1865.9|1868|1866|1868.3|1866.3|1867.8|1865.8|0
1645742400000|2022-02-24 22:40:00|1868.1|1866.1|1868|1866|1868.2|1866.2|1868|1866|0
1645742700000|2022-02-24 22:45:00|1867.9|1865.9|1867.8|1865.8|1867.9|1865.9|1867.8|1865.8|0
1645743000000|2022-02-24 22:50:00|1867.7|1865.7|1867.6|1865.6|1867.7|1865.7|1867.6|1865.6|0
1645743300000|2022-02-24 22:55:00|1867.5|1865.5|1867.6|1865.6|1867.8|1865.8|1867.5|1865.5|0
1645743600000|2022-02-24 23:00:00|1866.5|1864.5|1866.3|1864.3|1868.1|1866.1|1864.6|1862.6|0
1645743900000|2022-02-24 23:05:00|1866|1864|1866.6|1864.6|1867.5|1865.5|1866|1864|0
1645744200000|2022-02-24 23:10:00|1866.7|1864.7|1866.5|1864.5|1866.9|1864.9|1865.7|1863.7|0
1645744500000|2022-02-24 23:15:00|1866.4|1864.4|1865.6|1863.6|1867.1|1865.1|1865.1|1863.1|0
1645744800000|2022-02-24 23:20:00|1865.5|1863.5|1865|1863|1865.6|1863.6|1863.4|1861.4|0
1645745100000|2022-02-24 23:25:00|1864.9|1862.9|1863.2|1861.2|1865|1863|1862.6|1860.6|0
1645745400000|2022-02-24 23:30:00|1863.5|1861.5|1861.3|1859.3|1865|1863|1860.9|1858.9|0
1645745700000|2022-02-24 23:35:00|1861.4|1859.4|1863.1|1861.1|1863.3|1861.3|1861.1|1859.1|0
1645746000000|2022-02-24 23:40:00|1863|1861|1863.4|1861.4|1864.3|1862.3|1862|1860|0
1645746300000|2022-02-24 23:45:00|1863.6|1861.6|1866.4|1865.2|1867.4|1866.2|1860.4|1859.2|1424
1645746600000|2022-02-24 23:50:00|1866.9|1865.7|1867.1|1865.9|1868.9|1867.7|1865.9|1864.7|579
1645746900000|2022-02-24 23:55:00|1867.4|1866.2|1868.6|1867.4|1869.9|1868.7|1867.4|1866.2|351
1645747200000|2022-02-25 00:00:00|1868.4|1867.6|1867.7|1866.9|1871.7|1870.9|1865.7|1864.9|2098
1645747500000|2022-02-25 00:05:00|1867.4|1866.6|1865.7|1864.9|1871.7|1870.9|1865.7|1864.9|1226
1645747800000|2022-02-25 00:10:00|1865.2|1864.4|1866.2|1865.4|1867.7|1866.9|1863.7|1862.9|985
1645748100000|2022-02-25 00:15:00|1865.9|1865.1|1862.7|1861.9|1866.2|1865.4|1862.4|1861.6|592
1645748400000|2022-02-25 00:20:00|1863.2|1862.4|1868.7|1867.9|1869.7|1868.9|1862.2|1861.4|555
1645748700000|2022-02-25 00:25:00|1868.2|1867.4|1871.2|1870.4|1873.2|1872.4|1867.7|1866.9|909
1645749000000|2022-02-25 00:30:00|1871.4|1870.6|1874.9|1874.1|1875.9|1875.1|1871.2|1870.4|870
1645749300000|2022-02-25 00:35:00|1875.2|1874.4|1872.7|1871.9|1875.2|1874.4|1871.2|1870.4|557
1645749600000|2022-02-25 00:40:00|1872.2|1871.4|1872.7|1871.9|1874.2|1873.4|1871.4|1870.6|376
1645749900000|2022-02-25 00:45:00|1872.9|1872.1|1873.7|1872.9|1873.7|1872.9|1871.2|1870.4|412
1645750200000|2022-02-25 00:50:00|1874.2|1873.4|1867.7|1866.9|1874.2|1873.4|1867.2|1866.4|764
1645750500000|2022-02-25 00:55:00|1868.2|1867.4|1869.2|1868.4|1871.2|1870.4|1867.2|1866.4|528
1645750800000|2022-02-25 01:00:00|1869.7|1868.9|1866.7|1865.9|1870.2|1869.4|1866.2|1865.4|445
1645751100000|2022-02-25 01:05:00|1866.9|1866.1|1870.2|1869.4|1870.7|1869.9|1866.7|1865.9|397
1645751400000|2022-02-25 01:10:00|1869.7|1868.9|1867.7|1866.9|1870.2|1869.4|1866.7|1865.9|440
1645751700000|2022-02-25 01:15:00|1867.2|1866.4|1866.7|1865.9|1868.2|1867.4|1866.2|1865.4|638
1645752000000|2022-02-25 01:20:00|1867.2|1866.4|1868.7|1867.9|1870.2|1869.4|1867.2|1866.4|497
1645752300000|2022-02-25 01:25:00|1869.2|1868.4|1870.2|1869.4|1871.2|1870.4|1868.2|1867.4|495
1645752600000|2022-02-25 01:30:00|1870.7|1869.9|1873.7|1872.9|1874.2|1873.4|1868.7|1867.9|1404
1645752900000|2022-02-25 01:35:00|1873.9|1873.1|1872.7|1871.9|1874.2|1873.4|1872.2|1871.4|877
1645753200000|2022-02-25 01:40:00|1872.4|1871.6|1870.7|1869.9|1872.9|1872.1|1870.7|1869.9|474
1645753500000|2022-02-25 01:45:00|1870.2|1869.4|1867.9|1867.1|1871.7|1870.9|1866.2|1865.4|756
1645753800000|2022-02-25 01:50:00|1867.7|1866.9|1870.7|1869.9|1870.7|1869.9|1867.7|1866.9|288
1645754100000|2022-02-25 01:55:00|1870.2|1869.4|1872.7|1871.9|1872.7|1871.9|1869.2|1868.4|299
1645754400000|2022-02-25 02:00:00|1872.2|1871.4|1871.9|1871.1|1873.2|1872.4|1870.7|1869.9|484
1645754700000|2022-02-25 02:05:00|1871.7|1870.9|1871.2|1870.4|1873.7|1872.9|1871.2|1870.4|326
1645755000000|2022-02-25 02:10:00|1870.9|1870.1|1871.7|1870.9|1873.2|1872.4|1870.2|1869.4|296
1645755300000|2022-02-25 02:15:00|1872.2|1871.4|1872.7|1871.9|1872.7|1871.9|1871.2|1870.4|214
1645755600000|2022-02-25 02:20:00|1872.2|1871.4|1870.2|1869.4|1872.7|1871.9|1869.7|1868.9|379
1645755900000|2022-02-25 02:25:00|1870.4|1869.6|1870.7|1869.9|1871.2|1870.4|1869.2|1868.4|338
1645756200000|2022-02-25 02:30:00|1870.9|1870.1|1872.2|1871.4|1872.2|1871.4|1870.7|1869.9|107
1645756500000|2022-02-25 02:35:00|1872.4|1871.6|1870.7|1869.9|1872.4|1871.6|1870.2|1869.4|108
1645756800000|2022-02-25 02:40:00|1870.4|1869.6|1868.7|1867.9|1870.7|1869.9|1868.2|1867.4|157
1645757100000|2022-02-25 02:45:00|1868.4|1867.6|1869.4|1868.6|1870.2|1869.4|1867.7|1866.9|117
1645757400000|2022-02-25 02:50:00|1869.7|1868.9|1869.7|1868.9|1870.2|1869.4|1869.2|1868.4|109
1645757700000|2022-02-25 02:55:00|1869.2|1868.4|1869.4|1868.6|1869.7|1868.9|1869.2|1868.4|123
1645758000000|2022-02-25 03:00:00|1869.2|1868.4|1870.2|1869.4|1871.7|1870.9|1869.2|1868.4|221
1645758300000|2022-02-25 03:05:00|1870.4|1869.6|1869.2|1868.4|1870.4|1869.6|1869.2|1868.4|127
1645758600000|2022-02-25 03:10:00|1868.7|1867.9|1868.2|1867.4|1868.7|1867.9|1867.9|1867.1|256
1645758900000|2022-02-25 03:15:00|1868.7|1867.9|1868.7|1867.9|1869.7|1868.9|1868.7|1867.9|112
1645759200000|2022-02-25 03:20:00|1868.9|1868.1|1868.2|1867.4|1869.2|1868.4|1867.7|1866.9|298
1645759500000|2022-02-25 03:25:00|1867.7|1866.9|1868.2|1867.4|1869.2|1868.4|1867.7|1866.9|164
1645759800000|2022-02-25 03:30:00|1867.7|1866.9|1865.2|1864.4|1867.7|1866.9|1861.7|1860.9|1584
1645760100000|2022-02-25 03:35:00|1864.9|1864.1|1867.2|1866.4|1868.2|1867.4|1864.7|1863.9|619
1645760400000|2022-02-25 03:40:00|1867.7|1866.9|1866.2|1865.4|1868.2|1867.4|1865.7|1864.9|283
1645760700000|2022-02-25 03:45:00|1865.7|1864.9|1869.7|1868.9|1870.2|1869.4|1865.7|1864.9|349
1645761000000|2022-02-25 03:50:00|1869.4|1868.6|1872.2|1871.4|1872.2|1871.4|1869.2|1868.4|424
1645761300000|2022-02-25 03:55:00|1871.7|1870.9|1871.7|1870.9|1872.9|1872.1|1871.2|1870.4|328
1645761600000|2022-02-25 04:00:00|1872.2|1871.4|1872.7|1871.9|1872.7|1871.9|1870.7|1869.9|372
1645761900000|2022-02-25 04:05:00|1872.2|1871.4|1872.2|1871.4|1873.2|1872.4|1872.2|1871.4|205
1645762200000|2022-02-25 04:10:00|1871.9|1871.1|1873.2|1872.4|1873.2|1872.4|1871.7|1870.9|262
1645762500000|2022-02-25 04:15:00|1873.7|1872.9|1872.2|1871.4|1873.7|1872.9|1872.2|1871.4|207
1645762800000|2022-02-25 04:20:00|1872.7|1871.9|1873.7|1872.9|1873.7|1872.9|1872.2|1871.4|313
1645763100000|2022-02-25 04:25:00|1873.2|1872.4|1873.7|1872.9|1874.2|1873.4|1873.2|1872.4|245
1645763400000|2022-02-25 04:30:00|1873.9|1873.1|1873.2|1872.4|1874.2|1873.4|1872.7|1871.9|275
1645763700000|2022-02-25 04:35:00|1872.7|1871.9|1872.7|1871.9|1873.7|1872.9|1872.7|1871.9|182
1645764000000|2022-02-25 04:40:00|1872.2|1871.4|1872.7|1871.9|1872.7|1871.9|1871.2|1870.4|222
1645764300000|2022-02-25 04:45:00|1873.2|1872.4|1874.2|1873.4|1874.2|1873.4|1872.7|1871.9|223
1645764600000|2022-02-25 04:50:00|1873.9|1873.1|1874.7|1873.9|1874.7|1873.9|1872.9|1872.1|215
1645764900000|2022-02-25 04:55:00|1875.2|1874.4|1876.2|1875.4|1876.2|1875.4|1874.2|1873.4|906
1645765200000|2022-02-25 05:00:00|1876.7|1875.9|1877.7|1876.9|1878.2|1877.4|1875.7|1874.9|1045
1645765500000|2022-02-25 05:05:00|1877.2|1876.4|1877.7|1876.9|1878.2|1877.4|1876.7|1875.9|417
1645765800000|2022-02-25 05:10:00|1877.2|1876.4|1875.7|1874.9|1877.7|1876.9|1875.7|1874.9|524
1645766100000|2022-02-25 05:15:00|1875.2|1874.4|1875.2|1874.4|1877.2|1876.4|1874.7|1873.9|263
1645766400000|2022-02-25 05:20:00|1874.7|1873.9|1875.7|1874.9|1876.2|1875.4|1873.2|1872.4|659
1645766700000|2022-02-25 05:25:00|1876.2|1875.4|1876.2|1875.4|1876.7|1875.9|1875.7|1874.9|380
1645767000000|2022-02-25 05:30:00|1875.9|1875.1|1877.7|1876.9|1877.7|1876.9|1875.9|1875.1|473
1645767300000|2022-02-25 05:35:00|1877.4|1876.6|1877.2|1876.4|1878.2|1877.4|1877.2|1876.4|546
1645767600000|2022-02-25 05:40:00|1877.7|1876.9|1877.7|1876.9|1878.2|1877.4|1877.2|1876.4|531
1645767900000|2022-02-25 05:45:00|1877.2|1876.4|1879.7|1878.9|1879.7|1878.9|1877.2|1876.4|638
1645768200000|2022-02-25 05:50:00|1879.4|1878.6|1878.7|1877.9|1879.4|1878.6|1877.7|1876.9|794
1645768500000|2022-02-25 05:55:00|1878.9|1878.1|1875.7|1874.9|1878.9|1878.1|1875.7|1874.9|2285
1645768800000|2022-02-25 06:00:00|1878.2|1877.4|1877.7|1876.9|1878.2|1877.4|1875.7|1874.9|2628
1645769100000|2022-02-25 06:05:00|1877.2|1876.4|1878.3|1876.3|1878.7|1877.9|1876.2|1875.4|872
1645769400000|2022-02-25 06:10:00|1878.5|1876.5|1879.9|1877.9|1880.2|1878.2|1878|1876|18
1645769700000|2022-02-25 06:15:00|1879.7|1877.7|1881.1|1879.1|1881.2|1879.2|1879.3|1877.3|708
1645770000000|2022-02-25 06:20:00|1881.3|1879.3|1880.5|1878.5|1881.4|1879.4|1880.5|1878.5|0
1645770300000|2022-02-25 06:25:00|1880.7|1878.7|1880.6|1878.6|1880.7|1878.7|1879.9|1877.9|0
1645770600000|2022-02-25 06:30:00|1880.5|1878.5|1879.7|1877.7|1880.6|1878.6|1879.4|1877.4|0
1645770900000|2022-02-25 06:35:00|1879.8|1877.8|1879.8|1877.8|1880.1|1878.1|1878.9|1876.9|0
1645771200000|2022-02-25 06:40:00|1879.9|1877.9|1879.7|1877.7|1880.5|1878.5|1879.5|1877.5|0
1645771500000|2022-02-25 06:45:00|1879.5|1877.5|1879.5|1877.5|1880.1|1878.1|1879|1877|0
1645771800000|2022-02-25 06:50:00|1879.4|1877.4|1879.2|1877.2|1880.1|1878.1|1878.3|1876.3|0
1645772100000|2022-02-25 06:55:00|1878.9|1876.9|1879.6|1877.6|1879.8|1877.8|1878.5|1876.5|0
1645772400000|2022-02-25 07:00:00|1879.5|1877.5|1878.4|1876.4|1881.4|1879.4|1877.8|1875.8|0
1645772700000|2022-02-25 07:05:00|1878.2|1876.2|1877.9|1875.9|1878.9|1876.9|1877.1|1875.1|0
1645773000000|2022-02-25 07:10:00|1877.8|1875.8|1878.1|1876.1|1879.1|1877.1|1877.1|1875.1|0
1645773300000|2022-02-25 07:15:00|1878|1876|1877.8|1875.8|1878.8|1876.8|1876.5|1874.5|0
1645773600000|2022-02-25 07:20:00|1878.1|1876.1|1878.8|1876.8|1879.4|1877.4|1876.9|1874.9|0
1645773900000|2022-02-25 07:25:00|1878.6|1876.6|1879.2|1877.2|1879.2|1877.2|1877.9|1875.9|0
1645774200000|2022-02-25 07:30:00|1878.9|1876.9|1879.9|1878.7|1880.4|1879.2|1878.4|1876.9|271
1645774500000|2022-02-25 07:35:00|1880.1|1878.9|1879.9|1878.7|1880.6|1879.4|1879.9|1878.7|218
1645774800000|2022-02-25 07:40:00|1880.1|1878.9|1878.9|1877.7|1880.1|1878.9|1878.9|1877.7|80
1645775100000|2022-02-25 07:45:00|1878.6|1877.4|1878.4|1877.2|1879.4|1878.2|1877.9|1876.7|95
1645775400000|2022-02-25 07:50:00|1878.6|1877.4|1875.4|1874.2|1878.9|1877.7|1875.4|1874.2|226
1645775700000|2022-02-25 07:55:00|1874.9|1873.7|1876.9|1875.7|1877.4|1876.2|1874.4|1873.2|247
1645776000000|2022-02-25 08:00:00|1876.4|1875.2|1876.4|1875.2|1877.1|1875.9|1874.4|1873.2|302
1645776300000|2022-02-25 08:05:00|1876.6|1875.4|1872.4|1871.2|1876.9|1875.7|1871.9|1870.7|250
1645776600000|2022-02-25 08:10:00|1871.9|1870.7|1870.4|1869.2|1872.4|1871.2|1868.9|1867.7|322
1645776900000|2022-02-25 08:15:00|1870.9|1869.7|1870.9|1869.7|1871.4|1870.2|1868.4|1867.2|194
1645777200000|2022-02-25 08:20:00|1870.6|1869.4|1869.9|1868.7|1870.6|1869.4|1868.9|1867.7|190
1645777500000|2022-02-25 08:25:00|1870.4|1869.2|1869.9|1868.7|1871.9|1870.7|1868.9|1867.7|242
1645777800000|2022-02-25 08:30:00|1870.1|1868.9|1872.4|1871.2|1873.4|1872.2|1869.9|1868.7|134
1645778100000|2022-02-25 08:35:00|1872.1|1870.9|1868.9|1867.7|1872.4|1871.2|1867.9|1866.7|191
1645778400000|2022-02-25 08:40:00|1869.1|1867.9|1869.9|1868.7|1870.4|1869.2|1868.4|1867.2|161
1645778700000|2022-02-25 08:45:00|1869.4|1868.2|1870.1|1868.9|1870.6|1869.4|1868.9|1867.7|80
1645779000000|2022-02-25 08:50:00|1869.9|1868.7|1871.4|1870.2|1873.4|1872.2|1869.4|1868.2|94
1645779300000|2022-02-25 08:55:00|1870.9|1869.7|1869.9|1868.7|1871.9|1870.7|1868.9|1867.7|88
1645779600000|2022-02-25 09:00:00|1870.1|1868.9|1869.4|1868.2|1871.4|1870.2|1868.9|1867.7|102
1645779900000|2022-02-25 09:05:00|1869.6|1868.4|1868.4|1867.2|1869.9|1868.7|1867.4|1866.2|167
1645780200000|2022-02-25 09:10:00|1867.9|1866.7|1868.6|1867.4|1869.1|1867.9|1867.6|1866.4|60
1645780500000|2022-02-25 09:15:00|1868.9|1867.7|1870.4|1869.2|1870.9|1869.7|1868.4|1867.2|70
1645780800000|2022-02-25 09:20:00|1870.6|1869.4|1869.4|1868.2|1870.9|1869.7|1869.4|1868.2|57
1645781100000|2022-02-25 09:25:00|1869.1|1867.9|1869.4|1868.2|1869.4|1868.2|1868.4|1867.2|33
1645781400000|2022-02-25 09:30:00|1869.1|1867.9|1871.1|1869.9|1872.4|1871.2|1868.4|1867.2|159
1645781700000|2022-02-25 09:35:00|1871.4|1870.2|1872.9|1871.7|1872.9|1871.7|1870.9|1869.7|92
1645782000000|2022-02-25 09:40:00|1872.4|1871.2|1873.4|1872.2|1873.4|1872.2|1871.9|1870.7|117
1645782300000|2022-02-25 09:45:00|1872.9|1871.7|1874.4|1873.2|1874.9|1873.7|1872.9|1871.7|229
1645782600000|2022-02-25 09:50:00|1873.9|1872.7|1874.6|1873.4|1874.9|1873.7|1873.9|1872.7|49
1645782900000|2022-02-25 09:55:00|1874.4|1873.2|1875.4|1874.2|1876.9|1875.7|1874.4|1873.2|117
1645783200000|2022-02-25 10:00:00|1875.6|1874.4|1876.4|1875.2|1876.4|1875.2|1874.9|1873.7|90
1645783500000|2022-02-25 10:05:00|1876.6|1875.4|1877.4|1876.2|1877.9|1876.7|1876.4|1875.2|77
1645783800000|2022-02-25 10:10:00|1877.6|1876.4|1877.9|1876.7|1877.9|1876.7|1876.4|1875.2|81
1645784100000|2022-02-25 10:15:00|1877.4|1876.2|1878.9|1877.7|1878.9|1877.7|1877.4|1876.2|103
1645784400000|2022-02-25 10:20:00|1879.4|1878.2|1878.9|1877.7|1879.9|1878.7|1878.4|1877.2|158
1645784700000|2022-02-25 10:25:00|1878.6|1877.4|1878.9|1877.7|1879.4|1878.2|1878.1|1876.9|140
1645785000000|2022-02-25 10:30:00|1879.1|1877.9|1877.9|1876.7|1879.4|1878.2|1877.9|1876.7|45
1645785300000|2022-02-25 10:35:00|1878.1|1876.9|1879.4|1878.2|1880.9|1879.7|1877.9|1876.7|69
1645785600000|2022-02-25 10:40:00|1878.9|1877.7|1877.9|1876.7|1879.1|1877.9|1877.4|1876.2|66
1645785900000|2022-02-25 10:45:00|1877.4|1876.2|1877.9|1876.7|1878.4|1877.2|1876.9|1875.7|92
1645786200000|2022-02-25 10:50:00|1877.6|1876.4|1878.4|1877.2|1878.4|1877.2|1877.4|1876.2|32
1645786500000|2022-02-25 10:55:00|1877.9|1876.7|1877.9|1876.7|1877.9|1876.7|1876.9|1875.7|109
1645786800000|2022-02-25 11:00:00|1877.6|1876.4|1874.4|1873.2|1877.9|1876.7|1874.4|1873.2|85
1645787100000|2022-02-25 11:05:00|1874.6|1873.4|1873.9|1872.7|1874.9|1873.7|1872.6|1871.4|71
1645787400000|2022-02-25 11:10:00|1874.1|1872.9|1874.9|1873.7|1874.9|1873.7|1873.9|1872.7|46
1645787700000|2022-02-25 11:15:00|1874.4|1873.2|1873.9|1872.7|1874.4|1873.2|1873.4|1872.2|74
1645788000000|2022-02-25 11:20:00|1874.1|1872.9|1873.4|1872.2|1874.9|1873.7|1872.9|1871.7|123
1645788300000|2022-02-25 11:25:00|1873.1|1871.9|1875.1|1873.9|1875.9|1874.7|1872.4|1871.2|183
1645788600000|2022-02-25 11:30:00|1874.9|1873.7|1875.4|1874.2|1875.9|1874.7|1873.4|1872.2|113
1645788900000|2022-02-25 11:35:00|1875.1|1873.9|1877.1|1875.9|1878.4|1877.2|1874.6|1873.4|197
1645789200000|2022-02-25 11:40:00|1877.4|1876.2|1875.4|1874.2|1877.9|1876.7|1874.4|1873.2|218
1645789500000|2022-02-25 11:45:00|1875.6|1874.4|1875.4|1874.2|1878.9|1877.7|1873.4|1872.2|420
1645789800000|2022-02-25 11:50:00|1875.9|1874.7|1874.4|1873.2|1875.9|1874.7|1873.9|1872.7|87
1645790100000|2022-02-25 11:55:00|1874.9|1873.7|1875.9|1874.7|1876.9|1875.7|1874.4|1873.2|58
1645790400000|2022-02-25 12:00:00|1876.4|1875.2|1876.9|1875.7|1877.4|1876.2|1875.4|1874.2|87
1645790700000|2022-02-25 12:05:00|1876.6|1875.4|1878.9|1877.7|1879.1|1877.9|1876.4|1875.2|99
1645791000000|2022-02-25 12:10:00|1878.4|1877.2|1878.9|1877.7|1879.4|1878.2|1877.9|1876.7|73
1645791300000|2022-02-25 12:15:00|1878.4|1877.2|1879.9|1878.7|1880.9|1879.7|1878.4|1877.2|129
1645791600000|2022-02-25 12:20:00|1880.1|1878.9|1879.4|1878.2|1880.4|1879.2|1879.4|1878.2|46
1645791900000|2022-02-25 12:25:00|1879.9|1878.7|1878.9|1877.7|1880.9|1879.7|1878.9|1877.7|188
1645792200000|2022-02-25 12:30:00|1879.1|1877.9|1878.9|1877.7|1880.1|1878.9|1878.6|1877.4|85
1645792500000|2022-02-25 12:35:00|1878.6|1877.4|1879.9|1878.7|1879.9|1878.7|1877.9|1876.7|56
1645792800000|2022-02-25 12:40:00|1879.6|1878.4|1880.4|1879.2|1880.4|1879.2|1879.4|1878.2|31
1645793100000|2022-02-25 12:45:00|1880.1|1878.9|1879.9|1878.7|1880.1|1878.9|1879.1|1877.9|27
1645793400000|2022-02-25 12:50:00|1880.4|1879.2|1889.4|1888.2|1889.6|1888.4|1880.4|1879.2|715
1645793700000|2022-02-25 12:55:00|1889.6|1888.4|1887.9|1886.7|1890.9|1889.7|1887.4|1886.2|426
1645794000000|2022-02-25 13:00:00|1887.6|1886.4|1884.4|1883.2|1888.4|1887.2|1883.6|1882.4|283
1645794300000|2022-02-25 13:05:00|1884.6|1883.4|1885.9|1884.7|1886.9|1885.7|1883.9|1882.7|223
1645794600000|2022-02-25 13:10:00|1885.4|1884.2|1885.9|1884.7|1885.9|1884.7|1883.9|1882.7|246
1645794900000|2022-02-25 13:15:00|1886.1|1884.9|1888.4|1887.2|1888.4|1887.2|1884.9|1883.7|285
1645795200000|2022-02-25 13:20:00|1888.9|1887.7|1891.4|1890.2|1891.6|1890.4|1888.4|1887.2|299
1645795500000|2022-02-25 13:25:00|1891.6|1890.4|1889.9|1888.7|1892.4|1891.2|1888.9|1887.7|245
1645795800000|2022-02-25 13:30:00|1889.6|1888.4|1890.9|1889.7|1890.9|1889.7|1888.4|1887.2|199
1645796100000|2022-02-25 13:35:00|1890.4|1889.2|1891.9|1890.7|1892.4|1891.2|1890.4|1889.2|80
1645796400000|2022-02-25 13:40:00|1891.6|1890.4|1890.9|1889.7|1892.9|1891.7|1889.4|1888.2|176
1645796700000|2022-02-25 13:45:00|1891.1|1889.9|1888.4|1887.2|1892.4|1891.2|1888.4|1887.2|287
1645797000000|2022-02-25 13:50:00|1888.9|1887.7|1889.9|1888.7|1890.4|1889.2|1888.4|1887.2|66
1645797300000|2022-02-25 13:55:00|1890.1|1888.9|1891.9|1890.7|1892.4|1891.2|1890.1|1888.9|79
1645797600000|2022-02-25 14:00:00|1891.6|1890.4|1892.9|1891.7|1893.4|1892.2|1891.4|1890.2|236
1645797900000|2022-02-25 14:05:00|1893.1|1891.9|1889.9|1888.7|1893.4|1892.2|1889.9|1888.7|173
1645798200000|2022-02-25 14:10:00|1890.1|1888.9|1889.4|1888.2|1890.9|1889.7|1888.6|1887.4|126
1645798500000|2022-02-25 14:15:00|1888.9|1887.7|1888.9|1887.7|1889.9|1888.7|1887.9|1886.7|177
1645798800000|2022-02-25 14:20:00|1889.1|1887.9|1890.4|1889.2|1890.4|1889.2|1888.9|1887.7|96
1645799100000|2022-02-25 14:25:00|1889.9|1888.7|1889.4|1888.2|1889.9|1888.7|1888.9|1887.7|88
1645799400000|2022-02-25 14:30:00|1888.9|1887.7|1893.4|1892.2|1894.4|1893.2|1887.9|1886.7|420
1645799700000|2022-02-25 14:35:00|1892.9|1891.7|1892.9|1891.7|1893.9|1892.7|1891.4|1890.2|381
1645800000000|2022-02-25 14:40:00|1892.4|1891.2|1890.4|1889.2|1894.9|1893.7|1889.9|1888.7|465
1645800300000|2022-02-25 14:45:00|1890.9|1889.7|1895.4|1894.2|1895.4|1894.2|1890.9|1889.7|383
1645800600000|2022-02-25 14:50:00|1895.1|1893.9|1893.4|1892.2|1895.9|1894.7|1892.9|1891.7|297
1645800900000|2022-02-25 14:55:00|1893.9|1892.7|1890.9|1889.7|1894.4|1893.2|1890.1|1888.9|225
1645801200000|2022-02-25 15:00:00|1891.1|1889.9|1890.4|1889.2|1891.9|1890.7|1888.6|1887.4|704
1645801500000|2022-02-25 15:05:00|1890.9|1889.7|1894.4|1893.2|1894.9|1893.7|1890.4|1889.2|296
1645801800000|2022-02-25 15:10:00|1894.9|1893.7|1893.9|1892.7|1896.1|1894.9|1892.4|1891.2|323
1645802100000|2022-02-25 15:15:00|1893.6|1892.4|1896.4|1895.2|1896.9|1895.7|1892.4|1891.2|342
1645802400000|2022-02-25 15:20:00|1896.1|1894.9|1897.4|1896.2|1898.1|1896.9|1894.4|1893.2|299
1645802700000|2022-02-25 15:25:00|1896.9|1895.7|1898.4|1897.2|1899.4|1898.2|1896.9|1895.7|181
1645803000000|2022-02-25 15:30:00|1898.9|1897.7|1898.4|1897.2|1899.4|1898.2|1897.4|1896.2|186
1645803300000|2022-02-25 15:35:00|1897.9|1896.7|1897.4|1896.2|1898.9|1897.7|1895.9|1894.7|162
1645803600000|2022-02-25 15:40:00|1897.9|1896.7|1900.4|1899.2|1900.4|1899.2|1897.4|1896.2|153
1645803900000|2022-02-25 15:45:00|1900.1|1898.9|1900.9|1899.7|1901.9|1900.7|1899.9|1898.7|327
1645804200000|2022-02-25 15:50:00|1900.4|1899.2|1900.1|1898.9|1900.9|1899.7|1899.9|1898.7|291
1645804500000|2022-02-25 15:55:00|1900.4|1899.2|1899.4|1898.2|1901.9|1900.7|1898.4|1897.2|436
1645804800000|2022-02-25 16:00:00|1899.9|1898.7|1900.9|1899.7|1901.4|1900.2|1897.9|1896.7|471
1645805100000|2022-02-25 16:05:00|1901.1|1899.9|1900.1|1898.9|1901.1|1899.9|1898.9|1897.7|354
1645805400000|2022-02-25 16:10:00|1900.4|1899.2|1902.4|1901.2|1902.9|1901.7|1899.9|1898.7|502
1645805700000|2022-02-25 16:15:00|1901.9|1900.7|1903.9|1902.7|1903.9|1902.7|1901.9|1900.7|124
1645806000000|2022-02-25 16:20:00|1904.1|1902.9|1904.9|1903.7|1904.9|1903.7|1903.4|1902.2|96
1645806300000|2022-02-25 16:25:00|1905.4|1904.2|1904.4|1903.2|1905.4|1904.2|1903.6|1902.4|264
1645806600000|2022-02-25 16:30:00|1904.1|1902.9|1903.4|1902.2|1904.4|1903.2|1901.9|1900.7|451
1645806900000|2022-02-25 16:35:00|1903.9|1902.7|1901.9|1900.7|1903.9|1902.7|1900.9|1899.7|296
1645807200000|2022-02-25 16:40:00|1902.1|1900.9|1901.9|1900.7|1902.9|1901.7|1900.9|1899.7|143
1645807500000|2022-02-25 16:45:00|1902.1|1900.9|1903.4|1902.2|1903.4|1902.2|1901.9|1900.7|142
1645807800000|2022-02-25 16:50:00|1903.6|1902.4|1903.6|1902.4|1903.9|1902.7|1902.4|1901.2|110
1645808100000|2022-02-25 16:55:00|1903.9|1902.7|1905.4|1904.2|1905.4|1904.2|1903.4|1902.2|97
1645808400000|2022-02-25 17:00:00|1904.9|1903.7|1904.4|1903.2|1905.9|1904.7|1904.4|1903.2|108
1645808700000|2022-02-25 17:05:00|1904.6|1903.4|1904.4|1903.2|1904.9|1903.7|1903.9|1902.7|57
1645809000000|2022-02-25 17:10:00|1904.9|1903.7|1905.4|1904.2|1905.9|1904.7|1904.9|1903.7|106
1645809300000|2022-02-25 17:15:00|1904.9|1903.7|1906.4|1905.2|1906.9|1905.7|1904.9|1903.7|114
1645809600000|2022-02-25 17:20:00|1905.9|1904.7|1906.4|1905.2|1906.9|1905.7|1905.9|1904.7|48
1645809900000|2022-02-25 17:25:00|1906.6|1905.4|1907.9|1906.7|1907.9|1906.7|1906.6|1905.4|125
1645810200000|2022-02-25 17:30:00|1908.4|1907.2|1908.9|1907.7|1909.4|1908.2|1907.9|1906.7|295
1645810500000|2022-02-25 17:35:00|1909.4|1908.2|1909.4|1908.2|1909.4|1908.2|1908.6|1907.4|301
1645810800000|2022-02-25 17:40:00|1909.9|1908.7|1911.4|1910.2|1911.4|1910.2|1909.9|1908.7|518
1645811100000|2022-02-25 17:45:00|1911.1|1909.9|1910.1|1908.9|1911.4|1910.2|1910.1|1908.9|261
1645811400000|2022-02-25 17:50:00|1910.4|1909.2|1907.4|1906.2|1910.4|1909.2|1907.4|1906.2|434
1645811700000|2022-02-25 17:55:00|1906.9|1905.7|1907.4|1906.2|1907.9|1906.7|1906.4|1905.2|111
1645812000000|2022-02-25 18:00:00|1907.9|1906.7|1906.4|1905.2|1907.9|1906.7|1905.9|1904.7|82
1645812300000|2022-02-25 18:05:00|1906.1|1904.9|1904.9|1903.7|1906.4|1905.2|1904.6|1903.4|54
1645812600000|2022-02-25 18:10:00|1905.1|1903.9|1905.4|1904.2|1905.4|1904.2|1902.9|1901.7|95
1645812900000|2022-02-25 18:15:00|1905.1|1903.9|1906.4|1905.2|1906.4|1905.2|1903.9|1902.7|72
1645813200000|2022-02-25 18:20:00|1906.1|1904.9|1906.4|1905.2|1906.4|1905.2|1905.4|1904.2|37
1645813500000|2022-02-25 18:25:00|1906.1|1904.9|1907.4|1906.2|1907.9|1906.7|1905.9|1904.7|40
1645813800000|2022-02-25 18:30:00|1907.6|1906.4|1908.4|1907.2|1908.9|1907.7|1907.4|1906.2|55
1645814100000|2022-02-25 18:35:00|1908.1|1906.9|1906.9|1905.7|1908.4|1907.2|1905.6|1904.4|95
1645814400000|2022-02-25 18:40:00|1907.1|1905.9|1908.9|1907.7|1908.9|1907.7|1906.9|1905.7|107
1645814700000|2022-02-25 18:45:00|1908.6|1907.4|1909.4|1908.2|1909.4|1908.2|1908.4|1907.2|30
1645815000000|2022-02-25 18:50:00|1909.1|1907.9|1908.1|1906.9|1909.9|1908.7|1907.9|1906.7|56
1645815300000|2022-02-25 18:55:00|1907.9|1906.7|1906.4|1905.2|1908.4|1907.2|1905.4|1904.2|91
1645815600000|2022-02-25 19:00:00|1905.9|1904.7|1907.4|1906.2|1907.9|1906.7|1904.4|1903.2|72
1645815900000|2022-02-25 19:05:00|1906.9|1905.7|1905.9|1904.7|1907.1|1905.9|1905.4|1904.2|52
1645816200000|2022-02-25 19:10:00|1906.1|1904.9|1905.4|1904.2|1906.4|1905.2|1904.4|1903.2|41
1645816500000|2022-02-25 19:15:00|1905.6|1904.4|1906.9|1905.7|1906.9|1905.7|1905.6|1904.4|42
1645816800000|2022-02-25 19:20:00|1906.6|1905.4|1908.4|1907.2|1908.4|1907.2|1906.4|1905.2|80
1645817100000|2022-02-25 19:25:00|1908.1|1906.9|1908.4|1907.2|1908.4|1907.2|1907.4|1906.2|55
1645817400000|2022-02-25 19:30:00|1908.1|1906.9|1905.9|1904.7|1909.4|1908.2|1904.9|1903.7|126
1645817700000|2022-02-25 19:35:00|1906.4|1905.2|1905.9|1904.7|1907.4|1906.2|1905.1|1903.9|97
1645818000000|2022-02-25 19:40:00|1905.4|1904.2|1905.9|1904.7|1906.6|1905.4|1904.4|1903.2|61
1645818300000|2022-02-25 19:45:00|1905.6|1904.4|1905.9|1904.7|1907.4|1906.2|1905.6|1904.4|39
1645818600000|2022-02-25 19:50:00|1905.4|1904.2|1905.4|1904.2|1905.9|1904.7|1903.9|1902.7|129
1645818900000|2022-02-25 19:55:00|1905.6|1904.4|1906.4|1905.2|1907.9|1906.7|1905.4|1904.2|100
1645819200000|2022-02-25 20:00:00|1906.1|1904.9|1905.4|1904.2|1906.4|1905.2|1904.4|1903.2|45
1645819500000|2022-02-25 20:05:00|1905.6|1904.4|1906.6|1905.4|1906.9|1905.7|1905.1|1903.9|39
1645819800000|2022-02-25 20:10:00|1906.4|1905.2|1907.4|1906.2|1907.4|1906.2|1904.9|1903.7|43
1645820100000|2022-02-25 20:15:00|1907.1|1905.9|1908.4|1907.2|1908.4|1907.2|1906.9|1905.7|53
1645820400000|2022-02-25 20:20:00|1908.8|1906.8|1910.5|1908.5|1911.3|1909.3|1908.2|1906.2|113
1645820700000|2022-02-25 20:25:00|1910.4|1908.4|1908.6|1906.6|1910.7|1908.7|1908.3|1906.3|83
1645821000000|2022-02-25 20:30:00|1908.7|1906.7|1908.6|1906.6|1910.7|1908.7|1908.5|1906.5|70
1645821300000|2022-02-25 20:35:00|1908.5|1906.5|1909.9|1907.9|1910.2|1908.2|1907.7|1905.7|66
1645821600000|2022-02-25 20:40:00|1909.7|1907.7|1911|1909|1912.3|1910.3|1909.1|1907.1|111
1645821900000|2022-02-25 20:45:00|1910.9|1908.9|1911.3|1909.3|1912.6|1910.6|1910.6|1908.6|197
1645822200000|2022-02-25 20:50:00|1911.4|1909.4|1913|1911|1913.9|1911.9|1910.4|1908.4|146
1645822500000|2022-02-25 20:55:00|1912.9|1910.9|1916.2|1914.2|1916.3|1914.3|1912.1|1910.1|1
1645822800000|2022-02-25 21:00:00|1915.6|1913.6|1914.5|1912.5|1916.7|1914.7|1914.4|1912.4|11
1645823100000|2022-02-25 21:05:00|1914.4|1912.4|1915.1|1913.1|1915.4|1913.4|1914.1|1912.1|0
1645823400000|2022-02-25 21:10:00|1914.9|1912.9|1914.4|1912.4|1915.3|1913.3|1914.2|1912.2|0
1645823700000|2022-02-25 21:15:00|1914.3|1912.3|1914.1|1912.1|1914.7|1912.7|1914.1|1912.1|0
1645824000000|2022-02-25 21:20:00|1914|1912|1914.6|1912.6|1914.6|1912.6|1914|1912|0
1645824300000|2022-02-25 21:25:00|1914.7|1912.7|1914.9|1912.9|1915|1913|1914.6|1912.6|0
1645824600000|2022-02-25 21:30:00|1915|1913|1914.8|1912.8|1915.4|1913.4|1914.8|1912.8|0
1645824900000|2022-02-25 21:35:00|1914.7|1912.7|1914.6|1912.6|1914.7|1912.7|1914.3|1912.3|0
1645825200000|2022-02-25 21:40:00|1914.5|1912.5|1914.6|1912.6|1914.6|1912.6|1914.5|1912.5|0
1645825500000|2022-02-25 21:45:00|1914.8|1912.8|1914.5|1912.5|1914.8|1912.8|1914.5|1912.5|0
1645825800000|2022-02-25 21:50:00|1913.3|1911.3|1914.3|1912.3|1914.3|1912.3|1913.3|1911.3|0
1645826100000|2022-02-25 21:55:00|1914.2|1912.2|1913.9|1911.9|1914.6|1912.6|1913.7|1911.7|0
1646002800000|2022-02-27 23:00:00|1908.2|1905.4|1910.4|1907.6|1910.7|1907.9|1903.8|1901|0
1646003100000|2022-02-27 23:05:00|1910.6|1907.8|1902.8|1900|1911|1908.2|1902.2|1899.4|0
1646003400000|2022-02-27 23:10:00|1902.9|1900.1|1905.8|1903|1905.8|1903|1902.7|1899.9|0
1646003700000|2022-02-27 23:15:00|1905.6|1902.8|1905.7|1902.9|1907.9|1905.1|1903.9|1901.1|0
1646004000000|2022-02-27 23:20:00|1905.6|1902.8|1910.3|1907.5|1911|1908.2|1905.3|1902.5|0
1646004300000|2022-02-27 23:25:00|1910.4|1907.6|1909|1906.2|1912.4|1909.6|1908.6|1905.8|0
1646004600000|2022-02-27 23:30:00|1909.9|1907.1|1896.2|1894.2|1912.9|1910.7|1896.2|1894.2|0
1646004900000|2022-02-27 23:35:00|1896.3|1894.3|1892.5|1890.5|1896.3|1894.3|1892.3|1890.3|0
1646005200000|2022-02-27 23:40:00|1892.2|1890.2|1896.6|1894.6|1896.6|1894.6|1891.3|1889.3|0
1646005500000|2022-02-27 23:45:00|1896.5|1894.5|1887.9|1886.7|1896.5|1894.5|1884.1|1882.9|960
1646005800000|2022-02-27 23:50:00|1888.1|1886.9|1885.4|1884.2|1888.9|1887.7|1885.4|1884.2|333
1646006100000|2022-02-27 23:55:00|1885.6|1884.4|1880.1|1878.9|1885.9|1884.7|1880.1|1878.9|681
1646006400000|2022-02-28 00:00:00|1879.9|1879.1|1869.7|1868.9|1880.7|1879.9|1869.2|1868.4|2163
1646006700000|2022-02-28 00:05:00|1870.2|1869.4|1879.9|1879.1|1880.7|1879.9|1870.2|1869.4|1131
1646007000000|2022-02-28 00:10:00|1880.2|1879.4|1876.2|1875.4|1881.2|1880.4|1875.7|1874.9|1103
1646007300000|2022-02-28 00:15:00|1875.7|1874.9|1872.7|1871.9|1875.7|1874.9|1869.7|1868.9|1276
1646007600000|2022-02-28 00:20:00|1872.2|1871.4|1874.2|1873.4|1874.2|1873.4|1870.7|1869.9|424
1646007900000|2022-02-28 00:25:00|1873.7|1872.9|1872.2|1871.4|1874.7|1873.9|1870.2|1869.4|432
1646008200000|2022-02-28 00:30:00|1872.7|1871.9|1875.7|1874.9|1876.2|1875.4|1872.7|1871.9|542
1646008500000|2022-02-28 00:35:00|1876.2|1875.4|1875.7|1874.9|1877.2|1876.4|1875.2|1874.4|356
1646008800000|2022-02-28 00:40:00|1875.9|1875.1|1876.2|1875.4|1877.7|1876.9|1874.2|1873.4|539
1646009100000|2022-02-28 00:45:00|1876.7|1875.9|1878.2|1877.4|1878.7|1877.9|1875.7|1874.9|310
1646009400000|2022-02-28 00:50:00|1878.7|1877.9|1877.7|1876.9|1879.2|1878.4|1877.2|1876.4|325
1646009700000|2022-02-28 00:55:00|1877.2|1876.4|1878.7|1877.9|1878.7|1877.9|1876.2|1875.4|257
1646010000000|2022-02-28 01:00:00|1878.2|1877.4|1878.2|1877.4|1880.7|1879.9|1877.2|1876.4|438
1646010300000|2022-02-28 01:05:00|1878.7|1877.9|1881.7|1880.9|1882.2|1881.4|1878.2|1877.4|341
1646010600000|2022-02-28 01:10:00|1881.9|1881.1|1888.4|1887.6|1888.7|1887.9|1881.9|1881.1|965
1646010900000|2022-02-28 01:15:00|1888.2|1887.4|1889.2|1888.4|1890.7|1889.9|1884.7|1883.9|887
1646011200000|2022-02-28 01:20:00|1889.7|1888.9|1887.7|1886.9|1889.7|1888.9|1887.2|1886.4|582
1646011500000|2022-02-28 01:25:00|1887.2|1886.4|1888.2|1887.4|1888.2|1887.4|1886.2|1885.4|486
1646011800000|2022-02-28 01:30:00|1887.7|1886.9|1886.2|1885.4|1889.7|1888.9|1885.7|1884.9|474
1646012100000|2022-02-28 01:35:00|1886.4|1885.6|1880.2|1879.4|1887.2|1886.4|1880.2|1879.4|494
1646012400000|2022-02-28 01:40:00|1879.7|1878.9|1882.2|1881.4|1882.9|1882.1|1878.4|1877.6|666
1646012700000|2022-02-28 01:45:00|1881.7|1880.9|1882.2|1881.4|1882.7|1881.9|1879.7|1878.9|234
1646013000000|2022-02-28 01:50:00|1881.7|1880.9|1880.2|1879.4|1883.9|1883.1|1879.7|1878.9|408
1646013300000|2022-02-28 01:55:00|1879.7|1878.9|1877.2|1876.4|1881.2|1880.4|1877.2|1876.4|293
1646013600000|2022-02-28 02:00:00|1877.7|1876.9|1875.7|1874.9|1878.7|1877.9|1875.7|1874.9|420
1646013900000|2022-02-28 02:05:00|1876.2|1875.4|1876.2|1875.4|1877.2|1876.4|1874.2|1873.4|370
1646014200000|2022-02-28 02:10:00|1876.7|1875.9|1876.2|1875.4|1876.7|1875.9|1873.7|1872.9|261
1646014500000|2022-02-28 02:15:00|1876.7|1875.9|1876.4|1875.6|1878.2|1877.4|1875.7|1874.9|278
1646014800000|2022-02-28 02:20:00|1876.7|1875.9|1876.7|1875.9|1877.2|1876.4|1875.7|1874.9|172
1646015100000|2022-02-28 02:25:00|1876.2|1875.4|1876.2|1875.4|1876.2|1875.4|1875.2|1874.4|184
1646015400000|2022-02-28 02:30:00|1876.7|1875.9|1872.2|1871.4|1876.7|1875.9|1871.7|1870.9|318
1646015700000|2022-02-28 02:35:00|1871.7|1870.9|1874.7|1873.9|1875.2|1874.4|1871.7|1870.9|146
1646016000000|2022-02-28 02:40:00|1874.2|1873.4|1870.7|1869.9|1874.2|1873.4|1870.7|1869.9|316
1646016300000|2022-02-28 02:45:00|1870.9|1870.1|1869.2|1868.4|1871.2|1870.4|1868.7|1867.9|330
1646016600000|2022-02-28 02:50:00|1869.4|1868.6|1870.7|1869.9|1871.2|1870.4|1869.2|1868.4|176
1646016900000|2022-02-28 02:55:00|1870.4|1869.6|1870.7|1869.9|1871.2|1870.4|1869.2|1868.4|124
1646017200000|2022-02-28 03:00:00|1871.2|1870.4|1871.2|1870.4|1871.7|1870.9|1870.7|1869.9|164
1646017500000|2022-02-28 03:05:00|1870.7|1869.9|1870.7|1869.9|1871.2|1870.4|1869.2|1868.4|175
1646017800000|2022-02-28 03:10:00|1870.9|1870.1|1872.2|1871.4|1872.7|1871.9|1870.7|1869.9|135
1646018100000|2022-02-28 03:15:00|1872.4|1871.6|1874.2|1873.4|1874.2|1873.4|1872.2|1871.4|222
1646018400000|2022-02-28 03:20:00|1874.7|1873.9|1874.7|1873.9|1875.2|1874.4|1872.9|1872.1|218
1646018700000|2022-02-28 03:25:00|1874.4|1873.6|1870.7|1869.9|1874.7|1873.9|1870.7|1869.9|476
1646019000000|2022-02-28 03:30:00|1870.9|1870.1|1871.7|1870.9|1874.2|1873.4|1870.2|1869.4|786
1646019300000|2022-02-28 03:35:00|1872.2|1871.4|1874.2|1873.4|1874.2|1873.4|1870.2|1869.4|409
1646019600000|2022-02-28 03:40:00|1874.4|1873.6|1874.2|1873.4|1874.7|1873.9|1872.7|1871.9|313
1646019900000|2022-02-28 03:45:00|1873.9|1873.1|1874.2|1873.4|1874.2|1873.4|1873.2|1872.4|217
1646020200000|2022-02-28 03:50:00|1873.7|1872.9|1874.7|1873.9|1875.2|1874.4|1873.2|1872.4|218
1646020500000|2022-02-28 03:55:00|1874.2|1873.4|1874.2|1873.4|1874.7|1873.9|1873.2|1872.4|163
1646020800000|2022-02-28 04:00:00|1874.4|1873.6|1876.7|1875.9|1876.7|1875.9|1874.4|1873.6|330
1646021100000|2022-02-28 04:05:00|1876.2|1875.4|1877.7|1876.9|1878.2|1877.4|1876.2|1875.4|274
1646021400000|2022-02-28 04:10:00|1877.9|1877.1|1877.7|1876.9|1878.2|1877.4|1877.7|1876.9|234
1646021700000|2022-02-28 04:15:00|1877.2|1876.4|1877.2|1876.4|1877.9|1877.1|1877.2|1876.4|166
1646022000000|2022-02-28 04:20:00|1877.7|1876.9|1877.2|1876.4|1877.7|1876.9|1876.7|1875.9|178
1646022300000|2022-02-28 04:25:00|1876.7|1875.9|1877.7|1876.9|1877.7|1876.9|1876.2|1875.4|161
1646022600000|2022-02-28 04:30:00|1877.2|1876.4|1879.7|1878.9|1879.9|1879.1|1877.2|1876.4|606
1646022900000|2022-02-28 04:35:00|1879.2|1878.4|1879.7|1878.9|1880.7|1879.9|1878.7|1877.9|450
1646023200000|2022-02-28 04:40:00|1879.9|1879.1|1878.7|1877.9|1880.2|1879.4|1878.2|1877.4|260
1646023500000|2022-02-28 04:45:00|1878.2|1877.4|1877.7|1876.9|1878.7|1877.9|1877.2|1876.4|277
1646023800000|2022-02-28 04:50:00|1877.2|1876.4|1876.2|1875.4|1877.7|1876.9|1876.2|1875.4|267
1646024100000|2022-02-28 04:55:00|1876.7|1875.9|1876.7|1875.9|1877.2|1876.4|1875.2|1874.4|369
1646024400000|2022-02-28 05:00:00|1877.2|1876.4|1878.2|1877.4|1878.2|1877.4|1876.7|1875.9|401
1646024700000|2022-02-28 05:05:00|1878.7|1877.9|1880.2|1879.4|1880.2|1879.4|1877.7|1876.9|634
1646025000000|2022-02-28 05:10:00|1879.7|1878.9|1881.7|1880.9|1881.7|1880.9|1879.7|1878.9|525
1646025300000|2022-02-28 05:15:00|1881.2|1880.4|1881.7|1880.9|1882.7|1881.9|1881.2|1880.4|649
1646025600000|2022-02-28 05:20:00|1882.2|1881.4|1882.9|1882.1|1883.2|1882.4|1881.7|1880.9|772
1646025900000|2022-02-28 05:25:00|1883.2|1882.4|1884.7|1883.9|1884.7|1883.9|1882.7|1881.9|564
1646026200000|2022-02-28 05:30:00|1884.4|1883.6|1885.2|1884.4|1888.2|1887.4|1883.2|1882.4|2024
1646026500000|2022-02-28 05:35:00|1885.7|1884.9|1885.7|1884.9|1886.7|1885.9|1885.2|1884.4|1037
1646026800000|2022-02-28 05:40:00|1885.2|1884.4|1885.7|1884.9|1886.7|1885.9|1884.2|1883.4|1205
1646027100000|2022-02-28 05:45:00|1886.2|1885.4|1887.2|1886.4|1887.2|1886.4|1884.2|1883.4|1119
1646027400000|2022-02-28 05:50:00|1887.7|1886.9|1888.7|1887.9|1888.7|1887.9|1886.2|1885.4|1590
1646027700000|2022-02-28 05:55:00|1889.2|1888.4|1887.2|1886.4|1889.7|1888.9|1885.7|1884.9|6701
1646028000000|2022-02-28 06:00:00|1886.2|1885.4|1890.2|1889.4|1891.7|1890.9|1885.2|1884.4|3645
1646028300000|2022-02-28 06:05:00|1889.7|1888.9|1889.7|1887.7|1890.2|1889.4|1887.7|1886.9|896
1646028600000|2022-02-28 06:10:00|1889.9|1887.9|1891.3|1889.3|1892|1890|1889.7|1887.7|2
1646028900000|2022-02-28 06:15:00|1891|1889|1889.9|1887.9|1891.1|1889.1|1889.3|1887.3|454
1646029200000|2022-02-28 06:20:00|1889.7|1887.7|1889.9|1887.9|1890.5|1888.5|1888.6|1886.6|0
1646029500000|2022-02-28 06:25:00|1889.7|1887.7|1891|1889|1891.3|1889.3|1888.9|1886.9|0
1646029800000|2022-02-28 06:30:00|1891.3|1889.3|1890.3|1888.3|1891.3|1889.3|1888.8|1886.8|0
1646030100000|2022-02-28 06:35:00|1890.2|1888.2|1890.9|1888.9|1891.3|1889.3|1890.2|1888.2|0
1646030400000|2022-02-28 06:40:00|1891.1|1889.1|1891.4|1889.4|1891.6|1889.6|1890.5|1888.5|0
1646030700000|2022-02-28 06:45:00|1891.3|1889.3|1891.2|1889.2|1891.8|1889.8|1890.6|1888.6|0
1646031000000|2022-02-28 06:50:00|1891|1889|1889.3|1887.3|1891|1889|1889.1|1887.1|0
1646031300000|2022-02-28 06:55:00|1889.6|1887.6|1889|1887|1890.4|1888.4|1888.6|1886.6|0
1646031600000|2022-02-28 07:00:00|1889.3|1887.3|1894|1892|1894.3|1892.3|1887.5|1885.5|0
1646031900000|2022-02-28 07:05:00|1894.2|1892.2|1891.7|1889.7|1895.6|1893.6|1891.5|1889.5|0
1646032200000|2022-02-28 07:10:00|1891.5|1889.5|1891.2|1889.2|1892.1|1890.1|1888.6|1886.6|0
1646032500000|2022-02-28 07:15:00|1891.3|1889.3|1890.5|1888.5|1893.1|1891.1|1889.4|1887.4|0
1646032800000|2022-02-28 07:20:00|1890.4|1888.4|1892.6|1890.6|1893.1|1891.1|1889.4|1887.4|0
1646033100000|2022-02-28 07:25:00|1892.4|1890.4|1892.9|1890.9|1895.3|1893.3|1892.2|1890.2|0
1646033400000|2022-02-28 07:30:00|1893|1891|1895.4|1894.2|1895.9|1894.7|1892.6|1890.6|558
1646033700000|2022-02-28 07:35:00|1895.6|1894.4|1896.4|1895.2|1897.9|1896.7|1894.9|1893.7|243
1646034000000|2022-02-28 07:40:00|1896.1|1894.9|1896.9|1895.7|1897.9|1896.7|1895.9|1894.7|167
1646034300000|2022-02-28 07:45:00|1896.4|1895.2|1896.9|1895.7|1899.1|1897.9|1896.4|1895.2|249
1646034600000|2022-02-28 07:50:00|1897.1|1895.9|1894.9|1893.7|1897.4|1896.2|1894.4|1893.2|347
1646034900000|2022-02-28 07:55:00|1895.4|1894.2|1896.1|1894.9|1897.4|1896.2|1894.4|1893.2|293
1646035200000|2022-02-28 08:00:00|1896.4|1895.2|1898.4|1897.2|1898.4|1897.2|1893.9|1892.7|516
1646035500000|2022-02-28 08:05:00|1898.1|1896.9|1897.9|1896.7|1899.9|1898.7|1896.9|1895.7|395
1646035800000|2022-02-28 08:10:00|1898.1|1896.9|1896.9|1895.7|1900.9|1899.7|1895.4|1894.2|569
1646036100000|2022-02-28 08:15:00|1897.4|1896.2|1895.4|1894.2|1897.4|1896.2|1894.9|1893.7|339
1646036400000|2022-02-28 08:20:00|1895.9|1894.7|1894.9|1893.7|1897.1|1895.9|1893.9|1892.7|227
1646036700000|2022-02-28 08:25:00|1894.6|1893.4|1893.4|1892.2|1895.9|1894.7|1893.4|1892.2|257
1646037000000|2022-02-28 08:30:00|1893.1|1891.9|1891.4|1890.2|1893.4|1892.2|1890.9|1889.7|239
1646037300000|2022-02-28 08:35:00|1891.6|1890.4|1888.4|1887.2|1891.9|1890.7|1888.4|1887.2|268
1646037600000|2022-02-28 08:40:00|1888.6|1887.4|1887.9|1886.7|1889.4|1888.2|1886.6|1885.4|266
1646037900000|2022-02-28 08:45:00|1887.4|1886.2|1888.9|1887.7|1889.4|1888.2|1887.4|1886.2|234
1646038200000|2022-02-28 08:50:00|1888.4|1887.2|1888.4|1887.2|1889.4|1888.2|1887.9|1886.7|191
1646038500000|2022-02-28 08:55:00|1888.6|1887.4|1888.9|1887.7|1888.9|1887.7|1887.9|1886.7|266
1646038800000|2022-02-28 09:00:00|1889.4|1888.2|1889.9|1888.7|1890.4|1889.2|1888.4|1887.2|279
1646039100000|2022-02-28 09:05:00|1890.1|1888.9|1893.4|1892.2|1893.6|1892.4|1890.1|1888.9|370
1646039400000|2022-02-28 09:10:00|1893.1|1891.9|1891.9|1890.7|1893.9|1892.7|1891.9|1890.7|139
1646039700000|2022-02-28 09:15:00|1892.1|1890.9|1890.9|1889.7|1892.4|1891.2|1890.4|1889.2|113
1646040000000|2022-02-28 09:20:00|1891.1|1889.9|1889.4|1888.2|1892.4|1891.2|1888.9|1887.7|180
1646040300000|2022-02-28 09:25:00|1889.6|1888.4|1888.4|1887.2|1889.6|1888.4|1887.9|1886.7|139
1646040600000|2022-02-28 09:30:00|1888.6|1887.4|1888.9|1887.7|1888.9|1887.7|1887.4|1886.2|109
1646040900000|2022-02-28 09:35:00|1888.6|1887.4|1888.9|1887.7|1889.4|1888.2|1887.9|1886.7|71
1646041200000|2022-02-28 09:40:00|1888.6|1887.4|1890.4|1889.2|1890.9|1889.7|1888.4|1887.2|89
1646041500000|2022-02-28 09:45:00|1890.9|1889.7|1889.9|1888.7|1890.9|1889.7|1889.4|1888.2|81
1646041800000|2022-02-28 09:50:00|1890.1|1888.9|1891.4|1890.2|1891.4|1890.2|1889.9|1888.7|56
1646042100000|2022-02-28 09:55:00|1891.1|1889.9|1891.6|1890.4|1892.4|1891.2|1890.9|1889.7|150
1646042400000|2022-02-28 10:00:00|1891.4|1890.2|1892.4|1891.2|1892.9|1891.7|1891.4|1890.2|73
1646042700000|2022-02-28 10:05:00|1892.6|1891.4|1890.9|1889.7|1892.9|1891.7|1890.9|1889.7|101
1646043000000|2022-02-28 10:10:00|1890.6|1889.4|1889.9|1888.7|1890.9|1889.7|1889.4|1888.2|327
1646043300000|2022-02-28 10:15:00|1889.6|1888.4|1888.9|1887.7|1890.4|1889.2|1888.9|1887.7|142
1646043600000|2022-02-28 10:20:00|1888.4|1887.2|1889.9|1888.7|1889.9|1888.7|1888.4|1887.2|166
1646043900000|2022-02-28 10:25:00|1889.6|1888.4|1889.4|1888.2|1890.4|1889.2|1889.4|1888.2|153
1646044200000|2022-02-28 10:30:00|1889.1|1887.9|1890.4|1889.2|1890.9|1889.7|1887.4|1886.2|305
1646044500000|2022-02-28 10:35:00|1890.9|1889.7|1891.4|1890.2|1891.6|1890.4|1890.4|1889.2|179
1646044800000|2022-02-28 10:40:00|1891.6|1890.4|1892.9|1891.7|1893.4|1892.2|1890.9|1889.7|114
1646045100000|2022-02-28 10:45:00|1893.4|1892.2|1894.4|1893.2|1894.6|1893.4|1892.9|1891.7|86
1646045400000|2022-02-28 10:50:00|1894.1|1892.9|1893.9|1892.7|1894.9|1893.7|1893.9|1892.7|126
1646045700000|2022-02-28 10:55:00|1894.1|1892.9|1895.9|1894.7|1895.9|1894.7|1893.9|1892.7|121
1646046000000|2022-02-28 11:00:00|1895.4|1894.2|1894.9|1893.7|1897.1|1895.9|1894.9|1893.7|171
1646046300000|2022-02-28 11:05:00|1895.1|1893.9|1894.4|1893.2|1895.4|1894.2|1894.4|1893.2|72
1646046600000|2022-02-28 11:10:00|1893.9|1892.7|1894.9|1893.7|1895.9|1894.7|1893.9|1892.7|78
1646046900000|2022-02-28 11:15:00|1894.6|1893.4|1893.4|1892.2|1894.6|1893.4|1892.9|1891.7|111
1646047200000|2022-02-28 11:20:00|1893.9|1892.7|1893.9|1892.7|1894.4|1893.2|1893.4|1892.2|130
1646047500000|2022-02-28 11:25:00|1894.1|1892.9|1892.4|1891.2|1894.4|1893.2|1891.9|1890.7|84
1646047800000|2022-02-28 11:30:00|1892.6|1891.4|1893.4|1892.2|1893.4|1892.2|1892.4|1891.2|54
1646048100000|2022-02-28 11:35:00|1893.9|1892.7|1893.9|1892.7|1894.4|1893.2|1892.9|1891.7|119
1646048400000|2022-02-28 11:40:00|1894.1|1892.9|1892.9|1891.7|1894.1|1892.9|1892.6|1891.4|73
1646048700000|2022-02-28 11:45:00|1893.4|1892.2|1892.9|1891.7|1893.4|1892.2|1892.4|1891.2|38
1646049000000|2022-02-28 11:50:00|1893.4|1892.2|1892.9|1891.7|1893.9|1892.7|1892.4|1891.2|76
1646049300000|2022-02-28 11:55:00|1893.4|1892.2|1893.9|1892.7|1894.9|1893.7|1892.9|1891.7|124
1646049600000|2022-02-28 12:00:00|1894.4|1893.2|1894.4|1893.2|1895.4|1894.2|1893.9|1892.7|363
1646049900000|2022-02-28 12:05:00|1894.9|1893.7|1895.4|1894.2|1895.4|1894.2|1894.4|1893.2|79
1646050200000|2022-02-28 12:10:00|1895.1|1893.9|1896.9|1895.7|1896.9|1895.7|1894.9|1893.7|85
1646050500000|2022-02-28 12:15:00|1896.6|1895.4|1897.4|1896.2|1897.4|1896.2|1896.1|1894.9|136
1646050800000|2022-02-28 12:20:00|1897.9|1896.7|1900.9|1899.7|1900.9|1899.7|1897.4|1896.2|250
1646051100000|2022-02-28 12:25:00|1900.4|1899.2|1900.4|1899.2|1900.9|1899.7|1899.9|1898.7|183
1646051400000|2022-02-28 12:30:00|1900.6|1899.4|1899.9|1898.7|1900.9|1899.7|1899.4|1898.2|111
1646051700000|2022-02-28 12:35:00|1899.6|1898.4|1899.9|1898.7|1900.9|1899.7|1899.4|1898.2|102
1646052000000|2022-02-28 12:40:00|1899.4|1898.2|1900.4|1899.2|1900.9|1899.7|1898.9|1897.7|152
1646052300000|2022-02-28 12:45:00|1900.6|1899.4|1901.6|1900.4|1901.9|1900.7|1899.9|1898.7|92
1646052600000|2022-02-28 12:50:00|1901.9|1900.7|1902.9|1901.7|1902.9|1901.7|1901.4|1900.2|108
1646052900000|2022-02-28 12:55:00|1902.6|1901.4|1898.9|1897.7|1902.9|1901.7|1897.9|1896.7|305
1646053200000|2022-02-28 13:00:00|1898.4|1897.2|1898.4|1897.2|1899.4|1898.2|1896.6|1895.4|211
1646053500000|2022-02-28 13:05:00|1898.1|1896.9|1898.4|1897.2|1898.9|1897.7|1897.4|1896.2|61
1646053800000|2022-02-28 13:10:00|1898.9|1897.7|1897.9|1896.7|1899.9|1898.7|1897.9|1896.7|101
1646054100000|2022-02-28 13:15:00|1898.4|1897.2|1899.4|1898.2|1899.9|1898.7|1898.1|1896.9|98
1646054400000|2022-02-28 13:20:00|1899.6|1898.4|1898.9|1897.7|1899.9|1898.7|1898.4|1897.2|77
1646054700000|2022-02-28 13:25:00|1899.1|1897.9|1899.4|1898.2|1899.4|1898.2|1898.4|1897.2|46
1646055000000|2022-02-28 13:30:00|1899.1|1897.9|1895.9|1894.7|1900.4|1899.2|1895.4|1894.2|165
1646055300000|2022-02-28 13:35:00|1895.4|1894.2|1893.9|1892.7|1895.9|1894.7|1893.9|1892.7|79
1646055600000|2022-02-28 13:40:00|1893.4|1892.2|1893.4|1892.2|1894.6|1893.4|1891.9|1890.7|108
1646055900000|2022-02-28 13:45:00|1893.9|1892.7|1894.9|1893.7|1894.9|1893.7|1893.4|1892.2|97
1646056200000|2022-02-28 13:50:00|1894.6|1893.4|1895.1|1893.9|1896.9|1895.7|1894.6|1893.4|125
1646056500000|2022-02-28 13:55:00|1894.9|1893.7|1894.9|1893.7|1895.4|1894.2|1894.1|1892.9|95
1646056800000|2022-02-28 14:00:00|1894.6|1893.4|1896.4|1895.2|1896.9|1895.7|1894.4|1893.2|202
1646057100000|2022-02-28 14:05:00|1896.6|1895.4|1897.4|1896.2|1897.4|1896.2|1895.9|1894.7|104
1646057400000|2022-02-28 14:10:00|1897.1|1895.9|1897.1|1895.9|1897.4|1896.2|1896.4|1895.2|124
1646057700000|2022-02-28 14:15:00|1897.4|1896.2|1896.9|1895.7|1898.4|1897.2|1896.9|1895.7|91
1646058000000|2022-02-28 14:20:00|1897.4|1896.2|1895.6|1894.4|1897.4|1896.2|1895.6|1894.4|80
1646058300000|2022-02-28 14:25:00|1895.9|1894.7|1895.9|1894.7|1896.9|1895.7|1895.4|1894.2|112
1646058600000|2022-02-28 14:30:00|1896.9|1895.7|1898.4|1897.2|1900.4|1899.2|1896.4|1895.2|563
1646058900000|2022-02-28 14:35:00|1898.6|1897.4|1899.9|1898.7|1901.4|1900.2|1898.4|1897.2|455
1646059200000|2022-02-28 14:40:00|1899.4|1898.2|1898.4|1897.2|1899.6|1898.4|1896.9|1895.7|258
1646059500000|2022-02-28 14:45:00|1898.6|1897.4|1898.4|1897.2|1899.9|1898.7|1896.9|1895.7|267
1646059800000|2022-02-28 14:50:00|1898.9|1897.7|1898.9|1897.7|1900.9|1899.7|1897.9|1896.7|247
1646060100000|2022-02-28 14:55:00|1899.1|1897.9|1901.4|1900.2|1901.4|1900.2|1898.4|1897.2|358
1646060400000|2022-02-28 15:00:00|1901.1|1899.9|1897.6|1896.4|1901.4|1900.2|1897.4|1896.2|345
1646060700000|2022-02-28 15:05:00|1897.9|1896.7|1897.4|1896.2|1898.4|1897.2|1896.4|1895.2|136
1646061000000|2022-02-28 15:10:00|1897.1|1895.9|1894.9|1893.7|1897.4|1896.2|1894.1|1892.9|254
1646061300000|2022-02-28 15:15:00|1894.6|1893.4|1896.4|1895.2|1896.4|1895.2|1894.4|1893.2|787
1646061600000|2022-02-28 15:20:00|1896.1|1894.9|1899.1|1897.9|1899.6|1898.4|1896.1|1894.9|289
1646061900000|2022-02-28 15:25:00|1899.4|1898.2|1899.9|1898.7|1900.9|1899.7|1898.4|1897.2|310
1646062200000|2022-02-28 15:30:00|1899.4|1898.2|1902.1|1900.9|1903.9|1902.7|1899.4|1898.2|386
1646062500000|2022-02-28 15:35:00|1901.9|1900.7|1906.4|1905.2|1906.6|1905.4|1901.9|1900.7|268
1646062800000|2022-02-28 15:40:00|1906.9|1905.7|1906.4|1905.2|1907.6|1906.4|1905.9|1904.7|336
1646063100000|2022-02-28 15:45:00|1906.9|1905.7|1905.6|1904.4|1907.4|1906.2|1905.6|1904.4|214
1646063400000|2022-02-28 15:50:00|1905.9|1904.7|1906.9|1905.7|1906.9|1905.7|1904.9|1903.7|262
1646063700000|2022-02-28 15:55:00|1907.1|1905.9|1907.4|1906.2|1908.4|1907.2|1906.6|1905.4|275
1646064000000|2022-02-28 16:00:00|1907.9|1906.7|1907.4|1906.2|1908.4|1907.2|1906.9|1905.7|242
1646064300000|2022-02-28 16:05:00|1907.1|1905.9|1906.4|1905.2|1907.9|1906.7|1905.9|1904.7|155
1646064600000|2022-02-28 16:10:00|1905.9|1904.7|1905.4|1904.2|1906.9|1905.7|1904.6|1903.4|154
1646064900000|2022-02-28 16:15:00|1905.1|1903.9|1907.6|1906.4|1908.4|1907.2|1904.9|1903.7|189
1646065200000|2022-02-28 16:20:00|1907.4|1906.2|1908.9|1907.7|1909.4|1908.2|1907.4|1906.2|274
1646065500000|2022-02-28 16:25:00|1909.4|1908.2|1909.9|1908.7|1911.9|1910.7|1908.9|1907.7|327
1646065800000|2022-02-28 16:30:00|1909.6|1908.4|1907.4|1906.2|1910.4|1909.2|1907.4|1906.2|439
1646066100000|2022-02-28 16:35:00|1907.9|1906.7|1906.4|1905.2|1908.9|1907.7|1905.9|1904.7|359
1646066400000|2022-02-28 16:40:00|1906.6|1905.4|1905.9|1904.7|1906.9|1905.7|1905.1|1903.9|187
1646066700000|2022-02-28 16:45:00|1905.6|1904.4|1903.9|1902.7|1905.9|1904.7|1902.9|1901.7|294
1646067000000|2022-02-28 16:50:00|1904.1|1902.9|1904.9|1903.7|1904.9|1903.7|1902.6|1901.4|293
1646067300000|2022-02-28 16:55:00|1905.4|1904.2|1906.4|1905.2|1907.4|1906.2|1904.9|1903.7|197
1646067600000|2022-02-28 17:00:00|1906.1|1904.9|1905.9|1904.7|1906.9|1905.7|1905.6|1904.4|102
1646067900000|2022-02-28 17:05:00|1905.4|1904.2|1900.9|1899.7|1905.4|1904.2|1900.4|1899.2|340
1646068200000|2022-02-28 17:10:00|1901.1|1899.9|1898.9|1897.7|1901.4|1900.2|1897.9|1896.7|238
1646068500000|2022-02-28 17:15:00|1899.1|1897.9|1899.4|1898.2|1899.4|1898.2|1897.4|1896.2|333
1646068800000|2022-02-28 17:20:00|1899.9|1898.7|1899.1|1897.9|1900.4|1899.2|1897.9|1896.7|539
1646069100000|2022-02-28 17:25:00|1898.9|1897.7|1900.4|1899.2|1900.4|1899.2|1898.6|1897.4|469
1646069400000|2022-02-28 17:30:00|1899.9|1898.7|1899.4|1898.2|1900.9|1899.7|1897.9|1896.7|460
1646069700000|2022-02-28 17:35:00|1899.6|1898.4|1898.4|1897.2|1900.9|1899.7|1898.1|1896.9|374
1646070000000|2022-02-28 17:40:00|1898.6|1897.4|1896.1|1894.9|1898.9|1897.7|1895.9|1894.7|172
1646070300000|2022-02-28 17:45:00|1895.9|1894.7|1896.9|1895.7|1897.4|1896.2|1894.9|1893.7|163
1646070600000|2022-02-28 17:50:00|1897.4|1896.2|1894.9|1893.7|1897.4|1896.2|1894.9|1893.7|149
1646070900000|2022-02-28 17:55:00|1895.1|1893.9|1897.4|1896.2|1897.9|1896.7|1894.4|1893.2|199
1646071200000|2022-02-28 18:00:00|1896.9|1895.7|1898.4|1897.2|1899.4|1898.2|1896.9|1895.7|144
1646071500000|2022-02-28 18:05:00|1898.9|1897.7|1899.9|1898.7|1900.4|1899.2|1897.9|1896.7|107
1646071800000|2022-02-28 18:10:00|1899.4|1898.2|1900.4|1899.2|1900.9|1899.7|1898.9|1897.7|128
1646072100000|2022-02-28 18:15:00|1900.6|1899.4|1897.4|1896.2|1900.9|1899.7|1896.9|1895.7|141
1646072400000|2022-02-28 18:20:00|1897.1|1895.9|1894.9|1893.7|1897.4|1896.2|1894.4|1893.2|176
1646072700000|2022-02-28 18:25:00|1894.4|1893.2|1896.4|1895.2|1897.4|1896.2|1894.4|1893.2|105
1646073000000|2022-02-28 18:30:00|1896.1|1894.9|1896.9|1895.7|1897.9|1896.7|1895.4|1894.2|110
1646073300000|2022-02-28 18:35:00|1897.1|1895.9|1897.4|1896.2|1898.6|1897.4|1896.4|1895.2|157
1646073600000|2022-02-28 18:40:00|1897.1|1895.9|1897.4|1896.2|1898.9|1897.7|1896.9|1895.7|110
1646073900000|2022-02-28 18:45:00|1896.9|1895.7|1897.9|1896.7|1897.9|1896.7|1895.9|1894.7|95
1646074200000|2022-02-28 18:50:00|1898.4|1897.2|1899.4|1898.2|1899.9|1898.7|1898.4|1897.2|145
1646074500000|2022-02-28 18:55:00|1899.9|1898.7|1898.9|1897.7|1899.9|1898.7|1898.4|1897.2|96
1646074800000|2022-02-28 19:00:00|1898.4|1897.2|1892.4|1891.2|1898.9|1897.7|1891.9|1890.7|196
1646075100000|2022-02-28 19:05:00|1892.9|1891.7|1889.4|1888.2|1892.9|1891.7|1889.1|1887.9|194
1646075400000|2022-02-28 19:10:00|1888.9|1887.7|1888.4|1887.2|1889.9|1888.7|1887.9|1886.7|261
1646075700000|2022-02-28 19:15:00|1888.9|1887.7|1888.9|1887.7|1890.1|1888.9|1886.9|1885.7|203
1646076000000|2022-02-28 19:20:00|1889.4|1888.2|1886.9|1885.7|1889.4|1888.2|1885.9|1884.7|204
1646076300000|2022-02-28 19:25:00|1886.6|1885.4|1888.9|1887.7|1889.9|1888.7|1886.4|1885.2|158
1646076600000|2022-02-28 19:30:00|1889.1|1887.9|1888.4|1887.2|1889.6|1888.4|1887.6|1886.4|146
1646076900000|2022-02-28 19:35:00|1888.6|1887.4|1888.6|1887.4|1890.4|1889.2|1887.9|1886.7|119
1646077200000|2022-02-28 19:40:00|1888.4|1887.2|1891.4|1890.2|1892.4|1891.2|1888.4|1887.2|129
1646077500000|2022-02-28 19:45:00|1891.6|1890.4|1891.4|1890.2|1892.4|1891.2|1890.4|1889.2|141
1646077800000|2022-02-28 19:50:00|1891.1|1889.9|1893.4|1892.2|1893.4|1892.2|1890.9|1889.7|110
1646078100000|2022-02-28 19:55:00|1893.1|1891.9|1893.9|1892.7|1894.9|1893.7|1892.9|1891.7|136
1646078400000|2022-02-28 20:00:00|1893.6|1892.4|1892.9|1891.7|1894.4|1893.2|1892.9|1891.7|173
1646078700000|2022-02-28 20:05:00|1892.4|1891.2|1893.4|1892.2|1893.9|1892.7|1890.4|1889.2|143
1646079000000|2022-02-28 20:10:00|1893.6|1892.4|1891.9|1890.7|1893.9|1892.7|1891.4|1890.2|101
1646079300000|2022-02-28 20:15:00|1892.4|1891.2|1894.4|1893.2|1894.9|1893.7|1891.9|1890.7|141
1646079600000|2022-02-28 20:20:00|1894.7|1892.7|1897.3|1895.3|1898.6|1896.6|1894.7|1892.7|223
1646079900000|2022-02-28 20:25:00|1897.1|1895.1|1895.6|1893.6|1898.9|1896.9|1895.6|1893.6|115
1646080200000|2022-02-28 20:30:00|1895.5|1893.5|1893.3|1891.3|1895.6|1893.6|1893|1891|182
1646080500000|2022-02-28 20:35:00|1893.1|1891.1|1890.4|1888.4|1893.3|1891.3|1889|1887|188
1646080800000|2022-02-28 20:40:00|1890.5|1888.5|1895.1|1893.1|1896.1|1894.1|1890.5|1888.5|96
1646081100000|2022-02-28 20:45:00|1895.5|1893.5|1897.8|1895.8|1898.5|1896.5|1895.4|1893.4|136
1646081400000|2022-02-28 20:50:00|1897.5|1895.5|1898.9|1896.9|1900.9|1898.9|1896.3|1894.3|125
1646081700000|2022-02-28 20:55:00|1899|1897|1897.6|1895.6|1900.7|1898.7|1897.1|1895.1|0
1646082000000|2022-02-28 21:00:00|1898.1|1896.1|1898.8|1896.8|1899.4|1897.4|1897.2|1895.2|11
1646082300000|2022-02-28 21:05:00|1898.9|1896.9|1899.1|1897.1|1900.2|1898.2|1898.6|1896.6|0
1646082600000|2022-02-28 21:10:00|1898.9|1896.9|1901.1|1899.1|1901.3|1899.3|1898.9|1896.9|0
1646082900000|2022-02-28 21:15:00|1901.2|1899.2|1901.9|1899.9|1902|1900|1901.1|1899.1|0
1646083200000|2022-02-28 21:20:00|1901.6|1899.6|1901.1|1899.1|1901.6|1899.6|1901.1|1899.1|0
1646083500000|2022-02-28 21:25:00|1901.2|1899.2|1901.5|1899.5|1901.6|1899.6|1901.1|1899.1|0
1646083800000|2022-02-28 21:30:00|1901.3|1899.3|1901.6|1899.6|1901.7|1899.7|1901.3|1899.3|0
1646084100000|2022-02-28 21:35:00|1901.7|1899.7|1901.7|1899.7|1901.7|1899.7|1901.5|1899.5|0
1646084400000|2022-02-28 21:40:00|1901.9|1899.9|1902.3|1900.3|1902.3|1900.3|1901.8|1899.8|0
1646084700000|2022-02-28 21:45:00|1902.1|1900.1|1901.5|1899.5|1902.1|1900.1|1901.5|1899.5|0
1646085000000|2022-02-28 21:50:00|1901.7|1899.7|1901.7|1899.7|1901.7|1899.7|1901.5|1899.5|0
1646085300000|2022-02-28 21:55:00|1901.8|1899.8|1901.9|1899.9|1902.1|1900.1|1901.5|1899.5|0
1646085600000|2022-02-28 22:00:00|1901.8|1899.8|1901.8|1899.8|1901.9|1899.9|1901.6|1899.6|0
1646085900000|2022-02-28 22:05:00|1901.6|1899.6|1901.6|1899.6|1901.8|1899.8|1901.6|1899.6|0
1646086200000|2022-02-28 22:10:00|1901.5|1899.5|1901.5|1899.5|1901.6|1899.6|1901.4|1899.4|0
1646086500000|2022-02-28 22:15:00|1901.6|1899.6|1901.6|1899.6|1901.7|1899.7|1901.6|1899.6|0
1646086800000|2022-02-28 22:20:00|1901.7|1899.7|1901.6|1899.6|1901.7|1899.7|1901.5|1899.5|0
1646087100000|2022-02-28 22:25:00|1901.5|1899.5|1901.6|1899.6|1901.6|1899.6|1901.4|1899.4|0
1646087400000|2022-02-28 22:30:00|1901.4|1899.4|1901.4|1899.4|1901.5|1899.5|1901.3|1899.3|0
1646087700000|2022-02-28 22:35:00|1901.3|1899.3|1901.4|1899.4|1901.5|1899.5|1901.3|1899.3|0
1646088000000|2022-02-28 22:40:00|1901.3|1899.3|1901.2|1899.2|1901.4|1899.4|1901.1|1899.1|0
1646088300000|2022-02-28 22:45:00|1901.3|1899.3|1901.4|1899.4|1901.4|1899.4|1901.3|1899.3|0
1646088600000|2022-02-28 22:50:00|1901.3|1899.3|1901.1|1899.1|1901.5|1899.5|1901|1899|0
1646088900000|2022-02-28 22:55:00|1901.2|1899.2|1901.2|1899.2|1901.2|1899.2|1901.1|1899.1|0
1646089200000|2022-02-28 23:00:00|1901.4|1899.4|1902.9|1900.9|1902.9|1900.9|1900.9|1898.9|0
1646089500000|2022-02-28 23:05:00|1902.7|1900.7|1902.9|1900.9|1903.6|1901.6|1902.6|1900.6|0
1646089800000|2022-02-28 23:10:00|1902.8|1900.8|1902.2|1900.2|1903.2|1901.2|1901.8|1899.8|0
1646090100000|2022-02-28 23:15:00|1902.4|1900.4|1901.9|1899.9|1903.3|1901.3|1901.8|1899.8|0
1646090400000|2022-02-28 23:20:00|1902.1|1900.1|1903.6|1901.6|1903.9|1901.9|1901.7|1899.7|0
1646090700000|2022-02-28 23:25:00|1903.5|1901.5|1903.8|1901.8|1904.1|1902.1|1903.1|1901.1|0
1646091000000|2022-02-28 23:30:00|1903.7|1901.7|1904.8|1902.8|1905.4|1903.4|1903.1|1901.1|0
1646091300000|2022-02-28 23:35:00|1904.7|1902.7|1905.5|1903.5|1906.1|1904.1|1904.4|1902.4|0
1646091600000|2022-02-28 23:40:00|1905.6|1903.6|1902.7|1900.7|1905.8|1903.8|1902.7|1900.7|0
1646091900000|2022-02-28 23:45:00|1902.9|1900.9|1906.1|1904.9|1906.4|1905.2|1901.4|1900.2|1089
1646092200000|2022-02-28 23:50:00|1906.4|1905.2|1908.9|1907.7|1909.4|1908.2|1906.4|1905.2|377
1646092500000|2022-02-28 23:55:00|1909.4|1908.2|1908.6|1907.4|1910.9|1909.7|1907.4|1906.2|741
1646092800000|2022-03-01 00:00:00|1908.4|1907.6|1904.7|1903.9|1910.9|1910.1|1904.2|1903.4|2401
1646093100000|2022-03-01 00:05:00|1904.2|1903.4|1901.2|1900.4|1904.7|1903.9|1901.2|1900.4|2025
1646093400000|2022-03-01 00:10:00|1901.4|1900.6|1906.2|1905.4|1906.2|1905.4|1900.2|1899.4|1366
1646093700000|2022-03-01 00:15:00|1906.7|1905.9|1904.7|1903.9|1907.2|1906.4|1903.2|1902.4|1016
1646094000000|2022-03-01 00:20:00|1905.2|1904.4|1904.4|1903.6|1906.2|1905.4|1902.7|1901.9|694
1646094300000|2022-03-01 00:25:00|1904.2|1903.4|1906.2|1905.4|1906.4|1905.6|1904.2|1903.4|623
1646094600000|2022-03-01 00:30:00|1906.7|1905.9|1903.2|1902.4|1907.2|1906.4|1902.2|1901.4|936
1646094900000|2022-03-01 00:35:00|1903.7|1902.9|1904.7|1903.9|1905.7|1904.9|1902.7|1901.9|536
1646095200000|2022-03-01 00:40:00|1905.2|1904.4|1903.7|1902.9|1906.2|1905.4|1903.2|1902.4|516
1646095500000|2022-03-01 00:45:00|1904.2|1903.4|1901.2|1900.4|1904.2|1903.4|1901.2|1900.4|622
1646095800000|2022-03-01 00:50:00|1900.9|1900.1|1907.2|1906.4|1907.2|1906.4|1900.7|1899.9|663
1646096100000|2022-03-01 00:55:00|1906.7|1905.9|1904.7|1903.9|1907.7|1906.9|1904.7|1903.9|323
1646096400000|2022-03-01 01:00:00|1905.2|1904.4|1904.9|1904.1|1905.2|1904.4|1903.2|1902.4|417
1646096700000|2022-03-01 01:05:00|1904.7|1903.9|1908.2|1907.4|1908.7|1907.9|1904.7|1903.9|425
1646097000000|2022-03-01 01:10:00|1907.9|1907.1|1907.7|1906.9|1908.2|1907.4|1906.7|1905.9|215
1646097300000|2022-03-01 01:15:00|1907.9|1907.1|1908.7|1907.9|1909.2|1908.4|1906.7|1905.9|477
1646097600000|2022-03-01 01:20:00|1908.4|1907.6|1910.2|1909.4|1910.9|1910.1|1908.2|1907.4|429
1646097900000|2022-03-01 01:25:00|1910.7|1909.9|1910.2|1909.4|1910.7|1909.9|1909.7|1908.9|263
1646098200000|2022-03-01 01:30:00|1910.7|1909.9|1912.2|1911.4|1912.2|1911.4|1910.2|1909.4|488
1646098500000|2022-03-01 01:35:00|1911.7|1910.9|1911.7|1910.9|1911.7|1910.9|1910.2|1909.4|319
1646098800000|2022-03-01 01:40:00|1911.2|1910.4|1911.7|1910.9|1912.2|1911.4|1910.4|1909.6|238
1646099100000|2022-03-01 01:45:00|1911.4|1910.6|1909.7|1908.9|1911.7|1910.9|1909.7|1908.9|442
1646099400000|2022-03-01 01:50:00|1909.2|1908.4|1910.7|1909.9|1910.7|1909.9|1908.7|1907.9|246
1646099700000|2022-03-01 01:55:00|1910.2|1909.4|1909.2|1908.4|1910.2|1909.4|1908.7|1907.9|171
1646100000000|2022-03-01 02:00:00|1909.7|1908.9|1908.2|1907.4|1910.2|1909.4|1907.7|1906.9|355
1646100300000|2022-03-01 02:05:00|1907.9|1907.1|1908.7|1907.9|1909.2|1908.4|1907.7|1906.9|191
1646100600000|2022-03-01 02:10:00|1909.2|1908.4|1907.7|1906.9|1909.2|1908.4|1907.2|1906.4|272
1646100900000|2022-03-01 02:15:00|1907.2|1906.4|1908.2|1907.4|1908.7|1907.9|1907.2|1906.4|361
1646101200000|2022-03-01 02:20:00|1907.7|1906.9|1908.2|1907.4|1908.7|1907.9|1907.2|1906.4|310
1646101500000|2022-03-01 02:25:00|1907.9|1907.1|1905.2|1904.4|1908.2|1907.4|1904.2|1903.4|881
1646101800000|2022-03-01 02:30:00|1905.7|1904.9|1906.7|1905.9|1907.2|1906.4|1905.7|1904.9|252
1646102100000|2022-03-01 02:35:00|1906.2|1905.4|1905.7|1904.9|1907.7|1906.9|1905.7|1904.9|133
1646102400000|2022-03-01 02:40:00|1905.4|1904.6|1907.2|1906.4|1907.2|1906.4|1905.2|1904.4|53
1646102700000|2022-03-01 02:45:00|1907.4|1906.6|1907.2|1906.4|1907.7|1906.9|1906.7|1905.9|48
1646103000000|2022-03-01 02:50:00|1906.9|1906.1|1907.7|1906.9|1908.2|1907.4|1906.9|1906.1|88
1646103300000|2022-03-01 02:55:00|1907.9|1907.1|1905.7|1904.9|1908.2|1907.4|1905.7|1904.9|164
1646103600000|2022-03-01 03:00:00|1906.2|1905.4|1906.2|1905.4|1906.2|1905.4|1905.7|1904.9|35
1646103900000|2022-03-01 03:05:00|1905.7|1904.9|1905.2|1904.4|1905.7|1904.9|1904.2|1903.4|165
1646104200000|2022-03-01 03:10:00|1904.7|1903.9|1905.2|1904.4|1905.7|1904.9|1904.7|1903.9|74
1646104500000|2022-03-01 03:15:00|1905.4|1904.6|1905.2|1904.4|1905.7|1904.9|1905.2|1904.4|66
1646104800000|2022-03-01 03:20:00|1904.7|1903.9|1904.7|1903.9|1905.2|1904.4|1904.2|1903.4|174
1646105100000|2022-03-01 03:25:00|1904.2|1903.4|1905.2|1904.4|1905.2|1904.4|1904.2|1903.4|131
1646105400000|2022-03-01 03:30:00|1905.7|1904.9|1905.7|1904.9|1905.7|1904.9|1903.2|1902.4|732
1646105700000|2022-03-01 03:35:00|1906.2|1905.4|1907.7|1906.9|1908.7|1907.9|1905.7|1904.9|1131
1646106000000|2022-03-01 03:40:00|1907.2|1906.4|1906.7|1905.9|1908.2|1907.4|1905.7|1904.9|428
1646106300000|2022-03-01 03:45:00|1906.2|1905.4|1907.2|1906.4|1907.7|1906.9|1906.2|1905.4|270
1646106600000|2022-03-01 03:50:00|1907.7|1906.9|1908.7|1907.9|1908.7|1907.9|1907.2|1906.4|293
1646106900000|2022-03-01 03:55:00|1909.2|1908.4|1908.2|1907.4|1909.2|1908.4|1908.2|1907.4|213
1646107200000|2022-03-01 04:00:00|1907.7|1906.9|1908.2|1907.4|1908.2|1907.4|1907.7|1906.9|174
1646107500000|2022-03-01 04:05:00|1908.7|1907.9|1908.2|1907.4|1909.2|1908.4|1908.2|1907.4|381
1646107800000|2022-03-01 04:10:00|1907.7|1906.9|1908.2|1907.4|1908.2|1907.4|1907.7|1906.9|110
1646108100000|2022-03-01 04:15:00|1907.7|1906.9|1907.2|1906.4|1908.2|1907.4|1906.7|1905.9|266
1646108400000|2022-03-01 04:20:00|1907.7|1906.9|1908.2|1907.4|1908.2|1907.4|1907.2|1906.4|224
1646108700000|2022-03-01 04:25:00|1907.7|1906.9|1907.2|1906.4|1907.7|1906.9|1906.7|1905.9|249
1646109000000|2022-03-01 04:30:00|1906.7|1905.9|1908.7|1907.9|1908.7|1907.9|1906.7|1905.9|253
1646109300000|2022-03-01 04:35:00|1908.2|1907.4|1907.2|1906.4|1908.2|1907.4|1907.2|1906.4|431
1646109600000|2022-03-01 04:40:00|1906.7|1905.9|1907.2|1906.4|1907.7|1906.9|1905.2|1904.4|709
1646109900000|2022-03-01 04:45:00|1907.7|1906.9|1907.2|1906.4|1907.7|1906.9|1906.7|1905.9|282
1646110200000|2022-03-01 04:50:00|1906.9|1906.1|1906.7|1905.9|1907.2|1906.4|1906.7|1905.9|150
1646110500000|2022-03-01 04:55:00|1906.2|1905.4|1905.7|1904.9|1906.2|1905.4|1905.7|1904.9|354
1646110800000|2022-03-01 05:00:00|1905.4|1904.6|1904.7|1903.9|1906.2|1905.4|1904.7|1903.9|261
1646111100000|2022-03-01 05:05:00|1905.2|1904.4|1904.7|1903.9|1905.2|1904.4|1904.4|1903.6|283
1646111400000|2022-03-01 05:10:00|1904.2|1903.4|1902.7|1901.9|1904.7|1903.9|1902.7|1901.9|530
1646111700000|2022-03-01 05:15:00|1902.2|1901.4|1900.7|1899.9|1902.7|1901.9|1900.2|1899.4|635
1646112000000|2022-03-01 05:20:00|1901.2|1900.4|1901.2|1900.4|1901.7|1900.9|1900.7|1899.9|441
1646112300000|2022-03-01 05:25:00|1900.9|1900.1|1902.2|1901.4|1902.2|1901.4|1899.2|1898.4|556
1646112600000|2022-03-01 05:30:00|1901.7|1900.9|1901.4|1900.6|1902.7|1901.9|1901.2|1900.4|408
1646112900000|2022-03-01 05:35:00|1901.7|1900.9|1901.7|1900.9|1902.2|1901.4|1901.2|1900.4|342
1646113200000|2022-03-01 05:40:00|1901.2|1900.4|1901.2|1900.4|1901.2|1900.4|1900.2|1899.4|537
1646113500000|2022-03-01 05:45:00|1900.7|1899.9|1900.2|1899.4|1900.7|1899.9|1899.7|1898.9|522
1646113800000|2022-03-01 05:50:00|1899.7|1898.9|1897.2|1896.4|1899.7|1898.9|1897.2|1896.4|1160
1646114100000|2022-03-01 05:55:00|1896.9|1896.1|1897.7|1896.9|1899.2|1898.4|1896.7|1895.9|2401
1646114400000|2022-03-01 06:00:00|1898.2|1897.4|1901.7|1900.9|1901.7|1900.9|1898.2|1897.4|1943
1646114700000|2022-03-01 06:05:00|1901.2|1900.4|1902.4|1900.4|1902.9|1901.9|1900.7|1899.9|596
1646115000000|2022-03-01 06:10:00|1902.5|1900.5|1901|1899|1902.5|1900.5|1900.7|1898.7|14
1646115300000|2022-03-01 06:15:00|1900.9|1898.9|1900.9|1898.9|1901.4|1899.4|1900.4|1898.4|400
1646115600000|2022-03-01 06:20:00|1901.1|1899.1|1902.4|1900.4|1902.4|1900.4|1900.7|1898.7|0
1646115900000|2022-03-01 06:25:00|1902.5|1900.5|1901.9|1899.9|1902.5|1900.5|1901.4|1899.4|0
1646116200000|2022-03-01 06:30:00|1901.6|1899.6|1902.3|1900.3|1902.3|1900.3|1901.6|1899.6|0
1646116500000|2022-03-01 06:35:00|1902.4|1900.4|1901.4|1899.4|1902.4|1900.4|1901.2|1899.2|0
1646116800000|2022-03-01 06:40:00|1901.6|1899.6|1901.5|1899.5|1902|1900|1901.4|1899.4|0
1646117100000|2022-03-01 06:45:00|1901.6|1899.6|1901.6|1899.6|1902.1|1900.1|1901.1|1899.1|0
1646117400000|2022-03-01 06:50:00|1901.4|1899.4|1901.4|1899.4|1901.9|1899.9|1901|1899|0
1646117700000|2022-03-01 06:55:00|1901.2|1899.2|1902.4|1900.4|1902.4|1900.4|1901|1899|0
1646118000000|2022-03-01 07:00:00|1902.3|1900.3|1902.1|1900.1|1902.8|1900.8|1901.3|1899.3|0
1646118300000|2022-03-01 07:05:00|1902|1900|1906.9|1904.9|1907.4|1905.4|1901.7|1899.7|0
1646118600000|2022-03-01 07:10:00|1907.1|1905.1|1905.3|1903.3|1907.2|1905.2|1904.9|1902.9|0
1646118900000|2022-03-01 07:15:00|1905.5|1903.5|1905.7|1903.7|1906.7|1904.7|1905.2|1903.2|0
1646119200000|2022-03-01 07:20:00|1905.5|1903.5|1905.6|1903.6|1906.1|1904.1|1905|1903|0
1646119500000|2022-03-01 07:25:00|1905.8|1903.8|1905.3|1903.3|1906.2|1904.2|1904.8|1902.8|0
1646119800000|2022-03-01 07:30:00|1905.2|1903.2|1903.9|1902.7|1905.6|1904.4|1902.9|1901.7|230
1646120100000|2022-03-01 07:35:00|1903.6|1902.4|1904.4|1903.2|1904.4|1903.2|1903.4|1902.2|144
1646120400000|2022-03-01 07:40:00|1904.9|1903.7|1902.4|1901.2|1905.4|1904.2|1902.4|1901.2|395
1646120700000|2022-03-01 07:45:00|1901.9|1900.7|1899.9|1898.7|1901.9|1900.7|1899.4|1898.2|295
1646121000000|2022-03-01 07:50:00|1899.6|1898.4|1899.4|1898.2|1900.4|1899.2|1899.4|1898.2|283
1646121300000|2022-03-01 07:55:00|1899.6|1898.4|1898.4|1897.2|1899.6|1898.4|1897.4|1896.2|235
1646121600000|2022-03-01 08:00:00|1897.9|1896.7|1899.4|1898.2|1899.4|1898.2|1897.1|1895.9|271
1646121900000|2022-03-01 08:05:00|1899.9|1898.7|1901.1|1899.9|1901.6|1900.4|1899.4|1898.2|205
1646122200000|2022-03-01 08:10:00|1901.4|1900.2|1899.6|1898.4|1902.4|1901.2|1899.4|1898.2|235
1646122500000|2022-03-01 08:15:00|1899.9|1898.7|1897.9|1896.7|1899.9|1898.7|1897.4|1896.2|396
1646122800000|2022-03-01 08:20:00|1897.6|1896.4|1893.9|1892.7|1898.4|1897.2|1892.9|1891.7|475
1646123100000|2022-03-01 08:25:00|1893.4|1892.2|1894.6|1893.4|1894.9|1893.7|1892.6|1891.4|210
1646123400000|2022-03-01 08:30:00|1894.4|1893.2|1897.4|1896.2|1897.4|1896.2|1893.9|1892.7|207
1646123700000|2022-03-01 08:35:00|1897.1|1895.9|1895.9|1894.7|1897.9|1896.7|1895.4|1894.2|193
1646124000000|2022-03-01 08:40:00|1895.4|1894.2|1894.4|1893.2|1896.4|1895.2|1894.4|1893.2|68
1646124300000|2022-03-01 08:45:00|1894.1|1892.9|1893.1|1891.9|1895.4|1894.2|1892.9|1891.7|130
1646124600000|2022-03-01 08:50:00|1892.9|1891.7|1891.9|1890.7|1893.4|1892.2|1891.4|1890.2|157
1646124900000|2022-03-01 08:55:00|1892.1|1890.9|1892.9|1891.7|1893.4|1892.2|1891.9|1890.7|71
1646125200000|2022-03-01 09:00:00|1893.1|1891.9|1894.1|1892.9|1894.4|1893.2|1892.4|1891.2|146
1646125500000|2022-03-01 09:05:00|1893.9|1892.7|1890.4|1889.2|1894.4|1893.2|1889.9|1888.7|175
1646125800000|2022-03-01 09:10:00|1890.1|1888.9|1889.4|1888.2|1890.4|1889.2|1888.9|1887.7|106
1646126100000|2022-03-01 09:15:00|1888.9|1887.7|1888.9|1887.7|1890.4|1889.2|1888.4|1887.2|99
1646126400000|2022-03-01 09:20:00|1888.6|1887.4|1886.9|1885.7|1888.9|1887.7|1885.9|1884.7|176
1646126700000|2022-03-01 09:25:00|1886.6|1885.4|1886.9|1885.7|1886.9|1885.7|1885.4|1884.2|233
1646127000000|2022-03-01 09:30:00|1886.6|1885.4|1887.9|1886.7|1888.4|1887.2|1885.9|1884.7|81
1646127300000|2022-03-01 09:35:00|1888.1|1886.9|1886.9|1885.7|1888.4|1887.2|1886.4|1885.2|361
1646127600000|2022-03-01 09:40:00|1887.1|1885.9|1883.9|1882.7|1887.4|1886.2|1883.4|1882.2|376
1646127900000|2022-03-01 09:45:00|1884.1|1882.9|1886.9|1885.7|1886.9|1885.7|1883.9|1882.7|229
1646128200000|2022-03-01 09:50:00|1886.6|1885.4|1883.9|1882.7|1886.9|1885.7|1883.4|1882.2|107
1646128500000|2022-03-01 09:55:00|1883.6|1882.4|1884.9|1883.7|1885.4|1884.2|1883.4|1882.2|118
1646128800000|2022-03-01 10:00:00|1884.4|1883.2|1882.9|1881.7|1884.6|1883.4|1882.4|1881.2|132
1646129100000|2022-03-01 10:05:00|1882.6|1881.4|1881.1|1879.9|1882.9|1881.7|1880.4|1879.2|363
1646129400000|2022-03-01 10:10:00|1881.4|1880.2|1882.9|1881.7|1882.9|1881.7|1880.9|1879.7|186
1646129700000|2022-03-01 10:15:00|1883.4|1882.2|1884.4|1883.2|1884.9|1883.7|1882.9|1881.7|237
1646130000000|2022-03-01 10:20:00|1884.6|1883.4|1883.9|1882.7|1884.9|1883.7|1883.4|1882.2|166
1646130300000|2022-03-01 10:25:00|1883.4|1882.2|1883.6|1882.4|1884.9|1883.7|1883.4|1882.2|233
1646130600000|2022-03-01 10:30:00|1883.9|1882.7|1881.4|1880.2|1883.9|1882.7|1880.9|1879.7|232
1646130900000|2022-03-01 10:35:00|1881.9|1880.7|1881.4|1880.2|1881.9|1880.7|1880.4|1879.2|39
1646131200000|2022-03-01 10:40:00|1880.9|1879.7|1883.9|1882.7|1884.4|1883.2|1880.9|1879.7|295
1646131500000|2022-03-01 10:45:00|1884.1|1882.9|1885.9|1884.7|1886.4|1885.2|1883.4|1882.2|132
1646131800000|2022-03-01 10:50:00|1886.4|1885.2|1886.4|1885.2|1887.4|1886.2|1885.9|1884.7|171
1646132100000|2022-03-01 10:55:00|1886.1|1884.9|1886.4|1885.2|1886.4|1885.2|1885.9|1884.7|44
1646132400000|2022-03-01 11:00:00|1886.1|1884.9|1885.4|1884.2|1886.1|1884.9|1884.4|1883.2|74
1646132700000|2022-03-01 11:05:00|1885.1|1883.9|1883.9|1882.7|1885.4|1884.2|1883.4|1882.2|108
1646133000000|2022-03-01 11:10:00|1883.6|1882.4|1881.6|1880.4|1883.9|1882.7|1881.4|1880.2|228
1646133300000|2022-03-01 11:15:00|1881.4|1880.2|1882.9|1881.7|1882.9|1881.7|1880.9|1879.7|296
1646133600000|2022-03-01 11:20:00|1883.1|1881.9|1884.4|1883.2|1884.9|1883.7|1882.9|1881.7|233
1646133900000|2022-03-01 11:25:00|1883.9|1882.7|1883.9|1882.7|1884.9|1883.7|1883.9|1882.7|43
1646134200000|2022-03-01 11:30:00|1883.6|1882.4|1885.4|1884.2|1885.4|1884.2|1883.4|1882.2|140
1646134500000|2022-03-01 11:35:00|1885.1|1883.9|1884.9|1883.7|1885.4|1884.2|1884.4|1883.2|55
1646134800000|2022-03-01 11:40:00|1884.6|1883.4|1882.4|1881.2|1884.9|1883.7|1882.4|1881.2|108
1646135100000|2022-03-01 11:45:00|1881.9|1880.7|1880.4|1879.2|1881.9|1880.7|1880.4|1879.2|100
1646135400000|2022-03-01 11:50:00|1879.9|1878.7|1876.9|1875.7|1879.9|1878.7|1876.9|1875.7|473
1646135700000|2022-03-01 11:55:00|1876.6|1875.4|1877.9|1876.7|1877.9|1876.7|1875.9|1874.7|330
1646136000000|2022-03-01 12:00:00|1877.6|1876.4|1880.9|1879.7|1880.9|1879.7|1877.4|1876.2|216
1646136300000|2022-03-01 12:05:00|1880.6|1879.4|1881.4|1880.2|1881.4|1880.2|1880.6|1879.4|127
1646136600000|2022-03-01 12:10:00|1881.1|1879.9|1880.4|1879.2|1881.4|1880.2|1879.9|1878.7|126
1646136900000|2022-03-01 12:15:00|1880.1|1878.9|1876.9|1875.7|1880.4|1879.2|1876.9|1875.7|333
1646137200000|2022-03-01 12:20:00|1877.4|1876.2|1880.4|1879.2|1880.6|1879.4|1876.9|1875.7|178
1646137500000|2022-03-01 12:25:00|1880.6|1879.4|1882.4|1881.2|1882.4|1881.2|1879.9|1878.7|78
1646137800000|2022-03-01 12:30:00|1882.1|1880.9|1882.1|1880.9|1882.4|1881.2|1881.4|1880.2|66
1646138100000|2022-03-01 12:35:00|1881.9|1880.7|1879.9|1878.7|1881.9|1880.7|1879.9|1878.7|21
1646138400000|2022-03-01 12:40:00|1879.4|1878.2|1879.4|1878.2|1879.9|1878.7|1878.4|1877.2|62
1646138700000|2022-03-01 12:45:00|1879.1|1877.9|1879.9|1878.7|1879.9|1878.7|1878.9|1877.7|25
1646139000000|2022-03-01 12:50:00|1879.6|1878.4|1878.4|1877.2|1879.9|1878.7|1878.4|1877.2|31
1646139300000|2022-03-01 12:55:00|1878.6|1877.4|1879.4|1878.2|1879.4|1878.2|1877.9|1876.7|70
1646139600000|2022-03-01 13:00:00|1879.1|1877.9|1876.9|1875.7|1879.1|1877.9|1875.9|1874.7|156
1646139900000|2022-03-01 13:05:00|1876.4|1875.2|1877.4|1876.2|1877.9|1876.7|1875.6|1874.4|149
1646140200000|2022-03-01 13:10:00|1877.1|1875.9|1877.9|1876.7|1878.4|1877.2|1876.9|1875.7|85
1646140500000|2022-03-01 13:15:00|1878.1|1876.9|1878.1|1876.9|1879.1|1877.9|1877.9|1876.7|208
1646140800000|2022-03-01 13:20:00|1878.4|1877.2|1879.4|1878.2|1879.4|1878.2|1877.4|1876.2|193
1646141100000|2022-03-01 13:25:00|1879.1|1877.9|1883.9|1882.7|1883.9|1882.7|1879.1|1877.9|162
1646141400000|2022-03-01 13:30:00|1884.4|1883.2|1886.6|1885.4|1886.9|1885.7|1883.4|1882.2|253
1646141700000|2022-03-01 13:35:00|1886.4|1885.2|1885.6|1884.4|1886.4|1885.2|1884.9|1883.7|99
1646142000000|2022-03-01 13:40:00|1885.9|1884.7|1886.9|1885.7|1887.4|1886.2|1885.4|1884.2|101
1646142300000|2022-03-01 13:45:00|1887.4|1886.2|1887.4|1886.2|1887.4|1886.2|1886.4|1885.2|51
1646142600000|2022-03-01 13:50:00|1887.1|1885.9|1889.9|1888.7|1889.9|1888.7|1886.9|1885.7|263
1646142900000|2022-03-01 13:55:00|1890.4|1889.2|1885.9|1884.7|1890.4|1889.2|1885.9|1884.7|206
1646143200000|2022-03-01 14:00:00|1885.6|1884.4|1884.4|1883.2|1886.4|1885.2|1884.4|1883.2|137
1646143500000|2022-03-01 14:05:00|1884.6|1883.4|1883.9|1882.7|1884.9|1883.7|1883.9|1882.7|98
1646143800000|2022-03-01 14:10:00|1884.4|1883.2|1883.4|1882.2|1884.4|1883.2|1883.4|1882.2|90
1646144100000|2022-03-01 14:15:00|1883.9|1882.7|1882.9|1881.7|1884.4|1883.2|1882.9|1881.7|36
1646144400000|2022-03-01 14:20:00|1883.1|1881.9|1883.9|1882.7|1884.4|1883.2|1882.9|1881.7|52
1646144700000|2022-03-01 14:25:00|1884.1|1882.9|1885.6|1884.4|1885.9|1884.7|1883.9|1882.7|208
1646145000000|2022-03-01 14:30:00|1885.9|1884.7|1887.9|1886.7|1888.4|1887.2|1885.4|1884.2|619
1646145300000|2022-03-01 14:35:00|1888.1|1886.9|1889.4|1888.2|1890.4|1889.2|1888.1|1886.9|319
1646145600000|2022-03-01 14:40:00|1889.1|1887.9|1886.9|1885.7|1889.6|1888.4|1886.4|1885.2|269
1646145900000|2022-03-01 14:45:00|1887.4|1886.2|1888.4|1887.2|1888.4|1887.2|1885.4|1884.2|205
1646146200000|2022-03-01 14:50:00|1888.6|1887.4|1884.4|1883.2|1888.6|1887.4|1883.9|1882.7|412
1646146500000|2022-03-01 14:55:00|1884.9|1883.7|1885.4|1884.2|1886.1|1884.9|1883.9|1882.7|179
1646146800000|2022-03-01 15:00:00|1885.9|1884.7|1884.6|1883.4|1888.4|1887.2|1883.9|1882.7|406
1646147100000|2022-03-01 15:05:00|1884.4|1883.2|1882.9|1881.7|1885.9|1884.7|1882.9|1881.7|289
1646147400000|2022-03-01 15:10:00|1882.4|1881.2|1879.4|1878.2|1882.9|1881.7|1878.4|1877.2|556
1646147700000|2022-03-01 15:15:00|1879.9|1878.7|1883.1|1881.9|1883.9|1882.7|1879.4|1878.2|305
1646148000000|2022-03-01 15:20:00|1883.4|1882.2|1883.4|1882.2|1884.9|1883.7|1882.4|1881.2|238
1646148300000|2022-03-01 15:25:00|1883.1|1881.9|1884.4|1883.2|1884.4|1883.2|1881.9|1880.7|221
1646148600000|2022-03-01 15:30:00|1883.9|1882.7|1884.4|1883.2|1886.9|1885.7|1882.9|1881.7|595
1646148900000|2022-03-01 15:35:00|1884.1|1882.9|1884.1|1882.9|1885.4|1884.2|1883.9|1882.7|242
1646149200000|2022-03-01 15:40:00|1884.4|1883.2|1879.4|1878.2|1884.4|1883.2|1879.4|1878.2|337
1646149500000|2022-03-01 15:45:00|1878.9|1877.7|1880.4|1879.2|1880.6|1879.4|1877.9|1876.7|205
1646149800000|2022-03-01 15:50:00|1880.1|1878.9|1880.4|1879.2|1881.9|1880.7|1879.4|1878.2|280
1646150100000|2022-03-01 15:55:00|1879.9|1878.7|1879.4|1878.2|1880.4|1879.2|1877.9|1876.7|235
1646150400000|2022-03-01 16:00:00|1879.1|1877.9|1880.4|1879.2|1880.9|1879.7|1878.4|1877.2|177
1646150700000|2022-03-01 16:05:00|1879.9|1878.7|1876.4|1875.2|1879.9|1878.7|1876.4|1875.2|626
1646151000000|2022-03-01 16:10:00|1876.9|1875.7|1875.9|1874.7|1877.4|1876.2|1874.9|1873.7|589
1646151300000|2022-03-01 16:15:00|1875.6|1874.4|1872.9|1871.7|1875.9|1874.7|1872.1|1870.9|472
1646151600000|2022-03-01 16:20:00|1872.6|1871.4|1875.9|1874.7|1876.9|1875.7|1872.4|1871.2|415
1646151900000|2022-03-01 16:25:00|1875.6|1874.4|1874.4|1873.2|1876.6|1875.4|1873.4|1872.2|373
1646152200000|2022-03-01 16:30:00|1874.9|1873.7|1870.4|1869.2|1874.9|1873.7|1870.4|1869.2|484
1646152500000|2022-03-01 16:35:00|1870.9|1869.7|1871.4|1870.2|1871.4|1870.2|1869.4|1868.2|456
1646152800000|2022-03-01 16:40:00|1871.9|1870.7|1871.9|1870.7|1873.4|1872.2|1871.4|1870.2|422
1646153100000|2022-03-01 16:45:00|1871.4|1870.2|1868.1|1866.9|1871.9|1870.7|1866.9|1865.7|453
1646153400000|2022-03-01 16:50:00|1868.4|1867.2|1871.4|1870.2|1871.9|1870.7|1867.4|1866.2|686
1646153700000|2022-03-01 16:55:00|1870.9|1869.7|1870.4|1869.2|1871.9|1870.7|1869.9|1868.7|408
1646154000000|2022-03-01 17:00:00|1869.9|1868.7|1868.4|1867.2|1870.9|1869.7|1867.9|1866.7|164
1646154300000|2022-03-01 17:05:00|1868.6|1867.4|1865.4|1864.2|1869.4|1868.2|1865.4|1864.2|333
1646154600000|2022-03-01 17:10:00|1864.9|1863.7|1868.4|1867.2|1868.4|1867.2|1864.4|1863.2|226
1646154900000|2022-03-01 17:15:00|1867.9|1866.7|1869.9|1868.7|1870.4|1869.2|1867.1|1865.9|158
1646155200000|2022-03-01 17:20:00|1870.1|1868.9|1867.9|1866.7|1870.4|1869.2|1867.4|1866.2|127
1646155500000|2022-03-01 17:25:00|1868.1|1866.9|1868.9|1867.7|1869.4|1868.2|1867.4|1866.2|200
1646155800000|2022-03-01 17:30:00|1868.4|1867.2|1867.9|1866.7|1869.4|1868.2|1866.6|1865.4|163
1646156100000|2022-03-01 17:35:00|1868.1|1866.9|1865.9|1864.7|1868.4|1867.2|1865.9|1864.7|154
1646156400000|2022-03-01 17:40:00|1866.1|1864.9|1868.9|1867.7|1868.9|1867.7|1865.9|1864.7|110
1646156700000|2022-03-01 17:45:00|1868.4|1867.2|1868.4|1867.2|1869.4|1868.2|1866.9|1865.7|179
1646157000000|2022-03-01 17:50:00|1868.9|1867.7|1867.4|1866.2|1869.4|1868.2|1866.6|1865.4|92
1646157300000|2022-03-01 17:55:00|1866.9|1865.7|1866.9|1865.7|1867.4|1866.2|1865.9|1864.7|103
1646157600000|2022-03-01 18:00:00|1866.4|1865.2|1867.4|1866.2|1869.4|1868.2|1866.1|1864.9|116
1646157900000|2022-03-01 18:05:00|1866.9|1865.7|1865.9|1864.7|1867.6|1866.4|1864.9|1863.7|121
1646158200000|2022-03-01 18:10:00|1865.4|1864.2|1863.4|1862.2|1865.9|1864.7|1861.9|1860.7|127
1646158500000|2022-03-01 18:15:00|1863.1|1861.9|1862.4|1861.2|1863.4|1862.2|1861.9|1860.7|130
1646158800000|2022-03-01 18:20:00|1862.1|1860.9|1860.9|1859.7|1863.4|1862.2|1860.9|1859.7|161
1646159100000|2022-03-01 18:25:00|1860.4|1859.2|1860.4|1859.2|1861.9|1860.7|1859.4|1858.2|224
1646159400000|2022-03-01 18:30:00|1860.1|1858.9|1861.4|1860.2|1862.9|1861.7|1859.9|1858.7|157
1646159700000|2022-03-01 18:35:00|1860.9|1859.7|1862.4|1861.2|1863.4|1862.2|1860.9|1859.7|89
1646160000000|2022-03-01 18:40:00|1861.9|1860.7|1860.9|1859.7|1862.9|1861.7|1860.9|1859.7|85
1646160300000|2022-03-01 18:45:00|1860.6|1859.4|1860.4|1859.2|1862.9|1861.7|1858.9|1857.7|263
1646160600000|2022-03-01 18:50:00|1860.9|1859.7|1860.4|1859.2|1861.4|1860.2|1859.9|1858.7|131
1646160900000|2022-03-01 18:55:00|1859.9|1858.7|1859.4|1858.2|1860.4|1859.2|1859.4|1858.2|171
1646161200000|2022-03-01 19:00:00|1859.9|1858.7|1859.9|1858.7|1860.4|1859.2|1857.9|1856.7|207
1646161500000|2022-03-01 19:05:00|1860.1|1858.9|1860.1|1858.9|1860.9|1859.7|1859.9|1858.7|103
1646161800000|2022-03-01 19:10:00|1860.4|1859.2|1858.9|1857.7|1860.4|1859.2|1858.4|1857.2|94
1646162100000|2022-03-01 19:15:00|1858.6|1857.4|1859.9|1858.7|1860.4|1859.2|1856.4|1855.2|227
1646162400000|2022-03-01 19:20:00|1860.1|1858.9|1862.4|1861.2|1862.9|1861.7|1859.4|1858.2|101
1646162700000|2022-03-01 19:25:00|1862.1|1860.9|1862.9|1861.7|1863.1|1861.9|1861.9|1860.7|89
1646163000000|2022-03-01 19:30:00|1862.6|1861.4|1861.4|1860.2|1862.9|1861.7|1860.9|1859.7|121
1646163300000|2022-03-01 19:35:00|1861.9|1860.7|1864.4|1863.2|1864.4|1863.2|1861.4|1860.2|146
1646163600000|2022-03-01 19:40:00|1864.1|1862.9|1863.9|1862.7|1865.4|1864.2|1862.9|1861.7|122
1646163900000|2022-03-01 19:45:00|1863.6|1862.4|1861.9|1860.7|1864.9|1863.7|1861.9|1860.7|155
1646164200000|2022-03-01 19:50:00|1861.4|1860.2|1859.9|1858.7|1861.9|1860.7|1859.9|1858.7|69
1646164500000|2022-03-01 19:55:00|1859.4|1858.2|1858.4|1857.2|1859.9|1858.7|1857.4|1856.2|196
1646164800000|2022-03-01 20:00:00|1858.1|1856.9|1864.4|1863.2|1864.4|1863.2|1857.4|1856.2|196
1646165100000|2022-03-01 20:05:00|1864.6|1863.4|1866.4|1865.2|1867.4|1866.2|1864.6|1863.4|274
1646165400000|2022-03-01 20:10:00|1866.1|1864.9|1863.9|1862.7|1866.4|1865.2|1863.1|1861.9|90
1646165700000|2022-03-01 20:15:00|1864.1|1862.9|1861.4|1860.2|1864.4|1863.2|1860.9|1859.7|129
1646166000000|2022-03-01 20:20:00|1862.1|1860.1|1862.3|1860.3|1863|1861|1860.5|1858.5|155
1646166300000|2022-03-01 20:25:00|1862.2|1860.2|1860.7|1858.7|1863|1861|1860.5|1858.5|164
1646166600000|2022-03-01 20:30:00|1860.5|1858.5|1861.5|1859.5|1862|1860|1858.4|1856.4|99
1646166900000|2022-03-01 20:35:00|1861.4|1859.4|1860.8|1858.8|1862.2|1860.2|1859.5|1857.5|100
1646167200000|2022-03-01 20:40:00|1860.7|1858.7|1858.1|1856.1|1862.1|1860.1|1857.8|1855.8|147
1646167500000|2022-03-01 20:45:00|1857.8|1855.8|1855.5|1853.5|1858.2|1856.2|1855.5|1853.5|121
1646167800000|2022-03-01 20:50:00|1855.4|1853.4|1861.1|1859.1|1861.4|1859.4|1855|1853|267
1646168100000|2022-03-01 20:55:00|1861|1859|1861.7|1859.7|1864.2|1862.2|1860.4|1858.4|0
1646168400000|2022-03-01 21:00:00|1861.8|1859.8|1863.3|1861.3|1863.3|1861.3|1861.4|1859.4|35
1646168700000|2022-03-01 21:05:00|1863.4|1861.4|1864.3|1862.3|1864.6|1862.6|1863.4|1861.4|0
1646169000000|2022-03-01 21:10:00|1864.1|1862.1|1865.5|1863.5|1865.8|1863.8|1864.1|1862.1|0
1646169300000|2022-03-01 21:15:00|1865.4|1863.4|1865.3|1863.3|1865.5|1863.5|1865|1863|0
1646169600000|2022-03-01 21:20:00|1865.4|1863.4|1865.1|1863.1|1865.7|1863.7|1865|1863|0
1646169900000|2022-03-01 21:25:00|1865.2|1863.2|1865.5|1863.5|1865.7|1863.7|1865.2|1863.2|0
1646170200000|2022-03-01 21:30:00|1865.4|1863.4|1864.8|1862.8|1865.4|1863.4|1864.5|1862.5|0
1646170500000|2022-03-01 21:35:00|1864.9|1862.9|1864.6|1862.6|1865.2|1863.2|1864.3|1862.3|0
1646170800000|2022-03-01 21:40:00|1864.5|1862.5|1864.5|1862.5|1864.5|1862.5|1864.4|1862.4|0
1646171100000|2022-03-01 21:45:00|1864.4|1862.4|1863.5|1861.5|1864.5|1862.5|1863.2|1861.2|0
1646171400000|2022-03-01 21:50:00|1863.3|1861.3|1862.7|1860.7|1863.9|1861.9|1862.7|1860.7|0
1646171700000|2022-03-01 21:55:00|1862.5|1860.5|1862.9|1860.9|1863.1|1861.1|1862.3|1860.3|0
1646172000000|2022-03-01 22:00:00|1863.1|1861.1|1862.7|1860.7|1863.4|1861.4|1862.7|1860.7|0
1646172300000|2022-03-01 22:05:00|1862.6|1860.6|1862.2|1860.2|1862.7|1860.7|1861.9|1859.9|0
1646172600000|2022-03-01 22:10:00|1862.4|1860.4|1862|1860|1862.4|1860.4|1861.9|1859.9|0
1646172900000|2022-03-01 22:15:00|1862.1|1860.1|1862.1|1860.1|1862.2|1860.2|1862.1|1860.1|0
1646173200000|2022-03-01 22:20:00|1862.2|1860.2|1862|1860|1862.2|1860.2|1861.9|1859.9|0
1646173500000|2022-03-01 22:25:00|1861.9|1859.9|1862|1860|1862|1860|1861.9|1859.9|0
1646173800000|2022-03-01 22:30:00|1861.9|1859.9|1861.8|1859.8|1861.9|1859.9|1861.8|1859.8|0
1646174100000|2022-03-01 22:35:00|1861.9|1859.9|1861.9|1859.9|1862|1860|1861.9|1859.9|0
1646174400000|2022-03-01 22:40:00|1862|1860|1862|1860|1862|1860|1861.9|1859.9|0
1646174700000|2022-03-01 22:45:00|1861.9|1859.9|1862.2|1860.2|1862.5|1860.5|1861.9|1859.9|0
1646175000000|2022-03-01 22:50:00|1862.1|1860.1|1862.4|1860.4|1862.5|1860.5|1862.1|1860.1|0
1646175300000|2022-03-01 22:55:00|1862.3|1860.3|1862.1|1860.1|1862.3|1860.3|1861.9|1859.9|0
1646175600000|2022-03-01 23:00:00|1862.3|1860.3|1862.9|1860.9|1864.6|1862.6|1861.9|1859.9|0
1646175900000|2022-03-01 23:05:00|1863.1|1861.1|1863.5|1861.5|1864.6|1862.6|1863.1|1861.1|0
1646176200000|2022-03-01 23:10:00|1863.7|1861.7|1864|1862|1864|1862|1863.1|1861.1|0
1646176500000|2022-03-01 23:15:00|1863.9|1861.9|1864.7|1862.7|1864.8|1862.8|1863.7|1861.7|0
1646176800000|2022-03-01 23:20:00|1864.8|1862.8|1864.6|1862.6|1865.6|1863.6|1864.1|1862.1|0
1646177100000|2022-03-01 23:25:00|1864.7|1862.7|1864.3|1862.3|1865.1|1863.1|1863.6|1861.6|0
1646177400000|2022-03-01 23:30:00|1864.1|1862.1|1867.7|1865.7|1867.7|1865.7|1863.4|1861.4|0
1646177700000|2022-03-01 23:35:00|1867.6|1865.6|1866.5|1864.5|1868.7|1866.7|1866.4|1864.4|0
1646178000000|2022-03-01 23:40:00|1866.4|1864.4|1864.1|1862.1|1866.8|1864.8|1863.8|1861.8|0
1646178300000|2022-03-01 23:45:00|1864|1862|1865.9|1864.7|1866.9|1865.7|1863.9|1862|866
1646178600000|2022-03-01 23:50:00|1865.4|1864.2|1863.9|1862.7|1866.4|1865.2|1863.4|1862.2|435
1646178900000|2022-03-01 23:55:00|1864.1|1862.9|1869.1|1867.9|1869.1|1867.9|1864.1|1862.9|884
1646179200000|2022-03-02 00:00:00|1868.9|1868.1|1867.7|1866.9|1871.7|1870.9|1865.7|1864.9|2400
1646179500000|2022-03-02 00:05:00|1868.2|1867.4|1873.2|1872.4|1873.7|1872.9|1868.2|1867.4|2094
1646179800000|2022-03-02 00:10:00|1872.7|1871.9|1869.7|1868.9|1872.7|1871.9|1865.2|1864.4|1921
1646180100000|2022-03-02 00:15:00|1869.2|1868.4|1871.7|1870.9|1874.7|1873.9|1868.2|1867.4|1359
1646180400000|2022-03-02 00:20:00|1872.2|1871.4|1871.7|1870.9|1873.7|1872.9|1868.7|1867.9|924
1646180700000|2022-03-02 00:25:00|1872.2|1871.4|1870.7|1869.9|1872.7|1871.9|1869.2|1868.4|575
1646181000000|2022-03-02 00:30:00|1870.2|1869.4|1867.2|1866.4|1872.2|1871.4|1867.2|1866.4|1027
1646181300000|2022-03-02 00:35:00|1866.9|1866.1|1866.2|1865.4|1869.2|1868.4|1864.7|1863.9|825
1646181600000|2022-03-02 00:40:00|1865.7|1864.9|1866.7|1865.9|1868.2|1867.4|1865.2|1864.4|662
1646181900000|2022-03-02 00:45:00|1866.2|1865.4|1864.2|1863.4|1868.2|1867.4|1864.2|1863.4|663
1646182200000|2022-03-02 00:50:00|1864.7|1863.9|1866.7|1865.9|1866.7|1865.9|1863.7|1862.9|656
1646182500000|2022-03-02 00:55:00|1867.2|1866.4|1866.7|1865.9|1867.7|1866.9|1865.7|1864.9|476
1646182800000|2022-03-02 01:00:00|1866.2|1865.4|1866.2|1865.4|1869.2|1868.4|1865.2|1864.4|852
1646183100000|2022-03-02 01:05:00|1865.7|1864.9|1868.7|1867.9|1870.7|1869.9|1865.2|1864.4|921
1646183400000|2022-03-02 01:10:00|1869.7|1868.9|1871.2|1870.4|1874.2|1873.4|1868.7|1867.9|846
1646183700000|2022-03-02 01:15:00|1870.7|1869.9|1871.7|1870.9|1871.7|1870.9|1870.4|1869.6|174
1646184000000|2022-03-02 01:20:00|1871.2|1870.4|1869.7|1868.9|1872.2|1871.4|1868.7|1867.9|556
1646184300000|2022-03-02 01:25:00|1870.2|1869.4|1870.7|1869.9|1871.2|1870.4|1868.7|1867.9|332
1646184600000|2022-03-02 01:30:00|1871.2|1870.4|1873.7|1872.9|1874.9|1874.1|1870.2|1869.4|631
1646184900000|2022-03-02 01:35:00|1873.4|1872.6|1870.2|1869.4|1874.7|1873.9|1870.2|1869.4|421
1646185200000|2022-03-02 01:40:00|1870.7|1869.9|1867.7|1866.9|1870.7|1869.9|1867.4|1866.6|405
1646185500000|2022-03-02 01:45:00|1868.2|1867.4|1866.2|1865.4|1868.2|1867.4|1865.2|1864.4|636
1646185800000|2022-03-02 01:50:00|1865.7|1864.9|1864.2|1863.4|1866.2|1865.4|1862.7|1861.9|696
1646186100000|2022-03-02 01:55:00|1864.7|1863.9|1865.2|1864.4|1865.2|1864.4|1863.2|1862.4|463
1646186400000|2022-03-02 02:00:00|1864.7|1863.9|1863.7|1862.9|1865.2|1864.4|1863.2|1862.4|423
1646186700000|2022-03-02 02:05:00|1863.4|1862.6|1863.2|1862.4|1864.2|1863.4|1862.7|1861.9|423
1646187000000|2022-03-02 02:10:00|1863.7|1862.9|1864.7|1863.9|1864.7|1863.9|1863.2|1862.4|306
1646187300000|2022-03-02 02:15:00|1864.9|1864.1|1863.2|1862.4|1864.9|1864.1|1861.2|1860.4|696
1646187600000|2022-03-02 02:20:00|1862.7|1861.9|1862.2|1861.4|1865.2|1864.4|1862.2|1861.4|553
1646187900000|2022-03-02 02:25:00|1862.7|1861.9|1862.7|1861.9|1863.2|1862.4|1861.7|1860.9|310
1646188200000|2022-03-02 02:30:00|1862.2|1861.4|1861.7|1860.9|1862.2|1861.4|1860.7|1859.9|203
1646188500000|2022-03-02 02:35:00|1862.2|1861.4|1861.7|1860.9|1863.7|1862.9|1861.7|1860.9|235
1646188800000|2022-03-02 02:40:00|1862.2|1861.4|1859.2|1858.4|1862.7|1861.9|1858.7|1857.9|437
1646189100000|2022-03-02 02:45:00|1858.9|1858.1|1858.2|1857.4|1859.7|1858.9|1857.7|1856.9|462
1646189400000|2022-03-02 02:50:00|1858.7|1857.9|1860.2|1859.4|1860.2|1859.4|1858.7|1857.9|141
1646189700000|2022-03-02 02:55:00|1859.7|1858.9|1861.2|1860.4|1861.7|1860.9|1859.7|1858.9|149
1646190000000|2022-03-02 03:00:00|1861.7|1860.9|1861.7|1860.9|1862.7|1861.9|1861.2|1860.4|222
1646190300000|2022-03-02 03:05:00|1862.2|1861.4|1861.7|1860.9|1862.2|1861.4|1861.7|1860.9|73
1646190600000|2022-03-02 03:10:00|1862.2|1861.4|1863.7|1862.9|1864.2|1863.4|1861.7|1860.9|159
1646190900000|2022-03-02 03:15:00|1863.2|1862.4|1863.2|1862.4|1863.7|1862.9|1862.4|1861.6|118
1646191200000|2022-03-02 03:20:00|1862.7|1861.9|1862.7|1861.9|1862.9|1862.1|1861.7|1860.9|142
1646191500000|2022-03-02 03:25:00|1863.2|1862.4|1862.7|1861.9|1863.2|1862.4|1862.2|1861.4|184
1646191800000|2022-03-02 03:30:00|1863.2|1862.4|1864.7|1863.9|1865.2|1864.4|1862.2|1861.4|677
1646192100000|2022-03-02 03:35:00|1864.2|1863.4|1861.2|1860.4|1864.7|1863.9|1858.7|1857.9|1395
1646192400000|2022-03-02 03:40:00|1860.7|1859.9|1860.2|1859.4|1861.2|1860.4|1859.7|1858.9|266
1646192700000|2022-03-02 03:45:00|1859.7|1858.9|1860.2|1859.4|1860.7|1859.9|1859.2|1858.4|340
1646193000000|2022-03-02 03:50:00|1860.7|1859.9|1860.2|1859.4|1860.7|1859.9|1859.7|1858.9|283
1646193300000|2022-03-02 03:55:00|1860.7|1859.9|1860.7|1859.9|1861.2|1860.4|1860.2|1859.4|282
1646193600000|2022-03-02 04:00:00|1861.2|1860.4|1860.2|1859.4|1861.2|1860.4|1859.7|1858.9|323
1646193900000|2022-03-02 04:05:00|1859.7|1858.9|1858.7|1857.9|1860.2|1859.4|1857.7|1856.9|523
1646194200000|2022-03-02 04:10:00|1859.2|1858.4|1858.2|1857.4|1859.7|1858.9|1858.2|1857.4|360
1646194500000|2022-03-02 04:15:00|1857.7|1856.9|1860.2|1859.4|1860.2|1859.4|1857.7|1856.9|412
1646194800000|2022-03-02 04:20:00|1860.7|1859.9|1859.2|1858.4|1860.7|1859.9|1859.2|1858.4|325
1646195100000|2022-03-02 04:25:00|1858.9|1858.1|1859.2|1858.4|1859.7|1858.9|1858.9|1858.1|152
1646195400000|2022-03-02 04:30:00|1859.7|1858.9|1859.2|1858.4|1860.2|1859.4|1859.2|1858.4|312
1646195700000|2022-03-02 04:35:00|1858.7|1857.9|1859.2|1858.4|1859.7|1858.9|1858.2|1857.4|580
1646196000000|2022-03-02 04:40:00|1859.7|1858.9|1860.2|1859.4|1860.9|1860.1|1858.7|1857.9|611
1646196300000|2022-03-02 04:45:00|1860.7|1859.9|1861.2|1860.4|1861.2|1860.4|1859.7|1858.9|484
1646196600000|2022-03-02 04:50:00|1861.7|1860.9|1863.2|1862.4|1863.2|1862.4|1861.2|1860.4|369
1646196900000|2022-03-02 04:55:00|1862.7|1861.9|1864.7|1863.9|1865.2|1864.4|1862.7|1861.9|440
1646197200000|2022-03-02 05:00:00|1865.2|1864.4|1864.2|1863.4|1865.2|1864.4|1863.4|1862.6|699
1646197500000|2022-03-02 05:05:00|1864.7|1863.9|1864.7|1863.9|1865.2|1864.4|1863.7|1862.9|659
1646197800000|2022-03-02 05:10:00|1865.2|1864.4|1863.7|1862.9|1865.2|1864.4|1863.7|1862.9|458
1646198100000|2022-03-02 05:15:00|1864.2|1863.4|1865.2|1864.4|1865.7|1864.9|1863.2|1862.4|567
1646198400000|2022-03-02 05:20:00|1864.7|1863.9|1863.7|1862.9|1865.2|1864.4|1863.7|1862.9|472
1646198700000|2022-03-02 05:25:00|1864.2|1863.4|1863.2|1862.4|1864.2|1863.4|1863.2|1862.4|322
1646199000000|2022-03-02 05:30:00|1863.7|1862.9|1863.7|1862.9|1864.7|1863.9|1863.2|1862.4|482
1646199300000|2022-03-02 05:35:00|1863.2|1862.4|1863.2|1862.4|1863.7|1862.9|1862.7|1861.9|570
1646199600000|2022-03-02 05:40:00|1863.7|1862.9|1862.2|1861.4|1863.7|1862.9|1861.2|1860.4|694
1646199900000|2022-03-02 05:45:00|1862.7|1861.9|1864.7|1863.9|1865.2|1864.4|1862.7|1861.9|786
1646200200000|2022-03-02 05:50:00|1864.9|1864.1|1863.2|1862.4|1865.2|1864.4|1862.2|1861.4|798
1646200500000|2022-03-02 05:55:00|1862.7|1861.9|1861.7|1860.9|1863.7|1862.9|1860.7|1859.9|3057
1646200800000|2022-03-02 06:00:00|1859.7|1858.9|1859.2|1858.4|1862.4|1861.6|1858.4|1857.6|4518
1646201100000|2022-03-02 06:05:00|1859.4|1858.6|1860.1|1858.1|1860.7|1859.9|1858.2|1857.4|769
1646201400000|2022-03-02 06:10:00|1859.9|1857.9|1859.8|1857.8|1861.8|1859.8|1859.8|1857.8|0
1646201700000|2022-03-02 06:15:00|1859.9|1857.9|1860.3|1858.3|1860.7|1858.7|1859.6|1857.6|549
1646202000000|2022-03-02 06:20:00|1860.5|1858.5|1859.1|1857.1|1860.8|1858.8|1859|1857|0
1646202300000|2022-03-02 06:25:00|1859.4|1857.4|1859.1|1857.1|1859.8|1857.8|1858.8|1856.8|0
1646202600000|2022-03-02 06:30:00|1859|1857|1859.4|1857.4|1859.5|1857.5|1859|1857|0
1646202900000|2022-03-02 06:35:00|1859.5|1857.5|1859.5|1857.5|1859.8|1857.8|1858.9|1856.9|0
1646203200000|2022-03-02 06:40:00|1859.2|1857.2|1858.7|1856.7|1859.5|1857.5|1858.3|1856.3|0
1646203500000|2022-03-02 06:45:00|1858.5|1856.5|1857.5|1855.5|1858.8|1856.8|1857.1|1855.1|0
1646203800000|2022-03-02 06:50:00|1857.4|1855.4|1856.9|1854.9|1858.5|1856.5|1856.4|1854.4|0
1646204100000|2022-03-02 06:55:00|1857|1855|1855.9|1853.9|1857|1855|1855|1853|0
1646204400000|2022-03-02 07:00:00|1855.7|1853.7|1851.6|1849.6|1856.9|1854.9|1850.7|1848.7|0
1646204700000|2022-03-02 07:05:00|1851.8|1849.8|1850|1848|1851.9|1849.9|1849.6|1847.6|0
1646205000000|2022-03-02 07:10:00|1850.1|1848.1|1849.7|1847.7|1851.3|1849.3|1849.3|1847.3|0
1646205300000|2022-03-02 07:15:00|1849.9|1847.9|1848.6|1846.6|1851.1|1849.1|1848.1|1846.1|0
1646205600000|2022-03-02 07:20:00|1848.9|1846.9|1848.8|1846.8|1850|1848|1847.9|1845.9|0
1646205900000|2022-03-02 07:25:00|1849|1847|1851.6|1849.6|1851.9|1849.9|1848.6|1846.6|0
1646206200000|2022-03-02 07:30:00|1851.5|1849.5|1854.9|1853.7|1854.9|1853.7|1851.2|1849.2|560
1646206500000|2022-03-02 07:35:00|1854.6|1853.4|1854.4|1853.2|1855.1|1853.9|1853.4|1852.2|239
1646206800000|2022-03-02 07:40:00|1854.1|1852.9|1855.4|1854.2|1855.4|1854.2|1853.4|1852.2|127
1646207100000|2022-03-02 07:45:00|1855.6|1854.4|1854.4|1853.2|1855.9|1854.7|1852.9|1851.7|105
1646207400000|2022-03-02 07:50:00|1853.9|1852.7|1852.9|1851.7|1854.9|1853.7|1851.9|1850.7|127
1646207700000|2022-03-02 07:55:00|1853.1|1851.9|1854.4|1853.2|1854.4|1853.2|1851.9|1850.7|189
1646208000000|2022-03-02 08:00:00|1854.6|1853.4|1855.4|1854.2|1858.4|1857.2|1853.9|1852.7|384
1646208300000|2022-03-02 08:05:00|1855.9|1854.7|1852.9|1851.7|1855.9|1854.7|1852.1|1850.9|104
1646208600000|2022-03-02 08:10:00|1853.1|1851.9|1857.1|1855.9|1857.9|1856.7|1852.9|1851.7|212
1646208900000|2022-03-02 08:15:00|1857.4|1856.2|1860.4|1859.2|1860.4|1859.2|1856.9|1855.7|449
1646209200000|2022-03-02 08:20:00|1860.1|1858.9|1863.9|1862.7|1864.4|1863.2|1859.4|1858.2|312
1646209500000|2022-03-02 08:25:00|1864.4|1863.2|1861.9|1860.7|1864.4|1863.2|1861.9|1860.7|378
1646209800000|2022-03-02 08:30:00|1861.4|1860.2|1861.4|1860.2|1862.9|1861.7|1860.9|1859.7|334
1646210100000|2022-03-02 08:35:00|1861.9|1860.7|1860.4|1859.2|1862.4|1861.2|1858.9|1857.7|231
1646210400000|2022-03-02 08:40:00|1860.1|1858.9|1856.9|1855.7|1860.9|1859.7|1856.4|1855.2|347
1646210700000|2022-03-02 08:45:00|1857.4|1856.2|1855.9|1854.7|1857.9|1856.7|1855.4|1854.2|197
1646211000000|2022-03-02 08:50:00|1856.4|1855.2|1852.9|1851.7|1856.9|1855.7|1852.9|1851.7|272
1646211300000|2022-03-02 08:55:00|1853.1|1851.9|1852.6|1851.4|1853.4|1852.2|1851.4|1850.2|241
1646211600000|2022-03-02 09:00:00|1852.9|1851.7|1853.4|1852.2|1853.4|1852.2|1851.4|1850.2|159
1646211900000|2022-03-02 09:05:00|1853.9|1852.7|1856.9|1855.7|1857.4|1856.2|1853.4|1852.2|161
1646212200000|2022-03-02 09:10:00|1857.1|1855.9|1859.4|1858.2|1860.1|1858.9|1856.9|1855.7|125
1646212500000|2022-03-02 09:15:00|1859.6|1858.4|1859.4|1858.2|1860.9|1859.7|1859.4|1858.2|113
1646212800000|2022-03-02 09:20:00|1859.1|1857.9|1855.9|1854.7|1859.4|1858.2|1855.4|1854.2|60
1646213100000|2022-03-02 09:25:00|1855.6|1854.4|1856.9|1855.7|1856.9|1855.7|1855.1|1853.9|55
1646213400000|2022-03-02 09:30:00|1856.6|1855.4|1861.9|1860.7|1864.9|1863.7|1855.9|1854.7|538
1646213700000|2022-03-02 09:35:00|1861.6|1860.4|1862.4|1861.2|1862.9|1861.7|1859.9|1858.7|196
1646214000000|2022-03-02 09:40:00|1862.6|1861.4|1863.4|1862.2|1863.9|1862.7|1861.9|1860.7|118
1646214300000|2022-03-02 09:45:00|1863.9|1862.7|1867.1|1865.9|1867.4|1866.2|1862.6|1861.4|377
1646214600000|2022-03-02 09:50:00|1867.4|1866.2|1865.9|1864.7|1867.9|1866.7|1865.4|1864.2|105
1646214900000|2022-03-02 09:55:00|1866.1|1864.9|1865.6|1864.4|1866.9|1865.7|1865.4|1864.2|111
1646215200000|2022-03-02 10:00:00|1865.4|1864.2|1864.4|1863.2|1866.4|1865.2|1864.4|1863.2|118
1646215500000|2022-03-02 10:05:00|1864.9|1863.7|1865.4|1864.2|1865.4|1864.2|1863.9|1862.7|82
1646215800000|2022-03-02 10:10:00|1865.9|1864.7|1866.9|1865.7|1867.1|1865.9|1864.4|1863.2|90
1646216100000|2022-03-02 10:15:00|1867.1|1865.9|1866.9|1865.7|1868.4|1867.2|1866.4|1865.2|162
1646216400000|2022-03-02 10:20:00|1867.1|1865.9|1866.4|1865.2|1867.4|1866.2|1865.9|1864.7|89
1646216700000|2022-03-02 10:25:00|1866.6|1865.4|1866.4|1865.2|1866.6|1865.4|1864.9|1863.7|147
1646217000000|2022-03-02 10:30:00|1865.9|1864.7|1864.9|1863.7|1865.9|1864.7|1864.4|1863.2|104
1646217300000|2022-03-02 10:35:00|1864.6|1863.4|1865.4|1864.2|1865.9|1864.7|1863.9|1862.7|29
1646217600000|2022-03-02 10:40:00|1865.6|1864.4|1865.9|1864.7|1866.9|1865.7|1864.9|1863.7|94
1646217900000|2022-03-02 10:45:00|1865.4|1864.2|1863.9|1862.7|1865.9|1864.7|1863.4|1862.2|48
1646218200000|2022-03-02 10:50:00|1863.6|1862.4|1863.4|1862.2|1863.9|1862.7|1862.9|1861.7|56
1646218500000|2022-03-02 10:55:00|1863.9|1862.7|1864.9|1863.7|1865.1|1863.9|1863.9|1862.7|144
1646218800000|2022-03-02 11:00:00|1864.6|1863.4|1864.4|1863.2|1865.4|1864.2|1863.9|1862.7|55
1646219100000|2022-03-02 11:05:00|1864.6|1863.4|1865.4|1864.2|1865.9|1864.7|1863.4|1862.2|112
1646219400000|2022-03-02 11:10:00|1865.6|1864.4|1865.4|1864.2|1866.4|1865.2|1865.4|1864.2|30
1646219700000|2022-03-02 11:15:00|1864.9|1863.7|1864.6|1863.4|1864.9|1863.7|1863.9|1862.7|176
1646220000000|2022-03-02 11:20:00|1864.9|1863.7|1865.1|1863.9|1865.4|1864.2|1863.9|1862.7|96
1646220300000|2022-03-02 11:25:00|1865.4|1864.2|1867.4|1866.2|1867.9|1866.7|1864.9|1863.7|108
1646220600000|2022-03-02 11:30:00|1867.6|1866.4|1868.9|1867.7|1868.9|1867.7|1866.9|1865.7|219
1646220900000|2022-03-02 11:35:00|1869.1|1867.9|1868.9|1867.7|1869.9|1868.7|1868.4|1867.2|102
1646221200000|2022-03-02 11:40:00|1869.1|1867.9|1868.6|1867.4|1869.4|1868.2|1867.6|1866.4|105
1646221500000|2022-03-02 11:45:00|1868.9|1867.7|1868.9|1867.7|1869.9|1868.7|1868.4|1867.2|121
1646221800000|2022-03-02 11:50:00|1869.1|1867.9|1868.4|1867.2|1869.4|1868.2|1867.9|1866.7|31
1646222100000|2022-03-02 11:55:00|1868.6|1867.4|1869.9|1868.7|1869.9|1868.7|1868.4|1867.2|82
1646222400000|2022-03-02 12:00:00|1869.4|1868.2|1870.4|1869.2|1870.4|1869.2|1868.9|1867.7|118
1646222700000|2022-03-02 12:05:00|1870.1|1868.9|1869.9|1868.7|1870.9|1869.7|1869.9|1868.7|57
1646223000000|2022-03-02 12:10:00|1870.1|1868.9|1871.9|1870.7|1871.9|1870.7|1870.1|1868.9|129
1646223300000|2022-03-02 12:15:00|1871.6|1870.4|1871.4|1870.2|1872.6|1871.4|1871.4|1870.2|97
1646223600000|2022-03-02 12:20:00|1871.9|1870.7|1870.4|1869.2|1871.9|1870.7|1869.9|1868.7|90
1646223900000|2022-03-02 12:25:00|1870.6|1869.4|1869.4|1868.2|1870.9|1869.7|1869.4|1868.2|63
1646224200000|2022-03-02 12:30:00|1869.6|1868.4|1867.4|1866.2|1869.6|1868.4|1866.4|1865.2|165
1646224500000|2022-03-02 12:35:00|1867.6|1866.4|1868.4|1867.2|1868.9|1867.7|1867.4|1866.2|110
1646224800000|2022-03-02 12:40:00|1868.6|1867.4|1867.9|1866.7|1869.4|1868.2|1867.9|1866.7|50
1646225100000|2022-03-02 12:45:00|1867.4|1866.2|1868.4|1867.2|1868.4|1867.2|1867.4|1866.2|87
1646225400000|2022-03-02 12:50:00|1868.6|1867.4|1869.9|1868.7|1870.4|1869.2|1868.4|1867.2|73
1646225700000|2022-03-02 12:55:00|1870.4|1869.2|1870.4|1869.2|1870.9|1869.7|1869.9|1868.7|58
1646226000000|2022-03-02 13:00:00|1869.9|1868.7|1869.4|1868.2|1870.9|1869.7|1868.9|1867.7|135
1646226300000|2022-03-02 13:05:00|1869.6|1868.4|1869.4|1868.2|1870.4|1869.2|1868.4|1867.2|68
1646226600000|2022-03-02 13:10:00|1869.9|1868.7|1868.9|1867.7|1869.9|1868.7|1868.4|1867.2|90
1646226900000|2022-03-02 13:15:00|1868.6|1867.4|1867.9|1866.7|1868.9|1867.7|1867.9|1866.7|85
1646227200000|2022-03-02 13:20:00|1868.1|1866.9|1868.4|1867.2|1869.4|1868.2|1867.9|1866.7|86
1646227500000|2022-03-02 13:25:00|1868.6|1867.4|1869.4|1868.2|1869.9|1868.7|1868.4|1867.2|99
1646227800000|2022-03-02 13:30:00|1868.9|1867.7|1866.9|1865.7|1870.4|1869.2|1866.4|1865.2|234
1646228100000|2022-03-02 13:35:00|1866.6|1865.4|1867.4|1866.2|1867.6|1866.4|1865.9|1864.7|96
1646228400000|2022-03-02 13:40:00|1867.1|1865.9|1865.9|1864.7|1867.4|1866.2|1865.9|1864.7|91
1646228700000|2022-03-02 13:45:00|1866.4|1865.2|1865.4|1864.2|1866.9|1865.7|1863.1|1861.9|283
1646229000000|2022-03-02 13:50:00|1865.6|1864.4|1867.4|1866.2|1867.9|1866.7|1865.6|1864.4|84
1646229300000|2022-03-02 13:55:00|1867.6|1866.4|1869.4|1868.2|1869.4|1868.2|1867.4|1866.2|96
1646229600000|2022-03-02 14:00:00|1869.1|1867.9|1869.4|1868.2|1869.9|1868.7|1868.9|1867.7|43
1646229900000|2022-03-02 14:05:00|1869.1|1867.9|1869.4|1868.2|1869.9|1868.7|1868.9|1867.7|52
1646230200000|2022-03-02 14:10:00|1869.1|1867.9|1869.4|1868.2|1869.6|1868.4|1868.4|1867.2|84
1646230500000|2022-03-02 14:15:00|1869.1|1867.9|1870.9|1869.7|1871.1|1869.9|1868.9|1867.7|87
1646230800000|2022-03-02 14:20:00|1870.4|1869.2|1870.9|1869.7|1871.4|1870.2|1870.4|1869.2|72
1646231100000|2022-03-02 14:25:00|1870.6|1869.4|1870.4|1869.2|1871.9|1870.7|1870.4|1869.2|195
1646231400000|2022-03-02 14:30:00|1870.6|1869.4|1868.9|1867.7|1870.9|1869.7|1868.4|1867.2|692
1646231700000|2022-03-02 14:35:00|1869.1|1867.9|1871.4|1870.2|1871.4|1870.2|1868.9|1867.7|344
1646232000000|2022-03-02 14:40:00|1871.6|1870.4|1873.4|1872.2|1874.4|1873.2|1871.4|1870.2|346
1646232300000|2022-03-02 14:45:00|1873.9|1872.7|1872.9|1871.7|1873.9|1872.7|1872.4|1871.2|398
1646232600000|2022-03-02 14:50:00|1873.1|1871.9|1871.4|1870.2|1873.9|1872.7|1870.9|1869.7|228
1646232900000|2022-03-02 14:55:00|1871.9|1870.7|1871.4|1870.2|1872.4|1871.2|1870.1|1868.9|306
1646233200000|2022-03-02 15:00:00|1871.1|1869.9|1873.1|1871.9|1873.9|1872.7|1871.1|1869.9|283
1646233500000|2022-03-02 15:05:00|1872.9|1871.7|1868.4|1867.2|1873.4|1872.2|1866.9|1865.7|250
1646233800000|2022-03-02 15:10:00|1868.1|1866.9|1866.9|1865.7|1868.6|1867.4|1866.4|1865.2|205
1646234100000|2022-03-02 15:15:00|1866.4|1865.2|1868.1|1866.9|1868.4|1867.2|1866.1|1864.9|205
1646234400000|2022-03-02 15:20:00|1867.9|1866.7|1868.4|1867.2|1870.9|1869.7|1867.6|1866.4|249
1646234700000|2022-03-02 15:25:00|1868.1|1866.9|1871.4|1870.2|1873.4|1872.2|1866.9|1865.7|512
1646235000000|2022-03-02 15:30:00|1871.9|1870.7|1870.4|1869.2|1873.4|1872.2|1868.9|1867.7|426
1646235300000|2022-03-02 15:35:00|1870.9|1869.7|1872.9|1871.7|1873.9|1872.7|1869.9|1868.7|167
1646235600000|2022-03-02 15:40:00|1873.1|1871.9|1871.9|1870.7|1873.9|1872.7|1871.4|1870.2|94
1646235900000|2022-03-02 15:45:00|1872.1|1870.9|1872.4|1871.2|1873.1|1871.9|1869.9|1868.7|102
1646236200000|2022-03-02 15:50:00|1872.6|1871.4|1869.4|1868.2|1873.4|1872.2|1869.4|1868.2|93
1646236500000|2022-03-02 15:55:00|1869.9|1868.7|1871.1|1869.9|1872.9|1871.7|1869.4|1868.2|321
1646236800000|2022-03-02 16:00:00|1871.4|1870.2|1879.4|1878.2|1880.1|1878.9|1870.9|1869.7|746
1646237100000|2022-03-02 16:05:00|1879.6|1878.4|1879.4|1878.2|1880.6|1879.4|1877.4|1876.2|335
1646237400000|2022-03-02 16:10:00|1879.6|1878.4|1878.9|1877.7|1879.9|1878.7|1877.9|1876.7|420
1646237700000|2022-03-02 16:15:00|1879.1|1877.9|1879.4|1878.2|1880.4|1879.2|1878.9|1877.7|211
1646238000000|2022-03-02 16:20:00|1879.1|1877.9|1878.6|1877.4|1879.4|1878.2|1876.9|1875.7|217
1646238300000|2022-03-02 16:25:00|1878.9|1877.7|1880.4|1879.2|1882.4|1881.2|1878.9|1877.7|526
1646238600000|2022-03-02 16:30:00|1880.6|1879.4|1880.9|1879.7|1882.9|1881.7|1880.4|1879.2|317
1646238900000|2022-03-02 16:35:00|1880.4|1879.2|1877.4|1876.2|1880.9|1879.7|1877.1|1875.9|465
1646239200000|2022-03-02 16:40:00|1877.1|1875.9|1874.4|1873.2|1877.9|1876.7|1873.9|1872.7|388
1646239500000|2022-03-02 16:45:00|1874.9|1873.7|1874.4|1873.2|1876.4|1875.2|1874.4|1873.2|162
1646239800000|2022-03-02 16:50:00|1874.6|1873.4|1875.4|1874.2|1876.4|1875.2|1874.4|1873.2|55
1646240100000|2022-03-02 16:55:00|1875.6|1874.4|1876.4|1875.2|1877.4|1876.2|1875.4|1874.2|101
1646240400000|2022-03-02 17:00:00|1876.1|1874.9|1876.9|1875.7|1877.4|1876.2|1875.4|1874.2|97
1646240700000|2022-03-02 17:05:00|1876.4|1875.2|1877.4|1876.2|1877.9|1876.7|1875.4|1874.2|77
1646241000000|2022-03-02 17:10:00|1877.6|1876.4|1878.4|1877.2|1879.4|1878.2|1877.4|1876.2|275
1646241300000|2022-03-02 17:15:00|1878.6|1877.4|1877.9|1876.7|1879.4|1878.2|1877.9|1876.7|72
1646241600000|2022-03-02 17:20:00|1878.1|1876.9|1876.4|1875.2|1878.4|1877.2|1875.9|1874.7|74
1646241900000|2022-03-02 17:25:00|1876.1|1874.9|1877.4|1876.2|1878.4|1877.2|1875.9|1874.7|93
1646242200000|2022-03-02 17:30:00|1877.6|1876.4|1878.4|1877.2|1878.9|1877.7|1877.4|1876.2|43
1646242500000|2022-03-02 17:35:00|1878.1|1876.9|1879.4|1878.2|1880.4|1879.2|1877.9|1876.7|127
1646242800000|2022-03-02 17:40:00|1879.1|1877.9|1879.4|1878.2|1879.6|1878.4|1878.4|1877.2|28
1646243100000|2022-03-02 17:45:00|1879.6|1878.4|1879.9|1878.7|1880.4|1879.2|1878.9|1877.7|68
1646243400000|2022-03-02 17:50:00|1879.6|1878.4|1879.4|1878.2|1879.9|1878.7|1877.9|1876.7|60
1646243700000|2022-03-02 17:55:00|1879.1|1877.9|1878.9|1877.7|1879.4|1878.2|1877.9|1876.7|25
1646244000000|2022-03-02 18:00:00|1879.1|1877.9|1880.9|1879.7|1880.9|1879.7|1879.1|1877.9|57
1646244300000|2022-03-02 18:05:00|1880.4|1879.2|1881.4|1880.2|1881.9|1880.7|1880.4|1879.2|106
1646244600000|2022-03-02 18:10:00|1881.6|1880.4|1882.4|1881.2|1882.4|1881.2|1881.6|1880.4|57
1646244900000|2022-03-02 18:15:00|1881.9|1880.7|1880.9|1879.7|1882.4|1881.2|1880.9|1879.7|78
1646245200000|2022-03-02 18:20:00|1881.4|1880.2|1880.9|1879.7|1881.9|1880.7|1880.9|1879.7|36
1646245500000|2022-03-02 18:25:00|1881.4|1880.2|1880.9|1879.7|1881.4|1880.2|1880.6|1879.4|27
1646245800000|2022-03-02 18:30:00|1881.1|1879.9|1881.9|1880.7|1882.4|1881.2|1880.9|1879.7|57
1646246100000|2022-03-02 18:35:00|1882.1|1880.9|1881.9|1880.7|1882.4|1881.2|1881.4|1880.2|30
1646246400000|2022-03-02 18:40:00|1881.6|1880.4|1881.9|1880.7|1881.9|1880.7|1880.9|1879.7|37
1646246700000|2022-03-02 18:45:00|1881.6|1880.4|1880.4|1879.2|1881.9|1880.7|1879.9|1878.7|42
1646247000000|2022-03-02 18:50:00|1880.9|1879.7|1881.9|1880.7|1881.9|1880.7|1880.4|1879.2|32
1646247300000|2022-03-02 18:55:00|1881.6|1880.4|1881.4|1880.2|1882.4|1881.2|1880.9|1879.7|26
1646247600000|2022-03-02 19:00:00|1881.6|1880.4|1882.1|1880.9|1882.4|1881.2|1880.9|1879.7|36
1646247900000|2022-03-02 19:05:00|1882.4|1881.2|1881.9|1880.7|1882.4|1881.2|1881.9|1880.7|44
1646248200000|2022-03-02 19:10:00|1881.4|1880.2|1881.4|1880.2|1882.4|1881.2|1880.9|1879.7|84
1646248500000|2022-03-02 19:15:00|1881.6|1880.4|1880.9|1879.7|1881.9|1880.7|1880.9|1879.7|46
1646248800000|2022-03-02 19:20:00|1881.1|1879.9|1878.9|1877.7|1881.4|1880.2|1878.9|1877.7|69
1646249100000|2022-03-02 19:25:00|1878.4|1877.2|1878.4|1877.2|1878.9|1877.7|1877.4|1876.2|56
1646249400000|2022-03-02 19:30:00|1878.6|1877.4|1878.9|1877.7|1878.9|1877.7|1877.4|1876.2|152
1646249700000|2022-03-02 19:35:00|1878.4|1877.2|1878.9|1877.7|1879.4|1878.2|1878.4|1877.2|43
1646250000000|2022-03-02 19:40:00|1879.1|1877.9|1880.4|1879.2|1880.4|1879.2|1878.9|1877.7|53
1646250300000|2022-03-02 19:45:00|1879.9|1878.7|1878.9|1877.7|1879.9|1878.7|1877.9|1876.7|45
1646250600000|2022-03-02 19:50:00|1879.4|1878.2|1876.9|1875.7|1879.4|1878.2|1876.4|1875.2|187
1646250900000|2022-03-02 19:55:00|1877.4|1876.2|1876.4|1875.2|1877.4|1876.2|1875.9|1874.7|57
1646251200000|2022-03-02 20:00:00|1876.1|1874.9|1877.9|1876.7|1878.4|1877.2|1875.4|1874.2|69
1646251500000|2022-03-02 20:05:00|1877.6|1876.4|1876.9|1875.7|1878.4|1877.2|1876.1|1874.9|191
1646251800000|2022-03-02 20:10:00|1877.1|1875.9|1874.4|1873.2|1877.4|1876.2|1874.4|1873.2|133
1646252100000|2022-03-02 20:15:00|1874.9|1873.7|1876.4|1875.2|1876.6|1875.4|1873.9|1872.7|129
1646252400000|2022-03-02 20:20:00|1876.3|1874.4|1877|1875|1877.7|1875.7|1875.1|1873.1|138
1646252700000|2022-03-02 20:25:00|1877.3|1875.3|1878.1|1876.1|1878.4|1876.4|1876.3|1874.3|64
1646253000000|2022-03-02 20:30:00|1878.3|1876.3|1880|1878|1880.4|1878.4|1877.7|1875.7|124
1646253300000|2022-03-02 20:35:00|1880.3|1878.3|1880.1|1878.1|1881.2|1879.2|1879.6|1877.6|130
1646253600000|2022-03-02 20:40:00|1880.2|1878.2|1880.4|1878.4|1880.9|1878.9|1879.1|1877.1|125
1646253900000|2022-03-02 20:45:00|1880.7|1878.7|1882.8|1880.8|1883.1|1881.1|1880.7|1878.7|276
1646254200000|2022-03-02 20:50:00|1882.9|1880.9|1882.7|1880.7|1883.8|1881.8|1881.8|1879.8|260
1646254500000|2022-03-02 20:55:00|1882.5|1880.5|1881|1879|1882.5|1880.5|1880.1|1878.1|0
1646254800000|2022-03-02 21:00:00|1880.8|1878.8|1881.1|1879.1|1881.2|1879.2|1879.7|1877.7|35
1646255100000|2022-03-02 21:05:00|1881|1879|1879.7|1877.7|1881|1879|1879.7|1877.7|0
1646255400000|2022-03-02 21:10:00|1879.9|1877.9|1879.4|1877.4|1880.2|1878.2|1879|1877|0
1646255700000|2022-03-02 21:15:00|1879.5|1877.5|1879.1|1877.1|1879.8|1877.8|1879|1877|0
1646256000000|2022-03-02 21:20:00|1879.3|1877.3|1879.9|1877.9|1880.7|1878.7|1879.3|1877.3|0
1646256300000|2022-03-02 21:25:00|1880|1878|1879.6|1877.6|1880.1|1878.1|1879.3|1877.3|0
1646256600000|2022-03-02 21:30:00|1879.4|1877.4|1879.4|1877.4|1879.5|1877.5|1879.4|1877.4|0
1646256900000|2022-03-02 21:35:00|1879.3|1877.3|1879.1|1877.1|1879.3|1877.3|1879|1877|0
1646257200000|2022-03-02 21:40:00|1879|1877|1878.7|1876.7|1879|1877|1878.1|1876.1|0
1646257500000|2022-03-02 21:45:00|1878.6|1876.6|1877.9|1875.9|1878.6|1876.6|1877.4|1875.4|0
1646257800000|2022-03-02 21:50:00|1878.2|1876.2|1878.5|1876.5|1878.5|1876.5|1878.2|1876.2|0
1646258100000|2022-03-02 21:55:00|1878.6|1876.6|1878.6|1876.6|1878.8|1876.8|1878.5|1876.5|0
1646258400000|2022-03-02 22:00:00|1878.4|1876.4|1878.5|1876.5|1878.5|1876.5|1878.4|1876.4|0
1646258700000|2022-03-02 22:05:00|1878.4|1876.4|1878.4|1876.4|1878.4|1876.4|1878.4|1876.4|0
1646259000000|2022-03-02 22:10:00|1878.3|1876.3|1878.4|1876.4|1878.4|1876.4|1878.3|1876.3|0
1646259300000|2022-03-02 22:15:00|1878.5|1876.5|1878.5|1876.5|1878.6|1876.6|1878.5|1876.5|0
1646259600000|2022-03-02 22:20:00|1878.6|1876.6|1878.6|1876.6|1878.6|1876.6|1878.5|1876.5|0
1646259900000|2022-03-02 22:25:00|1878.7|1876.7|1878.7|1876.7|1878.7|1876.7|1878.5|1876.5|0
1646260200000|2022-03-02 22:30:00|1878.6|1876.6|1878.9|1876.9|1878.9|1876.9|1878.6|1876.6|0
1646260500000|2022-03-02 22:35:00|1879|1877|1878.9|1876.9|1879|1877|1878.7|1876.7|0
1646260800000|2022-03-02 22:40:00|1879|1877|1878.6|1876.6|1879|1877|1878.6|1876.6|0
1646261100000|2022-03-02 22:45:00|1878.3|1876.3|1878.2|1876.2|1878.3|1876.3|1877.6|1875.6|0
1646261400000|2022-03-02 22:50:00|1878.1|1876.1|1878.1|1876.1|1878.3|1876.3|1878.1|1876.1|0
1646261700000|2022-03-02 22:55:00|1878.2|1876.2|1878.4|1876.4|1878.4|1876.4|1878.2|1876.2|0
1646262000000|2022-03-02 23:00:00|1878.8|1876.8|1879.2|1877.2|1879.6|1877.6|1877.5|1875.5|0
1646262300000|2022-03-02 23:05:00|1879.3|1877.3|1879.7|1877.7|1880.3|1878.3|1879.2|1877.2|0
1646262600000|2022-03-02 23:10:00|1879.1|1877.1|1879.9|1877.9|1880.2|1878.2|1879|1877|0
1646262900000|2022-03-02 23:15:00|1880|1878|1879.1|1877.1|1880.4|1878.4|1879.1|1877.1|0
1646263200000|2022-03-02 23:20:00|1879|1877|1878.9|1876.9|1879.2|1877.2|1878.8|1876.8|0
1646263500000|2022-03-02 23:25:00|1879.1|1877.1|1879.4|1877.4|1879.4|1877.4|1878.5|1876.5|0
1646263800000|2022-03-02 23:30:00|1879.5|1877.5|1879.7|1877.7|1881.2|1879.2|1878.7|1876.7|0
1646264100000|2022-03-02 23:35:00|1879.9|1877.9|1879.5|1877.5|1880.4|1878.4|1879|1877|0
1646264400000|2022-03-02 23:40:00|1879.3|1877.3|1879.4|1877.4|1879.6|1877.6|1878.2|1876.2|0
1646264700000|2022-03-02 23:45:00|1879.5|1877.5|1880.9|1879.7|1881.9|1880.7|1878.4|1877.2|1099
1646265000000|2022-03-02 23:50:00|1881.4|1880.2|1882.9|1881.7|1883.4|1882.2|1880.9|1879.7|403
1646265300000|2022-03-02 23:55:00|1883.4|1882.2|1881.9|1880.7|1883.9|1882.7|1881.4|1880.2|629
1646265600000|2022-03-03 00:00:00|1881.7|1880.9|1886.4|1885.6|1887.7|1886.9|1879.7|1878.9|1900
1646265900000|2022-03-03 00:05:00|1886.7|1885.9|1882.2|1881.4|1887.7|1886.9|1882.2|1881.4|1040
1646266200000|2022-03-03 00:10:00|1881.7|1880.9|1883.7|1882.9|1884.4|1883.6|1881.7|1880.9|547
1646266500000|2022-03-03 00:15:00|1883.2|1882.4|1884.7|1883.9|1885.7|1884.9|1881.4|1880.6|576
1646266800000|2022-03-03 00:20:00|1885.2|1884.4|1882.7|1881.9|1886.2|1885.4|1882.7|1881.9|561
1646267100000|2022-03-03 00:25:00|1882.9|1882.1|1884.2|1883.4|1884.2|1883.4|1882.2|1881.4|393
1646267400000|2022-03-03 00:30:00|1884.7|1883.9|1884.2|1883.4|1887.7|1886.9|1884.2|1883.4|934
1646267700000|2022-03-03 00:35:00|1883.7|1882.9|1884.2|1883.4|1884.7|1883.9|1883.7|1882.9|276
1646268000000|2022-03-03 00:40:00|1883.7|1882.9|1880.7|1879.9|1884.2|1883.4|1880.7|1879.9|348
1646268300000|2022-03-03 00:45:00|1881.2|1880.4|1882.2|1881.4|1883.2|1882.4|1880.9|1880.1|453
1646268600000|2022-03-03 00:50:00|1882.4|1881.6|1883.7|1882.9|1884.7|1883.9|1882.4|1881.6|295
1646268900000|2022-03-03 00:55:00|1883.4|1882.6|1881.7|1880.9|1884.2|1883.4|1881.7|1880.9|285
1646269200000|2022-03-03 01:00:00|1882.2|1881.4|1882.7|1881.9|1883.2|1882.4|1880.2|1879.4|497
1646269500000|2022-03-03 01:05:00|1883.2|1882.4|1880.2|1879.4|1883.2|1882.4|1880.2|1879.4|428
1646269800000|2022-03-03 01:10:00|1880.7|1879.9|1880.2|1879.4|1880.7|1879.9|1878.7|1877.9|507
1646270100000|2022-03-03 01:15:00|1879.9|1879.1|1882.7|1881.9|1883.2|1882.4|1879.9|1879.1|706
1646270400000|2022-03-03 01:20:00|1882.9|1882.1|1882.4|1881.6|1883.7|1882.9|1882.2|1881.4|540
1646270700000|2022-03-03 01:25:00|1882.2|1881.4|1882.7|1881.9|1883.7|1882.9|1882.2|1881.4|374
1646271000000|2022-03-03 01:30:00|1882.2|1881.4|1881.7|1880.9|1882.7|1881.9|1880.7|1879.9|598
1646271300000|2022-03-03 01:35:00|1881.2|1880.4|1881.7|1880.9|1883.7|1882.9|1881.2|1880.4|734
1646271600000|2022-03-03 01:40:00|1881.2|1880.4|1881.7|1880.9|1882.7|1881.9|1880.7|1879.9|473
1646271900000|2022-03-03 01:45:00|1881.2|1880.4|1880.2|1879.4|1882.7|1881.9|1879.7|1878.9|323
1646272200000|2022-03-03 01:50:00|1880.7|1879.9|1879.2|1878.4|1880.7|1879.9|1878.2|1877.4|379
1646272500000|2022-03-03 01:55:00|1879.7|1878.9|1877.7|1876.9|1879.7|1878.9|1877.7|1876.9|467
1646272800000|2022-03-03 02:00:00|1877.2|1876.4|1878.7|1877.9|1879.4|1878.6|1877.2|1876.4|453
1646273100000|2022-03-03 02:05:00|1878.2|1877.4|1880.2|1879.4|1880.2|1879.4|1878.2|1877.4|255
1646273400000|2022-03-03 02:10:00|1879.7|1878.9|1881.2|1880.4|1881.2|1880.4|1879.7|1878.9|311
1646273700000|2022-03-03 02:15:00|1880.7|1879.9|1881.7|1880.9|1882.2|1881.4|1880.2|1879.4|304
1646274000000|2022-03-03 02:20:00|1882.2|1881.4|1883.2|1882.4|1883.7|1882.9|1882.2|1881.4|515
1646274300000|2022-03-03 02:25:00|1882.7|1881.9|1884.7|1883.9|1884.7|1883.9|1882.7|1881.9|419
1646274600000|2022-03-03 02:30:00|1885.2|1884.4|1887.7|1886.9|1887.7|1886.9|1885.2|1884.4|337
1646274900000|2022-03-03 02:35:00|1888.2|1887.4|1887.7|1886.9|1888.7|1887.9|1887.7|1886.9|466
1646275200000|2022-03-03 02:40:00|1887.9|1887.1|1888.7|1887.9|1888.7|1887.9|1887.7|1886.9|195
1646275500000|2022-03-03 02:45:00|1889.2|1888.4|1888.7|1887.9|1889.2|1888.4|1888.7|1887.9|170
1646275800000|2022-03-03 02:50:00|1889.2|1888.4|1888.2|1887.4|1889.2|1888.4|1887.7|1886.9|381
1646276100000|2022-03-03 02:55:00|1888.4|1887.6|1888.7|1887.9|1889.2|1888.4|1888.2|1887.4|230
1646276400000|2022-03-03 03:00:00|1889.2|1888.4|1889.2|1888.4|1889.2|1888.4|1889.2|1888.4|103
1646276700000|2022-03-03 03:05:00|1888.7|1887.9|1888.7|1887.9|1888.7|1887.9|1888.2|1887.4|371
1646277000000|2022-03-03 03:10:00|1888.2|1887.4|1888.2|1887.4|1888.7|1887.9|1888.2|1887.4|261
1646277300000|2022-03-03 03:15:00|1887.7|1886.9|1887.7|1886.9|1887.7|1886.9|1887.7|1886.9|94
1646277600000|2022-03-03 03:20:00|1887.2|1886.4|1887.7|1886.9|1887.7|1886.9|1886.7|1885.9|278
1646277900000|2022-03-03 03:25:00|1887.2|1886.4|1887.2|1886.4|1888.2|1887.4|1887.2|1886.4|272
1646278200000|2022-03-03 03:30:00|1887.7|1886.9|1886.2|1885.4|1888.2|1887.4|1886.2|1885.4|1015
1646278500000|2022-03-03 03:35:00|1885.7|1884.9|1887.7|1886.9|1888.7|1887.9|1885.7|1884.9|936
1646278800000|2022-03-03 03:40:00|1888.2|1887.4|1889.7|1888.9|1890.2|1889.4|1887.7|1886.9|654
1646279100000|2022-03-03 03:45:00|1889.2|1888.4|1888.2|1887.4|1889.7|1888.9|1887.7|1886.9|413
1646279400000|2022-03-03 03:50:00|1887.7|1886.9|1887.2|1886.4|1888.2|1887.4|1885.7|1884.9|424
1646279700000|2022-03-03 03:55:00|1887.7|1886.9|1887.4|1886.6|1888.2|1887.4|1887.2|1886.4|300
1646280000000|2022-03-03 04:00:00|1887.7|1886.9|1886.7|1885.9|1888.7|1887.9|1886.7|1885.9|508
1646280300000|2022-03-03 04:05:00|1886.2|1885.4|1885.7|1884.9|1886.2|1885.4|1883.9|1883.1|623
1646280600000|2022-03-03 04:10:00|1886.2|1885.4|1885.7|1884.9|1886.2|1885.4|1885.7|1884.9|190
1646280900000|2022-03-03 04:15:00|1885.2|1884.4|1884.2|1883.4|1885.7|1884.9|1884.2|1883.4|428
1646281200000|2022-03-03 04:20:00|1884.4|1883.6|1883.7|1882.9|1884.7|1883.9|1883.7|1882.9|381
1646281500000|2022-03-03 04:25:00|1883.9|1883.1|1884.2|1883.4|1884.7|1883.9|1883.9|1883.1|238
1646281800000|2022-03-03 04:30:00|1884.4|1883.6|1885.2|1884.4|1885.7|1884.9|1884.2|1883.4|258
1646282100000|2022-03-03 04:35:00|1885.7|1884.9|1885.2|1884.4|1885.7|1884.9|1885.2|1884.4|244
1646282400000|2022-03-03 04:40:00|1885.4|1884.6|1885.7|1884.9|1885.7|1884.9|1885.4|1884.6|86
1646282700000|2022-03-03 04:45:00|1885.2|1884.4|1884.2|1883.4|1885.7|1884.9|1884.2|1883.4|398
1646283000000|2022-03-03 04:50:00|1883.7|1882.9|1884.2|1883.4|1884.2|1883.4|1883.7|1882.9|237
1646283300000|2022-03-03 04:55:00|1883.7|1882.9|1883.7|1882.9|1884.2|1883.4|1883.7|1882.9|169
1646283600000|2022-03-03 05:00:00|1883.9|1883.1|1883.2|1882.4|1884.2|1883.4|1882.2|1881.4|517
1646283900000|2022-03-03 05:05:00|1883.7|1882.9|1884.2|1883.4|1884.2|1883.4|1883.7|1882.9|300
1646284200000|2022-03-03 05:10:00|1884.7|1883.9|1884.7|1883.9|1885.2|1884.4|1884.7|1883.9|176
1646284500000|2022-03-03 05:15:00|1884.2|1883.4|1883.7|1882.9|1884.7|1883.9|1883.7|1882.9|392
1646284800000|2022-03-03 05:20:00|1883.9|1883.1|1883.2|1882.4|1884.2|1883.4|1882.2|1881.4|403
1646285100000|2022-03-03 05:25:00|1883.7|1882.9|1884.2|1883.4|1884.7|1883.9|1883.2|1882.4|414
1646285400000|2022-03-03 05:30:00|1884.7|1883.9|1885.7|1884.9|1885.9|1885.1|1884.2|1883.4|343
1646285700000|2022-03-03 05:35:00|1885.2|1884.4|1886.2|1885.4|1886.9|1886.1|1884.7|1883.9|772
1646286000000|2022-03-03 05:40:00|1885.7|1884.9|1885.7|1884.9|1886.2|1885.4|1885.7|1884.9|349
1646286300000|2022-03-03 05:45:00|1885.2|1884.4|1885.2|1884.4|1885.7|1884.9|1884.7|1883.9|692
1646286600000|2022-03-03 05:50:00|1884.7|1883.9|1884.2|1883.4|1884.7|1883.9|1882.7|1881.9|1252
1646286900000|2022-03-03 05:55:00|1884.4|1883.6|1881.7|1880.9|1884.7|1883.9|1881.2|1880.4|3441
1646287200000|2022-03-03 06:00:00|1880.7|1879.9|1883.7|1882.9|1884.2|1883.4|1879.7|1878.9|2836
1646287500000|2022-03-03 06:05:00|1883.2|1882.4|1883.8|1881.8|1884.2|1883.4|1883.2|1881.8|580
1646287800000|2022-03-03 06:10:00|1884.1|1882.1|1886|1884|1886.2|1884.2|1883.4|1881.4|26
1646288100000|2022-03-03 06:15:00|1886.2|1884.2|1886.4|1884.4|1886.7|1884.7|1885.4|1883.4|414
1646288400000|2022-03-03 06:20:00|1886.3|1884.3|1886.1|1884.1|1886.4|1884.4|1885.6|1883.6|0
1646288700000|2022-03-03 06:25:00|1886|1884|1884.9|1882.9|1886.1|1884.1|1884.9|1882.9|0
1646289000000|2022-03-03 06:30:00|1885|1883|1886.1|1884.1|1886.3|1884.3|1884.7|1882.7|0
1646289300000|2022-03-03 06:35:00|1886|1884|1886|1884|1886.3|1884.3|1885.6|1883.6|0
1646289600000|2022-03-03 06:40:00|1885.8|1883.8|1885.6|1883.6|1886.1|1884.1|1885.3|1883.3|0
1646289900000|2022-03-03 06:45:00|1885.7|1883.7|1885|1883|1885.7|1883.7|1885|1883|0
1646290200000|2022-03-03 06:50:00|1885.1|1883.1|1885.7|1883.7|1886.2|1884.2|1885|1883|0
1646290500000|2022-03-03 06:55:00|1885.9|1883.9|1887|1885|1887.4|1885.4|1885.4|1883.4|0
1646290800000|2022-03-03 07:00:00|1886.7|1884.7|1886|1884|1887.7|1885.7|1885.7|1883.7|0
1646291100000|2022-03-03 07:05:00|1886.1|1884.1|1885.3|1883.3|1886.1|1884.1|1884.8|1882.8|0
1646291400000|2022-03-03 07:10:00|1885.6|1883.6|1885|1883|1886.1|1884.1|1884.9|1882.9|0
1646291700000|2022-03-03 07:15:00|1885.1|1883.1|1885.1|1883.1|1885.7|1883.7|1884.2|1882.2|0
1646292000000|2022-03-03 07:20:00|1885.3|1883.3|1886.1|1884.1|1886.4|1884.4|1885.1|1883.1|0
1646292300000|2022-03-03 07:25:00|1886.3|1884.3|1884.8|1882.8|1886.3|1884.3|1884.7|1882.7|0
1646292600000|2022-03-03 07:30:00|1884.7|1882.7|1881.4|1880.2|1884.8|1882.8|1881.4|1880.2|103
1646292900000|2022-03-03 07:35:00|1881.1|1879.9|1881.4|1880.2|1881.4|1880.2|1881.1|1879.9|88
1646293200000|2022-03-03 07:40:00|1881.1|1879.9|1880.4|1879.2|1881.1|1879.9|1879.9|1878.7|168
1646293500000|2022-03-03 07:45:00|1879.9|1878.7|1880.9|1879.7|1880.9|1879.7|1879.9|1878.7|65
1646293800000|2022-03-03 07:50:00|1880.6|1879.4|1881.9|1880.7|1881.9|1880.7|1880.4|1879.2|165
1646294100000|2022-03-03 07:55:00|1881.6|1880.4|1881.4|1880.2|1881.9|1880.7|1880.9|1879.7|94
1646294400000|2022-03-03 08:00:00|1880.9|1879.7|1882.9|1881.7|1882.9|1881.7|1880.4|1879.2|211
1646294700000|2022-03-03 08:05:00|1882.4|1881.2|1883.6|1882.4|1884.4|1883.2|1882.4|1881.2|138
1646295000000|2022-03-03 08:10:00|1883.9|1882.7|1883.9|1882.7|1883.9|1882.7|1882.9|1881.7|78
1646295300000|2022-03-03 08:15:00|1884.1|1882.9|1884.4|1883.2|1884.9|1883.7|1883.9|1882.7|89
1646295600000|2022-03-03 08:20:00|1884.6|1883.4|1883.9|1882.7|1884.9|1883.7|1882.9|1881.7|113
1646295900000|2022-03-03 08:25:00|1884.1|1882.9|1883.4|1882.2|1884.4|1883.2|1883.4|1882.2|74
1646296200000|2022-03-03 08:30:00|1882.9|1881.7|1881.1|1879.9|1882.9|1881.7|1880.9|1879.7|89
1646296500000|2022-03-03 08:35:00|1880.9|1879.7|1877.4|1876.2|1881.1|1879.9|1877.4|1876.2|294
1646296800000|2022-03-03 08:40:00|1877.1|1875.9|1875.9|1874.7|1877.4|1876.2|1875.9|1874.7|94
1646297100000|2022-03-03 08:45:00|1876.1|1874.9|1876.1|1874.9|1876.4|1875.2|1875.4|1874.2|231
1646297400000|2022-03-03 08:50:00|1875.9|1874.7|1877.4|1876.2|1877.4|1876.2|1875.9|1874.7|77
1646297700000|2022-03-03 08:55:00|1877.9|1876.7|1878.9|1877.7|1878.9|1877.7|1876.4|1875.2|75
1646298000000|2022-03-03 09:00:00|1879.4|1878.2|1878.6|1877.4|1879.4|1878.2|1878.4|1877.2|89
1646298300000|2022-03-03 09:05:00|1878.9|1877.7|1876.9|1875.7|1879.4|1878.2|1876.9|1875.7|81
1646298600000|2022-03-03 09:10:00|1877.4|1876.2|1877.4|1876.2|1879.4|1878.2|1876.6|1875.4|129
1646298900000|2022-03-03 09:15:00|1877.1|1875.9|1876.6|1875.4|1878.9|1877.7|1876.1|1874.9|171
1646299200000|2022-03-03 09:20:00|1876.4|1875.2|1875.9|1874.7|1877.1|1875.9|1874.9|1873.7|36
1646299500000|2022-03-03 09:25:00|1876.1|1874.9|1876.9|1875.7|1878.4|1877.2|1876.1|1874.9|148
1646299800000|2022-03-03 09:30:00|1877.1|1875.9|1877.4|1876.2|1877.4|1876.2|1875.9|1874.7|46
1646300100000|2022-03-03 09:35:00|1877.1|1875.9|1877.9|1876.7|1878.4|1877.2|1877.1|1875.9|122
1646300400000|2022-03-03 09:40:00|1878.4|1877.2|1879.4|1878.2|1879.4|1878.2|1877.9|1876.7|53
1646300700000|2022-03-03 09:45:00|1878.9|1877.7|1879.9|1878.7|1880.4|1879.2|1878.9|1877.7|120
1646301000000|2022-03-03 09:50:00|1880.1|1878.9|1879.9|1878.7|1880.9|1879.7|1879.4|1878.2|145
1646301300000|2022-03-03 09:55:00|1879.6|1878.4|1879.9|1878.7|1880.1|1878.9|1878.9|1877.7|130
1646301600000|2022-03-03 10:00:00|1879.6|1878.4|1878.9|1877.7|1880.4|1879.2|1878.9|1877.7|35
1646301900000|2022-03-03 10:05:00|1879.1|1877.9|1878.4|1877.2|1879.9|1878.7|1878.4|1877.2|66
1646302200000|2022-03-03 10:10:00|1878.6|1877.4|1878.9|1877.7|1879.4|1878.2|1878.4|1877.2|51
1646302500000|2022-03-03 10:15:00|1879.4|1878.2|1877.4|1876.2|1879.4|1878.2|1877.4|1876.2|56
1646302800000|2022-03-03 10:20:00|1877.1|1875.9|1877.4|1876.2|1877.9|1876.7|1876.4|1875.2|80
1646303100000|2022-03-03 10:25:00|1876.9|1875.7|1876.9|1875.7|1877.4|1876.2|1876.4|1875.2|63
1646303400000|2022-03-03 10:30:00|1876.6|1875.4|1877.4|1876.2|1877.4|1876.2|1876.4|1875.2|62
1646303700000|2022-03-03 10:35:00|1876.9|1875.7|1877.6|1876.4|1877.9|1876.7|1876.9|1875.7|56
1646304000000|2022-03-03 10:40:00|1877.9|1876.7|1877.9|1876.7|1878.4|1877.2|1877.4|1876.2|45
1646304300000|2022-03-03 10:45:00|1877.6|1876.4|1877.9|1876.7|1877.9|1876.7|1876.9|1875.7|90
1646304600000|2022-03-03 10:50:00|1877.6|1876.4|1876.9|1875.7|1877.9|1876.7|1876.9|1875.7|49
1646304900000|2022-03-03 10:55:00|1876.6|1875.4|1876.9|1875.7|1876.9|1875.7|1875.9|1874.7|55
1646305200000|2022-03-03 11:00:00|1876.6|1875.4|1876.4|1875.2|1876.9|1875.7|1875.4|1874.2|56
1646305500000|2022-03-03 11:05:00|1875.9|1874.7|1876.4|1875.2|1876.4|1875.2|1874.9|1873.7|81
1646305800000|2022-03-03 11:10:00|1876.1|1874.9|1877.4|1876.2|1877.4|1876.2|1875.9|1874.7|44
1646306100000|2022-03-03 11:15:00|1877.9|1876.7|1877.4|1876.2|1878.4|1877.2|1877.4|1876.2|33
1646306400000|2022-03-03 11:20:00|1877.6|1876.4|1878.4|1877.2|1878.9|1877.7|1877.4|1876.2|35
1646306700000|2022-03-03 11:25:00|1878.9|1877.7|1878.4|1877.2|1878.9|1877.7|1878.4|1877.2|87
1646307000000|2022-03-03 11:30:00|1878.9|1877.7|1877.9|1876.7|1878.9|1877.7|1877.9|1876.7|91
1646307300000|2022-03-03 11:35:00|1877.6|1876.4|1876.4|1875.2|1877.9|1876.7|1876.4|1875.2|50
1646307600000|2022-03-03 11:40:00|1876.1|1874.9|1876.4|1875.2|1876.4|1875.2|1875.9|1874.7|56
1646307900000|2022-03-03 11:45:00|1875.9|1874.7|1874.9|1873.7|1876.4|1875.2|1874.9|1873.7|107
1646308200000|2022-03-03 11:50:00|1875.4|1874.2|1875.6|1874.4|1875.9|1874.7|1875.1|1873.9|48
1646308500000|2022-03-03 11:55:00|1875.9|1874.7|1875.9|1874.7|1875.9|1874.7|1875.4|1874.2|46
1646308800000|2022-03-03 12:00:00|1875.6|1874.4|1875.9|1874.7|1875.9|1874.7|1875.4|1874.2|21
1646309100000|2022-03-03 12:05:00|1875.6|1874.4|1877.4|1876.2|1877.4|1876.2|1875.6|1874.4|103
1646309400000|2022-03-03 12:10:00|1876.9|1875.7|1876.9|1875.7|1877.4|1876.2|1876.6|1875.4|67
1646309700000|2022-03-03 12:15:00|1877.1|1875.9|1876.9|1875.7|1877.4|1876.2|1875.4|1874.2|192
1646310000000|2022-03-03 12:20:00|1876.6|1875.4|1876.9|1875.7|1877.1|1875.9|1876.4|1875.2|66
1646310300000|2022-03-03 12:25:00|1877.1|1875.9|1876.9|1875.7|1877.9|1876.7|1876.9|1875.7|70
1646310600000|2022-03-03 12:30:00|1877.4|1876.2|1877.1|1875.9|1877.4|1876.2|1876.4|1875.2|61
1646310900000|2022-03-03 12:35:00|1876.9|1875.7|1876.4|1875.2|1877.4|1876.2|1876.4|1875.2|60
1646311200000|2022-03-03 12:40:00|1876.9|1875.7|1876.4|1875.2|1876.9|1875.7|1876.4|1875.2|53
1646311500000|2022-03-03 12:45:00|1876.1|1874.9|1875.9|1874.7|1876.4|1875.2|1875.4|1874.2|133
1646311800000|2022-03-03 12:50:00|1876.4|1875.2|1876.9|1875.7|1876.9|1875.7|1875.9|1874.7|72
1646312100000|2022-03-03 12:55:00|1877.4|1876.2|1876.9|1875.7|1877.4|1876.2|1876.4|1875.2|64
1646312400000|2022-03-03 13:00:00|1877.4|1876.2|1877.9|1876.7|1878.1|1876.9|1876.9|1875.7|42
1646312700000|2022-03-03 13:05:00|1878.4|1877.2|1880.9|1879.7|1880.9|1879.7|1877.9|1876.7|306
1646313000000|2022-03-03 13:10:00|1880.6|1879.4|1880.4|1879.2|1881.4|1880.2|1880.4|1879.2|188
1646313300000|2022-03-03 13:15:00|1880.6|1879.4|1879.9|1878.7|1880.6|1879.4|1879.4|1878.2|152
1646313600000|2022-03-03 13:20:00|1879.6|1878.4|1879.4|1878.2|1879.6|1878.4|1878.9|1877.7|89
1646313900000|2022-03-03 13:25:00|1879.9|1878.7|1879.9|1878.7|1880.4|1879.2|1879.4|1878.2|76
1646314200000|2022-03-03 13:30:00|1879.4|1878.2|1879.4|1878.2|1879.9|1878.7|1878.9|1877.7|47
1646314500000|2022-03-03 13:35:00|1879.1|1877.9|1879.4|1878.2|1879.9|1878.7|1878.9|1877.7|44
1646314800000|2022-03-03 13:40:00|1878.9|1877.7|1880.4|1879.2|1880.4|1879.2|1878.9|1877.7|62
1646315100000|2022-03-03 13:45:00|1879.9|1878.7|1879.4|1878.2|1880.4|1879.2|1879.4|1878.2|32
1646315400000|2022-03-03 13:50:00|1879.1|1877.9|1879.9|1878.7|1880.9|1879.7|1878.6|1877.4|82
1646315700000|2022-03-03 13:55:00|1880.1|1878.9|1882.9|1881.7|1883.4|1882.2|1879.9|1878.7|262
1646316000000|2022-03-03 14:00:00|1882.4|1881.2|1884.9|1883.7|1886.4|1885.2|1882.4|1881.2|280
1646316300000|2022-03-03 14:05:00|1884.4|1883.2|1883.6|1882.4|1884.9|1883.7|1882.9|1881.7|119
1646316600000|2022-03-03 14:10:00|1883.4|1882.2|1883.4|1882.2|1883.9|1882.7|1882.9|1881.7|90
1646316900000|2022-03-03 14:15:00|1883.6|1882.4|1884.4|1883.2|1884.9|1883.7|1883.4|1882.2|102
1646317200000|2022-03-03 14:20:00|1884.1|1882.9|1882.4|1881.2|1884.4|1883.2|1882.4|1881.2|136
1646317500000|2022-03-03 14:25:00|1882.1|1880.9|1882.4|1881.2|1883.4|1882.2|1882.1|1880.9|109
1646317800000|2022-03-03 14:30:00|1882.9|1881.7|1881.4|1880.2|1883.4|1882.2|1880.9|1879.7|336
1646318100000|2022-03-03 14:35:00|1880.9|1879.7|1881.9|1880.7|1881.9|1880.7|1879.9|1878.7|248
1646318400000|2022-03-03 14:40:00|1881.6|1880.4|1881.9|1880.7|1882.9|1881.7|1880.9|1879.7|206
1646318700000|2022-03-03 14:45:00|1882.1|1880.9|1879.9|1878.7|1883.4|1882.2|1879.9|1878.7|175
1646319000000|2022-03-03 14:50:00|1880.4|1879.2|1879.4|1878.2|1881.4|1880.2|1878.9|1877.7|280
1646319300000|2022-03-03 14:55:00|1878.4|1877.2|1880.4|1879.2|1880.9|1879.7|1878.1|1876.9|302
1646319600000|2022-03-03 15:00:00|1879.9|1878.7|1877.9|1876.7|1880.9|1879.7|1877.9|1876.7|146
1646319900000|2022-03-03 15:05:00|1878.4|1877.2|1878.4|1877.2|1878.4|1877.2|1876.4|1875.2|182
1646320200000|2022-03-03 15:10:00|1877.9|1876.7|1877.9|1876.7|1878.4|1877.2|1875.9|1874.7|162
1646320500000|2022-03-03 15:15:00|1877.6|1876.4|1875.9|1874.7|1877.9|1876.7|1874.9|1873.7|164
1646320800000|2022-03-03 15:20:00|1875.6|1874.4|1873.4|1872.2|1875.9|1874.7|1872.9|1871.7|292
1646321100000|2022-03-03 15:25:00|1873.6|1872.4|1875.4|1874.2|1875.6|1874.4|1872.9|1871.7|261
1646321400000|2022-03-03 15:30:00|1875.1|1873.9|1873.9|1872.7|1875.9|1874.7|1873.4|1872.2|347
1646321700000|2022-03-03 15:35:00|1873.4|1872.2|1871.4|1870.2|1874.9|1873.7|1871.4|1870.2|203
1646322000000|2022-03-03 15:40:00|1871.6|1870.4|1869.4|1868.2|1872.4|1871.2|1869.4|1868.2|188
1646322300000|2022-03-03 15:45:00|1869.6|1868.4|1871.4|1870.2|1871.9|1870.7|1869.4|1868.2|149
1646322600000|2022-03-03 15:50:00|1871.1|1869.9|1869.9|1868.7|1871.9|1870.7|1869.9|1868.7|103
1646322900000|2022-03-03 15:55:00|1870.1|1868.9|1868.9|1867.7|1870.4|1869.2|1868.9|1867.7|163
1646323200000|2022-03-03 16:00:00|1868.4|1867.2|1869.1|1867.9|1870.4|1869.2|1868.4|1867.2|257
1646323500000|2022-03-03 16:05:00|1869.4|1868.2|1869.4|1868.2|1870.4|1869.2|1867.9|1866.7|163
1646323800000|2022-03-03 16:10:00|1868.9|1867.7|1865.9|1864.7|1869.4|1868.2|1865.9|1864.7|287
1646324100000|2022-03-03 16:15:00|1865.4|1864.2|1867.6|1866.4|1867.9|1866.7|1864.9|1863.7|156
1646324400000|2022-03-03 16:20:00|1867.9|1866.7|1870.4|1869.2|1870.9|1869.7|1867.6|1866.4|169
1646324700000|2022-03-03 16:25:00|1870.1|1868.9|1868.9|1867.7|1871.4|1870.2|1868.9|1867.7|135
1646325000000|2022-03-03 16:30:00|1869.1|1867.9|1869.1|1867.9|1869.6|1868.4|1867.4|1866.2|290
1646325300000|2022-03-03 16:35:00|1868.9|1867.7|1866.4|1865.2|1869.1|1867.9|1865.4|1864.2|271
1646325600000|2022-03-03 16:40:00|1866.6|1865.4|1868.4|1867.2|1868.9|1867.7|1865.9|1864.7|231
1646325900000|2022-03-03 16:45:00|1868.1|1866.9|1866.9|1865.7|1868.4|1867.2|1866.4|1865.2|135
1646326200000|2022-03-03 16:50:00|1866.4|1865.2|1867.9|1866.7|1868.9|1867.7|1866.1|1864.9|159
1646326500000|2022-03-03 16:55:00|1867.6|1866.4|1868.1|1866.9|1869.6|1868.4|1864.9|1863.7|398
1646326800000|2022-03-03 17:00:00|1868.4|1867.2|1868.9|1867.7|1869.4|1868.2|1867.4|1866.2|64
1646327100000|2022-03-03 17:05:00|1868.4|1867.2|1870.4|1869.2|1870.4|1869.2|1867.9|1866.7|64
1646327400000|2022-03-03 17:10:00|1869.9|1868.7|1869.9|1868.7|1871.4|1870.2|1869.4|1868.2|81
1646327700000|2022-03-03 17:15:00|1869.6|1868.4|1869.4|1868.2|1870.4|1869.2|1868.9|1867.7|37
1646328000000|2022-03-03 17:20:00|1869.1|1867.9|1868.9|1867.7|1869.9|1868.7|1868.4|1867.2|61
1646328300000|2022-03-03 17:25:00|1868.6|1867.4|1866.4|1865.2|1869.4|1868.2|1865.9|1864.7|50
1646328600000|2022-03-03 17:30:00|1866.6|1865.4|1874.1|1872.9|1876.4|1875.2|1866.4|1865.2|794
1646328900000|2022-03-03 17:35:00|1874.4|1873.2|1872.4|1871.2|1876.4|1875.2|1872.4|1871.2|907
1646329200000|2022-03-03 17:40:00|1872.1|1870.9|1872.9|1871.7|1872.9|1871.7|1870.4|1869.2|147
1646329500000|2022-03-03 17:45:00|1873.1|1871.9|1872.9|1871.7|1873.9|1872.7|1870.9|1869.7|83
1646329800000|2022-03-03 17:50:00|1872.6|1871.4|1872.1|1870.9|1873.4|1872.2|1871.4|1870.2|110
1646330100000|2022-03-03 17:55:00|1871.9|1870.7|1872.9|1871.7|1873.4|1872.2|1871.9|1870.7|39
1646330400000|2022-03-03 18:00:00|1872.6|1871.4|1873.4|1872.2|1873.9|1872.7|1871.9|1870.7|41
1646330700000|2022-03-03 18:05:00|1873.1|1871.9|1872.4|1871.2|1874.9|1873.7|1871.9|1870.7|41
1646331000000|2022-03-03 18:10:00|1872.1|1870.9|1873.4|1872.2|1873.4|1872.2|1871.9|1870.7|43
1646331300000|2022-03-03 18:15:00|1873.9|1872.7|1874.4|1873.2|1874.9|1873.7|1873.6|1872.4|76
1646331600000|2022-03-03 18:20:00|1873.9|1872.7|1873.9|1872.7|1874.9|1873.7|1873.4|1872.2|59
1646331900000|2022-03-03 18:25:00|1874.1|1872.9|1873.9|1872.7|1874.1|1872.9|1872.9|1871.7|17
1646332200000|2022-03-03 18:30:00|1873.6|1872.4|1870.4|1869.2|1873.9|1872.7|1869.4|1868.2|69
1646332500000|2022-03-03 18:35:00|1870.6|1869.4|1870.4|1869.2|1871.4|1870.2|1869.9|1868.7|38
1646332800000|2022-03-03 18:40:00|1870.6|1869.4|1869.9|1868.7|1870.9|1869.7|1868.9|1867.7|42
1646333100000|2022-03-03 18:45:00|1869.4|1868.2|1871.9|1870.7|1872.4|1871.2|1869.4|1868.2|339
1646333400000|2022-03-03 18:50:00|1872.4|1871.2|1871.9|1870.7|1872.6|1871.4|1871.4|1870.2|33
1646333700000|2022-03-03 18:55:00|1872.4|1871.2|1871.4|1870.2|1872.9|1871.7|1871.4|1870.2|82
1646334000000|2022-03-03 19:00:00|1871.9|1870.7|1871.4|1870.2|1872.9|1871.7|1871.4|1870.2|31
1646334300000|2022-03-03 19:05:00|1871.1|1869.9|1870.4|1869.2|1872.1|1870.9|1870.4|1869.2|28
1646334600000|2022-03-03 19:10:00|1870.6|1869.4|1873.6|1872.4|1874.1|1872.9|1869.4|1868.2|271
1646334900000|2022-03-03 19:15:00|1873.4|1872.2|1872.9|1871.7|1873.9|1872.7|1872.6|1871.4|43
1646335200000|2022-03-03 19:20:00|1872.4|1871.2|1871.4|1870.2|1872.9|1871.7|1870.9|1869.7|119
1646335500000|2022-03-03 19:25:00|1871.9|1870.7|1871.9|1870.7|1872.4|1871.2|1871.4|1870.2|43
1646335800000|2022-03-03 19:30:00|1872.1|1870.9|1870.9|1869.7|1872.1|1870.9|1870.4|1869.2|52
1646336100000|2022-03-03 19:35:00|1871.4|1870.2|1870.1|1868.9|1871.4|1870.2|1869.9|1868.7|24
1646336400000|2022-03-03 19:40:00|1870.4|1869.2|1868.9|1867.7|1870.9|1869.7|1867.9|1866.7|139
1646336700000|2022-03-03 19:45:00|1868.6|1867.4|1867.9|1866.7|1868.9|1867.7|1867.4|1866.2|137
1646337000000|2022-03-03 19:50:00|1868.4|1867.2|1867.4|1866.2|1868.4|1867.2|1866.4|1865.2|106
1646337300000|2022-03-03 19:55:00|1867.6|1866.4|1867.4|1866.2|1867.9|1866.7|1866.9|1865.7|88
1646337600000|2022-03-03 20:00:00|1866.9|1865.7|1864.9|1863.7|1867.4|1866.2|1864.9|1863.7|226
1646337900000|2022-03-03 20:05:00|1865.1|1863.9|1865.4|1864.2|1866.9|1865.7|1864.4|1863.2|117
1646338200000|2022-03-03 20:10:00|1865.1|1863.9|1865.9|1864.7|1865.9|1864.7|1864.9|1863.7|50
1646338500000|2022-03-03 20:15:00|1865.6|1864.4|1867.4|1866.2|1868.4|1867.2|1865.6|1864.4|138
1646338800000|2022-03-03 20:20:00|1867.6|1865.4|1868.5|1866.5|1868.6|1866.6|1866.3|1864.3|72
1646339100000|2022-03-03 20:25:00|1868.7|1866.7|1871.2|1869.2|1871.3|1869.3|1868.5|1866.5|165
1646339400000|2022-03-03 20:30:00|1871|1869|1867.1|1865.1|1871.3|1869.3|1866.7|1864.7|113
1646339700000|2022-03-03 20:35:00|1867|1865|1868.4|1866.4|1869|1867|1865.9|1863.9|140
1646340000000|2022-03-03 20:40:00|1868.2|1866.2|1866.3|1864.3|1868.5|1866.5|1866.1|1864.1|124
1646340300000|2022-03-03 20:45:00|1866.1|1864.1|1868.1|1866.1|1868.1|1866.1|1865.7|1863.7|89
1646340600000|2022-03-03 20:50:00|1867.9|1865.9|1869.4|1867.4|1870.3|1868.3|1866.6|1864.6|154
1646340900000|2022-03-03 20:55:00|1869.2|1867.2|1870.3|1868.3|1871.1|1869.1|1868.1|1866.1|2
1646341200000|2022-03-03 21:00:00|1870.1|1868.1|1871.3|1869.3|1871.7|1869.7|1869.6|1867.6|12
1646341500000|2022-03-03 21:05:00|1871.4|1869.4|1872|1870|1872.3|1870.3|1871|1869|0
1646341800000|2022-03-03 21:10:00|1872.2|1870.2|1872.2|1870.2|1872.4|1870.4|1871.9|1869.9|0
1646342100000|2022-03-03 21:15:00|1872|1870|1872.2|1870.2|1872.2|1870.2|1871.8|1869.8|0
1646342400000|2022-03-03 21:20:00|1872|1870|1871.8|1869.8|1872|1870|1871.8|1869.8|0
1646342700000|2022-03-03 21:25:00|1872|1870|1871.9|1869.9|1872.1|1870.1|1871.7|1869.7|0
1646343000000|2022-03-03 21:30:00|1871.8|1869.8|1871.8|1869.8|1871.9|1869.9|1871.6|1869.6|0
1646343300000|2022-03-03 21:35:00|1872|1870|1871.7|1869.7|1872.3|1870.3|1871.7|1869.7|0
1646343600000|2022-03-03 21:40:00|1871.8|1869.8|1872.3|1870.3|1872.3|1870.3|1871.7|1869.7|0
1646343900000|2022-03-03 21:45:00|1872.2|1870.2|1873|1871|1873.1|1871.1|1872.1|1870.1|0
1646344200000|2022-03-03 21:50:00|1872.9|1870.9|1872.8|1870.8|1872.9|1870.9|1872.6|1870.6|0
1646344500000|2022-03-03 21:55:00|1872.7|1870.7|1872.8|1870.8|1872.9|1870.9|1872.7|1870.7|0
1646344800000|2022-03-03 22:00:00|1872.7|1870.7|1872.7|1870.7|1872.8|1870.8|1872.7|1870.7|0
1646345100000|2022-03-03 22:05:00|1872.8|1870.8|1872.7|1870.7|1872.8|1870.8|1872.7|1870.7|0
1646345400000|2022-03-03 22:10:00|1872.8|1870.8|1872.8|1870.8|1872.9|1870.9|1872.7|1870.7|0
1646345700000|2022-03-03 22:15:00|1872.9|1870.9|1872.8|1870.8|1872.9|1870.9|1872.8|1870.8|0
1646346000000|2022-03-03 22:20:00|1872.9|1870.9|1873.2|1871.2|1873.2|1871.2|1872.9|1870.9|0
1646346300000|2022-03-03 22:25:00|1873.1|1871.1|1873.2|1871.2|1873.2|1871.2|1873|1871|0
1646346600000|2022-03-03 22:30:00|1873.1|1871.1|1873.1|1871.1|1873.2|1871.2|1873.1|1871.1|0
1646346900000|2022-03-03 22:35:00|1873|1871|1872.9|1870.9|1873|1871|1872.9|1870.9|0
1646347200000|2022-03-03 22:40:00|1873|1871|1873|1871|1873|1871|1873|1871|0
1646347500000|2022-03-03 22:45:00|1872.9|1870.9|1873|1871|1873|1871|1872.9|1870.9|0
1646347800000|2022-03-03 22:50:00|1872.9|1870.9|1872.9|1870.9|1873|1871|1872.9|1870.9|0
1646348100000|2022-03-03 22:55:00|1872.8|1870.8|1873.1|1871.1|1873.1|1871.1|1872.8|1870.8|0
1646348400000|2022-03-03 23:00:00|1873.4|1871.4|1874.4|1872.4|1875.4|1873.4|1873.1|1871.1|0
1646348700000|2022-03-03 23:05:00|1874.5|1872.5|1873.9|1871.9|1874.6|1872.6|1873.5|1871.5|0
1646349000000|2022-03-03 23:10:00|1874.1|1872.1|1874.3|1872.3|1874.3|1872.3|1873.6|1871.6|0
1646349300000|2022-03-03 23:15:00|1874.6|1872.6|1874.8|1872.8|1875.3|1873.3|1874.3|1872.3|0
1646349600000|2022-03-03 23:20:00|1874.9|1872.9|1874.4|1872.4|1875.3|1873.3|1874.2|1872.2|0
1646349900000|2022-03-03 23:25:00|1874.2|1872.2|1874.5|1872.5|1874.9|1872.9|1874.1|1872.1|0
1646350200000|2022-03-03 23:30:00|1874.6|1872.6|1874.5|1872.5|1875.4|1873.4|1874.1|1872.1|0
1646350500000|2022-03-03 23:35:00|1874.7|1872.7|1875.6|1873.6|1875.6|1873.6|1873.9|1871.9|0
1646350800000|2022-03-03 23:40:00|1875.4|1873.4|1874.1|1872.1|1875.6|1873.6|1873.5|1871.5|0
1646351100000|2022-03-03 23:45:00|1874|1872|1871.9|1870.7|1874|1872.7|1870.9|1869.7|751
1646351400000|2022-03-03 23:50:00|1872.9|1871.7|1873.4|1872.2|1873.9|1872.7|1872.9|1871.7|194
1646351700000|2022-03-03 23:55:00|1873.6|1872.4|1873.4|1872.2|1874.4|1873.2|1872.4|1871.2|384
1646352000000|2022-03-04 00:00:00|1873.2|1872.4|1872.7|1871.9|1874.2|1873.4|1870.7|1869.9|1411
1646352300000|2022-03-04 00:05:00|1872.2|1871.4|1866.7|1865.9|1873.2|1872.4|1866.4|1865.6|1322
1646352600000|2022-03-04 00:10:00|1867.2|1866.4|1869.2|1868.4|1869.2|1868.4|1864.2|1863.4|1713
1646352900000|2022-03-04 00:15:00|1868.9|1868.1|1862.7|1861.9|1869.7|1868.9|1861.2|1860.4|1830
1646353200000|2022-03-04 00:20:00|1862.2|1861.4|1858.7|1857.9|1863.2|1862.4|1858.2|1857.4|1155
1646353500000|2022-03-04 00:25:00|1858.2|1857.4|1857.7|1856.9|1858.7|1857.9|1855.7|1854.9|1486
1646353800000|2022-03-04 00:30:00|1857.2|1856.4|1851.2|1850.4|1858.2|1857.4|1850.9|1850.1|1301
1646354100000|2022-03-04 00:35:00|1850.9|1850.1|1845.7|1844.9|1853.7|1852.9|1845.2|1844.4|1648
1646354400000|2022-03-04 00:40:00|1845.2|1844.4|1847.2|1846.4|1847.2|1846.4|1841.7|1840.9|1482
1646354700000|2022-03-04 00:45:00|1846.7|1845.9|1849.9|1849.1|1850.2|1849.4|1845.2|1844.4|1189
1646355000000|2022-03-04 00:50:00|1850.2|1849.4|1848.2|1847.4|1851.7|1850.9|1848.2|1847.4|1114
1646355300000|2022-03-04 00:55:00|1847.7|1846.9|1847.7|1846.9|1848.2|1847.4|1843.7|1842.9|974
1646355600000|2022-03-04 01:00:00|1848.2|1847.4|1848.7|1847.9|1848.7|1847.9|1843.2|1842.4|1507
1646355900000|2022-03-04 01:05:00|1848.2|1847.4|1841.7|1840.9|1848.2|1847.4|1840.7|1839.9|1552
1646356200000|2022-03-04 01:10:00|1842.2|1841.4|1841.7|1840.9|1842.2|1841.4|1839.2|1838.4|889
1646356500000|2022-03-04 01:15:00|1841.2|1840.4|1840.2|1839.4|1842.2|1841.4|1836.2|1835.4|1507
1646356800000|2022-03-04 01:20:00|1840.4|1839.6|1845.7|1844.9|1845.7|1844.9|1838.2|1837.4|1679
1646357100000|2022-03-04 01:25:00|1845.2|1844.4|1845.2|1844.4|1847.2|1846.4|1843.7|1842.9|926
1646357400000|2022-03-04 01:30:00|1844.7|1843.9|1844.7|1843.9|1847.2|1846.4|1842.2|1841.4|960
1646357700000|2022-03-04 01:35:00|1845.2|1844.4|1845.7|1844.9|1847.2|1846.4|1843.2|1842.4|903
1646358000000|2022-03-04 01:40:00|1846.2|1845.4|1844.2|1843.4|1846.2|1845.4|1842.2|1841.4|669
1646358300000|2022-03-04 01:45:00|1843.9|1843.1|1845.7|1844.9|1846.2|1845.4|1842.7|1841.9|563
1646358600000|2022-03-04 01:50:00|1845.9|1845.1|1850.2|1849.4|1852.2|1851.4|1845.7|1844.9|1384
1646358900000|2022-03-04 01:55:00|1850.7|1849.9|1852.7|1851.9|1853.7|1852.9|1849.7|1848.9|1032
1646359200000|2022-03-04 02:00:00|1852.2|1851.4|1848.7|1847.9|1852.7|1851.9|1846.2|1845.4|1056
1646359500000|2022-03-04 02:05:00|1848.9|1848.1|1851.2|1850.4|1851.7|1850.9|1847.7|1846.9|796
1646359800000|2022-03-04 02:10:00|1851.7|1850.9|1854.4|1853.6|1855.2|1854.4|1851.2|1850.4|660
1646360100000|2022-03-04 02:15:00|1854.2|1853.4|1853.2|1852.4|1855.7|1854.9|1853.2|1852.4|576
1646360400000|2022-03-04 02:20:00|1853.7|1852.9|1854.7|1853.9|1855.2|1854.4|1852.7|1851.9|501
1646360700000|2022-03-04 02:25:00|1854.4|1853.6|1852.7|1851.9|1854.4|1853.6|1851.7|1850.9|350
1646361000000|2022-03-04 02:30:00|1853.2|1852.4|1855.7|1854.9|1855.9|1855.1|1853.2|1852.4|259
1646361300000|2022-03-04 02:35:00|1855.2|1854.4|1858.7|1857.9|1860.7|1859.9|1855.2|1854.4|533
1646361600000|2022-03-04 02:40:00|1859.2|1858.4|1855.9|1855.1|1859.4|1858.6|1855.2|1854.4|440
1646361900000|2022-03-04 02:45:00|1855.7|1854.9|1853.7|1852.9|1855.7|1854.9|1852.7|1851.9|210
1646362200000|2022-03-04 02:50:00|1853.4|1852.6|1850.7|1849.9|1854.2|1853.4|1847.9|1847.1|669
1646362500000|2022-03-04 02:55:00|1850.2|1849.4|1851.7|1850.9|1852.7|1851.9|1850.2|1849.4|204
1646362800000|2022-03-04 03:00:00|1851.2|1850.4|1851.2|1850.4|1853.9|1853.1|1851.2|1850.4|149
1646363100000|2022-03-04 03:05:00|1850.9|1850.1|1850.2|1849.4|1851.7|1850.9|1849.7|1848.9|143
1646363400000|2022-03-04 03:10:00|1850.4|1849.6|1850.2|1849.4|1850.7|1849.9|1848.2|1847.4|232
1646363700000|2022-03-04 03:15:00|1849.7|1848.9|1847.7|1846.9|1850.9|1850.1|1847.7|1846.9|200
1646364000000|2022-03-04 03:20:00|1847.9|1847.1|1847.7|1846.9|1848.7|1847.9|1847.7|1846.9|212
1646364300000|2022-03-04 03:25:00|1847.9|1847.1|1847.7|1846.9|1848.7|1847.9|1846.2|1845.4|544
1646364600000|2022-03-04 03:30:00|1848.2|1847.4|1846.7|1845.9|1848.7|1847.9|1845.7|1844.9|778
1646364900000|2022-03-04 03:35:00|1846.2|1845.4|1844.7|1843.9|1847.2|1846.4|1844.2|1843.4|855
1646365200000|2022-03-04 03:40:00|1843.7|1842.9|1843.2|1842.4|1844.2|1843.4|1842.7|1841.9|708
1646365500000|2022-03-04 03:45:00|1842.7|1841.9|1839.7|1838.9|1843.2|1842.4|1839.7|1838.9|546
1646365800000|2022-03-04 03:50:00|1839.2|1838.4|1842.2|1841.4|1843.2|1842.4|1839.2|1838.4|527
1646366100000|2022-03-04 03:55:00|1841.7|1840.9|1842.2|1841.4|1844.2|1843.4|1841.7|1840.9|311
1646366400000|2022-03-04 04:00:00|1842.7|1841.9|1841.7|1840.9|1842.7|1841.9|1840.7|1839.9|526
1646366700000|2022-03-04 04:05:00|1841.2|1840.4|1842.4|1841.6|1843.7|1842.9|1840.7|1839.9|392
1646367000000|2022-03-04 04:10:00|1842.7|1841.9|1841.7|1840.9|1842.7|1841.9|1841.2|1840.4|232
1646367300000|2022-03-04 04:15:00|1842.2|1841.4|1845.7|1844.9|1846.7|1845.9|1842.2|1841.4|436
1646367600000|2022-03-04 04:20:00|1846.2|1845.4|1843.7|1842.9|1846.7|1845.9|1843.7|1842.9|391
1646367900000|2022-03-04 04:25:00|1843.9|1843.1|1845.2|1844.4|1845.4|1844.6|1843.7|1842.9|206
1646368200000|2022-03-04 04:30:00|1845.7|1844.9|1842.7|1841.9|1845.7|1844.9|1842.7|1841.9|312
1646368500000|2022-03-04 04:35:00|1843.2|1842.4|1844.2|1843.4|1844.7|1843.9|1842.7|1841.9|281
1646368800000|2022-03-04 04:40:00|1843.7|1842.9|1844.2|1843.4|1844.7|1843.9|1843.7|1842.9|192
1646369100000|2022-03-04 04:45:00|1843.7|1842.9|1844.7|1843.9|1844.9|1844.1|1843.2|1842.4|210
1646369400000|2022-03-04 04:50:00|1845.2|1844.4|1846.7|1845.9|1846.7|1845.9|1845.2|1844.4|246
1646369700000|2022-03-04 04:55:00|1846.9|1846.1|1848.2|1847.4|1848.7|1847.9|1846.7|1845.9|351
1646370000000|2022-03-04 05:00:00|1848.7|1847.9|1848.2|1847.4|1848.9|1848.1|1846.7|1845.9|521
1646370300000|2022-03-04 05:05:00|1848.7|1847.9|1848.7|1847.9|1849.2|1848.4|1848.7|1847.9|164
1646370600000|2022-03-04 05:10:00|1849.2|1848.4|1848.7|1847.9|1849.2|1848.4|1848.2|1847.4|303
1646370900000|2022-03-04 05:15:00|1849.2|1848.4|1849.2|1848.4|1849.2|1848.4|1848.2|1847.4|344
1646371200000|2022-03-04 05:20:00|1849.7|1848.9|1847.7|1846.9|1849.7|1848.9|1847.2|1846.4|386
1646371500000|2022-03-04 05:25:00|1847.9|1847.1|1846.2|1845.4|1848.7|1847.9|1846.2|1845.4|618
1646371800000|2022-03-04 05:30:00|1846.7|1845.9|1845.2|1844.4|1847.2|1846.4|1845.2|1844.4|934
1646372100000|2022-03-04 05:35:00|1845.4|1844.6|1844.7|1843.9|1845.7|1844.9|1844.7|1843.9|714
1646372400000|2022-03-04 05:40:00|1845.2|1844.4|1843.7|1842.9|1845.2|1844.4|1843.2|1842.4|1035
1646372700000|2022-03-04 05:45:00|1843.4|1842.6|1842.7|1841.9|1843.7|1842.9|1841.7|1840.9|954
1646373000000|2022-03-04 05:50:00|1842.2|1841.4|1843.2|1842.4|1843.7|1842.9|1841.7|1840.9|1165
1646373300000|2022-03-04 05:55:00|1842.7|1841.9|1845.2|1844.4|1846.7|1845.9|1842.7|1841.9|2343
1646373600000|2022-03-04 06:00:00|1844.7|1843.9|1849.7|1848.9|1849.7|1848.9|1844.7|1843.9|2308
1646373900000|2022-03-04 06:05:00|1850.2|1849.4|1853.2|1851.2|1853.2|1851.4|1849.9|1849.1|850
1646374200000|2022-03-04 06:10:00|1853.1|1851.1|1854.7|1852.7|1855.3|1853.3|1851.6|1849.6|5
1646374500000|2022-03-04 06:15:00|1854.4|1852.4|1854.2|1852.2|1854.7|1852.7|1853.5|1851.5|531
1646374800000|2022-03-04 06:20:00|1854.1|1852.1|1853.8|1851.8|1854.2|1852.2|1853.4|1851.4|0
1646375100000|2022-03-04 06:25:00|1854.1|1852.1|1855|1853|1855.2|1853.2|1853.7|1851.7|0
1646375400000|2022-03-04 06:30:00|1854.9|1852.9|1853.1|1851.1|1854.9|1852.9|1852.9|1850.9|0
1646375700000|2022-03-04 06:35:00|1853|1851|1853.6|1851.6|1854.2|1852.2|1852.7|1850.7|0
1646376000000|2022-03-04 06:40:00|1853.7|1851.7|1853.6|1851.6|1854.1|1852.1|1852.8|1850.8|0
1646376300000|2022-03-04 06:45:00|1853.4|1851.4|1852.7|1850.7|1853.6|1851.6|1852.3|1850.3|0
1646376600000|2022-03-04 06:50:00|1853.1|1851.1|1853.1|1851.1|1853.8|1851.8|1852.3|1850.3|0
1646376900000|2022-03-04 06:55:00|1853|1851|1853.8|1851.8|1854.2|1852.2|1852.6|1850.6|0
1646377200000|2022-03-04 07:00:00|1854|1852|1855.8|1853.8|1856.6|1854.6|1853|1851|0
1646377500000|2022-03-04 07:05:00|1856|1854|1857.7|1855.7|1858.2|1856.2|1856|1854|0
1646377800000|2022-03-04 07:10:00|1857.8|1855.8|1855.5|1853.5|1858.1|1856.1|1854.9|1852.9|0
1646378100000|2022-03-04 07:15:00|1855.6|1853.6|1852.3|1850.3|1856.3|1854.3|1852|1850|0
1646378400000|2022-03-04 07:20:00|1852.2|1850.2|1854.2|1852.2|1855|1853|1852.2|1850.2|0
1646378700000|2022-03-04 07:25:00|1854.1|1852.1|1856.1|1854.1|1857.1|1855.1|1853.5|1851.5|0
1646379000000|2022-03-04 07:30:00|1856.2|1854.2|1854.4|1853.2|1856.4|1855.2|1853.6|1852.4|374
1646379300000|2022-03-04 07:35:00|1854.1|1852.9|1853.4|1852.2|1854.6|1853.4|1853.4|1852.2|214
1646379600000|2022-03-04 07:40:00|1853.9|1852.7|1853.4|1852.2|1853.9|1852.7|1852.9|1851.7|119
1646379900000|2022-03-04 07:45:00|1853.9|1852.7|1852.9|1851.7|1855.4|1854.2|1852.6|1851.4|110
1646380200000|2022-03-04 07:50:00|1853.1|1851.9|1853.4|1852.2|1853.6|1852.4|1852.4|1851.2|40
1646380500000|2022-03-04 07:55:00|1852.9|1851.7|1854.4|1853.2|1854.9|1853.7|1852.9|1851.7|107
1646380800000|2022-03-04 08:00:00|1854.6|1853.4|1853.9|1852.7|1856.9|1855.7|1853.4|1852.2|178
1646381100000|2022-03-04 08:05:00|1853.6|1852.4|1856.9|1855.7|1857.4|1856.2|1853.4|1852.2|276
1646381400000|2022-03-04 08:10:00|1857.4|1856.2|1857.1|1855.9|1858.9|1857.7|1856.9|1855.7|208
1646381700000|2022-03-04 08:15:00|1856.9|1855.7|1853.9|1852.7|1856.9|1855.7|1853.4|1852.2|181
1646382000000|2022-03-04 08:20:00|1854.1|1852.9|1854.9|1853.7|1856.9|1855.7|1853.9|1852.7|131
1646382300000|2022-03-04 08:25:00|1855.1|1853.9|1854.1|1852.9|1855.6|1854.4|1852.9|1851.7|110
1646382600000|2022-03-04 08:30:00|1853.9|1852.7|1850.9|1849.7|1853.9|1852.7|1850.4|1849.2|236
1646382900000|2022-03-04 08:35:00|1851.1|1849.9|1848.9|1847.7|1851.4|1850.2|1848.9|1847.7|262
1646383200000|2022-03-04 08:40:00|1849.4|1848.2|1849.1|1847.9|1849.4|1848.2|1847.4|1846.2|140
1646383500000|2022-03-04 08:45:00|1848.9|1847.7|1848.6|1847.4|1850.4|1849.2|1847.9|1846.7|126
1646383800000|2022-03-04 08:50:00|1848.4|1847.2|1847.9|1846.7|1848.9|1847.7|1846.4|1845.2|128
1646384100000|2022-03-04 08:55:00|1848.1|1846.9|1846.9|1845.7|1848.6|1847.4|1846.4|1845.2|116
1646384400000|2022-03-04 09:00:00|1846.6|1845.4|1846.4|1845.2|1847.4|1846.2|1845.9|1844.7|79
1646384700000|2022-03-04 09:05:00|1846.6|1845.4|1842.9|1841.7|1846.9|1845.7|1842.4|1841.2|329
1646385000000|2022-03-04 09:10:00|1842.4|1841.2|1843.1|1841.9|1843.9|1842.7|1842.4|1841.2|159
1646385300000|2022-03-04 09:15:00|1842.9|1841.7|1843.4|1842.2|1843.9|1842.7|1842.4|1841.2|47
1646385600000|2022-03-04 09:20:00|1842.9|1841.7|1841.4|1840.2|1842.9|1841.7|1839.9|1838.7|205
1646385900000|2022-03-04 09:25:00|1840.9|1839.7|1843.9|1842.7|1843.9|1842.7|1840.4|1839.2|108
1646386200000|2022-03-04 09:30:00|1843.4|1842.2|1844.4|1843.2|1846.1|1844.9|1843.1|1841.9|145
1646386500000|2022-03-04 09:35:00|1844.6|1843.4|1840.4|1839.2|1844.6|1843.4|1839.9|1838.7|172
1646386800000|2022-03-04 09:40:00|1840.1|1838.9|1841.9|1840.7|1842.1|1840.9|1838.4|1837.2|354
1646387100000|2022-03-04 09:45:00|1841.6|1840.4|1841.9|1840.7|1843.1|1841.9|1841.4|1840.2|93
1646387400000|2022-03-04 09:50:00|1842.1|1840.9|1840.4|1839.2|1842.9|1841.7|1839.9|1838.7|127
1646387700000|2022-03-04 09:55:00|1840.1|1838.9|1840.9|1839.7|1841.4|1840.2|1839.1|1837.9|135
1646388000000|2022-03-04 10:00:00|1840.4|1839.2|1841.9|1840.7|1842.4|1841.2|1839.4|1838.2|136
1646388300000|2022-03-04 10:05:00|1841.6|1840.4|1840.9|1839.7|1842.9|1841.7|1840.9|1839.7|115
1646388600000|2022-03-04 10:10:00|1840.6|1839.4|1841.9|1840.7|1842.4|1841.2|1839.9|1838.7|126
1646388900000|2022-03-04 10:15:00|1842.1|1840.9|1842.9|1841.7|1844.1|1842.9|1841.9|1840.7|151
1646389200000|2022-03-04 10:20:00|1842.4|1841.2|1844.9|1843.7|1845.4|1844.2|1841.9|1840.7|259
1646389500000|2022-03-04 10:25:00|1845.1|1843.9|1846.4|1845.2|1846.4|1845.2|1844.4|1843.2|107
1646389800000|2022-03-04 10:30:00|1845.9|1844.7|1844.9|1843.7|1846.1|1844.9|1844.4|1843.2|73
1646390100000|2022-03-04 10:35:00|1844.6|1843.4|1844.6|1843.4|1845.4|1844.2|1843.9|1842.7|52
1646390400000|2022-03-04 10:40:00|1844.9|1843.7|1843.9|1842.7|1845.4|1844.2|1843.9|1842.7|45
1646390700000|2022-03-04 10:45:00|1843.6|1842.4|1843.9|1842.7|1844.4|1843.2|1842.9|1841.7|90
1646391000000|2022-03-04 10:50:00|1844.1|1842.9|1841.4|1840.2|1844.4|1843.2|1841.1|1839.9|120
1646391300000|2022-03-04 10:55:00|1841.1|1839.9|1840.4|1839.2|1842.4|1841.2|1839.9|1838.7|227
1646391600000|2022-03-04 11:00:00|1840.1|1838.9|1839.4|1838.2|1840.9|1839.7|1838.4|1837.2|190
1646391900000|2022-03-04 11:05:00|1839.6|1838.4|1840.4|1839.2|1841.4|1840.2|1839.1|1837.9|85
1646392200000|2022-03-04 11:10:00|1840.1|1838.9|1837.9|1836.7|1840.4|1839.2|1837.9|1836.7|108
1646392500000|2022-03-04 11:15:00|1838.1|1836.9|1837.4|1836.2|1838.4|1837.2|1837.4|1836.2|78
1646392800000|2022-03-04 11:20:00|1837.9|1836.7|1840.1|1838.9|1840.4|1839.2|1837.4|1836.2|71
1646393100000|2022-03-04 11:25:00|1840.4|1839.2|1841.4|1840.2|1841.4|1840.2|1839.6|1838.4|68
1646393400000|2022-03-04 11:30:00|1841.1|1839.9|1840.9|1839.7|1841.9|1840.7|1839.4|1838.2|112
1646393700000|2022-03-04 11:35:00|1840.4|1839.2|1839.4|1838.2|1840.4|1839.2|1838.9|1837.7|82
1646394000000|2022-03-04 11:40:00|1838.9|1837.7|1839.9|1838.7|1840.4|1839.2|1838.9|1837.7|56
1646394300000|2022-03-04 11:45:00|1839.6|1838.4|1839.9|1838.7|1840.9|1839.7|1838.9|1837.7|46
1646394600000|2022-03-04 11:50:00|1839.4|1838.2|1840.1|1838.9|1840.4|1839.2|1839.4|1838.2|47
1646394900000|2022-03-04 11:55:00|1840.4|1839.2|1838.9|1837.7|1840.4|1839.2|1837.9|1836.7|59
1646395200000|2022-03-04 12:00:00|1839.1|1837.9|1839.4|1838.2|1839.9|1838.7|1838.4|1837.2|64
1646395500000|2022-03-04 12:05:00|1838.9|1837.7|1837.4|1836.2|1839.4|1838.2|1836.4|1835.2|133
1646395800000|2022-03-04 12:10:00|1837.1|1835.9|1835.9|1834.7|1837.4|1836.2|1835.4|1834.2|84
1646396100000|2022-03-04 12:15:00|1835.6|1834.4|1836.9|1835.7|1836.9|1835.7|1835.6|1834.4|33
1646396400000|2022-03-04 12:20:00|1836.6|1835.4|1835.9|1834.7|1836.9|1835.7|1835.9|1834.7|17
1646396700000|2022-03-04 12:25:00|1835.6|1834.4|1834.4|1833.2|1835.9|1834.7|1833.9|1832.7|66
1646397000000|2022-03-04 12:30:00|1834.6|1833.4|1835.4|1834.2|1835.9|1834.7|1834.4|1833.2|41
1646397300000|2022-03-04 12:35:00|1835.1|1833.9|1836.4|1835.2|1837.4|1836.2|1834.9|1833.7|71
1646397600000|2022-03-04 12:40:00|1836.9|1835.7|1837.4|1836.2|1837.4|1836.2|1835.9|1834.7|42
1646397900000|2022-03-04 12:45:00|1837.9|1836.7|1837.9|1836.7|1839.4|1838.2|1837.9|1836.7|72
1646398200000|2022-03-04 12:50:00|1838.1|1836.9|1837.1|1835.9|1838.4|1837.2|1836.4|1835.2|46
1646398500000|2022-03-04 12:55:00|1836.9|1835.7|1838.9|1837.7|1838.9|1837.7|1836.9|1835.7|38
1646398800000|2022-03-04 13:00:00|1838.4|1837.2|1838.4|1837.2|1839.4|1838.2|1837.9|1836.7|56
1646399100000|2022-03-04 13:05:00|1838.6|1837.4|1838.4|1837.2|1839.4|1838.2|1838.1|1836.9|30
1646399400000|2022-03-04 13:10:00|1838.1|1836.9|1838.4|1837.2|1838.9|1837.7|1837.9|1836.7|64
1646399700000|2022-03-04 13:15:00|1838.6|1837.4|1836.4|1835.2|1838.9|1837.7|1836.4|1835.2|107
1646400000000|2022-03-04 13:20:00|1836.6|1835.4|1838.4|1837.2|1839.4|1838.2|1836.4|1835.2|161
1646400300000|2022-03-04 13:25:00|1838.1|1836.9|1839.4|1838.2|1839.6|1838.4|1837.9|1836.7|66
1646400600000|2022-03-04 13:30:00|1839.9|1838.7|1840.9|1839.7|1843.4|1842.2|1839.9|1838.7|252
1646400900000|2022-03-04 13:35:00|1841.1|1839.9|1839.4|1838.2|1841.9|1840.7|1838.9|1837.7|103
1646401200000|2022-03-04 13:40:00|1839.6|1838.4|1837.9|1836.7|1840.9|1839.7|1837.4|1836.2|84
1646401500000|2022-03-04 13:45:00|1838.1|1836.9|1836.4|1835.2|1839.4|1838.2|1836.4|1835.2|54
1646401800000|2022-03-04 13:50:00|1835.9|1834.7|1836.4|1835.2|1837.4|1836.2|1835.9|1834.7|65
1646402100000|2022-03-04 13:55:00|1836.1|1834.9|1838.9|1837.7|1838.9|1837.7|1835.9|1834.7|45
1646402400000|2022-03-04 14:00:00|1838.4|1837.2|1838.4|1837.2|1839.9|1838.7|1837.9|1836.7|115
1646402700000|2022-03-04 14:05:00|1838.6|1837.4|1838.4|1837.2|1839.4|1838.2|1836.9|1835.7|95
1646403000000|2022-03-04 14:10:00|1838.1|1836.9|1838.4|1837.2|1839.4|1838.2|1837.4|1836.2|50
1646403300000|2022-03-04 14:15:00|1838.6|1837.4|1838.9|1837.7|1839.9|1838.7|1838.4|1837.2|76
1646403600000|2022-03-04 14:20:00|1839.4|1838.2|1840.4|1839.2|1841.4|1840.2|1839.4|1838.2|83
1646403900000|2022-03-04 14:25:00|1839.9|1838.7|1839.4|1838.2|1840.4|1839.2|1839.4|1838.2|59
1646404200000|2022-03-04 14:30:00|1839.9|1838.7|1839.9|1838.7|1842.9|1841.7|1838.9|1837.7|460
1646404500000|2022-03-04 14:35:00|1840.4|1839.2|1839.4|1838.2|1841.9|1840.7|1838.9|1837.7|271
1646404800000|2022-03-04 14:40:00|1838.9|1837.7|1838.1|1836.9|1838.9|1837.7|1836.4|1835.2|229
1646405100000|2022-03-04 14:45:00|1838.4|1837.2|1834.9|1833.7|1838.9|1837.7|1834.9|1833.7|272
1646405400000|2022-03-04 14:50:00|1834.4|1833.2|1836.9|1835.7|1838.4|1837.2|1834.4|1833.2|158
1646405700000|2022-03-04 14:55:00|1836.4|1835.2|1840.4|1839.2|1841.1|1839.9|1835.9|1834.7|264
1646406000000|2022-03-04 15:00:00|1840.6|1839.4|1840.1|1838.9|1842.9|1841.7|1839.4|1838.2|181
1646406300000|2022-03-04 15:05:00|1839.9|1838.7|1835.9|1834.7|1840.4|1839.2|1835.9|1834.7|148
1646406600000|2022-03-04 15:10:00|1836.1|1834.9|1833.4|1832.2|1836.4|1835.2|1832.9|1831.7|265
1646406900000|2022-03-04 15:15:00|1833.9|1832.7|1834.1|1832.9|1834.9|1833.7|1832.9|1831.7|181
1646407200000|2022-03-04 15:20:00|1833.9|1832.7|1833.6|1832.4|1835.9|1834.7|1833.4|1832.2|152
1646407500000|2022-03-04 15:25:00|1833.4|1832.2|1833.9|1832.7|1835.9|1834.7|1833.4|1832.2|237
1646407800000|2022-03-04 15:30:00|1834.1|1832.9|1833.4|1832.2|1834.4|1833.2|1832.4|1831.2|294
1646408100000|2022-03-04 15:35:00|1833.6|1832.4|1835.4|1834.2|1836.9|1835.7|1833.4|1832.2|247
1646408400000|2022-03-04 15:40:00|1835.1|1833.9|1832.4|1831.2|1835.9|1834.7|1832.4|1831.2|319
1646408700000|2022-03-04 15:45:00|1832.9|1831.7|1832.4|1831.2|1833.9|1832.7|1831.4|1830.2|374
1646409000000|2022-03-04 15:50:00|1832.6|1831.4|1832.9|1831.7|1833.9|1832.7|1831.9|1830.7|177
1646409300000|2022-03-04 15:55:00|1832.4|1831.2|1831.4|1830.2|1832.9|1831.7|1831.4|1830.2|94
1646409600000|2022-03-04 16:00:00|1831.6|1830.4|1830.9|1829.7|1832.1|1830.9|1830.9|1829.7|152
1646409900000|2022-03-04 16:05:00|1830.4|1829.2|1831.1|1829.9|1831.9|1830.7|1830.4|1829.2|279
1646410200000|2022-03-04 16:10:00|1830.9|1829.7|1831.4|1830.2|1831.4|1830.2|1829.6|1828.4|299
1646410500000|2022-03-04 16:15:00|1830.9|1829.7|1832.9|1831.7|1833.9|1832.7|1830.9|1829.7|716
1646410800000|2022-03-04 16:20:00|1832.6|1831.4|1833.4|1832.2|1833.9|1832.7|1830.9|1829.7|181
1646411100000|2022-03-04 16:25:00|1832.9|1831.7|1831.4|1830.2|1833.9|1832.7|1831.4|1830.2|152
1646411400000|2022-03-04 16:30:00|1831.6|1830.4|1828.9|1827.7|1831.9|1830.7|1827.9|1826.7|234
1646411700000|2022-03-04 16:35:00|1828.4|1827.2|1831.4|1830.2|1831.4|1830.2|1826.6|1825.4|279
1646412000000|2022-03-04 16:40:00|1831.9|1830.7|1831.9|1830.7|1832.4|1831.2|1830.4|1829.2|209
1646412300000|2022-03-04 16:45:00|1831.6|1830.4|1832.9|1831.7|1833.4|1832.2|1831.4|1830.2|206
1646412600000|2022-03-04 16:50:00|1832.6|1831.4|1831.4|1830.2|1832.9|1831.7|1831.1|1829.9|159
1646412900000|2022-03-04 16:55:00|1831.6|1830.4|1831.4|1830.2|1832.4|1831.2|1830.9|1829.7|191
1646413200000|2022-03-04 17:00:00|1831.6|1830.4|1831.9|1830.7|1831.9|1830.7|1829.4|1828.2|137
1646413500000|2022-03-04 17:05:00|1831.6|1830.4|1833.6|1832.4|1833.9|1832.7|1830.4|1829.2|110
1646413800000|2022-03-04 17:10:00|1833.4|1832.2|1836.9|1835.7|1837.1|1835.9|1833.4|1832.2|151
1646414100000|2022-03-04 17:15:00|1837.1|1835.9|1836.9|1835.7|1839.4|1838.2|1836.9|1835.7|162
1646414400000|2022-03-04 17:20:00|1837.1|1835.9|1834.4|1833.2|1837.1|1835.9|1834.4|1833.2|198
1646414700000|2022-03-04 17:25:00|1834.1|1832.9|1836.9|1835.7|1837.6|1836.4|1833.9|1832.7|65
1646415000000|2022-03-04 17:30:00|1837.1|1835.9|1835.6|1834.4|1837.6|1836.4|1835.4|1834.2|41
1646415300000|2022-03-04 17:35:00|1835.4|1834.2|1836.9|1835.7|1836.9|1835.7|1835.4|1834.2|68
1646415600000|2022-03-04 17:40:00|1837.4|1836.2|1834.9|1833.7|1837.4|1836.2|1834.4|1833.2|65
1646415900000|2022-03-04 17:45:00|1834.6|1833.4|1835.9|1834.7|1835.9|1834.7|1834.4|1833.2|41
1646416200000|2022-03-04 17:50:00|1835.6|1834.4|1836.4|1835.2|1837.4|1836.2|1835.6|1834.4|62
1646416500000|2022-03-04 17:55:00|1836.6|1835.4|1836.9|1835.7|1838.6|1837.4|1836.4|1835.2|82
1646416800000|2022-03-04 18:00:00|1837.1|1835.9|1840.9|1839.7|1840.9|1839.7|1837.1|1835.9|113
1646417100000|2022-03-04 18:05:00|1841.1|1839.9|1840.9|1839.7|1841.4|1840.2|1840.4|1839.2|90
1646417400000|2022-03-04 18:10:00|1841.1|1839.9|1839.9|1838.7|1841.4|1840.2|1839.4|1838.2|113
1646417700000|2022-03-04 18:15:00|1839.6|1838.4|1836.1|1834.9|1840.4|1839.2|1835.9|1834.7|193
1646418000000|2022-03-04 18:20:00|1836.4|1835.2|1836.9|1835.7|1838.4|1837.2|1836.4|1835.2|140
1646418300000|2022-03-04 18:25:00|1837.1|1835.9|1836.1|1834.9|1837.9|1836.7|1835.9|1834.7|56
1646418600000|2022-03-04 18:30:00|1835.9|1834.7|1836.6|1835.4|1837.4|1836.2|1835.9|1834.7|100
1646418900000|2022-03-04 18:35:00|1836.9|1835.7|1838.6|1837.4|1838.9|1837.7|1836.4|1835.2|38
1646419200000|2022-03-04 18:40:00|1838.4|1837.2|1834.9|1833.7|1838.4|1837.2|1834.4|1833.2|89
1646419500000|2022-03-04 18:45:00|1834.4|1833.2|1833.9|1832.7|1834.9|1833.7|1833.1|1831.9|127
1646419800000|2022-03-04 18:50:00|1834.1|1832.9|1834.9|1833.7|1835.1|1833.9|1833.9|1832.7|65
1646420100000|2022-03-04 18:55:00|1835.4|1834.2|1831.9|1830.7|1835.4|1834.2|1831.6|1830.4|116
1646420400000|2022-03-04 19:00:00|1832.1|1830.9|1831.9|1830.7|1833.1|1831.9|1830.4|1829.2|106
1646420700000|2022-03-04 19:05:00|1832.1|1830.9|1831.6|1830.4|1832.9|1831.7|1831.4|1830.2|84
1646421000000|2022-03-04 19:10:00|1831.9|1830.7|1830.4|1829.2|1831.9|1830.7|1829.4|1828.2|69
1646421300000|2022-03-04 19:15:00|1830.6|1829.4|1830.4|1829.2|1830.9|1829.7|1829.4|1828.2|79
1646421600000|2022-03-04 19:20:00|1830.6|1829.4|1832.9|1831.7|1833.4|1832.2|1830.4|1829.2|147
1646421900000|2022-03-04 19:25:00|1832.6|1831.4|1831.9|1830.7|1833.9|1832.7|1830.9|1829.7|137
1646422200000|2022-03-04 19:30:00|1831.6|1830.4|1832.9|1831.7|1833.4|1832.2|1830.9|1829.7|153
1646422500000|2022-03-04 19:35:00|1832.6|1831.4|1831.9|1830.7|1833.4|1832.2|1830.9|1829.7|64
1646422800000|2022-03-04 19:40:00|1831.6|1830.4|1829.1|1827.9|1831.9|1830.7|1828.9|1827.7|113
1646423100000|2022-03-04 19:45:00|1828.9|1827.7|1828.4|1827.2|1829.9|1828.7|1827.9|1826.7|68
1646423400000|2022-03-04 19:50:00|1828.9|1827.7|1828.9|1827.7|1830.4|1829.2|1827.9|1826.7|88
1646423700000|2022-03-04 19:55:00|1829.1|1827.9|1826.6|1825.4|1829.4|1828.2|1826.4|1825.2|92
1646424000000|2022-03-04 20:00:00|1826.9|1825.7|1830.4|1829.2|1831.4|1830.2|1826.4|1825.2|143
1646424300000|2022-03-04 20:05:00|1830.1|1828.9|1829.9|1828.7|1832.4|1831.2|1828.9|1827.7|130
1646424600000|2022-03-04 20:10:00|1830.4|1829.2|1828.9|1827.7|1831.4|1830.2|1828.9|1827.7|149
1646424900000|2022-03-04 20:15:00|1829.1|1827.9|1829.9|1828.7|1831.1|1829.9|1829.1|1827.9|132
1646425200000|2022-03-04 20:20:00|1830.2|1828.2|1831.4|1829.4|1831.8|1829.8|1829|1827|114
1646425500000|2022-03-04 20:25:00|1831.2|1829.2|1833.1|1831.1|1834.2|1832.2|1831|1829|120
1646425800000|2022-03-04 20:30:00|1832.8|1830.8|1831.9|1829.9|1833.9|1831.9|1831|1829|86
1646426100000|2022-03-04 20:35:00|1832.2|1830.2|1830.9|1828.9|1832.9|1830.9|1829.5|1827.5|101
1646426400000|2022-03-04 20:40:00|1831|1829|1831.8|1829.8|1832.3|1830.3|1830|1828|171
1646426700000|2022-03-04 20:45:00|1831.5|1829.5|1830.8|1828.8|1833|1831|1830|1828|105
1646427000000|2022-03-04 20:50:00|1830.4|1828.4|1836.2|1834.2|1836.4|1834.4|1830.1|1828.1|135
1646427300000|2022-03-04 20:55:00|1836.1|1834.1|1837.4|1835.4|1839.5|1837.5|1836.1|1834.1|0
1646427600000|2022-03-04 21:00:00|1837.1|1835.1|1836.3|1834.3|1837.2|1835.2|1835.7|1833.7|21
1646427900000|2022-03-04 21:05:00|1836.2|1834.2|1836.5|1834.5|1836.5|1834.5|1834.4|1832.4|0
1646428200000|2022-03-04 21:10:00|1836.4|1834.4|1835.1|1833.1|1836.5|1834.5|1835.1|1833.1|0
1646428500000|2022-03-04 21:15:00|1835.3|1833.3|1835.4|1833.4|1835.5|1833.5|1835.2|1833.2|0
1646428800000|2022-03-04 21:20:00|1835|1833|1835.3|1833.3|1835.7|1833.7|1835|1833|0
1646429100000|2022-03-04 21:25:00|1835.2|1833.2|1835.4|1833.4|1835.6|1833.6|1835.1|1833.1|0
1646429400000|2022-03-04 21:30:00|1835.5|1833.5|1835.5|1833.5|1835.5|1833.5|1835.4|1833.4|0
1646429700000|2022-03-04 21:35:00|1835.6|1833.6|1835.5|1833.5|1835.7|1833.7|1835.5|1833.5|0
1646430000000|2022-03-04 21:40:00|1835.3|1833.3|1835.5|1833.5|1835.5|1833.5|1835.3|1833.3|0
1646430300000|2022-03-04 21:45:00|1835.3|1833.3|1833.7|1831.7|1835.4|1833.4|1833.7|1831.7|0
1646430600000|2022-03-04 21:50:00|1833.1|1831.1|1832.4|1830.4|1833.8|1831.8|1831.7|1829.7|0
1646430900000|2022-03-04 21:55:00|1832.6|1830.6|1831.8|1829.8|1832.7|1830.7|1831.2|1829.2|0
1646607600000|2022-03-06 23:00:00|1825|1823|1816.6|1814.6|1825|1823|1814.8|1812.8|0
1646607900000|2022-03-06 23:05:00|1816.7|1814.7|1819.6|1817.6|1820.2|1818.2|1816.5|1814.5|0
1646608200000|2022-03-06 23:10:00|1819.5|1817.5|1820.1|1818.1|1820.4|1818.4|1817.1|1815.1|0
1646608500000|2022-03-06 23:15:00|1820|1818|1818.8|1816.8|1821.6|1819.6|1818.2|1816.2|0
1646608800000|2022-03-06 23:20:00|1818.5|1816.5|1817.4|1815.4|1819.2|1817.2|1815.9|1813.9|0
1646609100000|2022-03-06 23:25:00|1817.3|1815.3|1817.5|1815.5|1819.3|1817.3|1816.5|1814.5|0
1646609400000|2022-03-06 23:30:00|1817.6|1815.6|1819.5|1817.5|1820.2|1818.2|1813.7|1811.7|0
1646609700000|2022-03-06 23:35:00|1819.3|1817.3|1817.6|1815.6|1819.7|1817.7|1816.2|1814.2|0
1646610000000|2022-03-06 23:40:00|1818.2|1816.2|1814.5|1812.5|1818.4|1816.4|1814.2|1812.2|0
1646610300000|2022-03-06 23:45:00|1814.4|1812.4|1814.6|1813.4|1818.9|1817.7|1814.2|1812.2|1122
1646610600000|2022-03-06 23:50:00|1814.4|1813.2|1809.9|1808.7|1814.9|1813.7|1809.6|1808.4|624
1646610900000|2022-03-06 23:55:00|1810.1|1808.9|1810.4|1809.2|1810.9|1809.7|1807.9|1806.7|444
1646611200000|2022-03-07 00:00:00|1810.2|1809.4|1811.2|1810.4|1811.7|1810.9|1803.7|1802.9|2365
1646611500000|2022-03-07 00:05:00|1811.7|1810.9|1810.7|1809.9|1812.2|1811.4|1805.7|1804.9|1255
1646611800000|2022-03-07 00:10:00|1811.2|1810.4|1808.2|1807.4|1811.7|1810.9|1803.7|1802.9|1445
1646612100000|2022-03-07 00:15:00|1808.7|1807.9|1804.7|1803.9|1810.2|1809.4|1804.7|1803.9|1202
1646612400000|2022-03-07 00:20:00|1805.2|1804.4|1802.2|1801.4|1805.7|1804.9|1801.7|1800.9|1153
1646612700000|2022-03-07 00:25:00|1801.7|1800.9|1800.7|1799.9|1802.7|1801.9|1798.7|1797.9|943
1646613000000|2022-03-07 00:30:00|1800.4|1799.6|1802.2|1801.4|1802.2|1801.4|1798.4|1797.6|880
1646613300000|2022-03-07 00:35:00|1801.7|1800.9|1800.2|1799.4|1802.2|1801.4|1798.2|1797.4|802
1646613600000|2022-03-07 00:40:00|1799.9|1799.1|1795.7|1794.9|1800.2|1799.4|1795.2|1794.4|889
1646613900000|2022-03-07 00:45:00|1796.2|1795.4|1794.7|1793.9|1797.2|1796.4|1792.7|1791.9|1225
1646614200000|2022-03-07 00:50:00|1795.2|1794.4|1794.7|1793.9|1795.2|1794.4|1792.7|1791.9|820
1646614500000|2022-03-07 00:55:00|1794.2|1793.4|1793.2|1792.4|1795.7|1794.9|1793.2|1792.4|683
1646614800000|2022-03-07 01:00:00|1793.7|1792.9|1791.7|1790.9|1795.2|1794.4|1790.7|1789.9|803
1646615100000|2022-03-07 01:05:00|1791.2|1790.4|1795.2|1794.4|1795.7|1794.9|1790.7|1789.9|1059
1646615400000|2022-03-07 01:10:00|1795.4|1794.6|1792.7|1791.9|1796.7|1795.9|1792.7|1791.9|1036
1646615700000|2022-03-07 01:15:00|1792.2|1791.4|1790.4|1789.6|1792.2|1791.4|1788.7|1787.9|924
1646616000000|2022-03-07 01:20:00|1790.7|1789.9|1790.2|1789.4|1790.9|1790.1|1788.7|1787.9|563
1646616300000|2022-03-07 01:25:00|1790.7|1789.9|1788.2|1787.4|1790.7|1789.9|1786.7|1785.9|708
1646616600000|2022-03-07 01:30:00|1787.7|1786.9|1787.2|1786.4|1788.2|1787.4|1785.7|1784.9|754
1646616900000|2022-03-07 01:35:00|1787.4|1786.6|1784.7|1783.9|1787.7|1786.9|1784.7|1783.9|344
1646617200000|2022-03-07 01:40:00|1784.2|1783.4|1781.7|1780.9|1785.2|1784.4|1781.7|1780.9|652
1646617500000|2022-03-07 01:45:00|1781.4|1780.6|1788.2|1787.4|1788.2|1787.4|1781.2|1780.4|511
1646617800000|2022-03-07 01:50:00|1787.7|1786.9|1785.7|1784.9|1787.7|1786.9|1785.2|1784.4|458
1646618100000|2022-03-07 01:55:00|1785.2|1784.4|1784.7|1783.9|1786.7|1785.9|1784.7|1783.9|395
1646618400000|2022-03-07 02:00:00|1784.2|1783.4|1785.9|1785.1|1786.4|1785.6|1783.7|1782.9|575
1646618700000|2022-03-07 02:05:00|1785.7|1784.9|1785.7|1784.9|1786.2|1785.4|1784.2|1783.4|653
1646619000000|2022-03-07 02:10:00|1785.4|1784.6|1786.2|1785.4|1786.2|1785.4|1784.2|1783.4|470
1646619300000|2022-03-07 02:15:00|1785.7|1784.9|1790.2|1789.4|1790.4|1789.6|1785.7|1784.9|641
1646619600000|2022-03-07 02:20:00|1790.4|1789.6|1789.7|1788.9|1791.2|1790.4|1789.2|1788.4|448
1646619900000|2022-03-07 02:25:00|1790.2|1789.4|1791.2|1790.4|1792.2|1791.4|1789.7|1788.9|570
1646620200000|2022-03-07 02:30:00|1790.7|1789.9|1792.2|1791.4|1792.7|1791.9|1790.2|1789.4|430
1646620500000|2022-03-07 02:35:00|1791.9|1791.1|1789.9|1789.1|1792.2|1791.4|1789.7|1788.9|230
1646620800000|2022-03-07 02:40:00|1790.2|1789.4|1792.2|1791.4|1792.7|1791.9|1790.2|1789.4|139
1646621100000|2022-03-07 02:45:00|1791.7|1790.9|1789.2|1788.4|1792.2|1791.4|1788.7|1787.9|227
1646621400000|2022-03-07 02:50:00|1789.4|1788.6|1788.2|1787.4|1789.7|1788.9|1788.2|1787.4|240
1646621700000|2022-03-07 02:55:00|1788.7|1787.9|1788.4|1787.6|1789.2|1788.4|1787.7|1786.9|197
1646622000000|2022-03-07 03:00:00|1788.2|1787.4|1787.7|1786.9|1789.7|1788.9|1786.9|1786.1|173
1646622300000|2022-03-07 03:05:00|1787.4|1786.6|1789.2|1788.4|1789.2|1788.4|1787.4|1786.6|124
1646622600000|2022-03-07 03:10:00|1788.7|1787.9|1788.7|1787.9|1789.9|1789.1|1788.2|1787.4|118
1646622900000|2022-03-07 03:15:00|1789.2|1788.4|1789.2|1788.4|1790.2|1789.4|1788.7|1787.9|85
1646623200000|2022-03-07 03:20:00|1789.4|1788.6|1793.2|1792.4|1793.2|1792.4|1789.2|1788.4|316
1646623500000|2022-03-07 03:25:00|1792.9|1792.1|1796.2|1795.4|1797.2|1796.4|1792.7|1791.9|726
1646623800000|2022-03-07 03:30:00|1796.7|1795.9|1792.7|1791.9|1796.7|1795.9|1791.7|1790.9|1058
1646624100000|2022-03-07 03:35:00|1793.2|1792.4|1790.2|1789.4|1793.2|1792.4|1790.2|1789.4|504
1646624400000|2022-03-07 03:40:00|1790.7|1789.9|1789.2|1788.4|1791.2|1790.4|1788.7|1787.9|684
1646624700000|2022-03-07 03:45:00|1789.4|1788.6|1788.2|1787.4|1789.7|1788.9|1787.7|1786.9|738
1646625000000|2022-03-07 03:50:00|1788.4|1787.6|1786.2|1785.4|1788.7|1787.9|1785.7|1784.9|659
1646625300000|2022-03-07 03:55:00|1785.7|1784.9|1785.2|1784.4|1787.7|1786.9|1784.2|1783.4|701
1646625600000|2022-03-07 04:00:00|1784.7|1783.9|1783.7|1782.9|1786.2|1785.4|1783.7|1782.9|334
1646625900000|2022-03-07 04:05:00|1783.2|1782.4|1785.2|1784.4|1785.2|1784.4|1782.9|1782.1|415
1646626200000|2022-03-07 04:10:00|1785.7|1784.9|1784.7|1783.9|1785.7|1784.9|1784.7|1783.9|300
1646626500000|2022-03-07 04:15:00|1785.2|1784.4|1787.7|1786.9|1788.2|1787.4|1784.9|1784.1|433
1646626800000|2022-03-07 04:20:00|1788.2|1787.4|1788.7|1787.9|1789.7|1788.9|1787.2|1786.4|478
1646627100000|2022-03-07 04:25:00|1789.2|1788.4|1789.2|1788.4|1789.7|1788.9|1788.2|1787.4|384
1646627400000|2022-03-07 04:30:00|1788.9|1788.1|1787.2|1786.4|1790.2|1789.4|1787.2|1786.4|579
1646627700000|2022-03-07 04:35:00|1787.4|1786.6|1787.7|1786.9|1788.9|1788.1|1787.4|1786.6|254
1646628000000|2022-03-07 04:40:00|1788.2|1787.4|1789.2|1788.4|1789.7|1788.9|1788.2|1787.4|231
1646628300000|2022-03-07 04:45:00|1789.4|1788.6|1790.2|1789.4|1790.9|1790.1|1789.2|1788.4|279
1646628600000|2022-03-07 04:50:00|1790.4|1789.6|1790.7|1789.9|1791.4|1790.6|1789.7|1788.9|457
1646628900000|2022-03-07 04:55:00|1791.2|1790.4|1791.7|1790.9|1792.2|1791.4|1791.2|1790.4|353
1646629200000|2022-03-07 05:00:00|1791.2|1790.4|1788.7|1787.9|1791.2|1790.4|1788.7|1787.9|677
1646629500000|2022-03-07 05:05:00|1789.2|1788.4|1792.7|1791.9|1793.2|1792.4|1789.2|1788.4|599
1646629800000|2022-03-07 05:10:00|1793.2|1792.4|1794.7|1793.9|1796.2|1795.4|1793.2|1792.4|761
1646630100000|2022-03-07 05:15:00|1794.2|1793.4|1803.2|1802.4|1803.7|1802.9|1794.2|1793.4|2008
1646630400000|2022-03-07 05:20:00|1803.4|1802.6|1799.7|1798.9|1805.2|1804.4|1798.7|1797.9|1096
1646630700000|2022-03-07 05:25:00|1799.2|1798.4|1796.9|1796.1|1799.7|1798.9|1796.7|1795.9|889
1646631000000|2022-03-07 05:30:00|1796.7|1795.9|1794.7|1793.9|1797.2|1796.4|1792.7|1791.9|1076
1646631300000|2022-03-07 05:35:00|1794.2|1793.4|1793.7|1792.9|1794.7|1793.9|1791.7|1790.9|784
1646631600000|2022-03-07 05:40:00|1794.2|1793.4|1794.2|1793.4|1795.7|1794.9|1793.7|1792.9|787
1646631900000|2022-03-07 05:45:00|1793.7|1792.9|1792.7|1791.9|1794.7|1793.9|1792.7|1791.9|1650
1646632200000|2022-03-07 05:50:00|1793.2|1792.4|1795.7|1794.9|1796.2|1795.4|1792.7|1791.9|1654
1646632500000|2022-03-07 05:55:00|1795.4|1794.6|1796.2|1795.4|1800.2|1799.4|1795.4|1794.6|4293
1646632800000|2022-03-07 06:00:00|1794.7|1793.9|1792.7|1791.9|1795.7|1794.9|1790.2|1789.4|5656
1646633100000|2022-03-07 06:05:00|1792.2|1791.4|1794.1|1792.1|1795.7|1794.9|1791.7|1790.9|1069
1646633400000|2022-03-07 06:10:00|1794|1792|1792.7|1790.7|1795.3|1793.3|1792.4|1790.4|2
1646633700000|2022-03-07 06:15:00|1792.8|1790.8|1789.4|1787.4|1793|1791|1788.5|1786.5|757
1646634000000|2022-03-07 06:20:00|1789.6|1787.6|1789|1787|1790.4|1788.4|1788.4|1786.4|0
1646634300000|2022-03-07 06:25:00|1789.1|1787.1|1792.2|1790.2|1792.2|1790.2|1789.1|1787.1|0
1646634600000|2022-03-07 06:30:00|1792.4|1790.4|1792.3|1790.3|1793.2|1791.2|1791.3|1789.3|0
1646634900000|2022-03-07 06:35:00|1792|1790|1790.8|1788.8|1792.3|1790.3|1790.5|1788.5|0
1646635200000|2022-03-07 06:40:00|1790.7|1788.7|1791|1789|1791.9|1789.9|1790.1|1788.1|0
1646635500000|2022-03-07 06:45:00|1791.2|1789.2|1792.8|1790.8|1792.8|1790.8|1790.7|1788.7|0
1646635800000|2022-03-07 06:50:00|1792.9|1790.9|1792.4|1790.4|1793|1791|1792.2|1790.2|0
1646636100000|2022-03-07 06:55:00|1792.3|1790.3|1793.7|1791.7|1793.7|1791.7|1792.3|1790.3|0
1646636400000|2022-03-07 07:00:00|1793.3|1791.3|1791.2|1789.2|1795.2|1793.2|1790.7|1788.7|0
1646636700000|2022-03-07 07:05:00|1791.5|1789.5|1793.1|1791.1|1794.9|1792.9|1789.5|1787.5|0
1646637000000|2022-03-07 07:10:00|1793|1791|1794.2|1792.2|1795.1|1793.1|1792.5|1790.5|0
1646637300000|2022-03-07 07:15:00|1794.3|1792.3|1794.6|1792.6|1796.3|1794.3|1793.8|1791.8|0
1646637600000|2022-03-07 07:20:00|1794.8|1792.8|1794.6|1792.6|1795.7|1793.7|1794.1|1792.1|0
1646637900000|2022-03-07 07:25:00|1794.7|1792.7|1794.8|1792.8|1795.9|1793.9|1794.3|1792.3|0
1646638200000|2022-03-07 07:30:00|1794.7|1792.7|1792.4|1791.2|1794.7|1793.2|1791.9|1790.7|377
1646638500000|2022-03-07 07:35:00|1792.1|1790.9|1788.4|1787.2|1792.4|1791.2|1788.4|1787.2|244
1646638800000|2022-03-07 07:40:00|1788.6|1787.4|1783.9|1782.7|1788.6|1787.4|1783.9|1782.7|266
1646639100000|2022-03-07 07:45:00|1784.1|1782.9|1782.4|1781.2|1785.4|1784.2|1781.9|1780.7|317
1646639400000|2022-03-07 07:50:00|1782.1|1780.9|1781.4|1780.2|1782.9|1781.7|1780.9|1779.7|221
1646639700000|2022-03-07 07:55:00|1781.1|1779.9|1781.4|1780.2|1781.4|1780.2|1779.4|1778.2|541
1646640000000|2022-03-07 08:00:00|1781.9|1780.7|1785.9|1784.7|1788.9|1787.7|1781.9|1780.7|850
1646640300000|2022-03-07 08:05:00|1786.1|1784.9|1787.9|1786.7|1789.4|1788.2|1785.9|1784.7|333
1646640600000|2022-03-07 08:10:00|1788.1|1786.9|1783.4|1782.2|1788.4|1787.2|1782.4|1781.2|530
1646640900000|2022-03-07 08:15:00|1783.6|1782.4|1780.6|1779.4|1786.4|1785.2|1779.9|1778.7|461
1646641200000|2022-03-07 08:20:00|1780.4|1779.2|1776.9|1775.7|1780.9|1779.7|1776.4|1775.2|471
1646641500000|2022-03-07 08:25:00|1777.1|1775.9|1777.9|1776.7|1780.4|1779.2|1776.9|1775.7|307
1646641800000|2022-03-07 08:30:00|1777.6|1776.4|1777.4|1776.2|1777.9|1776.7|1773.4|1772.2|431
1646642100000|2022-03-07 08:35:00|1776.9|1775.7|1780.4|1779.2|1782.4|1781.2|1776.4|1775.2|318
1646642400000|2022-03-07 08:40:00|1780.6|1779.4|1778.4|1777.2|1781.4|1780.2|1777.9|1776.7|310
1646642700000|2022-03-07 08:45:00|1777.9|1776.7|1779.4|1778.2|1781.4|1780.2|1777.9|1776.7|257
1646643000000|2022-03-07 08:50:00|1778.9|1777.7|1782.9|1781.7|1782.9|1781.7|1778.9|1777.7|263
1646643300000|2022-03-07 08:55:00|1783.4|1782.2|1783.9|1782.7|1786.4|1785.2|1782.4|1781.2|337
1646643600000|2022-03-07 09:00:00|1784.1|1782.9|1783.6|1782.4|1786.4|1785.2|1783.1|1781.9|193
1646643900000|2022-03-07 09:05:00|1783.9|1782.7|1788.4|1787.2|1789.4|1788.2|1783.9|1782.7|209
1646644200000|2022-03-07 09:10:00|1787.9|1786.7|1788.4|1787.2|1789.4|1788.2|1787.4|1786.2|213
1646644500000|2022-03-07 09:15:00|1787.9|1786.7|1786.4|1785.2|1788.4|1787.2|1785.9|1784.7|222
1646644800000|2022-03-07 09:20:00|1786.6|1785.4|1785.4|1784.2|1787.9|1786.7|1784.9|1783.7|222
1646645100000|2022-03-07 09:25:00|1785.9|1784.7|1786.4|1785.2|1787.9|1786.7|1785.4|1784.2|160
1646645400000|2022-03-07 09:30:00|1786.9|1785.7|1783.4|1782.2|1786.9|1785.7|1782.9|1781.7|221
1646645700000|2022-03-07 09:35:00|1783.1|1781.9|1782.4|1781.2|1784.4|1783.2|1782.4|1781.2|131
1646646000000|2022-03-07 09:40:00|1782.9|1781.7|1784.9|1783.7|1786.4|1785.2|1781.4|1780.2|228
1646646300000|2022-03-07 09:45:00|1785.1|1783.9|1782.4|1781.2|1785.1|1783.9|1781.4|1780.2|229
1646646600000|2022-03-07 09:50:00|1782.1|1780.9|1784.4|1783.2|1784.9|1783.7|1781.4|1780.2|157
1646646900000|2022-03-07 09:55:00|1784.9|1783.7|1785.9|1784.7|1787.4|1786.2|1784.1|1782.9|172
1646647200000|2022-03-07 10:00:00|1786.1|1784.9|1786.4|1785.2|1786.9|1785.7|1785.4|1784.2|166
1646647500000|2022-03-07 10:05:00|1785.9|1784.7|1785.4|1784.2|1786.9|1785.7|1784.4|1783.2|187
1646647800000|2022-03-07 10:10:00|1785.1|1783.9|1787.9|1786.7|1788.4|1787.2|1783.9|1782.7|267
1646648100000|2022-03-07 10:15:00|1788.4|1787.2|1786.1|1784.9|1788.6|1787.4|1785.4|1784.2|210
1646648400000|2022-03-07 10:20:00|1786.4|1785.2|1787.4|1786.2|1788.4|1787.2|1785.9|1784.7|78
1646648700000|2022-03-07 10:25:00|1787.6|1786.4|1784.9|1783.7|1788.4|1787.2|1784.4|1783.2|95
1646649000000|2022-03-07 10:30:00|1785.4|1784.2|1785.4|1784.2|1785.9|1784.7|1784.4|1783.2|259
1646649300000|2022-03-07 10:35:00|1785.1|1783.9|1783.6|1782.4|1786.9|1785.7|1783.6|1782.4|387
1646649600000|2022-03-07 10:40:00|1783.4|1782.2|1784.4|1783.2|1785.4|1784.2|1783.4|1782.2|122
1646649900000|2022-03-07 10:45:00|1784.9|1783.7|1785.9|1784.7|1786.4|1785.2|1784.4|1783.2|87
1646650200000|2022-03-07 10:50:00|1786.1|1784.9|1786.4|1785.2|1787.4|1786.2|1785.9|1784.7|111
1646650500000|2022-03-07 10:55:00|1785.9|1784.7|1783.9|1782.7|1787.4|1786.2|1783.9|1782.7|141
1646650800000|2022-03-07 11:00:00|1784.4|1783.2|1781.9|1780.7|1784.4|1783.2|1781.4|1780.2|222
1646651100000|2022-03-07 11:05:00|1782.1|1780.9|1784.4|1783.2|1784.4|1783.2|1781.4|1780.2|149
1646651400000|2022-03-07 11:10:00|1784.1|1782.9|1785.4|1784.2|1785.9|1784.7|1783.9|1782.7|173
1646651700000|2022-03-07 11:15:00|1785.6|1784.4|1782.6|1781.4|1785.9|1784.7|1779.9|1778.7|363
1646652000000|2022-03-07 11:20:00|1782.9|1781.7|1785.6|1784.4|1786.4|1785.2|1782.4|1781.2|189
1646652300000|2022-03-07 11:25:00|1785.4|1784.2|1785.1|1783.9|1787.4|1786.2|1784.9|1783.7|301
1646652600000|2022-03-07 11:30:00|1784.9|1783.7|1786.1|1784.9|1786.9|1785.7|1784.9|1783.7|70
1646652900000|2022-03-07 11:35:00|1785.9|1784.7|1785.4|1784.2|1786.9|1785.7|1784.9|1783.7|86
1646653200000|2022-03-07 11:40:00|1785.1|1783.9|1786.4|1785.2|1787.4|1786.2|1784.9|1783.7|159
1646653500000|2022-03-07 11:45:00|1786.9|1785.7|1787.6|1786.4|1787.9|1786.7|1785.9|1784.7|88
1646653800000|2022-03-07 11:50:00|1787.4|1786.2|1790.4|1789.2|1790.9|1789.7|1787.4|1786.2|305
1646654100000|2022-03-07 11:55:00|1790.9|1789.7|1791.4|1790.2|1792.1|1790.9|1790.4|1789.2|207
1646654400000|2022-03-07 12:00:00|1791.6|1790.4|1795.9|1794.7|1796.4|1795.2|1791.4|1790.2|276
1646654700000|2022-03-07 12:05:00|1796.4|1795.2|1795.9|1794.7|1796.4|1795.2|1794.4|1793.2|342
1646655000000|2022-03-07 12:10:00|1796.1|1794.9|1796.4|1795.2|1798.4|1797.2|1795.9|1794.7|153
1646655300000|2022-03-07 12:15:00|1796.9|1795.7|1799.4|1798.2|1799.9|1798.7|1795.9|1794.7|181
1646655600000|2022-03-07 12:20:00|1799.1|1797.9|1800.4|1799.2|1800.6|1799.4|1798.1|1796.9|308
1646655900000|2022-03-07 12:25:00|1800.9|1799.7|1801.9|1800.7|1802.4|1801.2|1798.9|1797.7|248
1646656200000|2022-03-07 12:30:00|1801.4|1800.2|1801.4|1800.2|1803.9|1802.7|1800.4|1799.2|308
1646656500000|2022-03-07 12:35:00|1801.9|1800.7|1801.9|1800.7|1802.4|1801.2|1800.4|1799.2|177
1646656800000|2022-03-07 12:40:00|1801.6|1800.4|1801.4|1800.2|1802.4|1801.2|1799.9|1798.7|243
1646657100000|2022-03-07 12:45:00|1801.9|1800.7|1798.9|1797.7|1802.9|1801.7|1798.4|1797.2|179
1646657400000|2022-03-07 12:50:00|1798.4|1797.2|1800.6|1799.4|1800.9|1799.7|1798.4|1797.2|171
1646657700000|2022-03-07 12:55:00|1800.9|1799.7|1798.1|1796.9|1801.4|1800.2|1797.9|1796.7|194
1646658000000|2022-03-07 13:00:00|1798.4|1797.2|1796.9|1795.7|1798.9|1797.7|1796.4|1795.2|136
1646658300000|2022-03-07 13:05:00|1797.4|1796.2|1798.1|1796.9|1798.1|1796.9|1795.9|1794.7|134
1646658600000|2022-03-07 13:10:00|1797.9|1796.7|1799.4|1798.2|1800.9|1799.7|1797.9|1796.7|188
1646658900000|2022-03-07 13:15:00|1798.9|1797.7|1802.4|1801.2|1802.4|1801.2|1798.9|1797.7|119
1646659200000|2022-03-07 13:20:00|1802.9|1801.7|1803.4|1802.2|1804.4|1803.2|1801.9|1800.7|280
1646659500000|2022-03-07 13:25:00|1803.9|1802.7|1802.9|1801.7|1804.4|1803.2|1802.9|1801.7|127
1646659800000|2022-03-07 13:30:00|1803.1|1801.9|1806.1|1804.9|1806.1|1804.9|1802.9|1801.7|186
1646660100000|2022-03-07 13:35:00|1805.9|1804.7|1806.6|1805.4|1807.4|1806.2|1804.6|1803.4|103
1646660400000|2022-03-07 13:40:00|1806.4|1805.2|1804.6|1803.4|1807.1|1805.9|1803.6|1802.4|126
1646660700000|2022-03-07 13:45:00|1804.9|1803.7|1807.1|1805.9|1807.4|1806.2|1803.9|1802.7|82
1646661000000|2022-03-07 13:50:00|1806.9|1805.7|1805.9|1804.7|1807.4|1806.2|1804.4|1803.2|105
1646661300000|2022-03-07 13:55:00|1806.1|1804.9|1805.4|1804.2|1807.4|1806.2|1805.4|1804.2|82
1646661600000|2022-03-07 14:00:00|1805.1|1803.9|1807.9|1806.7|1808.4|1807.2|1804.1|1802.9|130
1646661900000|2022-03-07 14:05:00|1808.4|1807.2|1811.4|1810.2|1811.9|1810.7|1808.4|1807.2|297
1646662200000|2022-03-07 14:10:00|1811.1|1809.9|1807.9|1806.7|1811.4|1810.2|1806.9|1805.7|302
1646662500000|2022-03-07 14:15:00|1807.6|1806.4|1806.9|1805.7|1808.1|1806.9|1805.4|1804.2|53
1646662800000|2022-03-07 14:20:00|1807.1|1805.9|1809.4|1808.2|1809.9|1808.7|1806.9|1805.7|99
1646663100000|2022-03-07 14:25:00|1809.6|1808.4|1809.4|1808.2|1810.9|1809.7|1808.9|1807.7|161
1646663400000|2022-03-07 14:30:00|1809.6|1808.4|1806.4|1805.2|1810.9|1809.7|1805.9|1804.7|365
1646663700000|2022-03-07 14:35:00|1806.1|1804.9|1807.4|1806.2|1808.4|1807.2|1805.4|1804.2|240
1646664000000|2022-03-07 14:40:00|1807.9|1806.7|1802.9|1801.7|1807.9|1806.7|1802.4|1801.2|151
1646664300000|2022-03-07 14:45:00|1802.6|1801.4|1803.4|1802.2|1804.9|1803.7|1801.9|1800.7|147
1646664600000|2022-03-07 14:50:00|1803.6|1802.4|1805.9|1804.7|1806.1|1804.9|1803.4|1802.2|150
1646664900000|2022-03-07 14:55:00|1805.6|1804.4|1803.9|1802.7|1807.9|1806.7|1803.9|1802.7|299
1646665200000|2022-03-07 15:00:00|1803.6|1802.4|1806.9|1805.7|1807.1|1805.9|1803.1|1801.9|343
1646665500000|2022-03-07 15:05:00|1806.4|1805.2|1804.4|1803.2|1808.9|1807.7|1804.4|1803.2|478
1646665800000|2022-03-07 15:10:00|1804.1|1802.9|1799.9|1798.7|1804.9|1803.7|1799.4|1798.2|388
1646666100000|2022-03-07 15:15:00|1800.1|1798.9|1800.4|1799.2|1802.1|1800.9|1799.9|1798.7|191
1646666400000|2022-03-07 15:20:00|1800.9|1799.7|1794.9|1793.7|1802.4|1801.2|1794.4|1793.2|763
1646666700000|2022-03-07 15:25:00|1794.6|1793.4|1795.9|1794.7|1796.9|1795.7|1794.4|1793.2|152
1646667000000|2022-03-07 15:30:00|1795.4|1794.2|1796.9|1795.7|1797.4|1796.2|1794.4|1793.2|214
1646667300000|2022-03-07 15:35:00|1796.6|1795.4|1796.9|1795.7|1798.4|1797.2|1796.4|1795.2|69
1646667600000|2022-03-07 15:40:00|1796.6|1795.4|1796.9|1795.7|1797.9|1796.7|1794.4|1793.2|66
1646667900000|2022-03-07 15:45:00|1796.6|1795.4|1794.6|1793.4|1797.4|1796.2|1794.4|1793.2|75
1646668200000|2022-03-07 15:50:00|1794.4|1793.2|1791.9|1790.7|1795.4|1794.2|1791.4|1790.2|332
1646668500000|2022-03-07 15:55:00|1791.6|1790.4|1791.9|1790.7|1793.4|1792.2|1790.9|1789.7|111
1646668800000|2022-03-07 16:00:00|1792.1|1790.9|1794.4|1793.2|1794.9|1793.7|1791.4|1790.2|306
1646669100000|2022-03-07 16:05:00|1794.6|1793.4|1796.1|1794.9|1797.4|1796.2|1794.6|1793.4|228
1646669400000|2022-03-07 16:10:00|1795.9|1794.7|1794.9|1793.7|1796.9|1795.7|1794.4|1793.2|89
1646669700000|2022-03-07 16:15:00|1795.4|1794.2|1798.4|1797.2|1799.4|1798.2|1794.9|1793.7|121
1646670000000|2022-03-07 16:20:00|1798.6|1797.4|1796.4|1795.2|1798.9|1797.7|1796.4|1795.2|105
1646670300000|2022-03-07 16:25:00|1796.1|1794.9|1795.4|1794.2|1797.4|1796.2|1795.4|1794.2|177
1646670600000|2022-03-07 16:30:00|1795.9|1794.7|1791.6|1790.4|1796.1|1794.9|1790.9|1789.7|359
1646670900000|2022-03-07 16:35:00|1791.4|1790.2|1789.9|1788.7|1791.6|1790.4|1789.4|1788.2|247
1646671200000|2022-03-07 16:40:00|1789.4|1788.2|1790.9|1789.7|1792.4|1791.2|1788.4|1787.2|396
1646671500000|2022-03-07 16:45:00|1791.4|1790.2|1791.4|1790.2|1793.9|1792.7|1790.9|1789.7|285
1646671800000|2022-03-07 16:50:00|1790.9|1789.7|1789.9|1788.7|1791.4|1790.2|1789.9|1788.7|137
1646672100000|2022-03-07 16:55:00|1789.6|1788.4|1787.9|1786.7|1789.9|1788.7|1787.4|1786.2|109
1646672400000|2022-03-07 17:00:00|1787.6|1786.4|1787.4|1786.2|1788.4|1787.2|1785.9|1784.7|133
1646672700000|2022-03-07 17:05:00|1787.1|1785.9|1788.4|1787.2|1788.4|1787.2|1786.4|1785.2|120
1646673000000|2022-03-07 17:10:00|1788.1|1786.9|1787.4|1786.2|1789.4|1788.2|1787.1|1785.9|98
1646673300000|2022-03-07 17:15:00|1786.9|1785.7|1786.9|1785.7|1789.4|1788.2|1785.9|1784.7|70
1646673600000|2022-03-07 17:20:00|1787.1|1785.9|1785.1|1783.9|1787.4|1786.2|1783.9|1782.7|85
1646673900000|2022-03-07 17:25:00|1784.9|1783.7|1785.9|1784.7|1786.1|1784.9|1784.4|1783.2|107
1646674200000|2022-03-07 17:30:00|1785.4|1784.2|1784.6|1783.4|1785.9|1784.7|1783.9|1782.7|100
1646674500000|2022-03-07 17:35:00|1784.9|1783.7|1784.4|1783.2|1785.9|1784.7|1783.1|1781.9|64
1646674800000|2022-03-07 17:40:00|1784.6|1783.4|1785.4|1784.2|1786.4|1785.2|1784.1|1782.9|91
1646675100000|2022-03-07 17:45:00|1785.6|1784.4|1787.4|1786.2|1787.9|1786.7|1785.1|1783.9|138
1646675400000|2022-03-07 17:50:00|1787.1|1785.9|1787.9|1786.7|1790.4|1789.2|1786.1|1784.9|296
1646675700000|2022-03-07 17:55:00|1787.6|1786.4|1786.9|1785.7|1787.9|1786.7|1784.6|1783.4|116
1646676000000|2022-03-07 18:00:00|1786.6|1785.4|1788.4|1787.2|1790.9|1789.7|1786.4|1785.2|140
1646676300000|2022-03-07 18:05:00|1788.1|1786.9|1786.9|1785.7|1790.4|1789.2|1786.9|1785.7|146
1646676600000|2022-03-07 18:10:00|1786.6|1785.4|1782.9|1781.7|1786.9|1785.7|1782.4|1781.2|161
1646676900000|2022-03-07 18:15:00|1783.1|1781.9|1781.6|1780.4|1783.4|1782.2|1781.4|1780.2|136
1646677200000|2022-03-07 18:20:00|1781.4|1780.2|1782.9|1781.7|1783.9|1782.7|1780.9|1779.7|134
1646677500000|2022-03-07 18:25:00|1783.1|1781.9|1784.9|1783.7|1786.4|1785.2|1783.1|1781.9|132
1646677800000|2022-03-07 18:30:00|1785.1|1783.9|1784.4|1783.2|1787.4|1786.2|1784.4|1783.2|157
1646678100000|2022-03-07 18:35:00|1784.6|1783.4|1786.9|1785.7|1787.9|1786.7|1784.4|1783.2|196
1646678400000|2022-03-07 18:40:00|1786.4|1785.2|1786.4|1785.2|1788.9|1787.7|1785.9|1784.7|70
1646678700000|2022-03-07 18:45:00|1786.6|1785.4|1786.9|1785.7|1787.6|1786.4|1785.4|1784.2|52
1646679000000|2022-03-07 18:50:00|1787.1|1785.9|1786.4|1785.2|1788.4|1787.2|1785.4|1784.2|180
1646679300000|2022-03-07 18:55:00|1786.1|1784.9|1785.1|1783.9|1786.4|1785.2|1783.9|1782.7|52
1646679600000|2022-03-07 19:00:00|1785.4|1784.2|1784.1|1782.9|1786.9|1785.7|1783.9|1782.7|99
1646679900000|2022-03-07 19:05:00|1784.4|1783.2|1784.4|1783.2|1784.9|1783.7|1782.9|1781.7|181
1646680200000|2022-03-07 19:10:00|1783.9|1782.7|1785.6|1784.4|1786.9|1785.7|1783.9|1782.7|52
1646680500000|2022-03-07 19:15:00|1785.9|1784.7|1786.9|1785.7|1786.9|1785.7|1784.4|1783.2|77
1646680800000|2022-03-07 19:20:00|1786.4|1785.2|1782.4|1781.2|1786.6|1785.4|1781.9|1780.7|126
1646681100000|2022-03-07 19:25:00|1782.6|1781.4|1781.9|1780.7|1783.4|1782.2|1781.4|1780.2|84
1646681400000|2022-03-07 19:30:00|1781.4|1780.2|1780.9|1779.7|1782.4|1781.2|1780.6|1779.4|91
1646681700000|2022-03-07 19:35:00|1780.6|1779.4|1782.1|1780.9|1782.1|1780.9|1780.4|1779.2|64
1646682000000|2022-03-07 19:40:00|1782.4|1781.2|1779.9|1778.7|1782.4|1781.2|1778.9|1777.7|97
1646682300000|2022-03-07 19:45:00|1779.6|1778.4|1782.4|1781.2|1782.4|1781.2|1778.4|1777.2|82
1646682600000|2022-03-07 19:50:00|1782.6|1781.4|1780.6|1779.4|1783.1|1781.9|1779.9|1778.7|53
1646682900000|2022-03-07 19:55:00|1780.4|1779.2|1780.4|1779.2|1782.9|1781.7|1779.4|1778.2|91
1646683200000|2022-03-07 20:00:00|1780.6|1779.4|1781.1|1779.9|1781.6|1780.4|1779.6|1778.4|103
1646683500000|2022-03-07 20:05:00|1780.9|1779.7|1781.4|1780.2|1781.6|1780.4|1779.9|1778.7|42
1646683800000|2022-03-07 20:10:00|1781.9|1780.7|1779.9|1778.7|1782.4|1781.2|1779.4|1778.2|156
1646684100000|2022-03-07 20:15:00|1779.6|1778.4|1781.4|1780.2|1781.4|1780.2|1778.4|1777.2|99
1646684400000|2022-03-07 20:20:00|1781.7|1779.7|1782.4|1780.4|1783.8|1781.8|1781.4|1779.4|101
1646684700000|2022-03-07 20:25:00|1782.2|1780.2|1783.6|1781.6|1784.8|1782.8|1782.2|1780.2|92
1646685000000|2022-03-07 20:30:00|1783.5|1781.5|1780.5|1778.5|1783.5|1781.5|1780.1|1778.1|157
1646685300000|2022-03-07 20:35:00|1780.6|1778.6|1778.2|1776.2|1780.9|1778.9|1778.2|1776.2|94
1646685600000|2022-03-07 20:40:00|1778.4|1776.4|1785.2|1783.2|1785.7|1783.7|1778.2|1776.2|107
1646685900000|2022-03-07 20:45:00|1785.1|1783.1|1782.5|1780.5|1785.1|1783.1|1781.1|1779.1|155
1646686200000|2022-03-07 20:50:00|1782.6|1780.6|1782.5|1780.5|1784.3|1782.3|1782.1|1780.1|156
1646686500000|2022-03-07 20:55:00|1782.3|1780.3|1780.1|1778.1|1784.5|1782.5|1779.8|1777.8|1
1646686800000|2022-03-07 21:00:00|1780.2|1778.2|1776.8|1774.8|1780.2|1778.2|1776.8|1774.8|9
1646687100000|2022-03-07 21:05:00|1777|1775|1775.3|1773.3|1777.2|1775.2|1774.9|1772.9|0
1646687400000|2022-03-07 21:10:00|1775.5|1773.5|1775.8|1773.8|1776.2|1774.2|1774.9|1772.9|0
1646687700000|2022-03-07 21:15:00|1776|1774|1775.7|1773.7|1776.5|1774.5|1775.3|1773.3|0
1646688000000|2022-03-07 21:20:00|1775.3|1773.3|1774.5|1772.5|1775.3|1773.3|1774.2|1772.2|0
1646688300000|2022-03-07 21:25:00|1774.6|1772.6|1774.3|1772.3|1774.9|1772.9|1774.3|1772.3|0
1646688600000|2022-03-07 21:30:00|1774.5|1772.5|1775.4|1773.4|1775.4|1773.4|1774.2|1772.2|0
1646688900000|2022-03-07 21:35:00|1775.3|1773.3|1774.3|1772.3|1775.4|1773.4|1774|1772|0
1646689200000|2022-03-07 21:40:00|1774.4|1772.4|1774.6|1772.6|1775.1|1773.1|1774.3|1772.3|0
1646689500000|2022-03-07 21:45:00|1774.9|1772.9|1775.5|1773.5|1775.7|1773.7|1774.6|1772.6|0
1646689800000|2022-03-07 21:50:00|1775.4|1773.4|1773.8|1771.8|1775.4|1773.4|1773.4|1771.4|0
1646690100000|2022-03-07 21:55:00|1773.9|1771.9|1772.9|1770.9|1774.2|1772.2|1772.8|1770.8|0
1646690400000|2022-03-07 22:00:00|1773|1771|1772.7|1770.7|1773|1771|1772.6|1770.6|0
1646690700000|2022-03-07 22:05:00|1772.8|1770.8|1772.6|1770.6|1772.8|1770.8|1772.4|1770.4|0
1646691000000|2022-03-07 22:10:00|1772.7|1770.7|1772.9|1770.9|1772.9|1770.9|1772.7|1770.7|0
1646691300000|2022-03-07 22:15:00|1772.8|1770.8|1772.9|1770.9|1773|1771|1772.8|1770.8|0
1646691600000|2022-03-07 22:20:00|1773|1771|1773|1771|1773|1771|1772.8|1770.8|0
1646691900000|2022-03-07 22:25:00|1772.9|1770.9|1772.9|1770.9|1773|1771|1772.9|1770.9|0
1646692200000|2022-03-07 22:30:00|1773|1771|1772.9|1770.9|1773|1771|1772.9|1770.9|0
1646692500000|2022-03-07 22:35:00|1773|1771|1772.9|1770.9|1773|1771|1772.9|1770.9|0
1646692800000|2022-03-07 22:40:00|1773|1771|1772.9|1770.9|1773|1771|1772.9|1770.9|0
1646693100000|2022-03-07 22:45:00|1773|1771|1772.8|1770.8|1773|1771|1772.8|1770.8|0
1646693400000|2022-03-07 22:50:00|1772.7|1770.7|1772.4|1770.4|1772.7|1770.7|1772.3|1770.3|0
1646693700000|2022-03-07 22:55:00|1772.5|1770.5|1772.7|1770.7|1772.8|1770.8|1772.4|1770.4|0
1646694000000|2022-03-07 23:00:00|1773.1|1771.1|1771.7|1769.7|1773.9|1771.9|1771.4|1769.4|0
1646694300000|2022-03-07 23:05:00|1771.6|1769.6|1770.3|1768.3|1771.6|1769.6|1768.8|1766.8|0
1646694600000|2022-03-07 23:10:00|1770|1768|1770.6|1768.6|1770.7|1768.7|1769.7|1767.7|0
1646694900000|2022-03-07 23:15:00|1770.7|1768.7|1769.3|1767.3|1770.8|1768.8|1769.3|1767.3|0
1646695200000|2022-03-07 23:20:00|1769.4|1767.4|1770.5|1768.5|1770.9|1768.9|1769.4|1767.4|0
1646695500000|2022-03-07 23:25:00|1770.4|1768.4|1769.6|1767.6|1770.8|1768.8|1769|1767|0
1646695800000|2022-03-07 23:30:00|1769.5|1767.5|1757.9|1755.9|1769.5|1767.5|1754.2|1752.2|0
1646696100000|2022-03-07 23:35:00|1758.1|1756.1|1758.5|1756.5|1760.4|1758.4|1758.1|1756.1|0
1646696400000|2022-03-07 23:40:00|1758|1756|1762.9|1760.9|1762.9|1760.9|1757.6|1755.6|0
1646696700000|2022-03-07 23:45:00|1762.7|1760.7|1770.1|1768.9|1773.9|1772.7|1762.7|1760.7|796
1646697000000|2022-03-07 23:50:00|1770.4|1769.2|1773.9|1772.7|1775.4|1774.2|1770.1|1768.9|462
1646697300000|2022-03-07 23:55:00|1774.4|1773.2|1771.9|1770.7|1775.9|1774.7|1771.9|1770.7|620
1646697600000|2022-03-08 00:00:00|1771.7|1770.9|1774.7|1773.9|1779.7|1778.9|1771.7|1770.9|2177
1646697900000|2022-03-08 00:05:00|1775.7|1774.9|1776.2|1775.4|1779.9|1779.1|1773.2|1772.4|1200
1646698200000|2022-03-08 00:10:00|1775.7|1774.9|1775.2|1774.4|1776.7|1775.9|1772.2|1771.4|873
1646698500000|2022-03-08 00:15:00|1775.4|1774.6|1785.7|1784.9|1786.7|1785.9|1774.2|1773.4|1289
1646698800000|2022-03-08 00:20:00|1784.7|1783.9|1786.2|1785.4|1786.4|1785.6|1781.2|1780.4|877
1646699100000|2022-03-08 00:25:00|1786.4|1785.6|1786.2|1785.4|1787.7|1786.9|1784.2|1783.4|685
1646699400000|2022-03-08 00:30:00|1785.7|1784.9|1778.2|1777.4|1785.9|1785.1|1777.7|1776.9|578
1646699700000|2022-03-08 00:35:00|1777.9|1777.1|1784.9|1784.1|1785.2|1784.4|1777.2|1776.4|578
1646700000000|2022-03-08 00:40:00|1785.2|1784.4|1781.2|1780.4|1785.2|1784.4|1780.7|1779.9|453
1646700300000|2022-03-08 00:45:00|1781.7|1780.9|1780.7|1779.9|1784.4|1783.6|1779.2|1778.4|413
1646700600000|2022-03-08 00:50:00|1780.4|1779.6|1782.2|1781.4|1782.4|1781.6|1777.4|1776.6|464
1646700900000|2022-03-08 00:55:00|1781.7|1780.9|1782.2|1781.4|1783.2|1782.4|1779.7|1778.9|295
1646701200000|2022-03-08 01:00:00|1782.7|1781.9|1782.7|1781.9|1786.2|1785.4|1782.2|1781.4|530
1646701500000|2022-03-08 01:05:00|1783.2|1782.4|1786.2|1785.4|1787.2|1786.4|1781.2|1780.4|447
1646701800000|2022-03-08 01:10:00|1786.7|1785.9|1786.7|1785.9|1787.7|1786.9|1784.7|1783.9|498
1646702100000|2022-03-08 01:15:00|1787.2|1786.4|1791.2|1790.4|1792.7|1791.9|1786.7|1785.9|1517
1646702400000|2022-03-08 01:20:00|1790.7|1789.9|1786.9|1786.1|1791.2|1790.4|1784.7|1783.9|750
1646702700000|2022-03-08 01:25:00|1787.2|1786.4|1785.7|1784.9|1790.2|1789.4|1785.7|1784.9|683
1646703000000|2022-03-08 01:30:00|1786.2|1785.4|1788.2|1787.4|1788.2|1787.4|1784.2|1783.4|384
1646703300000|2022-03-08 01:35:00|1787.9|1787.1|1784.2|1783.4|1789.2|1788.4|1784.2|1783.4|366
1646703600000|2022-03-08 01:40:00|1784.4|1783.6|1788.2|1787.4|1788.2|1787.4|1784.4|1783.6|245
1646703900000|2022-03-08 01:45:00|1787.7|1786.9|1785.7|1784.9|1788.2|1787.4|1785.2|1784.4|416
1646704200000|2022-03-08 01:50:00|1785.4|1784.6|1782.2|1781.4|1786.2|1785.4|1781.7|1780.9|531
1646704500000|2022-03-08 01:55:00|1782.7|1781.9|1785.7|1784.9|1786.2|1785.4|1782.2|1781.4|265
1646704800000|2022-03-08 02:00:00|1785.9|1785.1|1784.2|1783.4|1786.2|1785.4|1782.7|1781.9|296
1646705100000|2022-03-08 02:05:00|1784.4|1783.6|1785.2|1784.4|1786.2|1785.4|1783.2|1782.4|231
1646705400000|2022-03-08 02:10:00|1784.7|1783.9|1786.2|1785.4|1786.7|1785.9|1784.7|1783.9|249
1646705700000|2022-03-08 02:15:00|1786.7|1785.9|1785.4|1784.6|1787.7|1786.9|1785.2|1784.4|478
1646706000000|2022-03-08 02:20:00|1785.7|1784.9|1785.7|1784.9|1786.7|1785.9|1783.7|1782.9|269
1646706300000|2022-03-08 02:25:00|1785.2|1784.4|1784.7|1783.9|1785.2|1784.4|1784.2|1783.4|231
1646706600000|2022-03-08 02:30:00|1784.2|1783.4|1785.7|1784.9|1786.2|1785.4|1784.2|1783.4|132
1646706900000|2022-03-08 02:35:00|1785.4|1784.6|1784.7|1783.9|1785.7|1784.9|1783.9|1783.1|102
1646707200000|2022-03-08 02:40:00|1784.2|1783.4|1785.7|1784.9|1785.7|1784.9|1782.9|1782.1|170
1646707500000|2022-03-08 02:45:00|1785.2|1784.4|1782.2|1781.4|1785.2|1784.4|1781.7|1780.9|239
1646707800000|2022-03-08 02:50:00|1781.9|1781.1|1782.7|1781.9|1782.7|1781.9|1780.2|1779.4|384
1646708100000|2022-03-08 02:55:00|1782.9|1782.1|1781.2|1780.4|1783.7|1782.9|1780.7|1779.9|322
1646708400000|2022-03-08 03:00:00|1780.9|1780.1|1782.7|1781.9|1782.7|1781.9|1779.7|1778.9|724
1646708700000|2022-03-08 03:05:00|1782.9|1782.1|1783.2|1782.4|1783.7|1782.9|1781.2|1780.4|148
1646709000000|2022-03-08 03:10:00|1783.4|1782.6|1781.2|1780.4|1783.4|1782.6|1780.2|1779.4|123
1646709300000|2022-03-08 03:15:00|1780.7|1779.9|1781.2|1780.4|1782.2|1781.4|1780.4|1779.6|147
1646709600000|2022-03-08 03:20:00|1780.7|1779.9|1782.2|1781.4|1782.7|1781.9|1780.7|1779.9|110
1646709900000|2022-03-08 03:25:00|1782.4|1781.6|1782.2|1781.4|1783.2|1782.4|1781.7|1780.9|155
1646710200000|2022-03-08 03:30:00|1782.4|1781.6|1784.2|1783.4|1786.2|1785.4|1781.7|1780.9|758
1646710500000|2022-03-08 03:35:00|1784.7|1783.9|1783.9|1783.1|1785.7|1784.9|1782.7|1781.9|481
1646710800000|2022-03-08 03:40:00|1783.7|1782.9|1778.2|1777.4|1783.7|1782.9|1778.2|1777.4|597
1646711100000|2022-03-08 03:45:00|1778.7|1777.9|1777.2|1776.4|1780.7|1779.9|1776.2|1775.4|467
1646711400000|2022-03-08 03:50:00|1776.7|1775.9|1779.9|1779.1|1781.7|1780.9|1776.7|1775.9|508
1646711700000|2022-03-08 03:55:00|1780.2|1779.4|1780.2|1779.4|1780.7|1779.9|1778.2|1777.4|206
1646712000000|2022-03-08 04:00:00|1779.9|1779.1|1779.2|1778.4|1779.9|1779.1|1777.9|1777.1|174
1646712300000|2022-03-08 04:05:00|1778.9|1778.1|1777.7|1776.9|1778.9|1778.1|1776.7|1775.9|227
1646712600000|2022-03-08 04:10:00|1777.2|1776.4|1774.7|1773.9|1777.7|1776.9|1774.7|1773.9|419
1646712900000|2022-03-08 04:15:00|1774.2|1773.4|1772.2|1771.4|1774.2|1773.4|1770.7|1769.9|493
1646713200000|2022-03-08 04:20:00|1771.7|1770.9|1768.7|1767.9|1772.2|1771.4|1767.7|1766.9|574
1646713500000|2022-03-08 04:25:00|1768.4|1767.6|1769.7|1768.9|1770.7|1769.9|1767.7|1766.9|426
1646713800000|2022-03-08 04:30:00|1769.9|1769.1|1770.4|1769.6|1771.7|1770.9|1769.7|1768.9|331
1646714100000|2022-03-08 04:35:00|1770.7|1769.9|1769.7|1768.9|1771.2|1770.4|1768.7|1767.9|431
1646714400000|2022-03-08 04:40:00|1770.2|1769.4|1771.2|1770.4|1772.7|1771.9|1768.7|1767.9|591
1646714700000|2022-03-08 04:45:00|1770.7|1769.9|1767.2|1766.4|1770.7|1769.9|1766.7|1765.9|537
1646715000000|2022-03-08 04:50:00|1767.7|1766.9|1769.7|1768.9|1769.9|1769.1|1767.2|1766.4|234
1646715300000|2022-03-08 04:55:00|1769.2|1768.4|1769.2|1768.4|1771.2|1770.4|1768.7|1767.9|344
1646715600000|2022-03-08 05:00:00|1768.7|1767.9|1768.7|1767.9|1769.7|1768.9|1766.7|1765.9|851
1646715900000|2022-03-08 05:05:00|1768.9|1768.1|1763.7|1762.9|1769.7|1768.9|1762.7|1761.9|1275
1646716200000|2022-03-08 05:10:00|1763.9|1763.1|1764.4|1763.6|1764.7|1763.9|1761.7|1760.9|1042
1646716500000|2022-03-08 05:15:00|1764.7|1763.9|1763.7|1762.9|1764.7|1763.9|1762.2|1761.4|826
1646716800000|2022-03-08 05:20:00|1763.2|1762.4|1760.7|1759.9|1763.2|1762.4|1760.2|1759.4|684
1646717100000|2022-03-08 05:25:00|1760.2|1759.4|1758.2|1757.4|1762.2|1761.4|1757.2|1756.4|1013
1646717400000|2022-03-08 05:30:00|1758.7|1757.9|1758.7|1757.9|1761.7|1760.9|1758.2|1757.4|697
1646717700000|2022-03-08 05:35:00|1758.2|1757.4|1757.7|1756.9|1760.2|1759.4|1756.2|1755.4|1069
1646718000000|2022-03-08 05:40:00|1758.2|1757.4|1757.2|1756.4|1759.7|1758.9|1756.2|1755.4|999
1646718300000|2022-03-08 05:45:00|1757.4|1756.6|1758.2|1757.4|1760.7|1759.9|1756.7|1755.9|1008
1646718600000|2022-03-08 05:50:00|1758.7|1757.9|1758.7|1757.9|1760.2|1759.4|1756.2|1755.4|1127
1646718900000|2022-03-08 05:55:00|1759.2|1758.4|1758.2|1757.4|1760.7|1759.9|1757.2|1756.4|2129
1646719200000|2022-03-08 06:00:00|1759.7|1758.9|1761.2|1760.4|1762.2|1761.4|1758.7|1757.9|2186
1646719500000|2022-03-08 06:05:00|1761.7|1760.9|1760.1|1758.1|1761.7|1760.9|1757.7|1756.9|703
1646719800000|2022-03-08 06:10:00|1759.9|1757.9|1754.9|1752.9|1760.2|1758.2|1754|1752|0
1646720100000|2022-03-08 06:15:00|1755.1|1753.1|1750.5|1748.5|1755.8|1753.8|1749.5|1747.5|904
1646720400000|2022-03-08 06:20:00|1750.7|1748.7|1746.8|1744.8|1751.5|1749.5|1743.9|1741.9|0
1646720700000|2022-03-08 06:25:00|1745.9|1743.9|1747.7|1745.7|1751.4|1749.4|1745.8|1743.8|0
1646721000000|2022-03-08 06:30:00|1747.5|1745.5|1747.7|1745.7|1749.7|1747.7|1745.9|1743.9|0
1646721300000|2022-03-08 06:35:00|1747.5|1745.5|1747.5|1745.5|1748.8|1746.8|1745.5|1743.5|0
1646721600000|2022-03-08 06:40:00|1747.8|1745.8|1750.4|1748.4|1750.9|1748.9|1747.1|1745.1|0
1646721900000|2022-03-08 06:45:00|1750.7|1748.7|1750.3|1748.3|1751.4|1749.4|1748.6|1746.6|0
1646722200000|2022-03-08 06:50:00|1750.1|1748.1|1752.5|1750.5|1752.8|1750.8|1749.9|1747.9|0
1646722500000|2022-03-08 06:55:00|1752.7|1750.7|1752.2|1750.2|1753.1|1751.1|1750.6|1748.6|0
1646722800000|2022-03-08 07:00:00|1752.1|1750.1|1750.7|1748.7|1753|1751|1749.8|1747.8|0
1646723100000|2022-03-08 07:05:00|1750.8|1748.8|1749.9|1747.9|1752.3|1750.3|1749.4|1747.4|0
1646723400000|2022-03-08 07:10:00|1749.4|1747.4|1748.1|1746.1|1749.8|1747.8|1746.6|1744.6|0
1646723700000|2022-03-08 07:15:00|1747.8|1745.8|1753.1|1751.1|1753.4|1751.4|1746.7|1744.7|0
1646724000000|2022-03-08 07:20:00|1753.2|1751.2|1752.9|1750.9|1753.8|1751.8|1751.5|1749.5|0
1646724300000|2022-03-08 07:25:00|1752.7|1750.7|1755.7|1753.7|1755.9|1753.9|1751.6|1749.6|0
1646724600000|2022-03-08 07:30:00|1755.8|1753.8|1756.9|1755.7|1757.9|1756.7|1753.4|1752.2|541
1646724900000|2022-03-08 07:35:00|1757.4|1756.2|1757.4|1756.2|1757.9|1756.7|1756.4|1755.2|113
1646725200000|2022-03-08 07:40:00|1756.9|1755.7|1757.4|1756.2|1758.4|1757.2|1755.9|1754.7|336
1646725500000|2022-03-08 07:45:00|1757.6|1756.4|1755.1|1753.9|1757.6|1756.4|1754.9|1753.7|154
1646725800000|2022-03-08 07:50:00|1755.4|1754.2|1751.9|1750.7|1755.4|1754.2|1751.4|1750.2|188
1646726100000|2022-03-08 07:55:00|1751.4|1750.2|1751.1|1749.9|1751.9|1750.7|1749.4|1748.2|213
1646726400000|2022-03-08 08:00:00|1751.4|1750.2|1757.6|1756.4|1757.9|1756.7|1750.9|1749.7|199
1646726700000|2022-03-08 08:05:00|1757.4|1756.2|1755.9|1754.7|1758.4|1757.2|1755.1|1753.9|178
1646727000000|2022-03-08 08:10:00|1755.6|1754.4|1763.4|1762.2|1763.9|1762.7|1755.6|1754.4|448
1646727300000|2022-03-08 08:15:00|1762.9|1761.7|1764.1|1762.9|1764.1|1762.9|1759.9|1758.7|158
1646727600000|2022-03-08 08:20:00|1764.4|1763.2|1769.4|1768.2|1769.9|1768.7|1763.4|1762.2|282
1646727900000|2022-03-08 08:25:00|1769.6|1768.4|1771.4|1770.2|1772.4|1771.2|1767.6|1766.4|190
1646728200000|2022-03-08 08:30:00|1770.9|1769.7|1769.4|1768.2|1771.9|1770.7|1768.4|1767.2|353
1646728500000|2022-03-08 08:35:00|1769.1|1767.9|1770.6|1769.4|1772.4|1771.2|1768.9|1767.7|183
1646728800000|2022-03-08 08:40:00|1770.4|1769.2|1766.9|1765.7|1773.9|1772.7|1766.4|1765.2|776
1646729100000|2022-03-08 08:45:00|1767.1|1765.9|1767.9|1766.7|1769.9|1768.7|1765.1|1763.9|356
1646729400000|2022-03-08 08:50:00|1768.1|1766.9|1765.6|1764.4|1768.4|1767.2|1764.1|1762.9|337
1646729700000|2022-03-08 08:55:00|1765.9|1764.7|1766.9|1765.7|1767.9|1766.7|1765.4|1764.2|126
1646730000000|2022-03-08 09:00:00|1767.1|1765.9|1769.1|1767.9|1770.4|1769.2|1766.1|1764.9|211
1646730300000|2022-03-08 09:05:00|1769.4|1768.2|1768.9|1767.7|1769.9|1768.7|1766.9|1765.7|135
1646730600000|2022-03-08 09:10:00|1769.4|1768.2|1771.1|1769.9|1771.9|1770.7|1769.4|1768.2|130
1646730900000|2022-03-08 09:15:00|1771.4|1770.2|1771.9|1770.7|1772.4|1771.2|1770.6|1769.4|54
1646731200000|2022-03-08 09:20:00|1771.6|1770.4|1771.4|1770.2|1771.9|1770.7|1769.4|1768.2|91
1646731500000|2022-03-08 09:25:00|1771.1|1769.9|1768.4|1767.2|1771.4|1770.2|1767.9|1766.7|212
1646731800000|2022-03-08 09:30:00|1768.6|1767.4|1770.4|1769.2|1770.9|1769.7|1766.9|1765.7|234
1646732100000|2022-03-08 09:35:00|1769.9|1768.7|1767.1|1765.9|1770.9|1769.7|1767.1|1765.9|288
1646732400000|2022-03-08 09:40:00|1766.9|1765.7|1765.9|1764.7|1767.4|1766.2|1765.1|1763.9|176
1646732700000|2022-03-08 09:45:00|1765.6|1764.4|1763.9|1762.7|1765.6|1764.4|1762.4|1761.2|162
1646733000000|2022-03-08 09:50:00|1763.6|1762.4|1767.4|1766.2|1767.4|1766.2|1763.6|1762.4|35
1646733300000|2022-03-08 09:55:00|1767.1|1765.9|1765.9|1764.7|1767.9|1766.7|1764.6|1763.4|98
1646733600000|2022-03-08 10:00:00|1765.6|1764.4|1764.4|1763.2|1766.4|1765.2|1763.9|1762.7|48
1646733900000|2022-03-08 10:05:00|1764.1|1762.9|1761.1|1759.9|1764.4|1763.2|1760.9|1759.7|70
1646734200000|2022-03-08 10:10:00|1761.4|1760.2|1762.4|1761.2|1763.1|1761.9|1760.9|1759.7|50
1646734500000|2022-03-08 10:15:00|1762.1|1760.9|1758.1|1756.9|1762.4|1761.2|1757.9|1756.7|146
1646734800000|2022-03-08 10:20:00|1758.4|1757.2|1760.1|1758.9|1760.4|1759.2|1757.9|1756.7|64
1646735100000|2022-03-08 10:25:00|1759.9|1758.7|1763.4|1762.2|1763.9|1762.7|1759.9|1758.7|95
1646735400000|2022-03-08 10:30:00|1763.6|1762.4|1762.4|1761.2|1763.6|1762.4|1761.4|1760.2|83
1646735700000|2022-03-08 10:35:00|1762.6|1761.4|1762.9|1761.7|1764.9|1763.7|1761.4|1760.2|106
1646736000000|2022-03-08 10:40:00|1763.4|1762.2|1762.6|1761.4|1763.6|1762.4|1759.9|1758.7|119
1646736300000|2022-03-08 10:45:00|1762.9|1761.7|1764.6|1763.4|1764.9|1763.7|1761.9|1760.7|71
1646736600000|2022-03-08 10:50:00|1764.4|1763.2|1764.6|1763.4|1766.6|1765.4|1764.4|1763.2|88
1646736900000|2022-03-08 10:55:00|1764.9|1763.7|1765.4|1764.2|1766.9|1765.7|1764.9|1763.7|40
1646737200000|2022-03-08 11:00:00|1765.1|1763.9|1765.9|1764.7|1766.6|1765.4|1763.9|1762.7|77
1646737500000|2022-03-08 11:05:00|1766.1|1764.9|1765.4|1764.2|1766.4|1765.2|1764.1|1762.9|39
1646737800000|2022-03-08 11:10:00|1765.6|1764.4|1766.6|1765.4|1766.9|1765.7|1764.9|1763.7|109
1646738100000|2022-03-08 11:15:00|1766.4|1765.2|1763.9|1762.7|1766.9|1765.7|1763.4|1762.2|126
1646738400000|2022-03-08 11:20:00|1764.1|1762.9|1765.9|1764.7|1765.9|1764.7|1762.9|1761.7|69
1646738700000|2022-03-08 11:25:00|1765.6|1764.4|1767.4|1766.2|1767.9|1766.7|1765.4|1764.2|73
1646739000000|2022-03-08 11:30:00|1766.9|1765.7|1766.9|1765.7|1767.9|1766.7|1766.1|1764.9|171
1646739300000|2022-03-08 11:35:00|1766.4|1765.2|1766.4|1765.2|1766.9|1765.7|1765.4|1764.2|100
1646739600000|2022-03-08 11:40:00|1766.1|1764.9|1766.6|1765.4|1766.9|1765.7|1764.9|1763.7|86
1646739900000|2022-03-08 11:45:00|1766.4|1765.2|1767.4|1766.2|1767.9|1766.7|1765.4|1764.2|112
1646740200000|2022-03-08 11:50:00|1767.6|1766.4|1766.9|1765.7|1767.9|1766.7|1765.9|1764.7|104
1646740500000|2022-03-08 11:55:00|1767.1|1765.9|1769.4|1768.2|1769.6|1768.4|1766.9|1765.7|155
1646740800000|2022-03-08 12:00:00|1769.6|1768.4|1772.4|1771.2|1772.4|1771.2|1769.4|1768.2|126
1646741100000|2022-03-08 12:05:00|1772.1|1770.9|1773.4|1772.2|1773.6|1772.4|1771.9|1770.7|137
1646741400000|2022-03-08 12:10:00|1773.6|1772.4|1777.6|1776.4|1777.9|1776.7|1773.4|1772.2|362
1646741700000|2022-03-08 12:15:00|1777.4|1776.2|1776.4|1775.2|1777.9|1776.7|1776.4|1775.2|143
1646742000000|2022-03-08 12:20:00|1776.6|1775.4|1776.9|1775.7|1777.9|1776.7|1775.4|1774.2|283
1646742300000|2022-03-08 12:25:00|1777.1|1775.9|1776.6|1775.4|1778.4|1777.2|1775.9|1774.7|243
1646742600000|2022-03-08 12:30:00|1776.4|1775.2|1774.4|1773.2|1776.9|1775.7|1773.4|1772.2|145
1646742900000|2022-03-08 12:35:00|1773.9|1772.7|1772.9|1771.7|1774.6|1773.4|1772.4|1771.2|59
1646743200000|2022-03-08 12:40:00|1773.4|1772.2|1769.9|1768.7|1773.4|1772.2|1769.9|1768.7|126
1646743500000|2022-03-08 12:45:00|1770.4|1769.2|1766.9|1765.7|1770.4|1769.2|1766.4|1765.2|138
1646743800000|2022-03-08 12:50:00|1766.6|1765.4|1765.4|1764.2|1766.9|1765.7|1765.1|1763.9|97
1646744100000|2022-03-08 12:55:00|1765.6|1764.4|1766.9|1765.7|1767.4|1766.2|1765.4|1764.2|82
1646744400000|2022-03-08 13:00:00|1766.6|1765.4|1766.4|1765.2|1766.9|1765.7|1764.1|1762.9|162
1646744700000|2022-03-08 13:05:00|1766.1|1764.9|1765.9|1764.7|1766.9|1765.7|1764.4|1763.2|111
1646745000000|2022-03-08 13:10:00|1766.4|1765.2|1760.9|1759.7|1766.4|1765.2|1760.4|1759.2|227
1646745300000|2022-03-08 13:15:00|1760.6|1759.4|1762.4|1761.2|1762.9|1761.7|1760.1|1758.9|142
1646745600000|2022-03-08 13:20:00|1762.6|1761.4|1761.4|1760.2|1762.6|1761.4|1760.9|1759.7|108
1646745900000|2022-03-08 13:25:00|1761.1|1759.9|1762.9|1761.7|1763.4|1762.2|1760.9|1759.7|61
1646746200000|2022-03-08 13:30:00|1762.6|1761.4|1763.9|1762.7|1764.4|1763.2|1762.4|1761.2|76
1646746500000|2022-03-08 13:35:00|1763.6|1762.4|1766.4|1765.2|1766.4|1765.2|1763.4|1762.2|139
1646746800000|2022-03-08 13:40:00|1766.1|1764.9|1765.9|1764.7|1767.4|1766.2|1765.9|1764.7|66
1646747100000|2022-03-08 13:45:00|1766.4|1765.2|1766.4|1765.2|1766.9|1765.7|1765.4|1764.2|123
1646747400000|2022-03-08 13:50:00|1766.6|1765.4|1769.4|1768.2|1770.4|1769.2|1765.9|1764.7|176
1646747700000|2022-03-08 13:55:00|1768.9|1767.7|1767.4|1766.2|1769.9|1768.7|1766.9|1765.7|35
1646748000000|2022-03-08 14:00:00|1766.9|1765.7|1767.9|1766.7|1768.9|1767.7|1765.9|1764.7|53
1646748300000|2022-03-08 14:05:00|1768.1|1766.9|1766.4|1765.2|1769.1|1767.9|1766.4|1765.2|41
1646748600000|2022-03-08 14:10:00|1766.6|1765.4|1767.4|1766.2|1768.4|1767.2|1766.4|1765.2|41
1646748900000|2022-03-08 14:15:00|1767.6|1766.4|1766.9|1765.7|1768.9|1767.7|1766.9|1765.7|75
1646749200000|2022-03-08 14:20:00|1766.6|1765.4|1769.9|1768.7|1769.9|1768.7|1766.4|1765.2|128
1646749500000|2022-03-08 14:25:00|1769.4|1768.2|1767.9|1766.7|1769.4|1768.2|1767.4|1766.2|96
1646749800000|2022-03-08 14:30:00|1768.4|1767.2|1764.4|1763.2|1769.4|1768.2|1763.4|1762.2|307
1646750100000|2022-03-08 14:35:00|1764.9|1763.7|1762.4|1761.2|1770.4|1769.2|1762.4|1761.2|335
1646750400000|2022-03-08 14:40:00|1761.9|1760.7|1766.9|1765.7|1767.9|1766.7|1759.9|1758.7|317
1646750700000|2022-03-08 14:45:00|1766.4|1765.2|1764.9|1763.7|1768.4|1767.2|1763.9|1762.7|236
1646751000000|2022-03-08 14:50:00|1764.6|1763.4|1761.4|1760.2|1766.4|1765.2|1760.4|1759.2|311
1646751300000|2022-03-08 14:55:00|1760.9|1759.7|1761.9|1760.7|1762.6|1761.4|1758.9|1757.7|314
1646751600000|2022-03-08 15:00:00|1761.6|1760.4|1755.4|1754.2|1761.6|1760.4|1754.9|1753.7|213
1646751900000|2022-03-08 15:05:00|1755.1|1753.9|1753.6|1752.4|1757.4|1756.2|1753.4|1752.2|235
1646752200000|2022-03-08 15:10:00|1753.9|1752.7|1754.9|1753.7|1756.4|1755.2|1752.4|1751.2|298
1646752500000|2022-03-08 15:15:00|1754.6|1753.4|1761.6|1760.4|1762.4|1761.2|1754.6|1753.4|638
1646752800000|2022-03-08 15:20:00|1761.4|1760.2|1756.1|1754.9|1762.4|1761.2|1755.9|1754.7|268
1646753100000|2022-03-08 15:25:00|1756.4|1755.2|1751.9|1750.7|1756.4|1755.2|1751.9|1750.7|365
1646753400000|2022-03-08 15:30:00|1752.1|1750.9|1748.4|1747.2|1755.4|1754.2|1747.9|1746.7|303
1646753700000|2022-03-08 15:35:00|1748.6|1747.4|1752.4|1751.2|1752.9|1751.7|1747.9|1746.7|221
1646754000000|2022-03-08 15:40:00|1752.1|1750.9|1754.6|1753.4|1755.4|1754.2|1750.9|1749.7|106
1646754300000|2022-03-08 15:45:00|1754.9|1753.7|1756.1|1754.9|1756.4|1755.2|1752.9|1751.7|96
1646754600000|2022-03-08 15:50:00|1755.9|1754.7|1758.1|1756.9|1759.1|1757.9|1753.9|1752.7|150
1646754900000|2022-03-08 15:55:00|1758.4|1757.2|1760.4|1759.2|1760.9|1759.7|1755.4|1754.2|325
1646755200000|2022-03-08 16:00:00|1760.9|1759.7|1761.4|1760.2|1761.9|1760.7|1758.4|1757.2|457
1646755500000|2022-03-08 16:05:00|1761.1|1759.9|1757.4|1756.2|1761.4|1760.2|1755.6|1754.4|319
1646755800000|2022-03-08 16:10:00|1757.6|1756.4|1758.4|1757.2|1758.9|1757.7|1757.1|1755.9|233
1646756100000|2022-03-08 16:15:00|1758.6|1757.4|1759.4|1758.2|1759.9|1758.7|1756.4|1755.2|250
1646756400000|2022-03-08 16:20:00|1759.6|1758.4|1755.1|1753.9|1760.1|1758.9|1753.9|1752.7|252
1646756700000|2022-03-08 16:25:00|1755.4|1754.2|1755.9|1754.7|1757.4|1756.2|1753.9|1752.7|403
1646757000000|2022-03-08 16:30:00|1755.4|1754.2|1754.9|1753.7|1756.6|1755.4|1752.4|1751.2|445
1646757300000|2022-03-08 16:35:00|1755.4|1754.2|1755.9|1754.7|1756.9|1755.7|1754.9|1753.7|279
1646757600000|2022-03-08 16:40:00|1756.4|1755.2|1756.4|1755.2|1757.9|1756.7|1754.9|1753.7|190
1646757900000|2022-03-08 16:45:00|1756.6|1755.4|1760.1|1758.9|1760.9|1759.7|1756.1|1754.9|174
1646758200000|2022-03-08 16:50:00|1759.9|1758.7|1761.9|1760.7|1762.4|1761.2|1759.9|1758.7|164
1646758500000|2022-03-08 16:55:00|1762.1|1760.9|1761.9|1760.7|1763.4|1762.2|1760.4|1759.2|161
1646758800000|2022-03-08 17:00:00|1762.1|1760.9|1764.4|1763.2|1764.9|1763.7|1760.4|1759.2|106
1646759100000|2022-03-08 17:05:00|1764.9|1763.7|1767.9|1766.7|1768.9|1767.7|1764.9|1763.7|231
1646759400000|2022-03-08 17:10:00|1768.1|1766.9|1773.4|1772.2|1773.4|1772.2|1767.9|1766.7|194
1646759700000|2022-03-08 17:15:00|1773.6|1772.4|1777.1|1775.9|1778.4|1777.2|1772.9|1771.7|273
1646760000000|2022-03-08 17:20:00|1777.4|1776.2|1776.1|1774.9|1781.1|1779.9|1774.1|1772.9|493
1646760300000|2022-03-08 17:25:00|1776.4|1775.2|1776.9|1775.7|1777.9|1776.7|1773.4|1772.2|282
1646760600000|2022-03-08 17:30:00|1777.4|1776.2|1779.1|1777.9|1779.6|1778.4|1774.4|1773.2|214
1646760900000|2022-03-08 17:35:00|1778.9|1777.7|1778.6|1777.4|1779.4|1778.2|1775.9|1774.7|201
1646761200000|2022-03-08 17:40:00|1778.9|1777.7|1779.4|1778.2|1780.4|1779.2|1776.4|1775.2|199
1646761500000|2022-03-08 17:45:00|1779.1|1777.9|1779.4|1778.2|1780.9|1779.7|1777.4|1776.2|160
1646761800000|2022-03-08 17:50:00|1778.9|1777.7|1781.1|1779.9|1781.4|1780.2|1776.9|1775.7|100
1646762100000|2022-03-08 17:55:00|1780.9|1779.7|1780.4|1779.2|1781.4|1780.2|1779.1|1777.9|122
1646762400000|2022-03-08 18:00:00|1780.9|1779.7|1782.6|1781.4|1783.4|1782.2|1780.4|1779.2|123
1646762700000|2022-03-08 18:05:00|1782.4|1781.2|1782.9|1781.7|1783.4|1782.2|1780.4|1779.2|126
1646763000000|2022-03-08 18:10:00|1783.1|1781.9|1780.6|1779.4|1783.4|1782.2|1780.4|1779.2|118
1646763300000|2022-03-08 18:15:00|1780.9|1779.7|1782.1|1780.9|1782.4|1781.2|1780.4|1779.2|124
1646763600000|2022-03-08 18:20:00|1781.9|1780.7|1777.9|1776.7|1782.1|1780.9|1777.4|1776.2|136
1646763900000|2022-03-08 18:25:00|1778.1|1776.9|1774.9|1773.7|1778.4|1777.2|1773.9|1772.7|103
1646764200000|2022-03-08 18:30:00|1774.6|1773.4|1770.4|1769.2|1774.9|1773.7|1768.6|1767.4|358
1646764500000|2022-03-08 18:35:00|1770.1|1768.9|1768.4|1767.2|1771.4|1770.2|1767.9|1766.7|158
1646764800000|2022-03-08 18:40:00|1768.9|1767.7|1770.4|1769.2|1770.4|1769.2|1765.9|1764.7|191
1646765100000|2022-03-08 18:45:00|1769.9|1768.7|1766.9|1765.7|1770.6|1769.4|1766.4|1765.2|136
1646765400000|2022-03-08 18:50:00|1767.4|1766.2|1763.9|1762.7|1767.9|1766.7|1763.9|1762.7|196
1646765700000|2022-03-08 18:55:00|1763.6|1762.4|1761.9|1760.7|1764.4|1763.2|1761.9|1760.7|121
1646766000000|2022-03-08 19:00:00|1761.6|1760.4|1760.9|1759.7|1762.4|1761.2|1757.9|1756.7|268
1646766300000|2022-03-08 19:05:00|1760.4|1759.2|1763.4|1762.2|1764.4|1763.2|1759.4|1758.2|153
1646766600000|2022-03-08 19:10:00|1763.1|1761.9|1761.4|1760.2|1763.4|1762.2|1758.4|1757.2|180
1646766900000|2022-03-08 19:15:00|1761.1|1759.9|1761.4|1760.2|1763.4|1762.2|1760.4|1759.2|138
1646767200000|2022-03-08 19:20:00|1761.1|1759.9|1761.9|1760.7|1762.9|1761.7|1758.1|1756.9|89
1646767500000|2022-03-08 19:25:00|1761.4|1760.2|1764.9|1763.7|1765.9|1764.7|1760.9|1759.7|89
1646767800000|2022-03-08 19:30:00|1765.1|1763.9|1763.4|1762.2|1766.4|1765.2|1761.9|1760.7|116
1646768100000|2022-03-08 19:35:00|1763.1|1761.9|1768.9|1767.7|1769.6|1768.4|1762.4|1761.2|209
1646768400000|2022-03-08 19:40:00|1769.1|1767.9|1770.1|1768.9|1770.4|1769.2|1765.9|1764.7|229
1646768700000|2022-03-08 19:45:00|1769.9|1768.7|1773.4|1772.2|1774.4|1773.2|1769.9|1768.7|135
1646769000000|2022-03-08 19:50:00|1773.9|1772.7|1767.9|1766.7|1774.6|1773.4|1767.9|1766.7|288
1646769300000|2022-03-08 19:55:00|1768.4|1767.2|1766.4|1765.2|1768.9|1767.7|1764.4|1763.2|340
1646769600000|2022-03-08 20:00:00|1766.6|1765.4|1773.1|1771.9|1774.4|1773.2|1765.6|1764.4|277
1646769900000|2022-03-08 20:05:00|1772.9|1771.7|1773.9|1772.7|1775.1|1773.9|1772.4|1771.2|149
1646770200000|2022-03-08 20:10:00|1774.1|1772.9|1767.9|1766.7|1774.9|1773.7|1765.9|1764.7|337
1646770500000|2022-03-08 20:15:00|1768.1|1766.9|1766.4|1765.2|1768.4|1767.2|1766.1|1764.9|124
1646770800000|2022-03-08 20:20:00|1766.6|1764.6|1766.6|1764.6|1766.8|1764.8|1763.8|1761.8|104
1646771100000|2022-03-08 20:25:00|1766.7|1764.7|1760.7|1758.7|1766.7|1764.7|1760|1758|127
1646771400000|2022-03-08 20:30:00|1760.6|1758.6|1756.9|1754.9|1760.8|1758.8|1756.5|1754.5|181
1646771700000|2022-03-08 20:35:00|1757|1755|1759.7|1757.7|1760.4|1758.4|1756.3|1754.3|153
1646772000000|2022-03-08 20:40:00|1759.5|1757.5|1757|1755|1761.4|1759.4|1757|1755|154
1646772300000|2022-03-08 20:45:00|1757.1|1755.1|1756.2|1754.2|1759|1757|1755.7|1753.7|120
1646772600000|2022-03-08 20:50:00|1755.9|1753.9|1757.9|1755.9|1761.3|1759.3|1755.9|1753.9|139
1646772900000|2022-03-08 20:55:00|1758.2|1756.2|1756.6|1754.6|1758.5|1756.5|1756.3|1754.3|0
1646773200000|2022-03-08 21:00:00|1756.5|1754.5|1751.9|1749.9|1756.7|1754.7|1751.4|1749.4|3
1646773500000|2022-03-08 21:05:00|1752.1|1750.1|1751.3|1749.3|1752.2|1750.2|1751|1749|0
1646773800000|2022-03-08 21:10:00|1751.5|1749.5|1751.6|1749.6|1753.3|1751.3|1751.3|1749.3|0
1646774100000|2022-03-08 21:15:00|1751.9|1749.9|1750.9|1748.9|1751.9|1749.9|1750.9|1748.9|0
1646774400000|2022-03-08 21:20:00|1751.1|1749.1|1750.1|1748.1|1751.1|1749.1|1749.2|1747.2|0
1646774700000|2022-03-08 21:25:00|1749.9|1747.9|1750.3|1748.3|1750.3|1748.3|1749.8|1747.8|0
1646775000000|2022-03-08 21:30:00|1750.4|1748.4|1749.7|1747.7|1750.7|1748.7|1749.6|1747.6|0
1646775300000|2022-03-08 21:35:00|1749.9|1747.9|1749.4|1747.4|1749.9|1747.9|1749.4|1747.4|0
1646775600000|2022-03-08 21:40:00|1749.6|1747.6|1749|1747|1749.6|1747.6|1748.7|1746.7|0
1646775900000|2022-03-08 21:45:00|1749.2|1747.2|1750.7|1748.7|1751.5|1749.5|1748.9|1746.9|0
1646776200000|2022-03-08 21:50:00|1750.8|1748.8|1749.8|1747.8|1751.4|1749.4|1749.8|1747.8|0
1646776500000|2022-03-08 21:55:00|1749.7|1747.7|1749.4|1747.4|1751.5|1749.5|1749.3|1747.3|0
1646776800000|2022-03-08 22:00:00|1749.5|1747.5|1749.4|1747.4|1749.5|1747.5|1749.2|1747.2|0
1646777100000|2022-03-08 22:05:00|1749.3|1747.3|1749.2|1747.2|1749.4|1747.4|1748.9|1746.9|0
1646777400000|2022-03-08 22:10:00|1749.3|1747.3|1749.3|1747.3|1749.6|1747.6|1749.3|1747.3|0
1646777700000|2022-03-08 22:15:00|1749.4|1747.4|1749.2|1747.2|1749.4|1747.4|1749.2|1747.2|0
1646778000000|2022-03-08 22:20:00|1749.1|1747.1|1749.1|1747.1|1749.1|1747.1|1749.1|1747.1|0
1646778300000|2022-03-08 22:25:00|1749|1747|1749|1747|1749|1747|1748.9|1746.9|0
1646778600000|2022-03-08 22:30:00|1748.8|1746.8|1748.9|1746.9|1748.9|1746.9|1748.8|1746.8|0
1646778900000|2022-03-08 22:35:00|1748.8|1746.8|1748.7|1746.7|1748.8|1746.8|1748.7|1746.7|0
1646779200000|2022-03-08 22:40:00|1748.6|1746.6|1748.7|1746.7|1748.7|1746.7|1748.6|1746.6|0
1646779500000|2022-03-08 22:45:00|1748.8|1746.8|1749|1747|1749|1747|1748.7|1746.7|0
1646779800000|2022-03-08 22:50:00|1748.8|1746.8|1748.9|1746.9|1749.1|1747.1|1748.8|1746.8|0
1646780100000|2022-03-08 22:55:00|1749|1747|1749|1747|1749.1|1747.1|1748.9|1746.9|0
1646780400000|2022-03-08 23:00:00|1749.4|1747.4|1750.9|1748.9|1750.9|1748.9|1749.2|1747.2|0
1646780700000|2022-03-08 23:05:00|1751|1749|1750.4|1748.4|1751.1|1749.1|1749.8|1747.8|0
1646781000000|2022-03-08 23:10:00|1750.6|1748.6|1750.9|1748.9|1751.4|1749.4|1749.7|1747.7|0
1646781300000|2022-03-08 23:15:00|1750.8|1748.8|1750.2|1748.2|1751.1|1749.1|1750|1748|0
1646781600000|2022-03-08 23:20:00|1750|1748|1750.9|1748.9|1751.4|1749.4|1749.6|1747.6|0
1646781900000|2022-03-08 23:25:00|1751.2|1749.2|1752.5|1750.5|1752.8|1750.8|1750.2|1748.2|0
1646782200000|2022-03-08 23:30:00|1752.7|1750.7|1754.9|1752.9|1756.1|1754.1|1752.7|1750.7|0
1646782500000|2022-03-08 23:35:00|1755|1753|1755.5|1753.5|1755.6|1753.6|1754.7|1752.7|0
1646782800000|2022-03-08 23:40:00|1755.3|1753.3|1757.7|1755.7|1758|1756|1754.8|1752.8|0
1646783100000|2022-03-08 23:45:00|1757.5|1755.5|1766.6|1765.4|1768.4|1767.2|1757.4|1755.4|670
1646783400000|2022-03-08 23:50:00|1766.9|1765.7|1761.9|1760.7|1766.9|1765.7|1761.6|1760.4|318
1646783700000|2022-03-08 23:55:00|1761.6|1760.4|1764.6|1763.4|1764.6|1763.4|1759.9|1758.7|361
1646784000000|2022-03-09 00:00:00|1764.4|1763.6|1768.2|1767.4|1769.4|1768.6|1763.7|1762.9|955
1646784300000|2022-03-09 00:05:00|1767.7|1766.9|1769.7|1768.9|1769.9|1769.1|1766.7|1765.9|431
1646784600000|2022-03-09 00:10:00|1769.2|1768.4|1762.9|1762.1|1769.2|1768.4|1761.7|1760.9|436
1646784900000|2022-03-09 00:15:00|1763.2|1762.4|1764.2|1763.4|1771.7|1770.9|1762.9|1762.1|533
1646785200000|2022-03-09 00:20:00|1764.4|1763.6|1768.2|1767.4|1768.2|1767.4|1762.7|1761.9|237
1646785500000|2022-03-09 00:25:00|1768.7|1767.9|1771.9|1771.1|1772.4|1771.6|1767.7|1766.9|320
1646785800000|2022-03-09 00:30:00|1772.2|1771.4|1769.7|1768.9|1772.7|1771.9|1768.2|1767.4|174
1646786100000|2022-03-09 00:35:00|1769.4|1768.6|1768.9|1768.1|1772.4|1771.6|1768.7|1767.9|245
1646786400000|2022-03-09 00:40:00|1768.7|1767.9|1772.2|1771.4|1772.2|1771.4|1768.7|1767.9|178
1646786700000|2022-03-09 00:45:00|1772.4|1771.6|1771.7|1770.9|1772.9|1772.1|1769.4|1768.6|374
1646787000000|2022-03-09 00:50:00|1771.9|1771.1|1774.2|1773.4|1774.7|1773.9|1769.9|1769.1|371
1646787300000|2022-03-09 00:55:00|1774.7|1773.9|1774.2|1773.4|1775.2|1774.4|1772.7|1771.9|325
1646787600000|2022-03-09 01:00:00|1774.4|1773.6|1772.2|1771.4|1775.9|1775.1|1771.7|1770.9|649
1646787900000|2022-03-09 01:05:00|1771.7|1770.9|1774.2|1773.4|1774.7|1773.9|1771.2|1770.4|102
1646788200000|2022-03-09 01:10:00|1774.7|1773.9|1775.2|1774.4|1776.9|1776.1|1774.2|1773.4|380
1646788500000|2022-03-09 01:15:00|1774.7|1773.9|1773.7|1772.9|1775.2|1774.4|1772.7|1771.9|323
1646788800000|2022-03-09 01:20:00|1773.4|1772.6|1774.2|1773.4|1774.7|1773.9|1773.2|1772.4|128
1646789100000|2022-03-09 01:25:00|1773.9|1773.1|1775.7|1774.9|1776.2|1775.4|1773.7|1772.9|112
1646789400000|2022-03-09 01:30:00|1775.9|1775.1|1779.4|1778.6|1780.4|1779.6|1775.2|1774.4|302
1646789700000|2022-03-09 01:35:00|1779.2|1778.4|1780.7|1779.9|1781.2|1780.4|1779.2|1778.4|137
1646790000000|2022-03-09 01:40:00|1781.2|1780.4|1781.7|1780.9|1782.7|1781.9|1778.7|1777.9|349
1646790300000|2022-03-09 01:45:00|1781.2|1780.4|1781.7|1780.9|1783.2|1782.4|1781.2|1780.4|102
1646790600000|2022-03-09 01:50:00|1781.9|1781.1|1777.7|1776.9|1782.2|1781.4|1777.4|1776.6|304
1646790900000|2022-03-09 01:55:00|1777.4|1776.6|1779.2|1778.4|1780.2|1779.4|1777.2|1776.4|125
1646791200000|2022-03-09 02:00:00|1779.7|1778.9|1778.7|1777.9|1783.7|1782.9|1777.9|1777.1|426
1646791500000|2022-03-09 02:05:00|1778.4|1777.6|1779.7|1778.9|1780.2|1779.4|1777.7|1776.9|161
1646791800000|2022-03-09 02:10:00|1779.2|1778.4|1779.2|1778.4|1781.2|1780.4|1778.4|1777.6|309
1646792100000|2022-03-09 02:15:00|1778.9|1778.1|1777.7|1776.9|1779.2|1778.4|1776.2|1775.4|199
1646792400000|2022-03-09 02:20:00|1777.9|1777.1|1775.7|1774.9|1778.2|1777.4|1775.7|1774.9|91
1646792700000|2022-03-09 02:25:00|1775.2|1774.4|1778.2|1777.4|1778.4|1777.6|1774.9|1774.1|308
1646793000000|2022-03-09 02:30:00|1777.9|1777.1|1776.7|1775.9|1778.4|1777.6|1775.7|1774.9|163
1646793300000|2022-03-09 02:35:00|1776.2|1775.4|1772.7|1771.9|1776.7|1775.9|1772.7|1771.9|173
1646793600000|2022-03-09 02:40:00|1772.9|1772.1|1772.7|1771.9|1774.4|1773.6|1772.4|1771.6|158
1646793900000|2022-03-09 02:45:00|1773.2|1772.4|1773.2|1772.4|1775.4|1774.6|1773.2|1772.4|114
1646794200000|2022-03-09 02:50:00|1772.9|1772.1|1771.2|1770.4|1772.9|1772.1|1770.7|1769.9|206
1646794500000|2022-03-09 02:55:00|1771.7|1770.9|1771.7|1770.9|1772.7|1771.9|1771.2|1770.4|93
1646794800000|2022-03-09 03:00:00|1771.4|1770.6|1770.7|1769.9|1771.9|1771.1|1770.7|1769.9|228
1646795100000|2022-03-09 03:05:00|1771.2|1770.4|1770.7|1769.9|1771.7|1770.9|1770.7|1769.9|142
1646795400000|2022-03-09 03:10:00|1770.2|1769.4|1770.7|1769.9|1771.2|1770.4|1770.2|1769.4|79
1646795700000|2022-03-09 03:15:00|1770.2|1769.4|1770.2|1769.4|1770.4|1769.6|1768.7|1767.9|161
1646796000000|2022-03-09 03:20:00|1770.7|1769.9|1772.7|1771.9|1772.7|1771.9|1770.7|1769.9|380
1646796300000|2022-03-09 03:25:00|1772.9|1772.1|1772.2|1771.4|1773.2|1772.4|1772.2|1771.4|151
1646796600000|2022-03-09 03:30:00|1771.7|1770.9|1770.7|1769.9|1774.9|1774.1|1769.7|1768.9|575
1646796900000|2022-03-09 03:35:00|1770.4|1769.6|1770.4|1769.6|1772.4|1771.6|1769.2|1768.4|371
1646797200000|2022-03-09 03:40:00|1770.7|1769.9|1765.7|1764.9|1770.7|1769.9|1765.7|1764.9|476
1646797500000|2022-03-09 03:45:00|1766.2|1765.4|1769.2|1768.4|1769.2|1768.4|1766.2|1765.4|287
1646797800000|2022-03-09 03:50:00|1769.4|1768.6|1768.2|1767.4|1769.4|1768.6|1767.2|1766.4|90
1646798100000|2022-03-09 03:55:00|1767.9|1767.1|1765.2|1764.4|1767.9|1767.1|1764.2|1763.4|276
1646798400000|2022-03-09 04:00:00|1764.9|1764.1|1766.7|1765.9|1768.2|1767.4|1764.7|1763.9|230
1646798700000|2022-03-09 04:05:00|1766.9|1766.1|1767.4|1766.6|1767.7|1766.9|1766.2|1765.4|66
1646799000000|2022-03-09 04:10:00|1767.2|1766.4|1769.2|1768.4|1769.7|1768.9|1766.7|1765.9|156
1646799300000|2022-03-09 04:15:00|1769.4|1768.6|1770.2|1769.4|1770.2|1769.4|1768.4|1767.6|55
1646799600000|2022-03-09 04:20:00|1770.4|1769.6|1770.2|1769.4|1771.4|1770.6|1769.7|1768.9|93
1646799900000|2022-03-09 04:25:00|1769.9|1769.1|1773.2|1772.4|1773.9|1773.1|1769.7|1768.9|177
1646800200000|2022-03-09 04:30:00|1773.4|1772.6|1771.4|1770.6|1773.7|1772.9|1770.7|1769.9|107
1646800500000|2022-03-09 04:35:00|1771.2|1770.4|1773.9|1773.1|1774.2|1773.4|1770.9|1770.1|216
1646800800000|2022-03-09 04:40:00|1773.7|1772.9|1773.4|1772.6|1773.9|1773.1|1772.4|1771.6|72
1646801100000|2022-03-09 04:45:00|1773.7|1772.9|1773.9|1773.1|1774.2|1773.4|1772.9|1772.1|76
1646801400000|2022-03-09 04:50:00|1773.7|1772.9|1773.4|1772.6|1774.2|1773.4|1773.2|1772.4|58
1646801700000|2022-03-09 04:55:00|1773.7|1772.9|1772.7|1771.9|1774.2|1773.4|1772.7|1771.9|91
1646802000000|2022-03-09 05:00:00|1773.2|1772.4|1770.7|1769.9|1773.7|1772.9|1770.7|1769.9|208
1646802300000|2022-03-09 05:05:00|1770.9|1770.1|1771.2|1770.4|1771.7|1770.9|1770.7|1769.9|59
1646802600000|2022-03-09 05:10:00|1770.9|1770.1|1769.9|1769.1|1771.7|1770.9|1769.9|1769.1|98
1646802900000|2022-03-09 05:15:00|1769.7|1768.9|1769.7|1768.9|1770.4|1769.6|1768.2|1767.4|140
1646803200000|2022-03-09 05:20:00|1769.4|1768.6|1767.7|1766.9|1770.2|1769.4|1767.4|1766.6|147
1646803500000|2022-03-09 05:25:00|1767.2|1766.4|1767.7|1766.9|1769.7|1768.9|1767.2|1766.4|184
1646803800000|2022-03-09 05:30:00|1767.4|1766.6|1765.7|1764.9|1767.9|1767.1|1765.2|1764.4|265
1646804100000|2022-03-09 05:35:00|1765.4|1764.6|1762.9|1762.1|1766.2|1765.4|1762.7|1761.9|286
1646804400000|2022-03-09 05:40:00|1762.7|1761.9|1763.2|1762.4|1764.9|1764.1|1762.2|1761.4|388
1646804700000|2022-03-09 05:45:00|1763.4|1762.6|1760.2|1759.4|1764.9|1764.1|1759.2|1758.4|785
1646805000000|2022-03-09 05:50:00|1760.4|1759.6|1757.2|1756.4|1760.4|1759.6|1755.2|1754.4|717
1646805300000|2022-03-09 05:55:00|1757.4|1756.6|1758.9|1758.1|1759.2|1758.4|1755.2|1754.4|1553
1646805600000|2022-03-09 06:00:00|1759.2|1758.4|1759.7|1758.9|1762.2|1761.4|1758.7|1757.9|1353
1646805900000|2022-03-09 06:05:00|1759.2|1758.4|1761.5|1759.5|1761.7|1760.4|1758.7|1757.9|324
1646806200000|2022-03-09 06:10:00|1761.4|1759.4|1762.3|1760.3|1763.5|1761.5|1761.3|1759.3|4
1646806500000|2022-03-09 06:15:00|1762.5|1760.5|1764.3|1762.3|1765.1|1763.1|1762.5|1760.5|245
1646806800000|2022-03-09 06:20:00|1764.4|1762.4|1763.1|1761.1|1765.2|1763.2|1763.1|1761.1|0
1646807100000|2022-03-09 06:25:00|1763.3|1761.3|1762.8|1760.8|1763.4|1761.4|1762.4|1760.4|0
1646807400000|2022-03-09 06:30:00|1763|1761|1764.7|1762.7|1764.7|1762.7|1762.3|1760.3|0
1646807700000|2022-03-09 06:35:00|1764.6|1762.6|1762.5|1760.5|1765.5|1763.5|1762.3|1760.3|0
1646808000000|2022-03-09 06:40:00|1762.6|1760.6|1762.9|1760.9|1763|1761|1761.7|1759.7|0
1646808300000|2022-03-09 06:45:00|1762.7|1760.7|1761.7|1759.7|1762.9|1760.9|1761.6|1759.6|0
1646808600000|2022-03-09 06:50:00|1761.9|1759.9|1763.9|1761.9|1764.9|1762.9|1761.9|1759.9|0
1646808900000|2022-03-09 06:55:00|1763.7|1761.7|1763.9|1761.9|1764.5|1762.5|1763|1761|0
1646809200000|2022-03-09 07:00:00|1764.1|1762.1|1764.1|1762.1|1765.1|1763.1|1761.4|1759.4|0
1646809500000|2022-03-09 07:05:00|1764.3|1762.3|1766.9|1764.9|1767.4|1765.4|1764.3|1762.3|0
1646809800000|2022-03-09 07:10:00|1767|1765|1767.5|1765.5|1768.4|1766.4|1766.3|1764.3|0
1646810100000|2022-03-09 07:15:00|1767.6|1765.6|1769.7|1767.7|1770|1768|1767.6|1765.6|0
1646810400000|2022-03-09 07:20:00|1769.6|1767.6|1769.7|1767.7|1770.5|1768.5|1769.2|1767.2|0
1646810700000|2022-03-09 07:25:00|1769.6|1767.6|1770.9|1768.9|1771.7|1769.7|1769.6|1767.6|0
1646811000000|2022-03-09 07:30:00|1770.8|1768.8|1770.4|1769.2|1771.4|1770.2|1769.6|1768.4|190
1646811300000|2022-03-09 07:35:00|1770.1|1768.9|1770.4|1769.2|1770.6|1769.4|1768.4|1767.2|98
1646811600000|2022-03-09 07:40:00|1770.6|1769.4|1768.4|1767.2|1770.9|1769.7|1768.4|1767.2|60
1646811900000|2022-03-09 07:45:00|1768.9|1767.7|1767.1|1765.9|1769.4|1768.2|1766.4|1765.2|72
1646812200000|2022-03-09 07:50:00|1767.4|1766.2|1769.1|1767.9|1769.6|1768.4|1766.9|1765.7|41
1646812500000|2022-03-09 07:55:00|1769.4|1768.2|1770.4|1769.2|1770.4|1769.2|1766.9|1765.7|59
1646812800000|2022-03-09 08:00:00|1770.1|1768.9|1767.6|1766.4|1770.1|1768.9|1766.4|1765.2|47
1646813100000|2022-03-09 08:05:00|1767.4|1766.2|1773.4|1772.2|1773.9|1772.7|1765.9|1764.7|62
1646813400000|2022-03-09 08:10:00|1773.6|1772.4|1774.9|1773.7|1777.1|1775.9|1773.6|1772.4|186
1646813700000|2022-03-09 08:15:00|1775.4|1774.2|1770.6|1769.4|1775.4|1774.2|1769.4|1768.2|101
1646814000000|2022-03-09 08:20:00|1770.9|1769.7|1771.4|1770.2|1773.9|1772.7|1770.4|1769.2|179
1646814300000|2022-03-09 08:25:00|1771.1|1769.9|1770.4|1769.2|1772.9|1771.7|1769.9|1768.7|131
1646814600000|2022-03-09 08:30:00|1770.1|1768.9|1774.4|1773.2|1776.4|1775.2|1769.9|1768.7|128
1646814900000|2022-03-09 08:35:00|1774.9|1773.7|1772.4|1771.2|1774.9|1773.7|1772.4|1771.2|83
1646815200000|2022-03-09 08:40:00|1772.1|1770.9|1772.9|1771.7|1773.4|1772.2|1771.1|1769.9|144
1646815500000|2022-03-09 08:45:00|1772.4|1771.2|1773.4|1772.2|1773.9|1772.7|1771.4|1770.2|62
1646815800000|2022-03-09 08:50:00|1773.1|1771.9|1774.4|1773.2|1775.4|1774.2|1772.9|1771.7|95
1646816100000|2022-03-09 08:55:00|1774.1|1772.9|1775.1|1773.9|1775.6|1774.4|1773.4|1772.2|38
1646816400000|2022-03-09 09:00:00|1775.4|1774.2|1775.9|1774.7|1776.4|1775.2|1774.9|1773.7|54
1646816700000|2022-03-09 09:05:00|1775.6|1774.4|1772.9|1771.7|1776.4|1775.2|1772.4|1771.2|100
1646817000000|2022-03-09 09:10:00|1772.6|1771.4|1771.6|1770.4|1773.9|1772.7|1770.9|1769.7|81
1646817300000|2022-03-09 09:15:00|1771.9|1770.7|1774.9|1773.7|1774.9|1773.7|1771.4|1770.2|22
1646817600000|2022-03-09 09:20:00|1775.1|1773.9|1777.4|1776.2|1777.6|1776.4|1774.9|1773.7|62
1646817900000|2022-03-09 09:25:00|1776.9|1775.7|1779.4|1778.2|1779.9|1778.7|1776.9|1775.7|120
1646818200000|2022-03-09 09:30:00|1779.6|1778.4|1781.4|1780.2|1781.4|1780.2|1778.9|1777.7|218
1646818500000|2022-03-09 09:35:00|1781.1|1779.9|1782.1|1780.9|1782.4|1781.2|1780.6|1779.4|132
1646818800000|2022-03-09 09:40:00|1781.9|1780.7|1783.9|1782.7|1784.4|1783.2|1781.9|1780.7|152
1646819100000|2022-03-09 09:45:00|1784.1|1782.9|1782.1|1780.9|1784.1|1782.9|1781.9|1780.7|80
1646819400000|2022-03-09 09:50:00|1781.9|1780.7|1782.4|1781.2|1783.9|1782.7|1781.9|1780.7|33
1646819700000|2022-03-09 09:55:00|1782.1|1780.9|1784.4|1783.2|1784.9|1783.7|1782.1|1780.9|58
1646820000000|2022-03-09 10:00:00|1783.9|1782.7|1785.1|1783.9|1785.4|1784.2|1781.9|1780.7|26
1646820300000|2022-03-09 10:05:00|1785.4|1784.2|1785.9|1784.7|1786.4|1785.2|1784.9|1783.7|40
1646820600000|2022-03-09 10:10:00|1786.1|1784.9|1786.1|1784.9|1786.4|1785.2|1784.9|1783.7|88
1646820900000|2022-03-09 10:15:00|1786.4|1785.2|1787.4|1786.2|1787.6|1786.4|1785.4|1784.2|48
1646821200000|2022-03-09 10:20:00|1786.9|1785.7|1784.1|1782.9|1786.9|1785.7|1783.9|1782.7|42
1646821500000|2022-03-09 10:25:00|1784.4|1783.2|1784.9|1783.7|1785.4|1784.2|1783.6|1782.4|85
1646821800000|2022-03-09 10:30:00|1785.4|1784.2|1785.9|1784.7|1787.1|1785.9|1784.9|1783.7|95
1646822100000|2022-03-09 10:35:00|1785.6|1784.4|1787.4|1786.2|1788.4|1787.2|1785.6|1784.4|51
1646822400000|2022-03-09 10:40:00|1786.9|1785.7|1787.9|1786.7|1788.4|1787.2|1786.4|1785.2|46
1646822700000|2022-03-09 10:45:00|1787.6|1786.4|1785.9|1784.7|1787.9|1786.7|1785.9|1784.7|16
1646823000000|2022-03-09 10:50:00|1786.4|1785.2|1784.9|1783.7|1786.9|1785.7|1784.4|1783.2|46
1646823300000|2022-03-09 10:55:00|1784.6|1783.4|1782.9|1781.7|1784.9|1783.7|1780.9|1779.7|136
1646823600000|2022-03-09 11:00:00|1783.1|1781.9|1784.9|1783.7|1785.4|1784.2|1781.9|1780.7|88
1646823900000|2022-03-09 11:05:00|1785.4|1784.2|1785.9|1784.7|1786.4|1785.2|1784.4|1783.2|51
1646824200000|2022-03-09 11:10:00|1785.4|1784.2|1782.9|1781.7|1786.1|1784.9|1782.4|1781.2|112
1646824500000|2022-03-09 11:15:00|1782.6|1781.4|1786.4|1785.2|1787.1|1785.9|1782.4|1781.2|75
1646824800000|2022-03-09 11:20:00|1786.9|1785.7|1790.4|1789.2|1790.4|1789.2|1783.9|1782.7|218
1646825100000|2022-03-09 11:25:00|1790.6|1789.4|1787.4|1786.2|1790.9|1789.7|1786.9|1785.7|111
1646825400000|2022-03-09 11:30:00|1787.1|1785.9|1785.6|1784.4|1787.4|1786.2|1785.1|1783.9|137
1646825700000|2022-03-09 11:35:00|1785.9|1784.7|1786.9|1785.7|1787.1|1785.9|1785.9|1784.7|44
1646826000000|2022-03-09 11:40:00|1786.4|1785.2|1785.4|1784.2|1786.9|1785.7|1784.9|1783.7|60
1646826300000|2022-03-09 11:45:00|1785.1|1783.9|1786.4|1785.2|1786.4|1785.2|1784.4|1783.2|25
1646826600000|2022-03-09 11:50:00|1786.6|1785.4|1786.9|1785.7|1787.9|1786.7|1786.4|1785.2|23
1646826900000|2022-03-09 11:55:00|1787.1|1785.9|1785.9|1784.7|1787.4|1786.2|1785.9|1784.7|191
1646827200000|2022-03-09 12:00:00|1786.1|1784.9|1785.9|1784.7|1787.1|1785.9|1784.4|1783.2|169
1646827500000|2022-03-09 12:05:00|1785.6|1784.4|1785.9|1784.7|1786.9|1785.7|1783.9|1782.7|149
1646827800000|2022-03-09 12:10:00|1785.4|1784.2|1786.9|1785.7|1786.9|1785.7|1785.1|1783.9|36
1646828100000|2022-03-09 12:15:00|1786.6|1785.4|1787.9|1786.7|1787.9|1786.7|1785.9|1784.7|107
1646828400000|2022-03-09 12:20:00|1788.1|1786.9|1788.4|1787.2|1789.9|1788.7|1787.9|1786.7|106
1646828700000|2022-03-09 12:25:00|1788.9|1787.7|1788.4|1787.2|1788.9|1787.7|1787.9|1786.7|38
1646829000000|2022-03-09 12:30:00|1788.9|1787.7|1789.4|1788.2|1789.6|1788.4|1788.1|1786.9|15
1646829300000|2022-03-09 12:35:00|1789.6|1788.4|1788.4|1787.2|1790.4|1789.2|1787.6|1786.4|67
1646829600000|2022-03-09 12:40:00|1788.6|1787.4|1789.4|1788.2|1789.6|1788.4|1788.4|1787.2|13
1646829900000|2022-03-09 12:45:00|1788.9|1787.7|1789.9|1788.7|1790.1|1788.9|1788.9|1787.7|16
1646830200000|2022-03-09 12:50:00|1790.4|1789.2|1790.9|1789.7|1791.4|1790.2|1789.9|1788.7|20
1646830500000|2022-03-09 12:55:00|1791.1|1789.9|1791.1|1789.9|1791.4|1790.2|1790.4|1789.2|50
1646830800000|2022-03-09 13:00:00|1791.4|1790.2|1791.4|1790.2|1792.4|1791.2|1790.9|1789.7|79
1646831100000|2022-03-09 13:05:00|1791.6|1790.4|1792.1|1790.9|1792.4|1791.2|1790.9|1789.7|37
1646831400000|2022-03-09 13:10:00|1791.9|1790.7|1789.9|1788.7|1792.4|1791.2|1789.9|1788.7|37
1646831700000|2022-03-09 13:15:00|1790.4|1789.2|1790.9|1789.7|1790.9|1789.7|1789.4|1788.2|118
1646832000000|2022-03-09 13:20:00|1790.4|1789.2|1790.9|1789.7|1790.9|1789.7|1789.4|1788.2|219
1646832300000|2022-03-09 13:25:00|1790.6|1789.4|1791.9|1790.7|1792.4|1791.2|1790.4|1789.2|111
1646832600000|2022-03-09 13:30:00|1791.4|1790.2|1795.9|1794.7|1795.9|1794.7|1791.4|1790.2|140
1646832900000|2022-03-09 13:35:00|1795.4|1794.2|1794.6|1793.4|1796.6|1795.4|1794.4|1793.2|137
1646833200000|2022-03-09 13:40:00|1794.9|1793.7|1794.9|1793.7|1794.9|1793.7|1793.9|1792.7|115
1646833500000|2022-03-09 13:45:00|1794.6|1793.4|1795.4|1794.2|1795.6|1794.4|1793.9|1792.7|75
1646833800000|2022-03-09 13:50:00|1795.6|1794.4|1793.6|1792.4|1795.9|1794.7|1793.4|1792.2|85
1646834100000|2022-03-09 13:55:00|1793.4|1792.2|1791.9|1790.7|1793.9|1792.7|1791.4|1790.2|17
1646834400000|2022-03-09 14:00:00|1791.4|1790.2|1793.4|1792.2|1793.4|1792.2|1790.4|1789.2|68
1646834700000|2022-03-09 14:05:00|1793.1|1791.9|1796.9|1795.7|1797.9|1796.7|1792.9|1791.7|248
1646835000000|2022-03-09 14:10:00|1796.6|1795.4|1794.4|1793.2|1798.1|1796.9|1793.4|1792.2|234
1646835300000|2022-03-09 14:15:00|1794.1|1792.9|1794.1|1792.9|1796.6|1795.4|1793.4|1792.2|71
1646835600000|2022-03-09 14:20:00|1793.9|1792.7|1796.4|1795.2|1796.4|1795.2|1793.9|1792.7|33
1646835900000|2022-03-09 14:25:00|1796.6|1795.4|1795.6|1794.4|1797.1|1795.9|1794.9|1793.7|42
1646836200000|2022-03-09 14:30:00|1795.4|1794.2|1790.9|1789.7|1795.6|1794.4|1790.9|1789.7|179
1646836500000|2022-03-09 14:35:00|1791.1|1789.9|1791.4|1790.2|1792.4|1791.2|1789.4|1788.2|231
1646836800000|2022-03-09 14:40:00|1791.9|1790.7|1790.9|1789.7|1794.4|1793.2|1790.4|1789.2|139
1646837100000|2022-03-09 14:45:00|1791.1|1789.9|1791.9|1790.7|1793.4|1792.2|1789.9|1788.7|148
1646837400000|2022-03-09 14:50:00|1792.4|1791.2|1788.4|1787.2|1792.4|1791.2|1787.4|1786.2|161
1646837700000|2022-03-09 14:55:00|1788.1|1786.9|1790.9|1789.7|1790.9|1789.7|1787.4|1786.2|136
1646838000000|2022-03-09 15:00:00|1791.1|1789.9|1792.9|1791.7|1794.1|1792.9|1789.9|1788.7|128
1646838300000|2022-03-09 15:05:00|1792.6|1791.4|1793.4|1792.2|1794.1|1792.9|1792.4|1791.2|100
1646838600000|2022-03-09 15:10:00|1793.9|1792.7|1795.9|1794.7|1796.1|1794.9|1793.4|1792.2|21
1646838900000|2022-03-09 15:15:00|1796.4|1795.2|1795.4|1794.2|1797.4|1796.2|1793.9|1792.7|257
1646839200000|2022-03-09 15:20:00|1795.9|1794.7|1797.6|1796.4|1797.9|1796.7|1794.6|1793.4|38
1646839500000|2022-03-09 15:25:00|1797.9|1796.7|1796.4|1795.2|1798.9|1797.7|1794.9|1793.7|113
1646839800000|2022-03-09 15:30:00|1795.9|1794.7|1796.4|1795.2|1796.9|1795.7|1794.9|1793.7|39
1646840100000|2022-03-09 15:35:00|1796.6|1795.4|1798.9|1797.7|1798.9|1797.7|1795.9|1794.7|29
1646840400000|2022-03-09 15:40:00|1798.6|1797.4|1796.9|1795.7|1799.4|1798.2|1796.9|1795.7|114
1646840700000|2022-03-09 15:45:00|1797.4|1796.2|1797.9|1796.7|1798.9|1797.7|1796.4|1795.2|147
1646841000000|2022-03-09 15:50:00|1798.4|1797.2|1798.4|1797.2|1798.9|1797.7|1797.4|1796.2|23
1646841300000|2022-03-09 15:55:00|1798.1|1796.9|1799.9|1798.7|1800.4|1799.2|1797.9|1796.7|37
1646841600000|2022-03-09 16:00:00|1800.1|1798.9|1798.1|1796.9|1800.4|1799.2|1797.9|1796.7|45
1646841900000|2022-03-09 16:05:00|1798.4|1797.2|1799.4|1798.2|1800.4|1799.2|1797.9|1796.7|41
1646842200000|2022-03-09 16:10:00|1799.1|1797.9|1798.6|1797.4|1799.4|1798.2|1797.9|1796.7|184
1646842500000|2022-03-09 16:15:00|1798.4|1797.2|1799.4|1798.2|1799.4|1798.2|1797.4|1796.2|94
1646842800000|2022-03-09 16:20:00|1799.6|1798.4|1799.4|1798.2|1800.4|1799.2|1798.9|1797.7|36
1646843100000|2022-03-09 16:25:00|1799.1|1797.9|1800.9|1799.7|1801.4|1800.2|1798.9|1797.7|41
1646843400000|2022-03-09 16:30:00|1800.6|1799.4|1804.1|1802.9|1804.1|1802.9|1800.4|1799.2|105
1646843700000|2022-03-09 16:35:00|1803.9|1802.7|1803.9|1802.7|1805.4|1804.2|1802.9|1801.7|160
1646844000000|2022-03-09 16:40:00|1804.1|1802.9|1805.4|1804.2|1806.4|1805.2|1803.4|1802.2|70
1646844300000|2022-03-09 16:45:00|1805.6|1804.4|1805.4|1804.2|1805.9|1804.7|1804.4|1803.2|84
1646844600000|2022-03-09 16:50:00|1804.9|1803.7|1803.4|1802.2|1805.4|1804.2|1802.9|1801.7|123
1646844900000|2022-03-09 16:55:00|1803.6|1802.4|1805.4|1804.2|1805.9|1804.7|1803.4|1802.2|96
1646845200000|2022-03-09 17:00:00|1805.6|1804.4|1805.9|1804.7|1807.9|1806.7|1805.4|1804.2|51
1646845500000|2022-03-09 17:05:00|1806.1|1804.9|1806.6|1805.4|1806.9|1805.7|1805.9|1804.7|18
1646845800000|2022-03-09 17:10:00|1806.9|1805.7|1807.4|1806.2|1807.9|1806.7|1806.4|1805.2|27
1646846100000|2022-03-09 17:15:00|1807.6|1806.4|1807.9|1806.7|1808.4|1807.2|1807.4|1806.2|5
1646846400000|2022-03-09 17:20:00|1808.1|1806.9|1806.1|1804.9|1809.4|1808.2|1805.9|1804.7|93
1646846700000|2022-03-09 17:25:00|1806.4|1805.2|1807.4|1806.2|1807.9|1806.7|1805.1|1803.9|31
1646847000000|2022-03-09 17:30:00|1807.6|1806.4|1807.9|1806.7|1808.4|1807.2|1806.9|1805.7|39
1646847300000|2022-03-09 17:35:00|1808.4|1807.2|1809.6|1808.4|1809.9|1808.7|1808.4|1807.2|94
1646847600000|2022-03-09 17:40:00|1809.9|1808.7|1808.9|1807.7|1809.9|1808.7|1808.4|1807.2|28
1646847900000|2022-03-09 17:45:00|1808.6|1807.4|1809.4|1808.2|1809.4|1808.2|1807.9|1806.7|15
1646848200000|2022-03-09 17:50:00|1809.1|1807.9|1810.1|1808.9|1810.4|1809.2|1808.9|1807.7|8
1646848500000|2022-03-09 17:55:00|1810.4|1809.2|1810.4|1809.2|1810.9|1809.7|1809.4|1808.2|14
1646848800000|2022-03-09 18:00:00|1810.1|1808.9|1805.6|1804.4|1810.1|1808.9|1805.6|1804.4|79
1646849100000|2022-03-09 18:05:00|1805.9|1804.7|1806.4|1805.2|1807.4|1806.2|1804.9|1803.7|72
1646849400000|2022-03-09 18:10:00|1806.1|1804.9|1808.6|1807.4|1808.9|1807.7|1806.1|1804.9|58
1646849700000|2022-03-09 18:15:00|1808.9|1807.7|1806.9|1805.7|1809.1|1807.9|1806.9|1805.7|22
1646850000000|2022-03-09 18:20:00|1807.1|1805.9|1808.4|1807.2|1808.4|1807.2|1807.1|1805.9|21
1646850300000|2022-03-09 18:25:00|1808.6|1807.4|1808.1|1806.9|1808.9|1807.7|1808.1|1806.9|47
1646850600000|2022-03-09 18:30:00|1808.4|1807.2|1805.9|1804.7|1808.4|1807.2|1805.4|1804.2|38
1646850900000|2022-03-09 18:35:00|1805.6|1804.4|1805.9|1804.7|1806.4|1805.2|1805.1|1803.9|14
1646851200000|2022-03-09 18:40:00|1806.1|1804.9|1804.9|1803.7|1806.9|1805.7|1804.9|1803.7|46
1646851500000|2022-03-09 18:45:00|1805.1|1803.9|1803.4|1802.2|1805.1|1803.9|1802.9|1801.7|36
1646851800000|2022-03-09 18:50:00|1803.1|1801.9|1804.4|1803.2|1804.9|1803.7|1802.9|1801.7|16
1646852100000|2022-03-09 18:55:00|1804.1|1802.9|1803.4|1802.2|1804.4|1803.2|1803.1|1801.9|26
1646852400000|2022-03-09 19:00:00|1803.6|1802.4|1804.9|1803.7|1804.9|1803.7|1803.4|1802.2|89
1646852700000|2022-03-09 19:05:00|1804.4|1803.2|1803.1|1801.9|1805.1|1803.9|1802.9|1801.7|55
1646853000000|2022-03-09 19:10:00|1803.4|1802.2|1803.4|1802.2|1803.9|1802.7|1802.1|1800.9|33
1646853300000|2022-03-09 19:15:00|1803.6|1802.4|1802.9|1801.7|1804.4|1803.2|1802.1|1800.9|42
1646853600000|2022-03-09 19:20:00|1803.1|1801.9|1803.1|1801.9|1803.9|1802.7|1802.6|1801.4|6
1646853900000|2022-03-09 19:25:00|1802.9|1801.7|1803.4|1802.2|1803.9|1802.7|1802.6|1801.4|10
1646854200000|2022-03-09 19:30:00|1803.6|1802.4|1804.9|1803.7|1804.9|1803.7|1803.4|1802.2|36
1646854500000|2022-03-09 19:35:00|1805.4|1804.2|1805.1|1803.9|1805.9|1804.7|1804.4|1803.2|65
1646854800000|2022-03-09 19:40:00|1804.9|1803.7|1805.4|1804.2|1805.9|1804.7|1803.9|1802.7|50
1646855100000|2022-03-09 19:45:00|1805.6|1804.4|1804.4|1803.2|1805.9|1804.7|1803.6|1802.4|109
1646855400000|2022-03-09 19:50:00|1804.1|1802.9|1803.6|1802.4|1805.4|1804.2|1803.4|1802.2|55
1646855700000|2022-03-09 19:55:00|1803.4|1802.2|1804.4|1803.2|1805.4|1804.2|1803.4|1802.2|60
1646856000000|2022-03-09 20:00:00|1804.9|1803.7|1806.1|1804.9|1806.4|1805.2|1804.4|1803.2|45
1646856300000|2022-03-09 20:05:00|1806.4|1805.2|1807.9|1806.7|1807.9|1806.7|1805.9|1804.7|52
1646856600000|2022-03-09 20:10:00|1808.1|1806.9|1808.9|1807.7|1808.9|1807.7|1806.9|1805.7|36
1646856900000|2022-03-09 20:15:00|1809.1|1807.9|1809.6|1808.4|1809.9|1808.7|1808.6|1807.4|60
1646857200000|2022-03-09 20:20:00|1810.1|1808.1|1810.2|1808.2|1811.2|1809.2|1810.1|1808.1|74
1646857500000|2022-03-09 20:25:00|1809.9|1807.9|1809.6|1807.6|1810.2|1808.2|1809.1|1807.1|40
1646857800000|2022-03-09 20:30:00|1809.7|1807.7|1810.7|1808.7|1811.7|1809.7|1809.6|1807.6|31
1646858100000|2022-03-09 20:35:00|1810.6|1808.6|1809.3|1807.3|1811|1809|1809.3|1807.3|0
1646858400000|2022-03-09 20:40:00|1809.1|1807.1|1810.1|1808.1|1810.9|1808.9|1809.1|1807.1|29
1646858700000|2022-03-09 20:45:00|1810.4|1808.4|1808.9|1806.9|1810.6|1808.6|1807.9|1805.9|44
1646859000000|2022-03-09 20:50:00|1809.5|1807.5|1809|1807|1810.2|1808.2|1806.6|1804.6|95
1646859300000|2022-03-09 20:55:00|1808.9|1806.9|1808|1806|1808.9|1806.9|1805.8|1803.8|0
1646859600000|2022-03-09 21:00:00|1807.4|1805.4|1806.8|1804.8|1808.9|1806.9|1806.7|1804.7|2
1646859900000|2022-03-09 21:05:00|1806.7|1804.7|1808.3|1806.3|1808.8|1806.8|1806.4|1804.4|0
1646860200000|2022-03-09 21:10:00|1808.1|1806.1|1806.2|1804.2|1808.1|1806.1|1805.6|1803.6|0
1646860500000|2022-03-09 21:15:00|1806.3|1804.3|1807.5|1805.5|1807.6|1805.6|1806.2|1804.2|0
1646860800000|2022-03-09 21:20:00|1807.2|1805.2|1806.8|1804.8|1807.2|1805.2|1806.5|1804.5|0
1646861100000|2022-03-09 21:25:00|1806.5|1804.5|1806.6|1804.6|1806.7|1804.7|1806.5|1804.5|0
1646861400000|2022-03-09 21:30:00|1806.5|1804.5|1806.6|1804.6|1806.6|1804.6|1806|1804|0
1646861700000|2022-03-09 21:35:00|1806.5|1804.5|1807|1805|1807.1|1805.1|1806.5|1804.5|0
1646862000000|2022-03-09 21:40:00|1807.1|1805.1|1808|1806|1808.4|1806.4|1807.1|1805.1|0
1646862300000|2022-03-09 21:45:00|1809|1807|1808.8|1806.8|1809.1|1807.1|1808.4|1806.4|0
1646862600000|2022-03-09 21:50:00|1808.7|1806.7|1808.6|1806.6|1808.8|1806.8|1808.6|1806.6|0
1646862900000|2022-03-09 21:55:00|1808.5|1806.5|1806.5|1804.5|1809.1|1807.1|1806.2|1804.2|0
1646863200000|2022-03-09 22:00:00|1806.6|1804.6|1806|1804|1806.7|1804.7|1805.9|1803.9|0
1646863500000|2022-03-09 22:05:00|1805.9|1803.9|1806.1|1804.1|1806.1|1804.1|1805.9|1803.9|0
1646863800000|2022-03-09 22:10:00|1806|1804|1806.2|1804.2|1806.3|1804.3|1805.9|1803.9|0
1646864100000|2022-03-09 22:15:00|1806.1|1804.1|1806.3|1804.3|1806.5|1804.5|1806|1804|0
1646864400000|2022-03-09 22:20:00|1806.2|1804.2|1806.4|1804.4|1806.4|1804.4|1806.2|1804.2|0
1646864700000|2022-03-09 22:25:00|1806.5|1804.5|1806.4|1804.4|1806.5|1804.5|1806.4|1804.4|0
1646865000000|2022-03-09 22:30:00|1806.5|1804.5|1806.5|1804.5|1806.5|1804.5|1806.5|1804.5|0
1646865300000|2022-03-09 22:35:00|1806.4|1804.4|1806.4|1804.4|1806.5|1804.5|1806.3|1804.3|0
1646865600000|2022-03-09 22:40:00|1806.3|1804.3|1806.3|1804.3|1806.3|1804.3|1806.3|1804.3|0
1646866200000|2022-03-09 22:50:00|1806.4|1804.4|1806.3|1804.3|1806.4|1804.4|1806.3|1804.3|0
1646866500000|2022-03-09 22:55:00|1806.4|1804.4|1806.2|1804.2|1806.5|1804.5|1806.1|1804.1|0
1646866800000|2022-03-09 23:00:00|1806.6|1804.6|1805.3|1803.3|1806.6|1804.6|1803.7|1801.7|0
1646867100000|2022-03-09 23:05:00|1805.9|1803.9|1806|1804|1806.5|1804.5|1804.8|1802.8|0
1646867400000|2022-03-09 23:10:00|1805.9|1803.9|1809.7|1807.7|1810|1808|1805.9|1803.9|0
1646867700000|2022-03-09 23:15:00|1809.8|1807.8|1808.8|1806.8|1810|1808|1808.5|1806.5|0
1646868000000|2022-03-09 23:20:00|1808.7|1806.7|1806.5|1804.5|1808.8|1806.8|1806.5|1804.5|0
1646868300000|2022-03-09 23:25:00|1806.4|1804.4|1806.9|1804.9|1807.6|1805.6|1806.2|1804.2|0
1646868600000|2022-03-09 23:30:00|1806.8|1804.8|1806.7|1804.7|1807.9|1805.9|1806.7|1804.7|0
1646868900000|2022-03-09 23:35:00|1806.6|1804.6|1807|1805|1807.6|1805.6|1805.3|1803.3|0
1646869200000|2022-03-09 23:40:00|1807.1|1805.1|1807.4|1805.4|1808.3|1806.3|1806.5|1804.5|0
1646869500000|2022-03-09 23:45:00|1807.6|1805.6|1810.1|1808.9|1813.4|1812.2|1807.4|1805.6|312
1646869800000|2022-03-09 23:50:00|1810.6|1809.4|1813.9|1812.7|1814.4|1813.2|1808.9|1807.7|105
1646870100000|2022-03-09 23:55:00|1814.1|1812.9|1810.4|1809.2|1815.4|1814.2|1810.4|1809.2|273
1646870400000|2022-03-10 00:00:00|1810.2|1809.4|1810.7|1809.9|1813.7|1812.9|1808.2|1807.4|506
1646870700000|2022-03-10 00:05:00|1810.9|1810.1|1808.4|1807.6|1811.9|1811.1|1807.7|1806.9|315
1646871000000|2022-03-10 00:10:00|1808.2|1807.4|1812.7|1811.9|1813.7|1812.9|1808.2|1807.4|279
1646871300000|2022-03-10 00:15:00|1812.9|1812.1|1809.9|1809.1|1812.9|1812.1|1809.2|1808.4|132
1646871600000|2022-03-10 00:20:00|1810.2|1809.4|1811.4|1810.6|1811.7|1810.9|1807.7|1806.9|196
1646871900000|2022-03-10 00:25:00|1811.7|1810.9|1811.9|1811.1|1813.9|1813.1|1811.4|1810.6|178
1646872200000|2022-03-10 00:30:00|1811.7|1810.9|1814.2|1813.4|1815.2|1814.4|1810.2|1809.4|296
1646872500000|2022-03-10 00:35:00|1814.7|1813.9|1815.7|1814.9|1816.7|1815.9|1814.2|1813.4|651
1646872800000|2022-03-10 00:40:00|1815.9|1815.1|1814.7|1813.9|1816.2|1815.4|1814.7|1813.9|365
1646873100000|2022-03-10 00:45:00|1814.4|1813.6|1811.7|1810.9|1814.7|1813.9|1810.7|1809.9|500
1646873400000|2022-03-10 00:50:00|1811.4|1810.6|1814.7|1813.9|1815.7|1814.9|1811.2|1810.4|512
1646873700000|2022-03-10 00:55:00|1814.2|1813.4|1812.7|1811.9|1814.7|1813.9|1812.2|1811.4|496
1646874000000|2022-03-10 01:00:00|1813.2|1812.4|1816.2|1815.4|1816.7|1815.9|1813.2|1812.4|533
1646874300000|2022-03-10 01:05:00|1816.7|1815.9|1820.2|1819.4|1820.2|1819.4|1816.7|1815.9|1216
1646874600000|2022-03-10 01:10:00|1819.7|1818.9|1822.7|1821.9|1822.7|1821.9|1819.4|1818.6|1033
1646874900000|2022-03-10 01:15:00|1822.2|1821.4|1823.2|1822.4|1824.2|1823.4|1822.2|1821.4|872
1646875200000|2022-03-10 01:20:00|1823.4|1822.6|1822.2|1821.4|1824.2|1823.4|1821.2|1820.4|826
1646875500000|2022-03-10 01:25:00|1822.7|1821.9|1823.7|1822.9|1824.2|1823.4|1822.7|1821.9|510
1646875800000|2022-03-10 01:30:00|1823.2|1822.4|1823.2|1822.4|1824.2|1823.4|1822.2|1821.4|586
1646876100000|2022-03-10 01:35:00|1823.7|1822.9|1820.2|1819.4|1823.7|1822.9|1820.2|1819.4|732
1646876400000|2022-03-10 01:40:00|1820.7|1819.9|1823.2|1822.4|1823.4|1822.6|1820.2|1819.4|496
1646876700000|2022-03-10 01:45:00|1823.7|1822.9|1824.7|1823.9|1824.7|1823.9|1822.7|1821.9|368
1646877000000|2022-03-10 01:50:00|1824.2|1823.4|1824.7|1823.9|1825.4|1824.6|1823.7|1822.9|398
1646877300000|2022-03-10 01:55:00|1824.2|1823.4|1826.2|1825.4|1826.2|1825.4|1823.2|1822.4|588
1646877600000|2022-03-10 02:00:00|1825.7|1824.9|1828.2|1827.4|1829.7|1828.9|1825.7|1824.9|837
1646877900000|2022-03-10 02:05:00|1827.7|1826.9|1827.9|1827.1|1829.2|1828.4|1827.7|1826.9|665
1646878200000|2022-03-10 02:10:00|1827.7|1826.9|1827.2|1826.4|1828.2|1827.4|1827.2|1826.4|438
1646878500000|2022-03-10 02:15:00|1826.9|1826.1|1826.9|1826.1|1827.2|1826.4|1824.2|1823.4|595
1646878800000|2022-03-10 02:20:00|1826.7|1825.9|1827.2|1826.4|1827.7|1826.9|1826.2|1825.4|392
1646879100000|2022-03-10 02:25:00|1826.7|1825.9|1824.9|1824.1|1826.7|1825.9|1823.7|1822.9|561
1646879400000|2022-03-10 02:30:00|1824.7|1823.9|1825.4|1824.6|1826.7|1825.9|1824.7|1823.9|222
1646879700000|2022-03-10 02:35:00|1825.2|1824.4|1825.4|1824.6|1826.2|1825.4|1824.7|1823.9|123
1646880000000|2022-03-10 02:40:00|1825.7|1824.9|1824.2|1823.4|1826.2|1825.4|1823.7|1822.9|155
1646880300000|2022-03-10 02:45:00|1823.7|1822.9|1823.4|1822.6|1824.2|1823.4|1823.2|1822.4|82
1646880600000|2022-03-10 02:50:00|1823.7|1822.9|1824.9|1824.1|1825.2|1824.4|1823.4|1822.6|146
1646880900000|2022-03-10 02:55:00|1825.2|1824.4|1823.7|1822.9|1825.2|1824.4|1822.9|1822.1|164
1646881200000|2022-03-10 03:00:00|1824.2|1823.4|1824.2|1823.4|1824.7|1823.9|1821.7|1820.9|348
1646881500000|2022-03-10 03:05:00|1823.7|1822.9|1824.2|1823.4|1825.2|1824.4|1823.7|1822.9|254
1646881800000|2022-03-10 03:10:00|1823.7|1822.9|1825.2|1824.4|1825.4|1824.6|1823.7|1822.9|178
1646882100000|2022-03-10 03:15:00|1825.4|1824.6|1825.2|1824.4|1825.7|1824.9|1824.7|1823.9|263
1646882400000|2022-03-10 03:20:00|1825.7|1824.9|1825.2|1824.4|1825.7|1824.9|1824.7|1823.9|185
1646882700000|2022-03-10 03:25:00|1825.4|1824.6|1824.2|1823.4|1825.7|1824.9|1823.7|1822.9|196
1646883000000|2022-03-10 03:30:00|1823.4|1822.6|1825.2|1824.4|1825.4|1824.6|1822.7|1821.9|1071
1646883300000|2022-03-10 03:35:00|1825.4|1824.6|1829.7|1828.9|1829.7|1828.9|1825.4|1824.6|743
1646883600000|2022-03-10 03:40:00|1829.9|1829.1|1827.7|1826.9|1829.9|1829.1|1827.2|1826.4|520
1646883900000|2022-03-10 03:45:00|1828.2|1827.4|1827.7|1826.9|1828.2|1827.4|1827.2|1826.4|330
1646884200000|2022-03-10 03:50:00|1828.2|1827.4|1828.2|1827.4|1828.7|1827.9|1827.7|1826.9|321
1646884500000|2022-03-10 03:55:00|1827.7|1826.9|1827.7|1826.9|1828.2|1827.4|1827.2|1826.4|363
1646884800000|2022-03-10 04:00:00|1828.2|1827.4|1830.2|1829.4|1830.2|1829.4|1827.9|1827.1|479
1646885100000|2022-03-10 04:05:00|1829.7|1828.9|1831.2|1830.4|1831.4|1830.6|1829.7|1828.9|488
1646885400000|2022-03-10 04:10:00|1830.7|1829.9|1830.7|1829.9|1831.7|1830.9|1830.2|1829.4|479
1646885700000|2022-03-10 04:15:00|1831.2|1830.4|1828.2|1827.4|1831.2|1830.4|1828.2|1827.4|502
1646886000000|2022-03-10 04:20:00|1828.7|1827.9|1830.2|1829.4|1831.2|1830.4|1828.7|1827.9|429
1646886300000|2022-03-10 04:25:00|1830.7|1829.9|1830.2|1829.4|1831.2|1830.4|1830.2|1829.4|334
1646886600000|2022-03-10 04:30:00|1829.9|1829.1|1831.7|1830.9|1832.2|1831.4|1829.2|1828.4|464
1646886900000|2022-03-10 04:35:00|1831.2|1830.4|1830.7|1829.9|1832.7|1831.9|1830.7|1829.9|594
1646887200000|2022-03-10 04:40:00|1830.2|1829.4|1831.2|1830.4|1831.7|1830.9|1829.7|1828.9|373
1646887500000|2022-03-10 04:45:00|1830.7|1829.9|1829.7|1828.9|1831.2|1830.4|1829.4|1828.6|319
1646887800000|2022-03-10 04:50:00|1829.4|1828.6|1828.7|1827.9|1829.7|1828.9|1828.2|1827.4|386
1646888100000|2022-03-10 04:55:00|1829.2|1828.4|1830.2|1829.4|1830.2|1829.4|1828.7|1827.9|513
1646888400000|2022-03-10 05:00:00|1829.7|1828.9|1829.7|1828.9|1830.7|1829.9|1828.7|1827.9|590
1646888700000|2022-03-10 05:05:00|1829.9|1829.1|1828.7|1827.9|1830.2|1829.4|1828.7|1827.9|560
1646889000000|2022-03-10 05:10:00|1829.2|1828.4|1827.2|1826.4|1829.2|1828.4|1827.2|1826.4|447
1646889300000|2022-03-10 05:15:00|1827.7|1826.9|1826.7|1825.9|1827.7|1826.9|1826.7|1825.9|466
1646889600000|2022-03-10 05:20:00|1827.2|1826.4|1828.2|1827.4|1828.2|1827.4|1826.7|1825.9|597
1646889900000|2022-03-10 05:25:00|1827.9|1827.1|1827.7|1826.9|1828.2|1827.4|1827.2|1826.4|434
1646890200000|2022-03-10 05:30:00|1828.2|1827.4|1827.4|1826.6|1829.2|1828.4|1827.2|1826.4|715
1646890500000|2022-03-10 05:35:00|1827.2|1826.4|1827.2|1826.4|1828.2|1827.4|1827.2|1826.4|685
1646890800000|2022-03-10 05:40:00|1827.7|1826.9|1828.7|1827.9|1828.7|1827.9|1827.2|1826.4|686
1646891100000|2022-03-10 05:45:00|1828.2|1827.4|1828.7|1827.9|1828.7|1827.9|1827.2|1826.4|1000
1646891400000|2022-03-10 05:50:00|1828.2|1827.4|1829.2|1828.4|1829.2|1828.4|1826.7|1825.9|950
1646891700000|2022-03-10 05:55:00|1828.7|1827.9|1831.4|1830.6|1831.4|1830.6|1827.7|1826.9|3563
1646892000000|2022-03-10 06:00:00|1832.2|1831.4|1834.2|1833.4|1834.4|1833.6|1831.2|1830.4|3525
1646892300000|2022-03-10 06:05:00|1833.9|1833.1|1834.8|1832.8|1834.9|1834.1|1832.9|1832.1|1199
1646892600000|2022-03-10 06:10:00|1834.9|1832.9|1836.5|1834.5|1837|1835|1833.3|1831.3|19
1646892900000|2022-03-10 06:15:00|1836.4|1834.4|1837.4|1835.4|1838.2|1836.2|1835.9|1833.9|611
1646893200000|2022-03-10 06:20:00|1837.2|1835.2|1835.4|1833.4|1837.2|1835.2|1835.1|1833.1|0
1646893500000|2022-03-10 06:25:00|1835.9|1833.9|1834|1832|1836.1|1834.1|1833.6|1831.6|0
1646893800000|2022-03-10 06:30:00|1833.7|1831.7|1833.5|1831.5|1834.4|1832.4|1833.1|1831.1|0
1646894100000|2022-03-10 06:35:00|1833.8|1831.8|1835.1|1833.1|1835.7|1833.7|1833.8|1831.8|0
1646894400000|2022-03-10 06:40:00|1835.2|1833.2|1835.3|1833.3|1835.4|1833.4|1834.7|1832.7|0
1646894700000|2022-03-10 06:45:00|1835.9|1833.9|1834.8|1832.8|1835.9|1833.9|1834.6|1832.6|0
1646895000000|2022-03-10 06:50:00|1834.7|1832.7|1833.9|1831.9|1835.1|1833.1|1833.9|1831.9|0
1646895300000|2022-03-10 06:55:00|1834.1|1832.1|1834.1|1832.1|1834.9|1832.9|1833.9|1831.9|0
1646895600000|2022-03-10 07:00:00|1834.2|1832.2|1833.1|1831.1|1835.1|1833.1|1833.1|1831.1|0
1646895900000|2022-03-10 07:05:00|1833.3|1831.3|1832.2|1830.2|1833.5|1831.5|1831.9|1829.9|0
1646896200000|2022-03-10 07:10:00|1832.4|1830.4|1834|1832|1834|1832|1831.3|1829.3|0
1646896500000|2022-03-10 07:15:00|1833.8|1831.8|1833.5|1831.5|1834.8|1832.8|1833|1831|0
1646896800000|2022-03-10 07:20:00|1833.4|1831.4|1835.4|1833.4|1836.6|1834.6|1833.4|1831.4|0
1646897100000|2022-03-10 07:25:00|1835.6|1833.6|1835.6|1833.6|1835.9|1833.9|1834.9|1832.9|0
1646897400000|2022-03-10 07:30:00|1835.7|1833.7|1835.4|1834.2|1836.9|1835.7|1834.4|1833.2|379
1646897700000|2022-03-10 07:35:00|1835.6|1834.4|1834.9|1833.7|1836.9|1835.7|1834.4|1833.2|199
1646898000000|2022-03-10 07:40:00|1834.4|1833.2|1836.4|1835.2|1836.4|1835.2|1834.1|1832.9|148
1646898300000|2022-03-10 07:45:00|1836.1|1834.9|1835.4|1834.2|1836.4|1835.2|1834.9|1833.7|51
1646898600000|2022-03-10 07:50:00|1835.6|1834.4|1835.9|1834.7|1835.9|1834.7|1834.9|1833.7|92
1646898900000|2022-03-10 07:55:00|1836.1|1834.9|1836.1|1834.9|1836.4|1835.2|1835.9|1834.7|119
1646899200000|2022-03-10 08:00:00|1836.4|1835.2|1832.9|1831.7|1837.4|1836.2|1832.9|1831.7|180
1646899500000|2022-03-10 08:05:00|1833.1|1831.9|1833.4|1832.2|1833.9|1832.7|1832.9|1831.7|149
1646899800000|2022-03-10 08:10:00|1833.1|1831.9|1829.6|1828.4|1833.4|1832.2|1829.1|1827.9|405
1646900100000|2022-03-10 08:15:00|1829.9|1828.7|1829.9|1828.7|1829.9|1828.7|1828.6|1827.4|139
1646900400000|2022-03-10 08:20:00|1829.6|1828.4|1825.4|1824.2|1829.6|1828.4|1825.4|1824.2|196
1646900700000|2022-03-10 08:25:00|1824.9|1823.7|1823.9|1822.7|1825.1|1823.9|1822.9|1821.7|359
1646901000000|2022-03-10 08:30:00|1823.6|1822.4|1823.1|1821.9|1825.4|1824.2|1822.9|1821.7|236
1646901300000|2022-03-10 08:35:00|1822.9|1821.7|1825.6|1824.4|1826.4|1825.2|1822.6|1821.4|117
1646901600000|2022-03-10 08:40:00|1825.4|1824.2|1826.9|1825.7|1827.1|1825.9|1825.4|1824.2|96
1646901900000|2022-03-10 08:45:00|1827.1|1825.9|1826.4|1825.2|1827.9|1826.7|1825.9|1824.7|190
1646902200000|2022-03-10 08:50:00|1825.4|1824.2|1823.9|1822.7|1825.9|1824.7|1823.9|1822.7|95
1646902500000|2022-03-10 08:55:00|1824.1|1822.9|1823.6|1822.4|1825.9|1824.7|1823.4|1822.2|139
1646902800000|2022-03-10 09:00:00|1823.9|1822.7|1828.9|1827.7|1829.9|1828.7|1823.9|1822.7|366
1646903100000|2022-03-10 09:05:00|1829.1|1827.9|1833.4|1832.2|1833.9|1832.7|1828.9|1827.7|477
1646903400000|2022-03-10 09:10:00|1833.6|1832.4|1833.6|1832.4|1834.9|1833.7|1832.4|1831.2|420
1646903700000|2022-03-10 09:15:00|1833.9|1832.7|1831.6|1830.4|1834.4|1833.2|1831.4|1830.2|350
1646904000000|2022-03-10 09:20:00|1831.4|1830.2|1828.6|1827.4|1831.4|1830.2|1828.4|1827.2|167
1646904300000|2022-03-10 09:25:00|1828.4|1827.2|1827.1|1825.9|1828.9|1827.7|1826.9|1825.7|199
1646904600000|2022-03-10 09:30:00|1827.4|1826.2|1826.9|1825.7|1827.4|1826.2|1825.4|1824.2|214
1646904900000|2022-03-10 09:35:00|1827.1|1825.9|1828.1|1826.9|1828.4|1827.2|1826.6|1825.4|204
1646905200000|2022-03-10 09:40:00|1827.9|1826.7|1829.4|1828.2|1829.9|1828.7|1827.9|1826.7|148
1646905500000|2022-03-10 09:45:00|1829.6|1828.4|1826.4|1825.2|1829.6|1828.4|1825.6|1824.4|117
1646905800000|2022-03-10 09:50:00|1826.1|1824.9|1823.4|1822.2|1827.9|1826.7|1823.1|1821.9|355
1646906100000|2022-03-10 09:55:00|1823.1|1821.9|1822.9|1821.7|1828.6|1827.4|1821.4|1820.2|520
1646906400000|2022-03-10 10:00:00|1822.6|1821.4|1822.9|1821.7|1824.4|1823.2|1821.4|1820.2|148
1646906700000|2022-03-10 10:05:00|1823.1|1821.9|1821.9|1820.7|1823.9|1822.7|1821.4|1820.2|175
1646907000000|2022-03-10 10:10:00|1822.1|1820.9|1821.4|1820.2|1822.9|1821.7|1821.4|1820.2|127
1646907300000|2022-03-10 10:15:00|1820.9|1819.7|1821.6|1820.4|1823.6|1822.4|1819.9|1818.7|234
1646907600000|2022-03-10 10:20:00|1821.4|1820.2|1822.9|1821.7|1823.1|1821.9|1820.9|1819.7|258
1646907900000|2022-03-10 10:25:00|1823.1|1821.9|1822.6|1821.4|1823.4|1822.2|1822.4|1821.2|74
1646908200000|2022-03-10 10:30:00|1822.4|1821.2|1822.4|1821.2|1822.9|1821.7|1820.9|1819.7|29
1646908500000|2022-03-10 10:35:00|1821.9|1820.7|1819.4|1818.2|1822.4|1821.2|1819.4|1818.2|103
1646908800000|2022-03-10 10:40:00|1819.6|1818.4|1818.9|1817.7|1819.9|1818.7|1818.9|1817.7|137
1646909100000|2022-03-10 10:45:00|1819.1|1817.9|1820.4|1819.2|1820.4|1819.2|1818.4|1817.2|155
1646909400000|2022-03-10 10:50:00|1820.1|1818.9|1818.9|1817.7|1820.4|1819.2|1818.6|1817.4|104
1646909700000|2022-03-10 10:55:00|1818.6|1817.4|1816.4|1815.2|1819.1|1817.9|1816.4|1815.2|176
1646910000000|2022-03-10 11:00:00|1816.9|1815.7|1816.6|1815.4|1817.1|1815.9|1816.4|1815.2|46
1646910300000|2022-03-10 11:05:00|1816.9|1815.7|1814.4|1813.2|1816.9|1815.7|1814.4|1813.2|99
1646910600000|2022-03-10 11:10:00|1814.1|1812.9|1815.4|1814.2|1815.9|1814.7|1813.6|1812.4|93
1646910900000|2022-03-10 11:15:00|1815.9|1814.7|1814.9|1813.7|1815.9|1814.7|1814.9|1813.7|60
1646911200000|2022-03-10 11:20:00|1815.1|1813.9|1815.9|1814.7|1816.4|1815.2|1814.9|1813.7|106
1646911500000|2022-03-10 11:25:00|1815.6|1814.4|1816.1|1814.9|1816.4|1815.2|1815.4|1814.2|71
1646911800000|2022-03-10 11:30:00|1816.4|1815.2|1815.4|1814.2|1816.4|1815.2|1814.4|1813.2|123
1646912100000|2022-03-10 11:35:00|1814.9|1813.7|1812.9|1811.7|1816.4|1815.2|1812.9|1811.7|249
1646912400000|2022-03-10 11:40:00|1812.4|1811.2|1813.4|1812.2|1813.9|1812.7|1811.9|1810.7|143
1646912700000|2022-03-10 11:45:00|1813.1|1811.9|1811.9|1810.7|1813.9|1812.7|1811.4|1810.2|101
1646913000000|2022-03-10 11:50:00|1811.6|1810.4|1810.9|1809.7|1811.9|1810.7|1810.9|1809.7|68
1646913300000|2022-03-10 11:55:00|1811.1|1809.9|1812.4|1811.2|1812.9|1811.7|1810.9|1809.7|128
1646913600000|2022-03-10 12:00:00|1812.9|1811.7|1810.4|1809.2|1813.4|1812.2|1810.1|1808.9|91
1646913900000|2022-03-10 12:05:00|1810.1|1808.9|1811.4|1810.2|1811.4|1810.2|1809.9|1808.7|36
1646914200000|2022-03-10 12:10:00|1811.6|1810.4|1811.9|1810.7|1812.4|1811.2|1811.4|1810.2|35
1646914500000|2022-03-10 12:15:00|1811.6|1810.4|1813.4|1812.2|1814.1|1812.9|1811.4|1810.2|56
1646914800000|2022-03-10 12:20:00|1813.1|1811.9|1812.6|1811.4|1813.1|1811.9|1811.9|1810.7|118
1646915100000|2022-03-10 12:25:00|1812.9|1811.7|1813.4|1812.2|1813.4|1812.2|1812.4|1811.2|78
1646915400000|2022-03-10 12:30:00|1812.9|1811.7|1811.9|1810.7|1813.1|1811.9|1811.9|1810.7|68
1646915700000|2022-03-10 12:35:00|1811.6|1810.4|1811.9|1810.7|1811.9|1810.7|1811.4|1810.2|20
1646916000000|2022-03-10 12:40:00|1811.4|1810.2|1814.1|1812.9|1814.4|1813.2|1811.4|1810.2|81
1646916300000|2022-03-10 12:45:00|1814.4|1813.2|1809.9|1808.7|1814.4|1813.2|1809.4|1808.2|209
1646916600000|2022-03-10 12:50:00|1810.1|1808.9|1808.9|1807.7|1810.4|1809.2|1808.4|1807.2|72
1646916900000|2022-03-10 12:55:00|1808.6|1807.4|1807.6|1806.4|1809.4|1808.2|1807.4|1806.2|187
1646917200000|2022-03-10 13:00:00|1807.4|1806.2|1806.9|1805.7|1808.4|1807.2|1806.4|1805.2|314
1646917500000|2022-03-10 13:05:00|1806.6|1805.4|1806.9|1805.7|1808.4|1807.2|1806.4|1805.2|192
1646917800000|2022-03-10 13:10:00|1807.1|1805.9|1807.4|1806.2|1808.4|1807.2|1806.6|1805.4|165
1646918100000|2022-03-10 13:15:00|1807.1|1805.9|1808.4|1807.2|1808.9|1807.7|1806.9|1805.7|97
1646918400000|2022-03-10 13:20:00|1808.9|1807.7|1808.6|1807.4|1809.4|1808.2|1808.4|1807.2|61
1646918700000|2022-03-10 13:25:00|1808.4|1807.2|1809.9|1808.7|1809.9|1808.7|1808.4|1807.2|28
1646919000000|2022-03-10 13:30:00|1809.4|1808.2|1814.4|1813.2|1815.4|1814.2|1809.4|1808.2|210
1646919300000|2022-03-10 13:35:00|1814.9|1813.7|1812.1|1810.9|1815.4|1814.2|1811.9|1810.7|231
1646919600000|2022-03-10 13:40:00|1811.9|1810.7|1813.9|1812.7|1813.9|1812.7|1811.9|1810.7|109
1646919900000|2022-03-10 13:45:00|1813.6|1812.4|1810.9|1809.7|1814.4|1813.2|1810.4|1809.2|105
1646920200000|2022-03-10 13:50:00|1810.6|1809.4|1808.6|1807.4|1810.9|1809.7|1808.4|1807.2|254
1646920500000|2022-03-10 13:55:00|1808.9|1807.7|1808.4|1807.2|1809.4|1808.2|1808.4|1807.2|259
1646920800000|2022-03-10 14:00:00|1808.9|1807.7|1809.9|1808.7|1810.1|1808.9|1807.9|1806.7|125
1646921100000|2022-03-10 14:05:00|1809.6|1808.4|1808.4|1807.2|1810.1|1808.9|1808.4|1807.2|45
1646921400000|2022-03-10 14:10:00|1808.1|1806.9|1807.9|1806.7|1808.4|1807.2|1807.4|1806.2|83
1646921700000|2022-03-10 14:15:00|1808.4|1807.2|1808.6|1807.4|1808.9|1807.7|1807.4|1806.2|83
1646922000000|2022-03-10 14:20:00|1808.4|1807.2|1808.9|1807.7|1809.1|1807.9|1807.6|1806.4|69
1646922300000|2022-03-10 14:25:00|1809.1|1807.9|1809.4|1808.2|1809.4|1808.2|1807.9|1806.7|73
1646922600000|2022-03-10 14:30:00|1809.9|1808.7|1809.4|1808.2|1810.4|1809.2|1806.9|1805.7|305
1646922900000|2022-03-10 14:35:00|1809.9|1808.7|1807.4|1806.2|1809.9|1808.7|1807.4|1806.2|134
1646923200000|2022-03-10 14:40:00|1807.6|1806.4|1810.9|1809.7|1811.4|1810.2|1807.4|1806.2|197
1646923500000|2022-03-10 14:45:00|1810.6|1809.4|1810.9|1809.7|1811.9|1810.7|1809.9|1808.7|109
1646923800000|2022-03-10 14:50:00|1811.1|1809.9|1811.9|1810.7|1811.9|1810.7|1809.4|1808.2|175
1646924100000|2022-03-10 14:55:00|1811.6|1810.4|1817.9|1816.7|1818.4|1817.2|1811.4|1810.2|386
1646924400000|2022-03-10 15:00:00|1818.4|1817.2|1813.4|1812.2|1818.4|1817.2|1812.9|1811.7|279
1646924700000|2022-03-10 15:05:00|1813.9|1812.7|1815.9|1814.7|1816.4|1815.2|1813.4|1812.2|201
1646925000000|2022-03-10 15:10:00|1815.6|1814.4|1816.4|1815.2|1816.9|1815.7|1813.4|1812.2|305
1646925300000|2022-03-10 15:15:00|1816.1|1814.9|1817.1|1815.9|1818.9|1817.7|1815.9|1814.7|429
1646925600000|2022-03-10 15:20:00|1817.4|1816.2|1815.1|1813.9|1817.6|1816.4|1814.1|1812.9|158
1646925900000|2022-03-10 15:25:00|1815.4|1814.2|1811.4|1810.2|1816.4|1815.2|1811.4|1810.2|219
1646926200000|2022-03-10 15:30:00|1811.1|1809.9|1808.4|1807.2|1812.1|1810.9|1807.9|1806.7|322
1646926500000|2022-03-10 15:35:00|1808.1|1806.9|1808.9|1807.7|1808.9|1807.7|1807.9|1806.7|253
1646926800000|2022-03-10 15:40:00|1808.6|1807.4|1809.4|1808.2|1809.9|1808.7|1808.4|1807.2|84
1646927100000|2022-03-10 15:45:00|1809.6|1808.4|1810.4|1809.2|1810.9|1809.7|1808.4|1807.2|141
1646927400000|2022-03-10 15:50:00|1810.1|1808.9|1807.4|1806.2|1810.4|1809.2|1807.4|1806.2|231
1646927700000|2022-03-10 15:55:00|1807.1|1805.9|1806.4|1805.2|1807.4|1806.2|1805.9|1804.7|137
1646928000000|2022-03-10 16:00:00|1805.9|1804.7|1804.4|1803.2|1805.9|1804.7|1803.9|1802.7|323
1646928300000|2022-03-10 16:05:00|1804.9|1803.7|1802.9|1801.7|1804.9|1803.7|1801.9|1800.7|241
1646928600000|2022-03-10 16:10:00|1803.4|1802.2|1804.9|1803.7|1805.1|1803.9|1802.4|1801.2|148
1646928900000|2022-03-10 16:15:00|1804.6|1803.4|1803.4|1802.2|1804.9|1803.7|1803.4|1802.2|129
1646929200000|2022-03-10 16:20:00|1803.1|1801.9|1802.4|1801.2|1804.4|1803.2|1802.1|1800.9|424
1646929500000|2022-03-10 16:25:00|1801.9|1800.7|1800.9|1799.7|1802.9|1801.7|1799.9|1798.7|399
1646929800000|2022-03-10 16:30:00|1801.4|1800.2|1801.9|1800.7|1802.9|1801.7|1800.9|1799.7|138
1646930100000|2022-03-10 16:35:00|1802.4|1801.2|1801.4|1800.2|1802.9|1801.7|1800.4|1799.2|133
1646930400000|2022-03-10 16:40:00|1801.9|1800.7|1801.9|1800.7|1802.4|1801.2|1800.9|1799.7|141
1646930700000|2022-03-10 16:45:00|1801.6|1800.4|1801.9|1800.7|1801.9|1800.7|1800.9|1799.7|86
1646931000000|2022-03-10 16:50:00|1801.6|1800.4|1804.6|1803.4|1804.9|1803.7|1801.4|1800.2|111
1646931300000|2022-03-10 16:55:00|1804.9|1803.7|1805.4|1804.2|1805.4|1804.2|1803.9|1802.7|71
1646931600000|2022-03-10 17:00:00|1804.9|1803.7|1805.4|1804.2|1805.9|1804.7|1804.4|1803.2|85
1646931900000|2022-03-10 17:05:00|1804.9|1803.7|1804.4|1803.2|1806.4|1805.2|1804.4|1803.2|66
1646932200000|2022-03-10 17:10:00|1804.9|1803.7|1804.1|1802.9|1804.9|1803.7|1803.4|1802.2|158
1646932500000|2022-03-10 17:15:00|1804.4|1803.2|1803.4|1802.2|1804.9|1803.7|1802.9|1801.7|268
1646932800000|2022-03-10 17:20:00|1803.6|1802.4|1806.4|1805.2|1806.4|1805.2|1803.4|1802.2|116
1646933100000|2022-03-10 17:25:00|1806.6|1805.4|1805.9|1804.7|1806.9|1805.7|1805.4|1804.2|81
1646933400000|2022-03-10 17:30:00|1805.6|1804.4|1803.9|1802.7|1805.9|1804.7|1803.9|1802.7|134
1646933700000|2022-03-10 17:35:00|1803.6|1802.4|1802.4|1801.2|1803.9|1802.7|1802.4|1801.2|102
1646934000000|2022-03-10 17:40:00|1801.9|1800.7|1801.9|1800.7|1802.4|1801.2|1801.9|1800.7|95
1646934300000|2022-03-10 17:45:00|1802.1|1800.9|1802.4|1801.2|1802.4|1801.2|1801.9|1800.7|71
1646934600000|2022-03-10 17:50:00|1802.1|1800.9|1800.4|1799.2|1802.4|1801.2|1799.6|1798.4|281
1646934900000|2022-03-10 17:55:00|1800.6|1799.4|1800.9|1799.7|1800.9|1799.7|1800.4|1799.2|76
1646935200000|2022-03-10 18:00:00|1800.6|1799.4|1798.9|1797.7|1801.4|1800.2|1798.9|1797.7|90
1646935500000|2022-03-10 18:05:00|1798.6|1797.4|1800.4|1799.2|1800.9|1799.7|1798.6|1797.4|37
1646935800000|2022-03-10 18:10:00|1799.9|1798.7|1800.4|1799.2|1801.9|1800.7|1799.9|1798.7|53
1646936100000|2022-03-10 18:15:00|1800.1|1798.9|1801.9|1800.7|1802.4|1801.2|1799.9|1798.7|118
1646936400000|2022-03-10 18:20:00|1802.4|1801.2|1803.4|1802.2|1803.4|1802.2|1801.9|1800.7|83
1646936700000|2022-03-10 18:25:00|1803.1|1801.9|1803.4|1802.2|1803.9|1802.7|1801.9|1800.7|62
1646937000000|2022-03-10 18:30:00|1803.9|1802.7|1803.9|1802.7|1804.4|1803.2|1802.1|1800.9|47
1646937300000|2022-03-10 18:35:00|1803.6|1802.4|1803.4|1802.2|1804.9|1803.7|1802.9|1801.7|31
1646937600000|2022-03-10 18:40:00|1803.9|1802.7|1802.4|1801.2|1803.9|1802.7|1802.1|1800.9|57
1646937900000|2022-03-10 18:45:00|1802.9|1801.7|1805.4|1804.2|1805.4|1804.2|1802.9|1801.7|95
1646938200000|2022-03-10 18:50:00|1805.1|1803.9|1803.9|1802.7|1805.9|1804.7|1803.9|1802.7|82
1646938500000|2022-03-10 18:55:00|1804.1|1802.9|1804.4|1803.2|1805.1|1803.9|1803.9|1802.7|91
1646938800000|2022-03-10 19:00:00|1804.1|1802.9|1807.9|1806.7|1808.4|1807.2|1803.9|1802.7|99
1646939100000|2022-03-10 19:05:00|1808.4|1807.2|1805.4|1804.2|1809.1|1807.9|1804.9|1803.7|124
1646939400000|2022-03-10 19:10:00|1805.1|1803.9|1805.4|1804.2|1805.9|1804.7|1804.9|1803.7|39
1646939700000|2022-03-10 19:15:00|1805.6|1804.4|1806.9|1805.7|1807.9|1806.7|1805.4|1804.2|50
1646940000000|2022-03-10 19:20:00|1807.1|1805.9|1805.4|1804.2|1807.4|1806.2|1805.4|1804.2|52
1646940300000|2022-03-10 19:25:00|1805.6|1804.4|1806.9|1805.7|1807.9|1806.7|1805.4|1804.2|48
1646940600000|2022-03-10 19:30:00|1807.4|1806.2|1808.4|1807.2|1808.9|1807.7|1806.9|1805.7|85
1646940900000|2022-03-10 19:35:00|1808.1|1806.9|1807.9|1806.7|1808.9|1807.7|1807.4|1806.2|49
1646941200000|2022-03-10 19:40:00|1808.1|1806.9|1806.9|1805.7|1808.9|1807.7|1806.4|1805.2|57
1646941500000|2022-03-10 19:45:00|1807.1|1805.9|1811.9|1810.7|1811.9|1810.7|1806.6|1805.4|105
1646941800000|2022-03-10 19:50:00|1812.4|1811.2|1811.1|1809.9|1814.4|1813.2|1810.9|1809.7|398
1646942100000|2022-03-10 19:55:00|1810.9|1809.7|1809.9|1808.7|1812.9|1811.7|1809.9|1808.7|179
1646942400000|2022-03-10 20:00:00|1810.1|1808.9|1805.6|1804.4|1810.4|1809.2|1805.6|1804.4|308
1646942700000|2022-03-10 20:05:00|1805.9|1804.7|1805.6|1804.4|1806.9|1805.7|1803.4|1802.2|139
1646943000000|2022-03-10 20:10:00|1805.9|1804.7|1805.9|1804.7|1806.4|1805.2|1803.9|1802.7|153
1646943300000|2022-03-10 20:15:00|1806.1|1804.9|1804.9|1803.7|1806.9|1805.7|1804.4|1803.2|121
1646943600000|2022-03-10 20:20:00|1805.8|1803.8|1803.7|1801.7|1806.4|1804.4|1802.5|1800.5|95
1646943900000|2022-03-10 20:25:00|1803.5|1801.5|1805.8|1803.8|1806.2|1804.2|1803.2|1801.2|120
1646944200000|2022-03-10 20:30:00|1805.7|1803.7|1804.9|1802.9|1806.3|1804.3|1803.9|1801.9|145
1646944500000|2022-03-10 20:35:00|1804.8|1802.8|1803.3|1801.3|1805.6|1803.6|1802.4|1800.4|178
1646944800000|2022-03-10 20:40:00|1803.5|1801.5|1802.9|1800.9|1805.5|1803.5|1802.6|1800.6|87
1646945100000|2022-03-10 20:45:00|1802.5|1800.5|1803.4|1801.4|1804.8|1802.8|1801.4|1799.4|91
1646945400000|2022-03-10 20:50:00|1803.6|1801.6|1806.5|1804.5|1807.3|1805.3|1803.6|1801.6|148
1646945700000|2022-03-10 20:55:00|1806.7|1804.7|1806.5|1804.5|1807|1805|1804.5|1802.5|0
1646946000000|2022-03-10 21:00:00|1806.4|1804.4|1805.2|1803.2|1806.4|1804.4|1804.8|1802.8|3
1646946300000|2022-03-10 21:05:00|1805.3|1803.3|1805.3|1803.3|1805.6|1803.6|1804.5|1802.5|0
1646946600000|2022-03-10 21:10:00|1805.1|1803.1|1806.5|1804.5|1806.7|1804.7|1804.8|1802.8|0
1646946900000|2022-03-10 21:15:00|1806.4|1804.4|1806.5|1804.5|1806.7|1804.7|1806.1|1804.1|0
1646947200000|2022-03-10 21:20:00|1806.8|1804.8|1807.3|1805.3|1807.3|1805.3|1806.8|1804.8|0
1646947500000|2022-03-10 21:25:00|1807.4|1805.4|1807.6|1805.6|1807.7|1805.7|1807.4|1805.4|0
1646947800000|2022-03-10 21:30:00|1808.1|1806.1|1808|1806|1808.1|1806.1|1808|1806|0
1646948100000|2022-03-10 21:35:00|1808.1|1806.1|1808.7|1806.7|1809|1807|1808.1|1806.1|0
1646948400000|2022-03-10 21:40:00|1809|1807|1809|1807|1809|1807|1809|1807|0
1646948700000|2022-03-10 21:45:00|1808.9|1806.9|1809.1|1807.1|1809.3|1807.3|1808.9|1806.9|0
1646949300000|2022-03-10 21:55:00|1809|1807|1808.9|1806.9|1809.1|1807.1|1808.8|1806.8|0
1646949600000|2022-03-10 22:00:00|1809|1807|1808.6|1806.6|1809.3|1807.3|1808.6|1806.6|0
1646949900000|2022-03-10 22:05:00|1808.8|1806.8|1808.5|1806.5|1808.9|1806.9|1808.3|1806.3|0
1646950200000|2022-03-10 22:10:00|1808.4|1806.4|1808.3|1806.3|1808.6|1806.6|1808.1|1806.1|0
1646950500000|2022-03-10 22:15:00|1808.4|1806.4|1808.2|1806.2|1808.4|1806.4|1808|1806|0
1646950800000|2022-03-10 22:20:00|1808.3|1806.3|1808.2|1806.2|1808.5|1806.5|1808.2|1806.2|0
1646951100000|2022-03-10 22:25:00|1808.3|1806.3|1808.4|1806.4|1808.6|1806.6|1808.2|1806.2|0
1646951400000|2022-03-10 22:30:00|1808.5|1806.5|1808.3|1806.3|1808.5|1806.5|1808.2|1806.2|0
1646951700000|2022-03-10 22:35:00|1808.4|1806.4|1808.3|1806.3|1808.4|1806.4|1808.3|1806.3|0
1646952000000|2022-03-10 22:40:00|1808.2|1806.2|1808.2|1806.2|1808.3|1806.3|1808.2|1806.2|0
1646952300000|2022-03-10 22:45:00|1808.3|1806.3|1808.3|1806.3|1808.3|1806.3|1808.3|1806.3|0
1646952600000|2022-03-10 22:50:00|1808.2|1806.2|1808.3|1806.3|1808.3|1806.3|1808.2|1806.2|0
1646952900000|2022-03-10 22:55:00|1808.2|1806.2|1808.2|1806.2|1808.4|1806.4|1808.1|1806.1|0
1646953200000|2022-03-10 23:00:00|1809.3|1807.3|1810.6|1808.6|1810.6|1808.6|1806.6|1804.6|0
1646953500000|2022-03-10 23:05:00|1810.5|1808.5|1812.1|1810.1|1813|1811|1810.5|1808.5|0
1646953800000|2022-03-10 23:10:00|1811.9|1809.9|1813.3|1811.3|1813.3|1811.3|1811.8|1809.8|0
1646954100000|2022-03-10 23:15:00|1813.4|1811.4|1814.2|1812.2|1814.7|1812.7|1812.9|1810.9|0
1646954400000|2022-03-10 23:20:00|1814|1812|1815|1813|1815|1813|1814|1812|0
1646954700000|2022-03-10 23:25:00|1815.1|1813.1|1813.1|1811.1|1815.1|1813.1|1812.9|1810.9|0
1646955000000|2022-03-10 23:30:00|1813|1811|1812.8|1810.8|1813.4|1811.4|1811.9|1809.9|0
1646955300000|2022-03-10 23:35:00|1813.1|1811.1|1815|1813|1815|1813|1813.1|1811.1|0
1646955600000|2022-03-10 23:40:00|1815.4|1813.4|1813|1811|1815.4|1813.4|1812.5|1810.5|0
1646955900000|2022-03-10 23:45:00|1812.6|1811.4|1819.4|1818.2|1819.9|1818.7|1810.4|1809.2|1101
1646956200000|2022-03-10 23:50:00|1819.1|1817.9|1816.4|1815.2|1819.9|1818.7|1815.9|1814.7|283
1646956500000|2022-03-10 23:55:00|1816.9|1815.7|1810.4|1809.2|1819.9|1818.7|1809.9|1808.7|981
1646956800000|2022-03-11 00:00:00|1810.2|1809.4|1810.2|1809.4|1812.7|1811.9|1806.7|1805.9|2455
1646957100000|2022-03-11 00:05:00|1810.7|1809.9|1809.7|1808.9|1812.7|1811.9|1808.2|1807.4|1035
1646957400000|2022-03-11 00:10:00|1810.2|1809.4|1811.2|1810.4|1812.7|1811.9|1809.2|1808.4|958
1646957700000|2022-03-11 00:15:00|1811.7|1810.9|1811.2|1810.4|1812.2|1811.4|1810.2|1809.4|705
1646958000000|2022-03-11 00:20:00|1810.7|1809.9|1811.7|1810.9|1811.7|1810.9|1808.7|1807.9|597
1646958300000|2022-03-11 00:25:00|1812.2|1811.4|1809.7|1808.9|1812.2|1811.4|1808.2|1807.4|579
1646958600000|2022-03-11 00:30:00|1809.2|1808.4|1809.7|1808.9|1811.7|1810.9|1809.2|1808.4|423
1646958900000|2022-03-11 00:35:00|1809.9|1809.1|1805.7|1804.9|1810.7|1809.9|1805.7|1804.9|702
1646959200000|2022-03-11 00:40:00|1806.2|1805.4|1803.2|1802.4|1806.2|1805.4|1803.2|1802.4|552
1646959500000|2022-03-11 00:45:00|1802.7|1801.9|1805.7|1804.9|1806.2|1805.4|1801.7|1800.9|647
1646959800000|2022-03-11 00:50:00|1805.9|1805.1|1802.2|1801.4|1806.2|1805.4|1801.2|1800.4|574
1646960100000|2022-03-11 00:55:00|1801.7|1800.9|1802.7|1801.9|1803.4|1802.6|1801.2|1800.4|368
1646960400000|2022-03-11 01:00:00|1802.2|1801.4|1799.2|1798.4|1802.9|1802.1|1799.2|1798.4|666
1646960700000|2022-03-11 01:05:00|1798.7|1797.9|1799.2|1798.4|1800.2|1799.4|1798.7|1797.9|457
1646961000000|2022-03-11 01:10:00|1798.9|1798.1|1800.2|1799.4|1800.7|1799.9|1797.7|1796.9|500
1646961300000|2022-03-11 01:15:00|1799.9|1799.1|1801.7|1800.9|1802.7|1801.9|1799.7|1798.9|468
1646961600000|2022-03-11 01:20:00|1802.2|1801.4|1797.7|1796.9|1802.2|1801.4|1797.2|1796.4|415
1646961900000|2022-03-11 01:25:00|1798.2|1797.4|1797.7|1796.9|1798.2|1797.4|1796.7|1795.9|301
1646962200000|2022-03-11 01:30:00|1797.2|1796.4|1795.2|1794.4|1797.9|1797.1|1794.7|1793.9|523
1646962500000|2022-03-11 01:35:00|1794.7|1793.9|1795.2|1794.4|1795.7|1794.9|1792.4|1791.6|740
1646962800000|2022-03-11 01:40:00|1794.9|1794.1|1796.7|1795.9|1796.7|1795.9|1793.7|1792.9|490
1646963100000|2022-03-11 01:45:00|1797.2|1796.4|1795.2|1794.4|1797.7|1796.9|1794.2|1793.4|675
1646963400000|2022-03-11 01:50:00|1794.7|1793.9|1795.2|1794.4|1796.2|1795.4|1793.9|1793.1|245
1646963700000|2022-03-11 01:55:00|1795.7|1794.9|1795.2|1794.4|1795.7|1794.9|1793.7|1792.9|283
1646964000000|2022-03-11 02:00:00|1794.7|1793.9|1793.9|1793.1|1795.2|1794.4|1793.2|1792.4|419
1646964300000|2022-03-11 02:05:00|1794.2|1793.4|1796.7|1795.9|1797.2|1796.4|1793.2|1792.4|435
1646964600000|2022-03-11 02:10:00|1796.4|1795.6|1796.2|1795.4|1796.7|1795.9|1794.7|1793.9|270
1646964900000|2022-03-11 02:15:00|1796.7|1795.9|1794.9|1794.1|1796.7|1795.9|1794.2|1793.4|220
1646965200000|2022-03-11 02:20:00|1794.7|1793.9|1793.7|1792.9|1795.2|1794.4|1792.7|1791.9|461
1646965500000|2022-03-11 02:25:00|1793.2|1792.4|1793.7|1792.9|1794.7|1793.9|1792.7|1791.9|614
1646965800000|2022-03-11 02:30:00|1793.4|1792.6|1791.7|1790.9|1793.7|1792.9|1789.2|1788.4|1004
1646966100000|2022-03-11 02:35:00|1791.2|1790.4|1794.2|1793.4|1794.2|1793.4|1791.2|1790.4|303
1646966400000|2022-03-11 02:40:00|1794.4|1793.6|1793.2|1792.4|1795.7|1794.9|1793.2|1792.4|314
1646966700000|2022-03-11 02:45:00|1792.7|1791.9|1793.2|1792.4|1793.7|1792.9|1792.2|1791.4|95
1646967000000|2022-03-11 02:50:00|1792.7|1791.9|1794.2|1793.4|1794.2|1793.4|1792.2|1791.4|147
1646967300000|2022-03-11 02:55:00|1793.9|1793.1|1793.7|1792.9|1794.7|1793.9|1793.2|1792.4|106
1646967600000|2022-03-11 03:00:00|1794.2|1793.4|1794.2|1793.4|1794.2|1793.4|1793.2|1792.4|158
1646967900000|2022-03-11 03:05:00|1793.7|1792.9|1793.2|1792.4|1794.2|1793.4|1792.7|1791.9|151
1646968200000|2022-03-11 03:10:00|1793.4|1792.6|1792.2|1791.4|1793.4|1792.6|1792.2|1791.4|176
1646968500000|2022-03-11 03:15:00|1791.7|1790.9|1792.2|1791.4|1792.2|1791.4|1790.2|1789.4|263
1646968800000|2022-03-11 03:20:00|1792.7|1791.9|1792.2|1791.4|1793.2|1792.4|1791.7|1790.9|227
1646969100000|2022-03-11 03:25:00|1791.9|1791.1|1791.2|1790.4|1792.4|1791.6|1790.7|1789.9|388
1646969400000|2022-03-11 03:30:00|1790.7|1789.9|1790.7|1789.9|1792.2|1791.4|1788.7|1787.9|1146
1646969700000|2022-03-11 03:35:00|1791.2|1790.4|1790.2|1789.4|1792.7|1791.9|1789.2|1788.4|411
1646970000000|2022-03-11 03:40:00|1789.9|1789.1|1794.2|1793.4|1795.2|1794.4|1789.9|1789.1|644
1646970300000|2022-03-11 03:45:00|1794.7|1793.9|1794.7|1793.9|1795.7|1794.9|1793.7|1792.9|438
1646970600000|2022-03-11 03:50:00|1794.2|1793.4|1796.7|1795.9|1796.7|1795.9|1793.7|1792.9|373
1646970900000|2022-03-11 03:55:00|1797.2|1796.4|1796.7|1795.9|1797.2|1796.4|1795.2|1794.4|361
1646971200000|2022-03-11 04:00:00|1797.2|1796.4|1794.7|1793.9|1797.2|1796.4|1794.2|1793.4|281
1646971500000|2022-03-11 04:05:00|1794.2|1793.4|1794.2|1793.4|1795.2|1794.4|1793.4|1792.6|416
1646971800000|2022-03-11 04:10:00|1793.7|1792.9|1791.7|1790.9|1793.7|1792.9|1790.7|1789.9|608
1646972100000|2022-03-11 04:15:00|1792.2|1791.4|1793.2|1792.4|1793.7|1792.9|1791.7|1790.9|462
1646972400000|2022-03-11 04:20:00|1793.7|1792.9|1797.7|1796.9|1797.7|1796.9|1793.7|1792.9|400
1646972700000|2022-03-11 04:25:00|1797.4|1796.6|1796.2|1795.4|1797.7|1796.9|1795.9|1795.1|440
1646973000000|2022-03-11 04:30:00|1796.7|1795.9|1797.7|1796.9|1798.2|1797.4|1796.2|1795.4|309
1646973300000|2022-03-11 04:35:00|1798.2|1797.4|1797.7|1796.9|1798.2|1797.4|1796.7|1795.9|388
1646973600000|2022-03-11 04:40:00|1797.9|1797.1|1797.7|1796.9|1798.2|1797.4|1797.2|1796.4|244
1646973900000|2022-03-11 04:45:00|1797.2|1796.4|1798.2|1797.4|1798.2|1797.4|1796.7|1795.9|264
1646974200000|2022-03-11 04:50:00|1798.7|1797.9|1798.2|1797.4|1798.7|1797.9|1797.7|1796.9|308
1646974500000|2022-03-11 04:55:00|1797.9|1797.1|1798.2|1797.4|1798.2|1797.4|1796.7|1795.9|382
1646974800000|2022-03-11 05:00:00|1797.7|1796.9|1796.7|1795.9|1798.2|1797.4|1794.7|1793.9|677
1646975100000|2022-03-11 05:05:00|1796.2|1795.4|1796.4|1795.6|1796.7|1795.9|1794.7|1793.9|520
1646975400000|2022-03-11 05:10:00|1796.7|1795.9|1797.7|1796.9|1798.7|1797.9|1796.2|1795.4|400
1646975700000|2022-03-11 05:15:00|1797.2|1796.4|1797.2|1796.4|1798.2|1797.4|1796.7|1795.9|310
1646976000000|2022-03-11 05:20:00|1797.7|1796.9|1797.7|1796.9|1797.7|1796.9|1796.2|1795.4|610
1646976300000|2022-03-11 05:25:00|1797.9|1797.1|1800.2|1799.4|1800.2|1799.4|1797.2|1796.4|585
1646976600000|2022-03-11 05:30:00|1799.7|1798.9|1800.7|1799.9|1801.2|1800.4|1798.7|1797.9|710
1646976900000|2022-03-11 05:35:00|1800.4|1799.6|1803.7|1802.9|1803.7|1802.9|1799.7|1798.9|915
1646977200000|2022-03-11 05:40:00|1803.2|1802.4|1801.2|1800.4|1803.2|1802.4|1801.2|1800.4|696
1646977500000|2022-03-11 05:45:00|1800.9|1800.1|1801.7|1800.9|1803.2|1802.4|1800.7|1799.9|1022
1646977800000|2022-03-11 05:50:00|1802.2|1801.4|1801.7|1800.9|1803.2|1802.4|1800.2|1799.4|1899
1646978100000|2022-03-11 05:55:00|1801.2|1800.4|1799.7|1798.9|1803.2|1802.4|1799.7|1798.9|3594
1646978400000|2022-03-11 06:00:00|1799.6|1798.8|1804.1|1803.3|1804.6|1803.8|1797.6|1796.8|3051
1646978700000|2022-03-11 06:05:00|1803.9|1803.1|1809|1807|1809.6|1808.8|1803.6|1802.8|1387
1646979000000|2022-03-11 06:10:00|1808.8|1806.8|1809.7|1807.7|1809.9|1807.9|1808|1806|9
1646979300000|2022-03-11 06:15:00|1809.6|1807.6|1808.7|1806.7|1809.7|1807.7|1807.3|1805.3|576
1646979600000|2022-03-11 06:20:00|1808.9|1806.9|1808.3|1806.3|1809.4|1807.4|1807.8|1805.8|0
1646979900000|2022-03-11 06:25:00|1808.5|1806.5|1809.5|1807.5|1809.8|1807.8|1808.3|1806.3|0
1646980200000|2022-03-11 06:30:00|1809.3|1807.3|1808.7|1806.7|1809.7|1807.7|1808.7|1806.7|0
1646980500000|2022-03-11 06:35:00|1808.5|1806.5|1808.6|1806.6|1808.8|1806.8|1807.3|1805.3|0
1646980800000|2022-03-11 06:40:00|1808.8|1806.8|1809.4|1807.4|1810|1808|1808.8|1806.8|0
1646981100000|2022-03-11 06:45:00|1809.5|1807.5|1809.7|1807.7|1810|1808|1808.5|1806.5|0
1646981400000|2022-03-11 06:50:00|1809.5|1807.5|1809.5|1807.5|1809.8|1807.8|1808.9|1806.9|0
1646981700000|2022-03-11 06:55:00|1809.8|1807.8|1809.5|1807.5|1810.1|1808.1|1808.8|1806.8|0
1646982000000|2022-03-11 07:00:00|1809.6|1807.6|1813.5|1811.5|1813.5|1811.5|1809.6|1807.6|0
1646982300000|2022-03-11 07:05:00|1813.8|1811.8|1815.9|1813.9|1817.5|1815.5|1813.8|1811.8|0
1646982600000|2022-03-11 07:10:00|1816.1|1814.1|1815.6|1813.6|1816.8|1814.8|1815.4|1813.4|0
1646982900000|2022-03-11 07:15:00|1815.5|1813.5|1814.6|1812.6|1816.1|1814.1|1814.4|1812.4|0
1646983200000|2022-03-11 07:20:00|1814.4|1812.4|1812.5|1810.5|1814.7|1812.7|1812.4|1810.4|0
1646983500000|2022-03-11 07:25:00|1812.4|1810.4|1813.4|1811.4|1813.8|1811.8|1812|1810|0
1646983800000|2022-03-11 07:30:00|1813.2|1811.2|1810.8|1809.6|1813.4|1811.4|1810.8|1809.6|206
1646984100000|2022-03-11 07:35:00|1810.3|1809.1|1810.3|1809.1|1811.3|1810.1|1809.3|1808.1|139
1646984400000|2022-03-11 07:40:00|1810.8|1809.6|1810.3|1809.1|1811.3|1810.1|1809.6|1808.4|113
1646984700000|2022-03-11 07:45:00|1810.1|1808.9|1809.3|1808.1|1810.3|1809.1|1808.8|1807.6|149
1646985000000|2022-03-11 07:50:00|1809.1|1807.9|1807.8|1806.6|1809.3|1808.1|1807.8|1806.6|152
1646985300000|2022-03-11 07:55:00|1808.1|1806.9|1806.8|1805.6|1808.3|1807.1|1805.3|1804.1|374
1646985600000|2022-03-11 08:00:00|1807.1|1805.9|1804.3|1803.1|1808.3|1807.1|1804.3|1803.1|458
1646985900000|2022-03-11 08:05:00|1804.8|1803.6|1805.8|1804.6|1806.3|1805.1|1803.3|1802.1|148
1646986200000|2022-03-11 08:10:00|1806.1|1804.9|1805.8|1804.6|1806.8|1805.6|1805.1|1803.9|151
1646986500000|2022-03-11 08:15:00|1806.1|1804.9|1799.8|1798.6|1806.1|1804.9|1799.3|1798.1|417
1646986800000|2022-03-11 08:20:00|1800.3|1799.1|1801.3|1800.1|1801.6|1800.4|1798.8|1797.6|275
1646987100000|2022-03-11 08:25:00|1801.8|1800.6|1800.8|1799.6|1803.3|1802.1|1799.8|1798.6|243
1646987400000|2022-03-11 08:30:00|1800.6|1799.4|1797.8|1796.6|1802.3|1801.1|1796.8|1795.6|896
1646987700000|2022-03-11 08:35:00|1798.3|1797.1|1800.3|1799.1|1800.8|1799.6|1797.8|1796.6|213
1646988000000|2022-03-11 08:40:00|1800.6|1799.4|1802.3|1801.1|1802.3|1801.1|1800.3|1799.1|144
1646988300000|2022-03-11 08:45:00|1802.8|1801.6|1803.8|1802.6|1804.3|1803.1|1802.6|1801.4|76
1646988600000|2022-03-11 08:50:00|1804.1|1802.9|1801.8|1800.6|1804.3|1803.1|1801.3|1800.1|62
1646988900000|2022-03-11 08:55:00|1802.1|1800.9|1802.3|1801.1|1803.8|1802.6|1801.8|1800.6|77
1646989200000|2022-03-11 09:00:00|1802.8|1801.6|1804.8|1803.6|1804.8|1803.6|1802.6|1801.4|122
1646989500000|2022-03-11 09:05:00|1804.3|1803.1|1807.3|1806.1|1807.8|1806.6|1804.3|1803.1|189
1646989800000|2022-03-11 09:10:00|1807.8|1806.6|1810.3|1809.1|1810.3|1809.1|1807.3|1806.1|207
1646990100000|2022-03-11 09:15:00|1810.6|1809.4|1808.3|1807.1|1810.6|1809.4|1807.8|1806.6|183
1646990400000|2022-03-11 09:20:00|1808.1|1806.9|1810.3|1809.1|1810.3|1809.1|1807.8|1806.6|165
1646990700000|2022-03-11 09:25:00|1810.1|1808.9|1808.8|1807.6|1810.8|1809.6|1808.8|1807.6|183
1646991000000|2022-03-11 09:30:00|1809.1|1807.9|1808.8|1807.6|1809.3|1808.1|1807.3|1806.1|144
1646991300000|2022-03-11 09:35:00|1809.3|1808.1|1809.6|1808.4|1809.6|1808.4|1808.3|1807.1|123
1646991600000|2022-03-11 09:40:00|1809.8|1808.6|1809.8|1808.6|1810.3|1809.1|1809.3|1808.1|84
1646991900000|2022-03-11 09:45:00|1810.1|1808.9|1810.8|1809.6|1810.8|1809.6|1809.8|1808.6|75
1646992200000|2022-03-11 09:50:00|1811.3|1810.1|1810.8|1809.6|1811.8|1810.6|1810.3|1809.1|186
1646992500000|2022-03-11 09:55:00|1810.3|1809.1|1811.1|1809.9|1811.3|1810.1|1810.3|1809.1|70
1646992800000|2022-03-11 10:00:00|1811.3|1810.1|1813.8|1812.6|1813.8|1812.6|1811.3|1810.1|250
1646993100000|2022-03-11 10:05:00|1813.3|1812.1|1813.8|1812.6|1815.3|1814.1|1812.8|1811.6|439
1646993400000|2022-03-11 10:10:00|1814.3|1813.1|1814.8|1813.6|1814.8|1813.6|1813.8|1812.6|141
1646993700000|2022-03-11 10:15:00|1815.3|1814.1|1815.8|1814.6|1815.8|1814.6|1814.6|1813.4|155
1646994000000|2022-03-11 10:20:00|1815.6|1814.4|1815.8|1814.6|1816.3|1815.1|1815.3|1814.1|134
1646994300000|2022-03-11 10:25:00|1816.1|1814.9|1817.3|1816.1|1817.8|1816.6|1816.1|1814.9|81
1646994600000|2022-03-11 10:30:00|1817.6|1816.4|1815.8|1814.6|1817.8|1816.6|1814.8|1813.6|149
1646994900000|2022-03-11 10:35:00|1816.1|1814.9|1815.3|1814.1|1816.3|1815.1|1814.8|1813.6|72
1646995200000|2022-03-11 10:40:00|1814.8|1813.6|1812.8|1811.6|1815.3|1814.1|1812.3|1811.1|214
1646995500000|2022-03-11 10:45:00|1813.3|1812.1|1814.8|1813.6|1815.3|1814.1|1812.3|1811.1|176
1646995800000|2022-03-11 10:50:00|1815.1|1813.9|1812.3|1811.1|1815.1|1813.9|1811.8|1810.6|145
1646996100000|2022-03-11 10:55:00|1812.1|1810.9|1813.3|1812.1|1814.3|1813.1|1811.8|1810.6|116
1646996400000|2022-03-11 11:00:00|1813.8|1812.6|1814.3|1813.1|1814.3|1813.1|1812.8|1811.6|91
1646996700000|2022-03-11 11:05:00|1814.1|1812.9|1814.3|1813.1|1815.3|1814.1|1813.3|1812.1|36
1646997000000|2022-03-11 11:10:00|1814.6|1813.4|1813.8|1812.6|1814.8|1813.6|1813.3|1812.1|69
1646997300000|2022-03-11 11:15:00|1813.6|1812.4|1813.8|1812.6|1813.8|1812.6|1813.1|1811.9|70
1646997600000|2022-03-11 11:20:00|1814.1|1812.9|1823.6|1822.4|1825.8|1824.6|1812.3|1811.1|960
1646997900000|2022-03-11 11:25:00|1823.8|1822.6|1829.8|1828.6|1837.3|1836.1|1822.8|1821.6|1775
1646998200000|2022-03-11 11:30:00|1829.3|1828.1|1832.3|1831.1|1833.3|1832.1|1825.8|1824.6|792
1646998500000|2022-03-11 11:35:00|1832.1|1830.9|1827.3|1826.1|1832.1|1830.9|1825.8|1824.6|471
1646998800000|2022-03-11 11:40:00|1827.6|1826.4|1827.8|1826.6|1830.3|1829.1|1827.3|1826.1|364
1646999100000|2022-03-11 11:45:00|1828.1|1826.9|1827.6|1826.4|1829.8|1828.6|1825.8|1824.6|193
1646999400000|2022-03-11 11:50:00|1827.3|1826.1|1825.8|1824.6|1827.8|1826.6|1824.1|1822.9|280
1646999700000|2022-03-11 11:55:00|1825.6|1824.4|1828.3|1827.1|1828.8|1827.6|1825.3|1824.1|293
1647000000000|2022-03-11 12:00:00|1828.6|1827.4|1829.3|1828.1|1829.3|1828.1|1826.3|1825.1|219
1647000300000|2022-03-11 12:05:00|1828.8|1827.6|1831.3|1830.1|1831.3|1830.1|1827.8|1826.6|146
1647000600000|2022-03-11 12:10:00|1831.1|1829.9|1831.6|1830.4|1833.3|1832.1|1830.3|1829.1|203
1647000900000|2022-03-11 12:15:00|1831.8|1830.6|1830.8|1829.6|1832.8|1831.6|1830.8|1829.6|117
1647001200000|2022-03-11 12:20:00|1830.3|1829.1|1830.3|1829.1|1831.8|1830.6|1829.8|1828.6|159
1647001500000|2022-03-11 12:25:00|1829.8|1828.6|1829.3|1828.1|1829.8|1828.6|1828.6|1827.4|93
1647001800000|2022-03-11 12:30:00|1829.8|1828.6|1831.3|1830.1|1831.3|1830.1|1829.3|1828.1|125
1647002100000|2022-03-11 12:35:00|1831.6|1830.4|1831.3|1830.1|1831.6|1830.4|1829.8|1828.6|46
1647002400000|2022-03-11 12:40:00|1831.1|1829.9|1830.3|1829.1|1831.3|1830.1|1829.3|1828.1|61
1647002700000|2022-03-11 12:45:00|1830.1|1828.9|1828.3|1827.1|1830.3|1829.1|1827.8|1826.6|48
1647003000000|2022-03-11 12:50:00|1828.1|1826.9|1826.8|1825.6|1828.8|1827.6|1826.8|1825.6|75
1647003300000|2022-03-11 12:55:00|1826.6|1825.4|1823.3|1822.1|1826.8|1825.6|1821.8|1820.6|383
1647003600000|2022-03-11 13:00:00|1823.8|1822.6|1825.3|1824.1|1825.8|1824.6|1822.8|1821.6|55
1647003900000|2022-03-11 13:05:00|1825.1|1823.9|1826.1|1824.9|1826.3|1825.1|1824.3|1823.1|47
1647004200000|2022-03-11 13:10:00|1825.8|1824.6|1825.1|1823.9|1826.3|1825.1|1824.3|1823.1|149
1647004500000|2022-03-11 13:15:00|1825.3|1824.1|1825.3|1824.1|1826.3|1825.1|1824.8|1823.6|136
1647004800000|2022-03-11 13:20:00|1825.6|1824.4|1827.3|1826.1|1827.3|1826.1|1825.3|1824.1|64
1647005100000|2022-03-11 13:25:00|1827.1|1825.9|1827.8|1826.6|1828.1|1826.9|1826.8|1825.6|62
1647005400000|2022-03-11 13:30:00|1828.1|1826.9|1827.3|1826.1|1828.3|1827.1|1826.3|1825.1|104
1647005700000|2022-03-11 13:35:00|1826.8|1825.6|1828.3|1827.1|1828.8|1827.6|1826.8|1825.6|69
1647006000000|2022-03-11 13:40:00|1827.8|1826.6|1827.3|1826.1|1828.3|1827.1|1826.8|1825.6|69
1647006300000|2022-03-11 13:45:00|1827.1|1825.9|1826.3|1825.1|1827.3|1826.1|1825.6|1824.4|80
1647006600000|2022-03-11 13:50:00|1826.6|1825.4|1827.1|1825.9|1827.3|1826.1|1826.6|1825.4|52
1647006900000|2022-03-11 13:55:00|1827.3|1826.1|1825.8|1824.6|1827.3|1826.1|1825.6|1824.4|67
1647007200000|2022-03-11 14:00:00|1826.1|1824.9|1826.3|1825.1|1826.8|1825.6|1825.8|1824.6|34
1647007500000|2022-03-11 14:05:00|1826.1|1824.9|1825.3|1824.1|1826.6|1825.4|1825.1|1823.9|80
1647007800000|2022-03-11 14:10:00|1825.6|1824.4|1824.3|1823.1|1825.8|1824.6|1823.8|1822.6|33
1647008100000|2022-03-11 14:15:00|1824.6|1823.4|1825.3|1824.1|1825.8|1824.6|1824.3|1823.1|35
1647008400000|2022-03-11 14:20:00|1825.1|1823.9|1825.3|1824.1|1825.8|1824.6|1824.3|1823.1|68
1647008700000|2022-03-11 14:25:00|1825.1|1823.9|1824.3|1823.1|1825.3|1824.1|1824.3|1823.1|63
1647009000000|2022-03-11 14:30:00|1824.6|1823.4|1821.3|1820.1|1825.8|1824.6|1821.3|1820.1|301
1647009300000|2022-03-11 14:35:00|1821.6|1820.4|1817.8|1816.6|1822.3|1821.1|1817.8|1816.6|343
1647009600000|2022-03-11 14:40:00|1817.3|1816.1|1817.8|1816.6|1819.3|1818.1|1816.3|1815.1|348
1647009900000|2022-03-11 14:45:00|1817.3|1816.1|1817.8|1816.6|1819.8|1818.6|1817.3|1816.1|169
1647010200000|2022-03-11 14:50:00|1818.1|1816.9|1815.3|1814.1|1819.3|1818.1|1814.8|1813.6|226
1647010500000|2022-03-11 14:55:00|1815.1|1813.9|1816.3|1815.1|1817.3|1816.1|1814.3|1813.1|218
1647010800000|2022-03-11 15:00:00|1815.8|1814.6|1813.3|1812.1|1815.8|1814.6|1812.3|1811.1|283
1647011100000|2022-03-11 15:05:00|1813.8|1812.6|1811.8|1810.6|1814.8|1813.6|1811.3|1810.1|242
1647011400000|2022-03-11 15:10:00|1811.6|1810.4|1813.8|1812.6|1815.3|1814.1|1811.6|1810.4|136
1647011700000|2022-03-11 15:15:00|1814.1|1812.9|1813.3|1812.1|1814.8|1813.6|1812.8|1811.6|122
1647012000000|2022-03-11 15:20:00|1813.1|1811.9|1812.8|1811.6|1813.8|1812.6|1811.8|1810.6|191
1647012300000|2022-03-11 15:25:00|1813.1|1811.9|1812.8|1811.6|1815.8|1814.6|1812.8|1811.6|149
1647012600000|2022-03-11 15:30:00|1813.3|1812.1|1810.8|1809.6|1813.3|1812.1|1810.8|1809.6|134
1647012900000|2022-03-11 15:35:00|1811.3|1810.1|1811.8|1810.6|1812.8|1811.6|1810.8|1809.6|160
1647013200000|2022-03-11 15:40:00|1812.3|1811.1|1811.8|1810.6|1814.3|1813.1|1811.3|1810.1|227
1647013500000|2022-03-11 15:45:00|1812.1|1810.9|1811.3|1810.1|1812.3|1811.1|1810.8|1809.6|167
1647013800000|2022-03-11 15:50:00|1811.6|1810.4|1812.1|1810.9|1813.3|1812.1|1811.3|1810.1|118
1647014100000|2022-03-11 15:55:00|1811.8|1810.6|1813.8|1812.6|1814.3|1813.1|1811.8|1810.6|219
1647014400000|2022-03-11 16:00:00|1814.1|1812.9|1813.3|1812.1|1814.3|1813.1|1813.1|1811.9|34
1647014700000|2022-03-11 16:05:00|1813.1|1811.9|1810.6|1809.4|1813.1|1811.9|1809.8|1808.6|269
1647015000000|2022-03-11 16:10:00|1810.8|1809.6|1807.8|1806.6|1811.3|1810.1|1807.3|1806.1|201
1647015300000|2022-03-11 16:15:00|1807.6|1806.4|1808.3|1807.1|1809.1|1807.9|1807.3|1806.1|109
1647015600000|2022-03-11 16:20:00|1808.6|1807.4|1808.8|1807.6|1809.6|1808.4|1807.6|1806.4|89
1647015900000|2022-03-11 16:25:00|1808.6|1807.4|1807.8|1806.6|1809.3|1808.1|1807.3|1806.1|144
1647016200000|2022-03-11 16:30:00|1807.3|1806.1|1805.8|1804.6|1808.8|1807.6|1805.3|1804.1|166
1647016500000|2022-03-11 16:35:00|1805.3|1804.1|1806.8|1805.6|1806.8|1805.6|1805.3|1804.1|326
1647016800000|2022-03-11 16:40:00|1806.3|1805.1|1806.8|1805.6|1807.3|1806.1|1803.8|1802.6|458
1647017100000|2022-03-11 16:45:00|1807.1|1805.9|1807.1|1805.9|1808.3|1807.1|1806.3|1805.1|128
1647017400000|2022-03-11 16:50:00|1806.8|1805.6|1807.1|1805.9|1807.3|1806.1|1805.8|1804.6|85
1647017700000|2022-03-11 16:55:00|1806.8|1805.6|1805.8|1804.6|1807.6|1806.4|1805.3|1804.1|52
1647018000000|2022-03-11 17:00:00|1805.6|1804.4|1805.3|1804.1|1805.8|1804.6|1803.8|1802.6|76
1647018300000|2022-03-11 17:05:00|1805.6|1804.4|1803.8|1802.6|1806.3|1805.1|1803.3|1802.1|34
1647018600000|2022-03-11 17:10:00|1804.1|1802.9|1804.3|1803.1|1805.3|1804.1|1804.1|1802.9|48
1647018900000|2022-03-11 17:15:00|1804.6|1803.4|1805.8|1804.6|1805.8|1804.6|1804.3|1803.1|119
1647019200000|2022-03-11 17:20:00|1805.3|1804.1|1804.3|1803.1|1806.3|1805.1|1804.3|1803.1|82
1647019500000|2022-03-11 17:25:00|1803.8|1802.6|1802.3|1801.1|1804.3|1803.1|1802.3|1801.1|46
1647019800000|2022-03-11 17:30:00|1802.6|1801.4|1803.3|1802.1|1803.8|1802.6|1802.6|1801.4|30
1647020100000|2022-03-11 17:35:00|1803.1|1801.9|1802.3|1801.1|1803.3|1802.1|1802.1|1800.9|24
1647020400000|2022-03-11 17:40:00|1802.6|1801.4|1804.1|1802.9|1804.3|1803.1|1802.3|1801.1|30
1647020700000|2022-03-11 17:45:00|1804.3|1803.1|1803.8|1802.6|1804.3|1803.1|1803.6|1802.4|25
1647021000000|2022-03-11 17:50:00|1804.1|1802.9|1804.3|1803.1|1804.3|1803.1|1803.8|1802.6|20
1647021300000|2022-03-11 17:55:00|1804.6|1803.4|1805.3|1804.1|1805.8|1804.6|1804.3|1803.1|39
1647021600000|2022-03-11 18:00:00|1805.8|1804.6|1806.1|1804.9|1806.3|1805.1|1804.3|1803.1|64
1647021900000|2022-03-11 18:05:00|1806.3|1805.1|1805.8|1804.6|1807.1|1805.9|1805.8|1804.6|34
1647022200000|2022-03-11 18:10:00|1806.1|1804.9|1805.8|1804.6|1806.3|1805.1|1805.6|1804.4|13
1647022500000|2022-03-11 18:15:00|1806.1|1804.9|1806.8|1805.6|1807.1|1805.9|1805.8|1804.6|13
1647022800000|2022-03-11 18:20:00|1807.1|1805.9|1807.3|1806.1|1807.3|1806.1|1806.3|1805.1|60
1647023100000|2022-03-11 18:25:00|1807.8|1806.6|1807.1|1805.9|1807.8|1806.6|1806.8|1805.6|33
1647023400000|2022-03-11 18:30:00|1806.8|1805.6|1806.8|1805.6|1807.3|1806.1|1806.3|1805.1|21
1647023700000|2022-03-11 18:35:00|1807.1|1805.9|1805.3|1804.1|1807.3|1806.1|1805.3|1804.1|55
1647024000000|2022-03-11 18:40:00|1805.1|1803.9|1805.3|1804.1|1805.8|1804.6|1804.8|1803.6|65
1647024300000|2022-03-11 18:45:00|1805.6|1804.4|1806.3|1805.1|1806.3|1805.1|1805.3|1804.1|33
1647024600000|2022-03-11 18:50:00|1806.6|1805.4|1802.1|1800.9|1806.6|1805.4|1802.1|1800.9|106
1647024900000|2022-03-11 18:55:00|1802.3|1801.1|1801.3|1800.1|1803.3|1802.1|1801.1|1799.9|36
1647025200000|2022-03-11 19:00:00|1801.1|1799.9|1802.6|1801.4|1802.8|1801.6|1800.3|1799.1|29
1647025500000|2022-03-11 19:05:00|1802.8|1801.6|1801.8|1800.6|1802.8|1801.6|1801.8|1800.6|80
1647025800000|2022-03-11 19:10:00|1802.1|1800.9|1801.3|1800.1|1802.3|1801.1|1801.3|1800.1|32
1647026100000|2022-03-11 19:15:00|1801.6|1800.4|1800.6|1799.4|1802.3|1801.1|1800.6|1799.4|39
1647026400000|2022-03-11 19:20:00|1800.3|1799.1|1801.3|1800.1|1801.8|1800.6|1800.3|1799.1|113
1647026700000|2022-03-11 19:25:00|1801.8|1800.6|1802.8|1801.6|1803.3|1802.1|1800.3|1799.1|116
1647027000000|2022-03-11 19:30:00|1802.6|1801.4|1802.3|1801.1|1802.8|1801.6|1801.8|1800.6|51
1647027300000|2022-03-11 19:35:00|1802.1|1800.9|1802.3|1801.1|1802.8|1801.6|1801.3|1800.1|12
1647027600000|2022-03-11 19:40:00|1801.8|1800.6|1801.3|1800.1|1802.3|1801.1|1801.1|1799.9|77
1647027900000|2022-03-11 19:45:00|1800.8|1799.6|1801.8|1800.6|1802.1|1800.9|1800.3|1799.1|68
1647028200000|2022-03-11 19:50:00|1802.1|1800.9|1799.8|1798.6|1802.1|1800.9|1798.8|1797.6|128
1647028500000|2022-03-11 19:55:00|1800.1|1798.9|1799.8|1798.6|1800.8|1799.6|1799.3|1798.1|76
1647028800000|2022-03-11 20:00:00|1800.1|1798.9|1799.3|1798.1|1800.1|1798.9|1799.1|1797.9|52
1647029100000|2022-03-11 20:05:00|1799.1|1797.9|1798.8|1797.6|1800.3|1799.1|1798.3|1797.1|58
1647029400000|2022-03-11 20:10:00|1798.3|1797.1|1798.3|1797.1|1799.3|1798.1|1798.3|1797.1|106
1647029700000|2022-03-11 20:15:00|1798.6|1797.4|1800.6|1799.4|1800.8|1799.6|1798.3|1797.1|52
1647030000000|2022-03-11 20:20:00|1800.9|1798.9|1800.2|1798.2|1801.6|1799.6|1800.2|1798.2|75
1647030300000|2022-03-11 20:25:00|1800.1|1798.1|1799.5|1797.5|1800.5|1798.5|1799|1797|46
1647030600000|2022-03-11 20:30:00|1799.3|1797.3|1797.8|1795.8|1799.3|1797.3|1797.5|1795.5|148
1647030900000|2022-03-11 20:35:00|1797.9|1795.9|1798.7|1796.7|1800.2|1798.2|1797.8|1795.8|52
1647031200000|2022-03-11 20:40:00|1798.4|1796.4|1798.1|1796.1|1799.4|1797.4|1797.7|1795.7|68
1647031500000|2022-03-11 20:45:00|1798.4|1796.4|1798.2|1796.2|1798.7|1796.7|1797.3|1795.3|114
1647031800000|2022-03-11 20:50:00|1798.1|1796.1|1798|1796|1799|1797|1797.5|1795.5|337
1647032100000|2022-03-11 20:55:00|1798.3|1796.3|1796.6|1794.6|1799.8|1797.8|1796.4|1794.4|16
1647032400000|2022-03-11 21:00:00|1796.9|1794.9|1796.6|1794.6|1797.8|1795.8|1795.9|1793.9|8
1647032700000|2022-03-11 21:05:00|1796.5|1794.5|1796.2|1794.2|1797.1|1795.1|1796.1|1794.1|0
1647033000000|2022-03-11 21:10:00|1796.3|1794.3|1796|1794|1796.3|1794.3|1795.6|1793.6|0
1647033300000|2022-03-11 21:15:00|1795.8|1793.8|1796|1794|1796|1794|1795.7|1793.7|0
1647033600000|2022-03-11 21:20:00|1796.3|1794.3|1797.2|1795.2|1797.3|1795.3|1796.2|1794.2|0
1647033900000|2022-03-11 21:25:00|1797|1795|1797.3|1795.3|1797.3|1795.3|1796.7|1794.7|0
1647034200000|2022-03-11 21:30:00|1797.2|1795.2|1797|1795|1797.2|1795.2|1796.8|1794.8|0
1647034500000|2022-03-11 21:35:00|1797.1|1795.1|1797.3|1795.3|1797.7|1795.7|1796.9|1794.9|0
1647034800000|2022-03-11 21:40:00|1797.1|1795.1|1797.5|1795.5|1797.6|1795.6|1797.1|1795.1|0
1647035100000|2022-03-11 21:45:00|1797.6|1795.6|1797.4|1795.4|1797.6|1795.6|1796.7|1794.7|0
1647035400000|2022-03-11 21:50:00|1798.4|1796.4|1797.9|1795.9|1798.4|1796.4|1797.4|1795.4|0
1647035700000|2022-03-11 21:55:00|1797.8|1795.8|1797.5|1795.5|1798.4|1796.4|1797.2|1795.2|0
1647208800000|2022-03-13 22:00:00|1800.5|1798.5|1804.2|1802.2|1804.2|1802.2|1800.5|1798.5|0
1647209100000|2022-03-13 22:05:00|1804.5|1802.5|1804|1802|1804.6|1802.6|1803.8|1801.8|0
1647209400000|2022-03-13 22:10:00|1804.1|1802.1|1804.3|1802.3|1804.7|1802.7|1804|1802|0
1647209700000|2022-03-13 22:15:00|1804.8|1802.8|1802.7|1800.7|1804.8|1802.8|1802.2|1800.2|0
1647210000000|2022-03-13 22:20:00|1802.6|1800.6|1801.9|1799.9|1803.2|1801.2|1801.9|1799.9|0
1647210300000|2022-03-13 22:25:00|1801.6|1799.6|1802.9|1800.9|1802.9|1800.9|1801.2|1799.2|0
1647210600000|2022-03-13 22:30:00|1802.8|1800.8|1804.4|1802.4|1804.4|1802.4|1802.6|1800.6|0
1647210900000|2022-03-13 22:35:00|1804.3|1802.3|1802.5|1800.5|1805.8|1803.8|1802.5|1800.5|0
1647211200000|2022-03-13 22:40:00|1802.2|1800.2|1803|1801|1804.3|1802.3|1802.2|1800.2|0
1647211500000|2022-03-13 22:45:00|1802.9|1800.9|1801.8|1799.8|1803.3|1801.3|1801.6|1799.6|0
1647211800000|2022-03-13 22:50:00|1801.7|1799.7|1802.3|1800.3|1802.7|1800.7|1801.5|1799.5|0
1647212100000|2022-03-13 22:55:00|1802.5|1800.5|1803.8|1801.8|1804|1802|1802.2|1800.2|0
1647212400000|2022-03-13 23:00:00|1804|1802|1803.8|1801.8|1804.7|1802.7|1803.3|1801.3|0
1647212700000|2022-03-13 23:05:00|1803.6|1801.6|1803.1|1801.1|1803.7|1801.7|1803|1801|0
1647213000000|2022-03-13 23:10:00|1803.2|1801.2|1803.4|1801.4|1804.3|1802.3|1802.3|1800.3|0
1647213300000|2022-03-13 23:15:00|1803.6|1801.6|1803.4|1801.4|1804.6|1802.6|1802.9|1800.9|0
1647213600000|2022-03-13 23:20:00|1803.2|1801.2|1804.2|1802.2|1804.4|1802.4|1802.9|1800.9|0
1647213900000|2022-03-13 23:25:00|1804|1802|1806.8|1804.8|1807.5|1805.5|1804|1802|0
1647214200000|2022-03-13 23:30:00|1806.5|1804.5|1807.4|1805.4|1809.1|1807.1|1806.3|1804.3|0
1647214500000|2022-03-13 23:35:00|1807.2|1805.2|1809.1|1807.1|1809.2|1807.2|1806.5|1804.5|0
1647214800000|2022-03-13 23:40:00|1809.2|1807.2|1807.9|1805.9|1809.5|1807.5|1806.7|1804.7|0
1647215100000|2022-03-13 23:45:00|1808.1|1806.1|1819.3|1818.1|1822.8|1821.6|1808.1|1806.1|1750
1647215400000|2022-03-13 23:50:00|1819.8|1818.6|1815.8|1814.6|1820.8|1819.6|1815.1|1813.9|645
1647215700000|2022-03-13 23:55:00|1815.6|1814.4|1811.3|1810.1|1815.8|1814.6|1811.3|1810.1|674
1647216000000|2022-03-14 00:00:00|1811.1|1810.3|1824.1|1823.3|1824.1|1823.3|1810.6|1809.8|3039
1647216300000|2022-03-14 00:05:00|1823.6|1822.8|1820.6|1819.8|1824.6|1823.8|1819.6|1818.8|1428
1647216600000|2022-03-14 00:10:00|1820.4|1819.6|1822.1|1821.3|1822.6|1821.8|1819.1|1818.3|893
1647216900000|2022-03-14 00:15:00|1822.6|1821.8|1827.1|1826.3|1828.1|1827.3|1822.6|1821.8|1290
1647217200000|2022-03-14 00:20:00|1826.6|1825.8|1821.1|1820.3|1826.6|1825.8|1821.1|1820.3|710
1647217500000|2022-03-14 00:25:00|1821.6|1820.8|1820.1|1819.3|1823.6|1822.8|1819.1|1818.3|806
1647217800000|2022-03-14 00:30:00|1819.6|1818.8|1817.6|1816.8|1820.1|1819.3|1817.1|1816.3|743
1647218100000|2022-03-14 00:35:00|1817.1|1816.3|1815.6|1814.8|1818.6|1817.8|1815.1|1814.3|460
1647218400000|2022-03-14 00:40:00|1816.1|1815.3|1817.1|1816.3|1818.1|1817.3|1815.1|1814.3|388
1647218700000|2022-03-14 00:45:00|1817.6|1816.8|1815.1|1814.3|1817.6|1816.8|1814.6|1813.8|320
1647219000000|2022-03-14 00:50:00|1815.4|1814.6|1817.6|1816.8|1818.1|1817.3|1815.1|1814.3|315
1647219300000|2022-03-14 00:55:00|1817.4|1816.6|1817.1|1816.3|1818.1|1817.3|1816.1|1815.3|296
1647219600000|2022-03-14 01:00:00|1817.6|1816.8|1815.6|1814.8|1818.6|1817.8|1815.6|1814.8|409
1647219900000|2022-03-14 01:05:00|1816.1|1815.3|1815.6|1814.8|1816.1|1815.3|1814.6|1813.8|353
1647220200000|2022-03-14 01:10:00|1815.1|1814.3|1816.1|1815.3|1816.1|1815.3|1814.1|1813.3|258
1647220500000|2022-03-14 01:15:00|1815.6|1814.8|1817.1|1816.3|1817.1|1816.3|1815.1|1814.3|343
1647220800000|2022-03-14 01:20:00|1816.9|1816.1|1818.6|1817.8|1819.6|1818.8|1816.6|1815.8|315
1647221100000|2022-03-14 01:25:00|1818.1|1817.3|1818.6|1817.8|1819.6|1818.8|1817.6|1816.8|306
1647221400000|2022-03-14 01:30:00|1818.9|1818.1|1817.6|1816.8|1820.6|1819.8|1817.6|1816.8|381
1647221700000|2022-03-14 01:35:00|1818.1|1817.3|1818.6|1817.8|1819.6|1818.8|1817.9|1817.1|237
1647222000000|2022-03-14 01:40:00|1818.1|1817.3|1819.9|1819.1|1820.1|1819.3|1818.1|1817.3|267
1647222300000|2022-03-14 01:45:00|1819.6|1818.8|1817.1|1816.3|1820.1|1819.3|1817.1|1816.3|303
1647222600000|2022-03-14 01:50:00|1817.4|1816.6|1819.1|1818.3|1819.6|1818.8|1816.6|1815.8|283
1647222900000|2022-03-14 01:55:00|1819.6|1818.8|1821.1|1820.3|1821.1|1820.3|1818.6|1817.8|418
1647223200000|2022-03-14 02:00:00|1820.6|1819.8|1820.1|1819.3|1821.4|1820.6|1818.6|1817.8|341
1647223500000|2022-03-14 02:05:00|1820.6|1819.8|1821.1|1820.3|1822.1|1821.3|1820.4|1819.6|313
1647223800000|2022-03-14 02:10:00|1820.6|1819.8|1820.1|1819.3|1822.1|1821.3|1820.1|1819.3|169
1647224100000|2022-03-14 02:15:00|1820.6|1819.8|1820.4|1819.6|1821.1|1820.3|1819.6|1818.8|226
1647224400000|2022-03-14 02:20:00|1820.6|1819.8|1819.1|1818.3|1820.6|1819.8|1818.6|1817.8|264
1647224700000|2022-03-14 02:25:00|1818.9|1818.1|1817.1|1816.3|1819.1|1818.3|1816.6|1815.8|374
1647225000000|2022-03-14 02:30:00|1816.6|1815.8|1815.1|1814.3|1816.6|1815.8|1814.6|1813.8|199
1647225300000|2022-03-14 02:35:00|1814.6|1813.8|1815.6|1814.8|1815.6|1814.8|1814.6|1813.8|202
1647225600000|2022-03-14 02:40:00|1815.1|1814.3|1816.6|1815.8|1816.6|1815.8|1814.6|1813.8|145
1647225900000|2022-03-14 02:45:00|1816.4|1815.6|1816.4|1815.6|1816.6|1815.8|1815.1|1814.3|154
1647226200000|2022-03-14 02:50:00|1816.6|1815.8|1816.6|1815.8|1817.1|1816.3|1816.1|1815.3|164
1647226500000|2022-03-14 02:55:00|1816.4|1815.6|1816.6|1815.8|1816.6|1815.8|1815.6|1814.8|93
1647226800000|2022-03-14 03:00:00|1817.1|1816.3|1818.6|1817.8|1819.1|1818.3|1817.1|1816.3|180
1647227100000|2022-03-14 03:05:00|1818.1|1817.3|1816.1|1815.3|1818.6|1817.8|1816.1|1815.3|220
1647227400000|2022-03-14 03:10:00|1816.6|1815.8|1816.6|1815.8|1816.6|1815.8|1815.1|1814.3|87
1647227700000|2022-03-14 03:15:00|1816.1|1815.3|1816.6|1815.8|1817.6|1816.8|1816.1|1815.3|117
1647228000000|2022-03-14 03:20:00|1816.9|1816.1|1819.1|1818.3|1819.6|1818.8|1816.6|1815.8|403
1647228300000|2022-03-14 03:25:00|1819.6|1818.8|1819.6|1818.8|1820.1|1819.3|1819.1|1818.3|312
1647228600000|2022-03-14 03:30:00|1820.1|1819.3|1817.6|1816.8|1820.1|1819.3|1817.6|1816.8|758
1647228900000|2022-03-14 03:35:00|1817.4|1816.6|1816.6|1815.8|1818.1|1817.3|1816.6|1815.8|313
1647229200000|2022-03-14 03:40:00|1816.1|1815.3|1814.6|1813.8|1816.6|1815.8|1814.1|1813.3|242
1647229500000|2022-03-14 03:45:00|1815.1|1814.3|1813.1|1812.3|1815.1|1814.3|1812.6|1811.8|346
1647229800000|2022-03-14 03:50:00|1813.4|1812.6|1814.6|1813.8|1814.6|1813.8|1813.1|1812.3|263
1647230100000|2022-03-14 03:55:00|1814.1|1813.3|1815.1|1814.3|1815.6|1814.8|1814.1|1813.3|226
1647230400000|2022-03-14 04:00:00|1815.6|1814.8|1816.6|1815.8|1816.6|1815.8|1815.6|1814.8|294
1647230700000|2022-03-14 04:05:00|1817.1|1816.3|1817.6|1816.8|1818.1|1817.3|1817.1|1816.3|325
1647231000000|2022-03-14 04:10:00|1817.1|1816.3|1818.1|1817.3|1818.1|1817.3|1817.1|1816.3|264
1647231300000|2022-03-14 04:15:00|1818.4|1817.6|1819.1|1818.3|1819.6|1818.8|1818.1|1817.3|255
1647231600000|2022-03-14 04:20:00|1819.6|1818.8|1822.1|1821.3|1822.6|1821.8|1819.1|1818.3|639
1647231900000|2022-03-14 04:25:00|1821.6|1820.8|1821.6|1820.8|1822.6|1821.8|1820.6|1819.8|329
1647232200000|2022-03-14 04:30:00|1821.1|1820.3|1820.6|1819.8|1822.1|1821.3|1819.6|1818.8|540
1647232500000|2022-03-14 04:35:00|1820.1|1819.3|1820.1|1819.3|1820.6|1819.8|1819.1|1818.3|244
1647232800000|2022-03-14 04:40:00|1819.6|1818.8|1819.6|1818.8|1820.1|1819.3|1819.4|1818.6|276
1647233100000|2022-03-14 04:45:00|1819.1|1818.3|1819.9|1819.1|1820.1|1819.3|1819.1|1818.3|285
1647233400000|2022-03-14 04:50:00|1820.1|1819.3|1820.6|1819.8|1820.6|1819.8|1819.6|1818.8|337
1647233700000|2022-03-14 04:55:00|1821.1|1820.3|1821.1|1820.3|1822.6|1821.8|1820.6|1819.8|394
1647234000000|2022-03-14 05:00:00|1820.6|1819.8|1821.1|1820.3|1822.1|1821.3|1819.6|1818.8|385
1647234300000|2022-03-14 05:05:00|1820.6|1819.8|1823.6|1822.8|1823.6|1822.8|1820.1|1819.3|383
1647234600000|2022-03-14 05:10:00|1823.1|1822.3|1821.9|1821.1|1823.1|1822.3|1821.1|1820.3|407
1647234900000|2022-03-14 05:15:00|1822.1|1821.3|1821.1|1820.3|1822.1|1821.3|1820.6|1819.8|259
1647235200000|2022-03-14 05:20:00|1820.9|1820.1|1821.1|1820.3|1822.1|1821.3|1820.6|1819.8|400
1647235500000|2022-03-14 05:25:00|1821.6|1820.8|1822.1|1821.3|1822.1|1821.3|1820.6|1819.8|360
1647235800000|2022-03-14 05:30:00|1822.4|1821.6|1820.4|1819.6|1823.1|1822.3|1820.1|1819.3|530
1647236100000|2022-03-14 05:35:00|1820.6|1819.8|1819.6|1818.8|1820.6|1819.8|1819.6|1818.8|360
1647236400000|2022-03-14 05:40:00|1819.1|1818.3|1818.1|1817.3|1819.1|1818.3|1817.9|1817.1|433
1647236700000|2022-03-14 05:45:00|1817.6|1816.8|1818.1|1817.3|1818.6|1817.8|1817.1|1816.3|925
1647237000000|2022-03-14 05:50:00|1817.6|1816.8|1817.1|1816.3|1817.6|1816.8|1816.1|1815.3|1047
1647237300000|2022-03-14 05:55:00|1816.9|1816.1|1813.6|1812.8|1817.1|1816.3|1813.6|1812.8|2614
1647237600000|2022-03-14 06:00:00|1813.1|1812.3|1809.1|1808.3|1814.1|1813.3|1809.1|1808.3|2859
1647237900000|2022-03-14 06:05:00|1809.6|1808.8|1812.3|1810.3|1812.3|1811.3|1809.6|1808.8|833
1647238200000|2022-03-14 06:10:00|1812.2|1810.2|1812.9|1810.9|1813.5|1811.5|1812|1810|3
1647238500000|2022-03-14 06:15:00|1812.8|1810.8|1815.6|1813.6|1815.6|1813.6|1812.2|1810.2|449
1647238800000|2022-03-14 06:20:00|1815.7|1813.7|1818.4|1816.4|1818.6|1816.6|1814.1|1812.1|0
1647239100000|2022-03-14 06:25:00|1818.6|1816.6|1817.6|1815.6|1819.1|1817.1|1817|1815|0
1647239400000|2022-03-14 06:30:00|1817.7|1815.7|1815.6|1813.6|1818|1816|1815.6|1813.6|0
1647239700000|2022-03-14 06:35:00|1815.7|1813.7|1818.1|1816.1|1818.1|1816.1|1815.6|1813.6|0
1647240000000|2022-03-14 06:40:00|1818.3|1816.3|1816.5|1814.5|1818.7|1816.7|1816.2|1814.2|0
1647240300000|2022-03-14 06:45:00|1816.3|1814.3|1816.5|1814.5|1817.8|1815.8|1816.3|1814.3|0
1647240600000|2022-03-14 06:50:00|1816.3|1814.3|1815.2|1813.2|1816.5|1814.5|1814.1|1812.1|0
1647240900000|2022-03-14 06:55:00|1815.1|1813.1|1817.1|1815.1|1817.2|1815.2|1814.4|1812.4|0
1647241200000|2022-03-14 07:00:00|1816.9|1814.9|1816.6|1814.6|1817.3|1815.3|1815|1813|0
1647241500000|2022-03-14 07:05:00|1816.8|1814.8|1816.8|1814.8|1817.3|1815.3|1814.3|1812.3|0
1647241800000|2022-03-14 07:10:00|1816.9|1814.9|1816.2|1814.2|1817.3|1815.3|1814.8|1812.8|0
1647242100000|2022-03-14 07:15:00|1816.1|1814.1|1816.6|1814.6|1817|1815|1814.8|1812.8|0
1647242400000|2022-03-14 07:20:00|1816.7|1814.7|1818.4|1816.4|1819|1817|1816.7|1814.7|0
1647242700000|2022-03-14 07:25:00|1818.6|1816.6|1816.5|1814.5|1819|1817|1815.8|1813.8|0
1647243000000|2022-03-14 07:30:00|1816.3|1814.3|1817.3|1816.1|1817.3|1816.1|1814.8|1813.6|229
1647243300000|2022-03-14 07:35:00|1817.1|1815.9|1817.3|1816.1|1818.8|1817.6|1817.1|1815.9|131
1647243600000|2022-03-14 07:40:00|1817.6|1816.4|1816.3|1815.1|1817.8|1816.6|1815.8|1814.6|135
1647243900000|2022-03-14 07:45:00|1816.6|1815.4|1814.3|1813.1|1816.8|1815.6|1814.3|1813.1|125
1647244200000|2022-03-14 07:50:00|1814.1|1812.9|1814.1|1812.9|1814.6|1813.4|1813.8|1812.6|96
1647244500000|2022-03-14 07:55:00|1814.3|1813.1|1813.3|1812.1|1814.3|1813.1|1813.3|1812.1|75
1647244800000|2022-03-14 08:00:00|1813.6|1812.4|1810.8|1809.6|1813.8|1812.6|1810.6|1809.4|189
1647245100000|2022-03-14 08:05:00|1810.6|1809.4|1815.3|1814.1|1816.1|1814.9|1810.6|1809.4|220
1647245400000|2022-03-14 08:10:00|1815.6|1814.4|1814.8|1813.6|1818.1|1816.9|1814.8|1813.6|125
1647245700000|2022-03-14 08:15:00|1815.1|1813.9|1814.3|1813.1|1815.8|1814.6|1814.1|1812.9|79
1647246000000|2022-03-14 08:20:00|1814.1|1812.9|1815.3|1814.1|1816.3|1815.1|1814.1|1812.9|41
1647246300000|2022-03-14 08:25:00|1815.6|1814.4|1812.8|1811.6|1815.8|1814.6|1812.3|1811.1|71
1647246600000|2022-03-14 08:30:00|1812.3|1811.1|1811.8|1810.6|1812.8|1811.6|1810.8|1809.6|100
1647246900000|2022-03-14 08:35:00|1812.1|1810.9|1812.3|1811.1|1813.6|1812.4|1811.8|1810.6|56
1647247200000|2022-03-14 08:40:00|1812.6|1811.4|1812.3|1811.1|1813.3|1812.1|1811.3|1810.1|87
1647247500000|2022-03-14 08:45:00|1812.6|1811.4|1815.3|1814.1|1815.3|1814.1|1812.6|1811.4|212
1647247800000|2022-03-14 08:50:00|1815.8|1814.6|1813.8|1812.6|1816.3|1815.1|1812.8|1811.6|127
1647248100000|2022-03-14 08:55:00|1813.6|1812.4|1814.8|1813.6|1815.3|1814.1|1813.3|1812.1|119
1647248400000|2022-03-14 09:00:00|1815.1|1813.9|1817.3|1816.1|1817.8|1816.6|1814.8|1813.6|116
1647248700000|2022-03-14 09:05:00|1817.6|1816.4|1818.6|1817.4|1818.8|1817.6|1817.3|1816.1|220
1647249000000|2022-03-14 09:10:00|1818.8|1817.6|1819.3|1818.1|1820.3|1819.1|1818.8|1817.6|231
1647249300000|2022-03-14 09:15:00|1819.6|1818.4|1818.8|1817.6|1819.8|1818.6|1818.3|1817.1|48
1647249600000|2022-03-14 09:20:00|1818.6|1817.4|1819.3|1818.1|1819.8|1818.6|1818.3|1817.1|60
1647249900000|2022-03-14 09:25:00|1819.1|1817.9|1818.8|1817.6|1819.8|1818.6|1817.3|1816.1|75
1647250200000|2022-03-14 09:30:00|1818.6|1817.4|1820.3|1819.1|1820.3|1819.1|1818.6|1817.4|87
1647250500000|2022-03-14 09:35:00|1820.8|1819.6|1822.3|1821.1|1822.3|1821.1|1819.8|1818.6|170
1647250800000|2022-03-14 09:40:00|1822.8|1821.6|1823.3|1822.1|1825.3|1824.1|1821.6|1820.4|234
1647251100000|2022-03-14 09:45:00|1823.6|1822.4|1824.6|1823.4|1825.3|1824.1|1823.1|1821.9|161
1647251400000|2022-03-14 09:50:00|1824.8|1823.6|1824.8|1823.6|1825.3|1824.1|1823.8|1822.6|114
1647251700000|2022-03-14 09:55:00|1825.1|1823.9|1825.3|1824.1|1826.8|1825.6|1824.8|1823.6|92
1647252000000|2022-03-14 10:00:00|1825.1|1823.9|1825.1|1823.9|1825.3|1824.1|1824.3|1823.1|39
1647252300000|2022-03-14 10:05:00|1825.3|1824.1|1824.3|1823.1|1825.8|1824.6|1824.3|1823.1|74
1647252600000|2022-03-14 10:10:00|1823.8|1822.6|1824.3|1823.1|1824.6|1823.4|1822.3|1821.1|110
1647252900000|2022-03-14 10:15:00|1824.1|1822.9|1824.3|1823.1|1825.3|1824.1|1823.8|1822.6|37
1647253200000|2022-03-14 10:20:00|1824.6|1823.4|1824.8|1823.6|1824.8|1823.6|1823.8|1822.6|57
1647253500000|2022-03-14 10:25:00|1825.3|1824.1|1826.1|1824.9|1826.3|1825.1|1824.3|1823.1|134
1647253800000|2022-03-14 10:30:00|1825.8|1824.6|1825.8|1824.6|1827.3|1826.1|1825.3|1824.1|86
1647254100000|2022-03-14 10:35:00|1825.3|1824.1|1824.8|1823.6|1825.8|1824.6|1824.6|1823.4|54
1647254400000|2022-03-14 10:40:00|1824.3|1823.1|1823.8|1822.6|1824.8|1823.6|1823.3|1822.1|68
1647254700000|2022-03-14 10:45:00|1823.6|1822.4|1823.6|1822.4|1824.3|1823.1|1823.3|1822.1|64
1647255000000|2022-03-14 10:50:00|1823.8|1822.6|1824.3|1823.1|1824.8|1823.6|1822.6|1821.4|96
1647255300000|2022-03-14 10:55:00|1824.1|1822.9|1825.6|1824.4|1825.6|1824.4|1823.8|1822.6|105
1647255600000|2022-03-14 11:00:00|1825.3|1824.1|1823.3|1822.1|1825.6|1824.4|1823.3|1822.1|53
1647255900000|2022-03-14 11:05:00|1823.6|1822.4|1823.3|1822.1|1824.3|1823.1|1822.8|1821.6|36
1647256200000|2022-03-14 11:10:00|1823.1|1821.9|1824.3|1823.1|1824.8|1823.6|1822.8|1821.6|160
1647256500000|2022-03-14 11:15:00|1824.6|1823.4|1823.8|1822.6|1824.8|1823.6|1823.1|1821.9|97
1647256800000|2022-03-14 11:20:00|1824.1|1822.9|1823.6|1822.4|1824.3|1823.1|1823.3|1822.1|19
1647257100000|2022-03-14 11:25:00|1823.8|1822.6|1819.3|1818.1|1823.8|1822.6|1819.3|1818.1|222
1647257400000|2022-03-14 11:30:00|1818.8|1817.6|1818.6|1817.4|1820.3|1819.1|1818.3|1817.1|72
1647257700000|2022-03-14 11:35:00|1818.8|1817.6|1819.1|1817.9|1820.3|1819.1|1818.3|1817.1|105
1647258000000|2022-03-14 11:40:00|1818.8|1817.6|1817.8|1816.6|1820.3|1819.1|1817.8|1816.6|52
1647258300000|2022-03-14 11:45:00|1817.6|1816.4|1816.8|1815.6|1817.8|1816.6|1815.3|1814.1|152
1647258600000|2022-03-14 11:50:00|1816.6|1815.4|1816.3|1815.1|1817.3|1816.1|1816.3|1815.1|50
1647258900000|2022-03-14 11:55:00|1816.6|1815.4|1817.1|1815.9|1818.1|1816.9|1815.8|1814.6|148
1647259200000|2022-03-14 12:00:00|1816.8|1815.6|1819.3|1818.1|1819.6|1818.4|1816.3|1815.1|161
1647259500000|2022-03-14 12:05:00|1819.8|1818.6|1820.3|1819.1|1820.8|1819.6|1819.3|1818.1|208
1647259800000|2022-03-14 12:10:00|1819.8|1818.6|1819.8|1818.6|1820.3|1819.1|1819.3|1818.1|42
1647260100000|2022-03-14 12:15:00|1820.3|1819.1|1819.3|1818.1|1820.8|1819.6|1818.8|1817.6|57
1647260400000|2022-03-14 12:20:00|1819.6|1818.4|1818.3|1817.1|1819.8|1818.6|1818.3|1817.1|60
1647260700000|2022-03-14 12:25:00|1818.6|1817.4|1819.3|1818.1|1819.8|1818.6|1818.6|1817.4|32
1647261000000|2022-03-14 12:30:00|1819.6|1818.4|1820.8|1819.6|1820.8|1819.6|1819.3|1818.1|51
1647261300000|2022-03-14 12:35:00|1820.3|1819.1|1820.8|1819.6|1820.8|1819.6|1819.8|1818.6|50
1647261600000|2022-03-14 12:40:00|1820.6|1819.4|1821.8|1820.6|1821.8|1820.6|1820.3|1819.1|50
1647261900000|2022-03-14 12:45:00|1822.1|1820.9|1820.3|1819.1|1822.1|1820.9|1820.3|1819.1|34
1647262200000|2022-03-14 12:50:00|1820.1|1818.9|1820.8|1819.6|1822.8|1821.6|1819.3|1818.1|122
1647262500000|2022-03-14 12:55:00|1820.6|1819.4|1822.1|1820.9|1823.1|1821.9|1819.3|1818.1|63
1647262800000|2022-03-14 13:00:00|1821.8|1820.6|1821.3|1820.1|1821.8|1820.6|1820.6|1819.4|12
1647263100000|2022-03-14 13:05:00|1821.1|1819.9|1821.3|1820.1|1821.3|1820.1|1820.3|1819.1|39
1647263400000|2022-03-14 13:10:00|1820.8|1819.6|1822.3|1821.1|1822.8|1821.6|1820.8|1819.6|44
1647263700000|2022-03-14 13:15:00|1822.1|1820.9|1822.8|1821.6|1823.3|1822.1|1822.1|1820.9|26
1647264000000|2022-03-14 13:20:00|1823.1|1821.9|1822.3|1821.1|1823.3|1822.1|1821.8|1820.6|60
1647264300000|2022-03-14 13:25:00|1822.6|1821.4|1821.3|1820.1|1822.8|1821.6|1821.3|1820.1|48
1647264600000|2022-03-14 13:30:00|1821.6|1820.4|1819.3|1818.1|1823.3|1822.1|1819.3|1818.1|219
1647264900000|2022-03-14 13:35:00|1819.8|1818.6|1818.1|1816.9|1820.6|1819.4|1816.8|1815.6|180
1647265200000|2022-03-14 13:40:00|1817.8|1816.6|1821.3|1820.1|1822.3|1821.1|1816.3|1815.1|127
1647265500000|2022-03-14 13:45:00|1821.6|1820.4|1821.8|1820.6|1822.8|1821.6|1820.3|1819.1|119
1647265800000|2022-03-14 13:50:00|1822.1|1820.9|1820.8|1819.6|1822.8|1821.6|1820.8|1819.6|45
1647266100000|2022-03-14 13:55:00|1821.1|1819.9|1821.6|1820.4|1822.3|1821.1|1820.1|1818.9|97
1647266400000|2022-03-14 14:00:00|1821.3|1820.1|1821.3|1820.1|1823.3|1822.1|1819.8|1818.6|97
1647266700000|2022-03-14 14:05:00|1821.6|1820.4|1823.8|1822.6|1823.8|1822.6|1821.1|1819.9|58
1647267000000|2022-03-14 14:10:00|1823.3|1822.1|1825.8|1824.6|1826.3|1825.1|1823.3|1822.1|105
1647267300000|2022-03-14 14:15:00|1825.3|1824.1|1825.3|1824.1|1825.8|1824.6|1824.3|1823.1|144
1647267600000|2022-03-14 14:20:00|1825.6|1824.4|1827.3|1826.1|1827.3|1826.1|1824.8|1823.6|115
1647267900000|2022-03-14 14:25:00|1827.1|1825.9|1826.8|1825.6|1828.3|1827.1|1826.3|1825.1|197
1647268200000|2022-03-14 14:30:00|1826.6|1825.4|1824.1|1822.9|1826.8|1825.6|1823.3|1822.1|206
1647268500000|2022-03-14 14:35:00|1824.3|1823.1|1824.1|1822.9|1824.8|1823.6|1823.3|1822.1|126
1647268800000|2022-03-14 14:40:00|1824.3|1823.1|1824.3|1823.1|1825.3|1824.1|1823.6|1822.4|102
1647269100000|2022-03-14 14:45:00|1824.1|1822.9|1824.3|1823.1|1825.8|1824.6|1823.8|1822.6|28
1647269400000|2022-03-14 14:50:00|1824.6|1823.4|1826.1|1824.9|1826.8|1825.6|1824.1|1822.9|83
1647269700000|2022-03-14 14:55:00|1826.3|1825.1|1826.3|1825.1|1827.1|1825.9|1825.1|1823.9|84
1647270000000|2022-03-14 15:00:00|1826.8|1825.6|1826.3|1825.1|1826.8|1825.6|1825.3|1824.1|104
1647270300000|2022-03-14 15:05:00|1826.8|1825.6|1826.3|1825.1|1827.3|1826.1|1825.8|1824.6|73
1647270600000|2022-03-14 15:10:00|1826.8|1825.6|1824.8|1823.6|1826.8|1825.6|1823.8|1822.6|129
1647270900000|2022-03-14 15:15:00|1824.3|1823.1|1823.8|1822.6|1825.3|1824.1|1822.8|1821.6|121
1647271200000|2022-03-14 15:20:00|1823.6|1822.4|1823.3|1822.1|1823.8|1822.6|1822.1|1820.9|82
1647271500000|2022-03-14 15:25:00|1823.1|1821.9|1822.8|1821.6|1823.8|1822.6|1822.6|1821.4|67
1647271800000|2022-03-14 15:30:00|1823.1|1821.9|1823.8|1822.6|1824.1|1822.9|1822.3|1821.1|76
1647272100000|2022-03-14 15:35:00|1823.6|1822.4|1822.6|1821.4|1823.6|1822.4|1821.8|1820.6|70
1647272400000|2022-03-14 15:40:00|1822.3|1821.1|1821.8|1820.6|1822.6|1821.4|1821.1|1819.9|146
1647272700000|2022-03-14 15:45:00|1821.3|1820.1|1820.3|1819.1|1821.8|1820.6|1819.8|1818.6|58
1647273000000|2022-03-14 15:50:00|1820.1|1818.9|1821.3|1820.1|1821.8|1820.6|1819.6|1818.4|170
1647273300000|2022-03-14 15:55:00|1821.1|1819.9|1820.8|1819.6|1821.3|1820.1|1820.3|1819.1|75
1647273600000|2022-03-14 16:00:00|1820.6|1819.4|1819.3|1818.1|1820.6|1819.4|1818.8|1817.6|114
1647273900000|2022-03-14 16:05:00|1819.1|1817.9|1818.8|1817.6|1820.3|1819.1|1818.8|1817.6|73
1647274200000|2022-03-14 16:10:00|1818.3|1817.1|1818.6|1817.4|1819.3|1818.1|1817.8|1816.6|138
1647274500000|2022-03-14 16:15:00|1818.3|1817.1|1820.1|1818.9|1820.3|1819.1|1818.3|1817.1|54
1647274800000|2022-03-14 16:20:00|1819.8|1818.6|1820.6|1819.4|1820.8|1819.6|1818.8|1817.6|105
1647275100000|2022-03-14 16:25:00|1820.3|1819.1|1820.8|1819.6|1820.8|1819.6|1819.8|1818.6|47
1647275400000|2022-03-14 16:30:00|1820.6|1819.4|1820.3|1819.1|1821.6|1820.4|1820.1|1818.9|83
1647275700000|2022-03-14 16:35:00|1820.1|1818.9|1820.3|1819.1|1821.3|1820.1|1819.3|1818.1|122
1647276000000|2022-03-14 16:40:00|1820.6|1819.4|1819.6|1818.4|1821.3|1820.1|1819.3|1818.1|65
1647276300000|2022-03-14 16:45:00|1819.3|1818.1|1816.3|1815.1|1819.8|1818.6|1815.6|1814.4|70
1647276600000|2022-03-14 16:50:00|1816.6|1815.4|1814.3|1813.1|1816.8|1815.6|1814.3|1813.1|41
1647276900000|2022-03-14 16:55:00|1814.1|1812.9|1814.8|1813.6|1816.8|1815.6|1813.8|1812.6|93
1647277200000|2022-03-14 17:00:00|1815.1|1813.9|1813.8|1812.6|1815.3|1814.1|1813.8|1812.6|63
1647277500000|2022-03-14 17:05:00|1814.1|1812.9|1813.8|1812.6|1815.3|1814.1|1813.6|1812.4|52
1647277800000|2022-03-14 17:10:00|1814.1|1812.9|1813.8|1812.6|1814.3|1813.1|1813.8|1812.6|6
1647278100000|2022-03-14 17:15:00|1813.3|1812.1|1815.3|1814.1|1815.3|1814.1|1813.3|1812.1|50
1647278400000|2022-03-14 17:20:00|1815.1|1813.9|1815.3|1814.1|1815.8|1814.6|1813.8|1812.6|40
1647278700000|2022-03-14 17:25:00|1815.1|1813.9|1814.3|1813.1|1815.3|1814.1|1814.3|1813.1|58
1647279000000|2022-03-14 17:30:00|1814.8|1813.6|1813.6|1812.4|1815.3|1814.1|1811.8|1810.6|203
1647279300000|2022-03-14 17:35:00|1813.3|1812.1|1811.3|1810.1|1813.3|1812.1|1810.8|1809.6|59
1647279600000|2022-03-14 17:40:00|1811.1|1809.9|1811.1|1809.9|1811.6|1810.4|1810.3|1809.1|35
1647279900000|2022-03-14 17:45:00|1810.8|1809.6|1810.1|1808.9|1812.3|1811.1|1809.8|1808.6|62
1647280200000|2022-03-14 17:50:00|1810.3|1809.1|1812.3|1811.1|1812.8|1811.6|1810.3|1809.1|35
1647280500000|2022-03-14 17:55:00|1812.6|1811.4|1811.1|1809.9|1813.3|1812.1|1810.8|1809.6|55
1647280800000|2022-03-14 18:00:00|1810.8|1809.6|1810.8|1809.6|1811.3|1810.1|1810.3|1809.1|49
1647281100000|2022-03-14 18:05:00|1811.1|1809.9|1811.6|1810.4|1812.3|1811.1|1811.1|1809.9|29
1647281400000|2022-03-14 18:10:00|1811.8|1810.6|1811.3|1810.1|1811.8|1810.6|1810.8|1809.6|18
1647281700000|2022-03-14 18:15:00|1811.6|1810.4|1809.8|1808.6|1811.6|1810.4|1809.8|1808.6|81
1647282000000|2022-03-14 18:20:00|1810.3|1809.1|1809.3|1808.1|1810.3|1809.1|1808.8|1807.6|75
1647282300000|2022-03-14 18:25:00|1809.1|1807.9|1809.3|1808.1|1809.8|1808.6|1808.8|1807.6|44
1647282600000|2022-03-14 18:30:00|1809.1|1807.9|1810.6|1809.4|1810.6|1809.4|1808.6|1807.4|129
1647282900000|2022-03-14 18:35:00|1810.8|1809.6|1811.3|1810.1|1812.3|1811.1|1810.6|1809.4|56
1647283200000|2022-03-14 18:40:00|1811.1|1809.9|1809.8|1808.6|1811.3|1810.1|1809.3|1808.1|88
1647283500000|2022-03-14 18:45:00|1809.6|1808.4|1809.3|1808.1|1809.8|1808.6|1808.8|1807.6|26
1647283800000|2022-03-14 18:50:00|1809.1|1807.9|1811.3|1810.1|1811.3|1810.1|1808.8|1807.6|39
1647284100000|2022-03-14 18:55:00|1811.6|1810.4|1811.8|1810.6|1812.6|1811.4|1811.3|1810.1|48
1647284400000|2022-03-14 19:00:00|1811.6|1810.4|1813.3|1812.1|1813.8|1812.6|1811.3|1810.1|81
1647284700000|2022-03-14 19:05:00|1813.1|1811.9|1811.3|1810.1|1813.3|1812.1|1811.3|1810.1|32
1647285000000|2022-03-14 19:10:00|1811.1|1809.9|1813.3|1812.1|1813.3|1812.1|1811.1|1809.9|47
1647285300000|2022-03-14 19:15:00|1813.8|1812.6|1813.3|1812.1|1814.8|1813.6|1812.3|1811.1|112
1647285600000|2022-03-14 19:20:00|1813.1|1811.9|1814.6|1813.4|1814.6|1813.4|1812.6|1811.4|68
1647285900000|2022-03-14 19:25:00|1814.3|1813.1|1813.3|1812.1|1814.3|1813.1|1812.8|1811.6|99
1647286200000|2022-03-14 19:30:00|1812.8|1811.6|1811.3|1810.1|1813.3|1812.1|1810.8|1809.6|189
1647286500000|2022-03-14 19:35:00|1811.6|1810.4|1813.3|1812.1|1813.8|1812.6|1811.3|1810.1|180
1647286800000|2022-03-14 19:40:00|1813.6|1812.4|1813.8|1812.6|1814.3|1813.1|1812.3|1811.1|164
1647287100000|2022-03-14 19:45:00|1814.1|1812.9|1813.8|1812.6|1815.3|1814.1|1812.6|1811.4|179
1647287400000|2022-03-14 19:50:00|1813.6|1812.4|1812.8|1811.6|1814.1|1812.9|1812.3|1811.1|175
1647287700000|2022-03-14 19:55:00|1813.1|1811.9|1814.8|1813.6|1815.8|1814.6|1813.1|1811.9|121
1647288000000|2022-03-14 20:00:00|1814.6|1813.4|1815.3|1814.1|1815.8|1814.6|1814.3|1813.1|42
1647288300000|2022-03-14 20:05:00|1815.8|1814.6|1816.8|1815.6|1816.8|1815.6|1815.6|1814.4|12
1647288600000|2022-03-14 20:10:00|1817.3|1816.1|1816.8|1815.6|1817.3|1816.1|1816.8|1815.6|22
1647288900000|2022-03-14 20:15:00|1816.3|1815.1|1816.6|1815.4|1816.8|1815.6|1816.3|1815.1|16
1647289200000|2022-03-14 20:20:00|1817|1815|1816.6|1814.6|1817|1815|1816.6|1814.6|5
1647289500000|2022-03-14 20:25:00|1816.3|1814.3|1816.6|1814.6|1817|1815|1816.1|1814.1|8
1647289800000|2022-03-14 20:30:00|1816.7|1814.7|1816.7|1814.7|1816.9|1814.9|1816.6|1814.6|11
1647290100000|2022-03-14 20:35:00|1816.9|1814.9|1816.4|1814.4|1816.9|1814.9|1816.4|1814.4|12
1647290400000|2022-03-14 20:40:00|1816.5|1814.5|1816.7|1814.7|1816.8|1814.8|1816.4|1814.4|18
1647290700000|2022-03-14 20:45:00|1816.9|1814.9|1816.8|1814.8|1817.1|1815.1|1816.6|1814.6|19
1647291000000|2022-03-14 20:50:00|1817|1815|1817|1815|1817.1|1815.1|1816.7|1814.7|4
1647291300000|2022-03-14 20:55:00|1816.8|1814.8|1816.8|1814.8|1817|1815|1816.6|1814.6|0
1647291600000|2022-03-14 21:00:00|1816.2|1814.2|1816.2|1814.2|1816.2|1814.2|1816.1|1814.1|14
1647291900000|2022-03-14 21:05:00|1816.1|1814.1|1816.2|1814.2|1816.2|1814.2|1816.1|1814.1|0
1647292200000|2022-03-14 21:10:00|1816.1|1814.1|1816.1|1814.1|1816.1|1814.1|1816.1|1814.1|0
1647292500000|2022-03-14 21:15:00|1816.8|1814.8|1816.8|1814.8|1816.8|1814.8|1816.8|1814.8|0
1647292800000|2022-03-14 21:20:00|1816.6|1814.6|1816.4|1814.4|1816.7|1814.7|1816.1|1814.1|0
1647293100000|2022-03-14 21:25:00|1816.3|1814.3|1816.3|1814.3|1816.4|1814.4|1816.2|1814.2|0
1647293400000|2022-03-14 21:30:00|1816.4|1814.4|1816.4|1814.4|1816.5|1814.5|1816.4|1814.4|0
1647293700000|2022-03-14 21:35:00|1816.3|1814.3|1816.3|1814.3|1816.4|1814.4|1816.3|1814.3|0
1647294000000|2022-03-14 21:40:00|1816.5|1814.5|1816.5|1814.5|1816.6|1814.6|1816.4|1814.4|0
1647294300000|2022-03-14 21:45:00|1816.6|1814.6|1816.6|1814.6|1816.6|1814.6|1816.6|1814.6|0
1647294600000|2022-03-14 21:50:00|1816.5|1814.5|1817.4|1815.4|1817.5|1815.5|1816.5|1814.5|0
1647294900000|2022-03-14 21:55:00|1817.5|1815.5|1817.7|1815.7|1817.7|1815.7|1817.4|1815.4|0
1647295200000|2022-03-14 22:00:00|1817.1|1815.1|1820.1|1818.1|1821.4|1819.4|1816.9|1814.9|0
1647295500000|2022-03-14 22:05:00|1820.2|1818.2|1820.1|1818.1|1820.9|1818.9|1819.6|1817.6|0
1647295800000|2022-03-14 22:10:00|1820.2|1818.2|1820.6|1818.6|1820.8|1818.8|1820.2|1818.2|0
1647296100000|2022-03-14 22:15:00|1820.5|1818.5|1820.5|1818.5|1820.6|1818.6|1820.5|1818.5|0
1647296400000|2022-03-14 22:20:00|1820.4|1818.4|1820.2|1818.2|1820.4|1818.4|1820.2|1818.2|0
1647296700000|2022-03-14 22:25:00|1820|1818|1819.2|1817.2|1820.1|1818.1|1819.2|1817.2|0
1647297000000|2022-03-14 22:30:00|1819.4|1817.4|1821.3|1819.3|1822.1|1820.1|1819.3|1817.3|0
1647297300000|2022-03-14 22:35:00|1821.2|1819.2|1822.8|1820.8|1823.1|1821.1|1821.1|1819.1|0
1647297600000|2022-03-14 22:40:00|1822.9|1820.9|1822.9|1820.9|1823|1821|1822.6|1820.6|0
1647297900000|2022-03-14 22:45:00|1822.7|1820.7|1823.4|1821.4|1823.9|1821.9|1822.6|1820.6|0
1647298200000|2022-03-14 22:50:00|1823.2|1821.2|1822.3|1820.3|1823.6|1821.6|1822.3|1820.3|0
1647298500000|2022-03-14 22:55:00|1822.5|1820.5|1821.7|1819.7|1822.9|1820.9|1821.7|1819.7|0
1647298800000|2022-03-14 23:00:00|1821.8|1819.8|1820.2|1818.2|1822.2|1820.2|1819.9|1817.9|0
1647299100000|2022-03-14 23:05:00|1819.9|1817.9|1820.7|1818.7|1821|1819|1819.9|1817.9|0
1647299400000|2022-03-14 23:10:00|1820.5|1818.5|1820.7|1818.7|1820.8|1818.8|1819.5|1817.5|0
1647299700000|2022-03-14 23:15:00|1820.5|1818.5|1821.7|1819.7|1821.8|1819.8|1820.4|1818.4|0
1647300000000|2022-03-14 23:20:00|1821.8|1819.8|1820.9|1818.9|1821.8|1819.8|1820.7|1818.7|0
1647300300000|2022-03-14 23:25:00|1820.8|1818.8|1821.1|1819.1|1821.2|1819.2|1820.6|1818.6|0
1647300600000|2022-03-14 23:30:00|1820.9|1818.9|1818.2|1816.2|1821.5|1819.5|1818.2|1816.2|0
1647300900000|2022-03-14 23:35:00|1818.5|1816.5|1818.8|1816.8|1819.5|1817.5|1818.3|1816.3|0
1647301200000|2022-03-14 23:40:00|1818.9|1816.9|1817.7|1815.7|1818.9|1816.9|1817|1815|0
1647301500000|2022-03-14 23:45:00|1817.8|1815.8|1816.8|1815.6|1818|1816|1814.3|1813.1|689
1647301800000|2022-03-14 23:50:00|1817.8|1816.6|1816.8|1815.6|1817.8|1816.6|1815.8|1814.6|272
1647302100000|2022-03-14 23:55:00|1817.1|1815.9|1811.3|1810.1|1817.1|1815.9|1811.1|1809.9|297
1647302400000|2022-03-15 00:00:00|1810.6|1809.8|1818.6|1817.8|1819.1|1818.3|1810.6|1809.8|1429
1647302700000|2022-03-15 00:05:00|1818.9|1818.1|1824.1|1823.3|1824.1|1823.3|1818.6|1817.8|890
1647303000000|2022-03-15 00:10:00|1823.9|1823.1|1820.6|1819.8|1824.6|1823.8|1820.6|1819.8|1221
1647303300000|2022-03-15 00:15:00|1820.1|1819.3|1819.1|1818.3|1820.6|1819.8|1817.6|1816.8|604
1647303600000|2022-03-15 00:20:00|1818.6|1817.8|1818.1|1817.3|1819.1|1818.3|1817.1|1816.3|362
1647303900000|2022-03-15 00:25:00|1818.6|1817.8|1821.1|1820.3|1821.1|1820.3|1818.6|1817.8|443
1647304200000|2022-03-15 00:30:00|1821.4|1820.6|1824.1|1823.3|1824.1|1823.3|1820.6|1819.8|445
1647304500000|2022-03-15 00:35:00|1823.6|1822.8|1823.6|1822.8|1827.6|1826.8|1823.6|1822.8|867
1647304800000|2022-03-15 00:40:00|1823.1|1822.3|1820.9|1820.1|1823.1|1822.3|1819.6|1818.8|586
1647305100000|2022-03-15 00:45:00|1821.1|1820.3|1820.1|1819.3|1822.6|1821.8|1819.6|1818.8|301
1647305400000|2022-03-15 00:50:00|1819.9|1819.1|1821.1|1820.3|1821.6|1820.8|1819.1|1818.3|390
1647305700000|2022-03-15 00:55:00|1821.6|1820.8|1820.1|1819.3|1822.1|1821.3|1819.1|1818.3|274
1647306000000|2022-03-15 01:00:00|1820.6|1819.8|1823.6|1822.8|1824.1|1823.3|1820.1|1819.3|395
1647306300000|2022-03-15 01:05:00|1823.4|1822.6|1823.6|1822.8|1824.6|1823.8|1822.1|1821.3|296
1647306600000|2022-03-15 01:10:00|1823.1|1822.3|1825.1|1824.3|1825.1|1824.3|1823.1|1822.3|322
1647306900000|2022-03-15 01:15:00|1825.6|1824.8|1822.6|1821.8|1825.6|1824.8|1822.1|1821.3|351
1647307200000|2022-03-15 01:20:00|1823.1|1822.3|1826.6|1825.8|1826.6|1825.8|1822.6|1821.8|274
1647307500000|2022-03-15 01:25:00|1826.1|1825.3|1826.1|1825.3|1829.1|1828.3|1825.6|1824.8|659
1647307800000|2022-03-15 01:30:00|1826.6|1825.8|1825.6|1824.8|1827.1|1826.3|1825.1|1824.3|519
1647308100000|2022-03-15 01:35:00|1825.4|1824.6|1824.9|1824.1|1826.6|1825.8|1822.9|1822.1|518
1647308400000|2022-03-15 01:40:00|1825.1|1824.3|1825.6|1824.8|1828.1|1827.3|1824.6|1823.8|550
1647308700000|2022-03-15 01:45:00|1825.1|1824.3|1824.1|1823.3|1825.1|1824.3|1823.1|1822.3|284
1647309000000|2022-03-15 01:50:00|1824.4|1823.6|1821.1|1820.3|1825.9|1825.1|1820.6|1819.8|336
1647309300000|2022-03-15 01:55:00|1821.4|1820.6|1822.6|1821.8|1822.6|1821.8|1818.6|1817.8|360
1647309600000|2022-03-15 02:00:00|1822.1|1821.3|1826.1|1825.3|1826.6|1825.8|1822.1|1821.3|498
1647309900000|2022-03-15 02:05:00|1826.6|1825.8|1828.6|1827.8|1829.1|1828.3|1826.4|1825.6|550
1647310200000|2022-03-15 02:10:00|1829.1|1828.3|1830.6|1829.8|1831.1|1830.3|1827.6|1826.8|672
1647310500000|2022-03-15 02:15:00|1830.1|1829.3|1828.4|1827.6|1830.6|1829.8|1828.1|1827.3|385
1647310800000|2022-03-15 02:20:00|1828.6|1827.8|1827.6|1826.8|1829.1|1828.3|1826.6|1825.8|321
1647311100000|2022-03-15 02:25:00|1827.1|1826.3|1829.6|1828.8|1830.1|1829.3|1826.6|1825.8|392
1647311400000|2022-03-15 02:30:00|1830.1|1829.3|1831.6|1830.8|1832.6|1831.8|1829.1|1828.3|395
1647311700000|2022-03-15 02:35:00|1831.9|1831.1|1832.1|1831.3|1833.1|1832.3|1831.6|1830.8|277
1647312000000|2022-03-15 02:40:00|1831.6|1830.8|1832.1|1831.3|1833.6|1832.8|1831.6|1830.8|336
1647312300000|2022-03-15 02:45:00|1832.6|1831.8|1833.1|1832.3|1834.1|1833.3|1832.6|1831.8|296
1647312600000|2022-03-15 02:50:00|1832.9|1832.1|1832.6|1831.8|1833.6|1832.8|1832.1|1831.3|152
1647312900000|2022-03-15 02:55:00|1833.1|1832.3|1832.1|1831.3|1833.1|1832.3|1831.6|1830.8|291
1647313200000|2022-03-15 03:00:00|1832.6|1831.8|1832.6|1831.8|1832.6|1831.8|1831.6|1830.8|479
1647313500000|2022-03-15 03:05:00|1833.1|1832.3|1833.1|1832.3|1834.1|1833.3|1832.1|1831.3|542
1647313800000|2022-03-15 03:10:00|1833.6|1832.8|1833.6|1832.8|1834.6|1833.8|1833.1|1832.3|451
1647314100000|2022-03-15 03:15:00|1833.1|1832.3|1833.1|1832.3|1834.1|1833.3|1833.1|1832.3|347
1647314400000|2022-03-15 03:20:00|1833.4|1832.6|1834.1|1833.3|1835.1|1834.3|1833.4|1832.6|394
1647314700000|2022-03-15 03:25:00|1833.6|1832.8|1833.6|1832.8|1834.1|1833.3|1833.6|1832.8|264
1647315000000|2022-03-15 03:30:00|1834.1|1833.3|1832.6|1831.8|1834.4|1833.6|1832.1|1831.3|1425
1647315300000|2022-03-15 03:35:00|1833.1|1832.3|1834.6|1833.8|1835.6|1834.8|1833.1|1832.3|887
1647315600000|2022-03-15 03:40:00|1834.1|1833.3|1833.1|1832.3|1835.1|1834.3|1832.1|1831.3|657
1647315900000|2022-03-15 03:45:00|1833.6|1832.8|1831.1|1830.3|1833.6|1832.8|1831.1|1830.3|406
1647316200000|2022-03-15 03:50:00|1831.6|1830.8|1831.6|1830.8|1831.6|1830.8|1830.6|1829.8|259
1647316500000|2022-03-15 03:55:00|1831.1|1830.3|1832.5|1831.7|1832.6|1831.8|1831.1|1830.3|472
1647316800000|2022-03-15 04:00:00|1832.2|1831.4|1832.5|1831.7|1832.5|1831.7|1831.5|1830.7|148
1647317100000|2022-03-15 04:05:00|1832|1831.2|1832.5|1831.7|1833|1832.2|1832|1831.2|265
1647317400000|2022-03-15 04:10:00|1832|1831.2|1832|1831.2|1832.5|1831.7|1832|1831.2|323
1647317700000|2022-03-15 04:15:00|1832.5|1831.7|1832.5|1831.7|1832.5|1831.7|1831.5|1830.7|314
1647318000000|2022-03-15 04:20:00|1832.2|1831.4|1831.5|1830.7|1833|1832.2|1831|1830.2|291
1647318300000|2022-03-15 04:25:00|1832|1831.2|1831.5|1830.7|1832.5|1831.7|1830.5|1829.7|345
1647318600000|2022-03-15 04:30:00|1831|1830.2|1830|1829.2|1832|1831.2|1830|1829.2|353
1647318900000|2022-03-15 04:35:00|1829.5|1828.7|1829.5|1828.7|1829.7|1828.9|1829|1828.2|316
1647319200000|2022-03-15 04:40:00|1830|1829.2|1830.5|1829.7|1830.5|1829.7|1829.5|1828.7|277
1647319500000|2022-03-15 04:45:00|1831|1830.2|1831|1830.2|1831|1830.2|1830.5|1829.7|282
1647319800000|2022-03-15 04:50:00|1831.2|1830.4|1831.5|1830.7|1831.5|1830.7|1831|1830.2|343
1647320100000|2022-03-15 04:55:00|1831|1830.2|1832.5|1831.7|1832.5|1831.7|1831|1830.2|396
1647320400000|2022-03-15 05:00:00|1832|1831.2|1830|1829.2|1832|1831.2|1829.5|1828.7|675
1647320700000|2022-03-15 05:05:00|1829.5|1828.7|1830|1829.2|1831.5|1830.7|1829.5|1828.7|505
1647321000000|2022-03-15 05:10:00|1829.5|1828.7|1829|1828.2|1830|1829.2|1828.5|1827.7|451
1647321300000|2022-03-15 05:15:00|1828.7|1827.9|1828.5|1827.7|1830.5|1829.7|1828.5|1827.7|476
1647321600000|2022-03-15 05:20:00|1829|1828.2|1830|1829.2|1830|1829.2|1828.5|1827.7|405
1647321900000|2022-03-15 05:25:00|1829.5|1828.7|1829|1828.2|1830|1829.2|1829|1828.2|374
1647322200000|2022-03-15 05:30:00|1828.7|1827.9|1830|1829.2|1830.5|1829.7|1828.5|1827.7|426
1647322500000|2022-03-15 05:35:00|1830.5|1829.7|1829|1828.2|1830.5|1829.7|1829|1828.2|528
1647322800000|2022-03-15 05:40:00|1829.2|1828.4|1829|1828.2|1829.5|1828.7|1828.5|1827.7|418
1647323100000|2022-03-15 05:45:00|1828.7|1827.9|1828.5|1827.7|1828.7|1827.9|1827.5|1826.7|480
1647323400000|2022-03-15 05:50:00|1829|1828.2|1827|1826.2|1829|1828.2|1827|1826.2|635
1647323700000|2022-03-15 05:55:00|1827.2|1826.4|1829|1828.2|1829|1828.2|1827|1826.2|2166
1647324000000|2022-03-15 06:00:00|1828.5|1827.7|1827.5|1826.7|1828.5|1827.7|1826|1825.2|2160
1647324300000|2022-03-15 06:05:00|1827.2|1826.4|1828.7|1826.7|1828.9|1827.2|1826|1825.2|693
1647324600000|2022-03-15 06:10:00|1828.6|1826.6|1830.6|1828.6|1831.8|1829.8|1828.4|1826.4|0
1647324900000|2022-03-15 06:15:00|1830.5|1828.5|1829.2|1827.2|1831.1|1829.1|1828.9|1826.9|194
1647325200000|2022-03-15 06:20:00|1829.1|1827.1|1830|1828|1830.2|1828.2|1829.1|1827.1|0
1647325500000|2022-03-15 06:25:00|1829.9|1827.9|1829.8|1827.8|1830|1828|1829.3|1827.3|0
1647325800000|2022-03-15 06:30:00|1829.9|1827.9|1830.1|1828.1|1830.3|1828.3|1829.1|1827.1|0
1647326100000|2022-03-15 06:35:00|1830.2|1828.2|1829.4|1827.4|1830.5|1828.5|1829.4|1827.4|0
1647326400000|2022-03-15 06:40:00|1829.5|1827.5|1829.5|1827.5|1829.8|1827.8|1828.8|1826.8|0
1647326700000|2022-03-15 06:45:00|1829.6|1827.6|1827.7|1825.7|1829.8|1827.8|1827.6|1825.6|0
1647327000000|2022-03-15 06:50:00|1827.6|1825.6|1828.2|1826.2|1828.5|1826.5|1826.7|1824.7|0
1647327300000|2022-03-15 06:55:00|1828.3|1826.3|1827.9|1825.9|1828.5|1826.5|1827.7|1825.7|0
1647327600000|2022-03-15 07:00:00|1827.7|1825.7|1822.9|1820.9|1827.9|1825.9|1822.1|1820.1|0
1647327900000|2022-03-15 07:05:00|1823.2|1821.2|1823.3|1821.3|1824.9|1822.9|1821.8|1819.8|0
1647328200000|2022-03-15 07:10:00|1823.2|1821.2|1817.6|1815.6|1823.4|1821.4|1816.9|1814.9|0
1647328500000|2022-03-15 07:15:00|1817.4|1815.4|1820.7|1818.7|1820.9|1818.9|1816.9|1814.9|0
1647328800000|2022-03-15 07:20:00|1820.9|1818.9|1821.6|1819.6|1822.4|1820.4|1820.2|1818.2|0
1647329100000|2022-03-15 07:25:00|1821.5|1819.5|1820.8|1818.8|1822.8|1820.8|1820.1|1818.1|0
1647329400000|2022-03-15 07:30:00|1821|1819|1820.2|1819|1822.9|1821.7|1819.7|1818.5|1509
1647329700000|2022-03-15 07:35:00|1820.4|1819.2|1820.2|1819|1821.2|1820|1819.2|1818|314
1647330000000|2022-03-15 07:40:00|1819.9|1818.7|1821.2|1820|1821.2|1820|1819.2|1818|173
1647330300000|2022-03-15 07:45:00|1821.7|1820.5|1820.7|1819.5|1822.4|1821.2|1819.7|1818.5|89
1647330600000|2022-03-15 07:50:00|1820.4|1819.2|1822.2|1821|1823.2|1822|1820.4|1819.2|162
1647330900000|2022-03-15 07:55:00|1822.4|1821.2|1822.2|1821|1822.7|1821.5|1821.2|1820|65
1647331200000|2022-03-15 08:00:00|1822.4|1821.2|1820.9|1819.7|1823.7|1822.5|1820.2|1819|163
1647331500000|2022-03-15 08:05:00|1821.2|1820|1821.7|1820.5|1825.9|1824.7|1820.7|1819.5|619
1647331800000|2022-03-15 08:10:00|1821.2|1820|1820.7|1819.5|1822.2|1821|1819.7|1818.5|290
1647332100000|2022-03-15 08:15:00|1820.2|1819|1816.7|1815.5|1820.2|1819|1816.7|1815.5|376
1647332400000|2022-03-15 08:20:00|1817.2|1816|1814.9|1813.7|1818.2|1817|1814.2|1813|304
1647332700000|2022-03-15 08:25:00|1814.7|1813.5|1814.7|1813.5|1816.2|1815|1813.7|1812.5|340
1647333000000|2022-03-15 08:30:00|1814.4|1813.2|1814.2|1813|1814.4|1813.2|1811.9|1810.7|233
1647333300000|2022-03-15 08:35:00|1814.7|1813.5|1812.9|1811.7|1815.7|1814.5|1812.7|1811.5|229
1647333600000|2022-03-15 08:40:00|1812.7|1811.5|1812.7|1811.5|1814.2|1813|1812.7|1811.5|168
1647333900000|2022-03-15 08:45:00|1812.2|1811|1811.7|1810.5|1812.2|1811|1810.2|1809|281
1647334200000|2022-03-15 08:50:00|1811.2|1810|1811.2|1810|1811.7|1810.5|1809.7|1808.5|212
1647334500000|2022-03-15 08:55:00|1810.7|1809.5|1810.2|1809|1811.2|1810|1808.7|1807.5|340
1647334800000|2022-03-15 09:00:00|1809.9|1808.7|1810.7|1809.5|1811.7|1810.5|1809.9|1808.7|158
1647335100000|2022-03-15 09:05:00|1810.4|1809.2|1807.9|1806.7|1810.7|1809.5|1807.7|1806.5|249
1647335400000|2022-03-15 09:10:00|1807.7|1806.5|1810.2|1809|1810.4|1809.2|1806.7|1805.5|258
1647335700000|2022-03-15 09:15:00|1809.9|1808.7|1809.2|1808|1810.2|1809|1808.7|1807.5|203
1647336000000|2022-03-15 09:20:00|1809.4|1808.2|1812.2|1811|1812.2|1811|1809.2|1808|169
1647336300000|2022-03-15 09:25:00|1812.7|1811.5|1812.2|1811|1812.9|1811.7|1811.7|1810.5|179
1647336600000|2022-03-15 09:30:00|1811.7|1810.5|1812.7|1811.5|1813.2|1812|1811.7|1810.5|50
1647336900000|2022-03-15 09:35:00|1813.2|1812|1813.7|1812.5|1813.7|1812.5|1812.2|1811|139
1647337200000|2022-03-15 09:40:00|1813.4|1812.2|1816.2|1815|1816.2|1815|1813.2|1812|385
1647337500000|2022-03-15 09:45:00|1815.7|1814.5|1815.7|1814.5|1816.7|1815.5|1815.2|1814|229
1647337800000|2022-03-15 09:50:00|1815.4|1814.2|1813.2|1812|1815.7|1814.5|1813.2|1812|238
1647338100000|2022-03-15 09:55:00|1813.4|1812.2|1813.2|1812|1814.2|1813|1812.4|1811.2|269
1647338400000|2022-03-15 10:00:00|1813.4|1812.2|1812.7|1811.5|1813.7|1812.5|1811.7|1810.5|199
1647338700000|2022-03-15 10:05:00|1812.4|1811.2|1811.9|1810.7|1813.2|1812|1811.2|1810|321
1647339000000|2022-03-15 10:10:00|1811.7|1810.5|1814.2|1813|1814.2|1813|1811.7|1810.5|87
1647339300000|2022-03-15 10:15:00|1814.7|1813.5|1812.7|1811.5|1814.7|1813.5|1812.2|1811|221
1647339600000|2022-03-15 10:20:00|1812.4|1811.2|1812.7|1811.5|1813.7|1812.5|1811.7|1810.5|191
1647339900000|2022-03-15 10:25:00|1812.4|1811.2|1812.7|1811.5|1813.2|1812|1812.4|1811.2|258
1647340200000|2022-03-15 10:30:00|1812.9|1811.7|1814.2|1813|1814.2|1813|1812.7|1811.5|371
1647340500000|2022-03-15 10:35:00|1814.4|1813.2|1813.2|1812|1814.4|1813.2|1813.2|1812|146
1647340800000|2022-03-15 10:40:00|1812.7|1811.5|1811.7|1810.5|1813.2|1812|1811.7|1810.5|163
1647341100000|2022-03-15 10:45:00|1811.9|1810.7|1812.2|1811|1813.2|1812|1811.7|1810.5|271
1647341400000|2022-03-15 10:50:00|1812.7|1811.5|1816.2|1815|1816.2|1815|1812.4|1811.2|132
1647341700000|2022-03-15 10:55:00|1815.9|1814.7|1815.7|1814.5|1818.7|1817.5|1815.7|1814.5|163
1647342000000|2022-03-15 11:00:00|1815.9|1814.7|1817.7|1816.5|1818.2|1817|1815.7|1814.5|233
1647342300000|2022-03-15 11:05:00|1817.9|1816.7|1819.7|1818.5|1820.7|1819.5|1817.7|1816.5|251
1647342600000|2022-03-15 11:10:00|1819.9|1818.7|1819.9|1818.7|1820.2|1819|1818.7|1817.5|103
1647342900000|2022-03-15 11:15:00|1819.7|1818.5|1819.4|1818.2|1821.7|1820.5|1819.2|1818|247
1647343200000|2022-03-15 11:20:00|1819.7|1818.5|1818.2|1817|1820.2|1819|1817.7|1816.5|94
1647343500000|2022-03-15 11:25:00|1817.9|1816.7|1817.7|1816.5|1818.7|1817.5|1817.2|1816|83
1647343800000|2022-03-15 11:30:00|1817.2|1816|1818.7|1817.5|1818.9|1817.7|1817.2|1816|35
1647344100000|2022-03-15 11:35:00|1818.9|1817.7|1819.2|1818|1819.7|1818.5|1818.7|1817.5|135
1647344400000|2022-03-15 11:40:00|1818.9|1817.7|1816.7|1815.5|1818.9|1817.7|1816.7|1815.5|82
1647344700000|2022-03-15 11:45:00|1816.4|1815.2|1816.7|1815.5|1817.7|1816.5|1815.9|1814.7|138
1647345000000|2022-03-15 11:50:00|1816.4|1815.2|1816.7|1815.5|1817.2|1816|1816.2|1815|68
1647345300000|2022-03-15 11:55:00|1816.9|1815.7|1817.2|1816|1818.2|1817|1816.7|1815.5|91
1647345600000|2022-03-15 12:00:00|1816.9|1815.7|1817.7|1816.5|1818.2|1817|1815.7|1814.5|120
1647345900000|2022-03-15 12:05:00|1817.4|1816.2|1816.7|1815.5|1818.7|1817.5|1816.7|1815.5|112
1647346200000|2022-03-15 12:10:00|1817.2|1816|1818.7|1817.5|1818.7|1817.5|1816.7|1815.5|90
1647346500000|2022-03-15 12:15:00|1818.4|1817.2|1819.7|1818.5|1819.7|1818.5|1818.2|1817|63
1647346800000|2022-03-15 12:20:00|1819.9|1818.7|1820.2|1819|1821.7|1820.5|1819.9|1818.7|154
1647347100000|2022-03-15 12:25:00|1820.4|1819.2|1819.7|1818.5|1820.4|1819.2|1819.2|1818|57
1647347400000|2022-03-15 12:30:00|1820.2|1819|1823.2|1822|1824.7|1823.5|1819.7|1818.5|243
1647347700000|2022-03-15 12:35:00|1822.9|1821.7|1822.2|1821|1823.2|1822|1821.7|1820.5|51
1647348000000|2022-03-15 12:40:00|1822.4|1821.2|1822.2|1821|1822.7|1821.5|1821.2|1820|48
1647348300000|2022-03-15 12:45:00|1821.7|1820.5|1822.7|1821.5|1823.2|1822|1821.2|1820|109
1647348600000|2022-03-15 12:50:00|1822.4|1821.2|1822.7|1821.5|1822.7|1821.5|1821.9|1820.7|67
1647348900000|2022-03-15 12:55:00|1822.4|1821.2|1821.7|1820.5|1822.7|1821.5|1821.7|1820.5|24
1647349200000|2022-03-15 13:00:00|1821.9|1820.7|1823.7|1822.5|1823.7|1822.5|1821.7|1820.5|109
1647349500000|2022-03-15 13:05:00|1823.2|1822|1823.2|1822|1824.2|1823|1822.7|1821.5|54
1647349800000|2022-03-15 13:10:00|1823.7|1822.5|1824.2|1823|1825.2|1824|1823.2|1822|48
1647350100000|2022-03-15 13:15:00|1823.9|1822.7|1824.2|1823|1825.2|1824|1823.7|1822.5|74
1647350400000|2022-03-15 13:20:00|1823.9|1822.7|1822.7|1821.5|1824.2|1823|1822.7|1821.5|125
1647350700000|2022-03-15 13:25:00|1823.2|1822|1825.2|1824|1825.4|1824.2|1821.7|1820.5|327
1647351000000|2022-03-15 13:30:00|1824.7|1823.5|1825.7|1824.5|1827.2|1826|1824.7|1823.5|432
1647351300000|2022-03-15 13:35:00|1825.9|1824.7|1825.2|1824|1826.9|1825.7|1824.4|1823.2|238
1647351600000|2022-03-15 13:40:00|1825.7|1824.5|1821.7|1820.5|1826.2|1825|1821.2|1820|298
1647351900000|2022-03-15 13:45:00|1822.2|1821|1822.2|1821|1823.2|1822|1820.7|1819.5|229
1647352200000|2022-03-15 13:50:00|1822.4|1821.2|1822.2|1821|1823.7|1822.5|1821.2|1820|117
1647352500000|2022-03-15 13:55:00|1822.4|1821.2|1823.7|1822.5|1824.7|1823.5|1822.2|1821|102
1647352800000|2022-03-15 14:00:00|1823.9|1822.7|1825.2|1824|1825.7|1824.5|1822.7|1821.5|169
1647353100000|2022-03-15 14:05:00|1824.9|1823.7|1822.7|1821.5|1825.7|1824.5|1822.2|1821|83
1647353400000|2022-03-15 14:10:00|1822.2|1821|1822.7|1821.5|1823.2|1822|1821.2|1820|79
1647353700000|2022-03-15 14:15:00|1822.2|1821|1824.2|1823|1824.2|1823|1821.7|1820.5|79
1647354000000|2022-03-15 14:20:00|1823.9|1822.7|1826.7|1825.5|1826.7|1825.5|1823.7|1822.5|143
1647354300000|2022-03-15 14:25:00|1826.4|1825.2|1828.2|1827|1828.7|1827.5|1825.7|1824.5|384
1647354600000|2022-03-15 14:30:00|1828.4|1827.2|1829.2|1828|1830.2|1829|1828.2|1827|431
1647354900000|2022-03-15 14:35:00|1828.9|1827.7|1830.7|1829.5|1831.2|1830|1828.9|1827.7|287
1647355200000|2022-03-15 14:40:00|1830.9|1829.7|1831.2|1830|1832.2|1831|1830.2|1829|132
1647355500000|2022-03-15 14:45:00|1831.4|1830.2|1832.2|1831|1832.7|1831.5|1831.2|1830|175
1647355800000|2022-03-15 14:50:00|1831.7|1830.5|1831.2|1830|1831.9|1830.7|1830.2|1829|183
1647356100000|2022-03-15 14:55:00|1830.9|1829.7|1830.2|1829|1831.2|1830|1829.4|1828.2|80
1647356400000|2022-03-15 15:00:00|1830.7|1829.5|1831.2|1830|1831.7|1830.5|1830.2|1829|67
1647356700000|2022-03-15 15:05:00|1831.7|1830.5|1831.2|1830|1831.7|1830.5|1830.7|1829.5|67
1647357000000|2022-03-15 15:10:00|1830.9|1829.7|1831.2|1830|1832.2|1831|1830.2|1829|70
1647357300000|2022-03-15 15:15:00|1830.7|1829.5|1831.4|1830.2|1831.7|1830.5|1829.2|1828|141
1647357600000|2022-03-15 15:20:00|1831.7|1830.5|1830.7|1829.5|1831.7|1830.5|1829.2|1828|101
1647357900000|2022-03-15 15:25:00|1830.4|1829.2|1833.2|1832|1833.2|1832|1830.2|1829|139
1647358200000|2022-03-15 15:30:00|1832.9|1831.7|1833.2|1832|1833.2|1832|1831.7|1830.5|234
1647358500000|2022-03-15 15:35:00|1833.7|1832.5|1834.2|1833|1834.7|1833.5|1833.7|1832.5|138
1647358800000|2022-03-15 15:40:00|1834.4|1833.2|1834.2|1833|1834.7|1833.5|1833.2|1832|64
1647359100000|2022-03-15 15:45:00|1833.7|1832.5|1835.7|1834.5|1836.2|1835|1833.7|1832.5|210
1647359400000|2022-03-15 15:50:00|1835.9|1834.7|1833.2|1832|1836.7|1835.5|1832.2|1831|605
1647359700000|2022-03-15 15:55:00|1833.4|1832.2|1833.7|1832.5|1834.2|1833|1829.2|1828|1019
1647360000000|2022-03-15 16:00:00|1833.2|1832|1832.2|1831|1834.7|1833.5|1831.2|1830|366
1647360300000|2022-03-15 16:05:00|1831.7|1830.5|1834.9|1833.7|1836.2|1835|1831.2|1830|463
1647360600000|2022-03-15 16:10:00|1834.7|1833.5|1835.7|1834.5|1835.7|1834.5|1834.2|1833|291
1647360900000|2022-03-15 16:15:00|1835.2|1834|1836.2|1835|1836.7|1835.5|1835.2|1834|386
1647361200000|2022-03-15 16:20:00|1836.4|1835.2|1839.7|1838.5|1839.7|1838.5|1836.2|1835|529
1647361500000|2022-03-15 16:25:00|1839.4|1838.2|1842.2|1841|1842.2|1841|1839.2|1838|595
1647361800000|2022-03-15 16:30:00|1841.9|1840.7|1841.2|1840|1842.7|1841.5|1841.2|1840|497
1647362100000|2022-03-15 16:35:00|1841.4|1840.2|1843.2|1842|1843.4|1842.2|1841.2|1840|373
1647362400000|2022-03-15 16:40:00|1843.7|1842.5|1842.7|1841.5|1843.7|1842.5|1842.4|1841.2|333
1647362700000|2022-03-15 16:45:00|1842.9|1841.7|1841.7|1840.5|1844.2|1843|1841.7|1840.5|202
1647363000000|2022-03-15 16:50:00|1842.2|1841|1838.7|1837.5|1842.2|1841|1837.2|1836|630
1647363300000|2022-03-15 16:55:00|1838.2|1837|1840.7|1839.5|1841.2|1840|1838.2|1837|76
1647363600000|2022-03-15 17:00:00|1840.9|1839.7|1841.2|1840|1841.7|1840.5|1840.7|1839.5|65
1647363900000|2022-03-15 17:05:00|1840.9|1839.7|1840.2|1839|1841.2|1840|1839.7|1838.5|75
1647364200000|2022-03-15 17:10:00|1839.7|1838.5|1838.7|1837.5|1840.7|1839.5|1838.7|1837.5|142
1647364500000|2022-03-15 17:15:00|1838.9|1837.7|1837.7|1836.5|1839.7|1838.5|1837.7|1836.5|90
1647364800000|2022-03-15 17:20:00|1837.4|1836.2|1840.7|1839.5|1841.2|1840|1837.4|1836.2|297
1647365100000|2022-03-15 17:25:00|1840.9|1839.7|1838.7|1837.5|1841.2|1840|1838.7|1837.5|220
1647365400000|2022-03-15 17:30:00|1838.2|1837|1839.7|1838.5|1840.2|1839|1837.9|1836.7|120
1647365700000|2022-03-15 17:35:00|1840.2|1839|1840.2|1839|1841.2|1840|1839.7|1838.5|130
1647366000000|2022-03-15 17:40:00|1839.9|1838.7|1841.2|1840|1841.7|1840.5|1839.2|1838|115
1647366300000|2022-03-15 17:45:00|1841.4|1840.2|1840.7|1839.5|1841.7|1840.5|1840.2|1839|122
1647366600000|2022-03-15 17:50:00|1840.9|1839.7|1841.2|1840|1841.7|1840.5|1840.7|1839.5|50
1647366900000|2022-03-15 17:55:00|1841.7|1840.5|1842.4|1841.2|1842.7|1841.5|1841.7|1840.5|65
1647367200000|2022-03-15 18:00:00|1842.2|1841|1840.2|1839|1843.2|1842|1840.2|1839|139
1647367500000|2022-03-15 18:05:00|1840.4|1839.2|1841.7|1840.5|1842.2|1841|1839.7|1838.5|79
1647367800000|2022-03-15 18:10:00|1841.2|1840|1840.4|1839.2|1841.7|1840.5|1840.2|1839|55
1647368100000|2022-03-15 18:15:00|1840.7|1839.5|1838.7|1837.5|1840.7|1839.5|1838.2|1837|114
1647368400000|2022-03-15 18:20:00|1838.4|1837.2|1839.4|1838.2|1839.7|1838.5|1837.7|1836.5|94
1647368700000|2022-03-15 18:25:00|1839.2|1838|1838.7|1837.5|1840.2|1839|1838.7|1837.5|96
1647369000000|2022-03-15 18:30:00|1838.9|1837.7|1840.2|1839|1840.7|1839.5|1837.7|1836.5|67
1647369300000|2022-03-15 18:35:00|1840.7|1839.5|1840.2|1839|1840.7|1839.5|1839.4|1838.2|64
1647369600000|2022-03-15 18:40:00|1840.4|1839.2|1841.2|1840|1841.7|1840.5|1840.2|1839|92
1647369900000|2022-03-15 18:45:00|1841.4|1840.2|1844.2|1843|1844.2|1843|1841.4|1840.2|127
1647370200000|2022-03-15 18:50:00|1844.4|1843.2|1844.2|1843|1844.9|1843.7|1843.2|1842|79
1647370500000|2022-03-15 18:55:00|1844.4|1843.2|1845.7|1844.5|1846.2|1845|1844.2|1843|85
1647370800000|2022-03-15 19:00:00|1845.2|1844|1844.2|1843|1845.9|1844.7|1844.2|1843|83
1647371100000|2022-03-15 19:05:00|1844.4|1843.2|1845.2|1844|1845.7|1844.5|1844.2|1843|89
1647371400000|2022-03-15 19:10:00|1845.4|1844.2|1845.7|1844.5|1846.2|1845|1844.7|1843.5|56
1647371700000|2022-03-15 19:15:00|1846.2|1845|1847.2|1846|1847.2|1846|1845.7|1844.5|62
1647372000000|2022-03-15 19:20:00|1846.7|1845.5|1847.7|1846.5|1847.7|1846.5|1846.2|1845|168
1647372300000|2022-03-15 19:25:00|1847.9|1846.7|1848.7|1847.5|1848.7|1847.5|1847.4|1846.2|140
1647372600000|2022-03-15 19:30:00|1848.9|1847.7|1849.2|1848|1849.7|1848.5|1848.7|1847.5|168
1647372900000|2022-03-15 19:35:00|1848.9|1847.7|1849.2|1848|1849.7|1848.5|1848.4|1847.2|105
1647373200000|2022-03-15 19:40:00|1849.4|1848.2|1849.7|1848.5|1850.2|1849|1848.7|1847.5|263
1647373500000|2022-03-15 19:45:00|1849.9|1848.7|1851.2|1850|1851.7|1850.5|1848.7|1847.5|255
1647373800000|2022-03-15 19:50:00|1851.7|1850.5|1850.7|1849.5|1853.7|1852.5|1850.2|1849|468
1647374100000|2022-03-15 19:55:00|1850.4|1849.2|1849.2|1848|1850.4|1849.2|1846.7|1845.5|477
1647374400000|2022-03-15 20:00:00|1848.7|1847.5|1848.2|1847|1848.7|1847.5|1847.2|1846|66
1647374700000|2022-03-15 20:05:00|1848.4|1847.2|1847.4|1846.2|1848.4|1847.2|1847.2|1846|49
1647375000000|2022-03-15 20:10:00|1847.7|1846.5|1847.7|1846.5|1848.7|1847.5|1847.2|1846|87
1647375300000|2022-03-15 20:15:00|1847.9|1846.7|1849.2|1848|1849.2|1848|1847.7|1846.5|15
1647375600000|2022-03-15 20:20:00|1849.7|1847.7|1850.6|1848.6|1850.7|1848.7|1849.6|1847.6|47
1647375900000|2022-03-15 20:25:00|1850.7|1848.7|1851.8|1849.8|1852|1850|1850.6|1848.6|72
1647376200000|2022-03-15 20:30:00|1851.7|1849.7|1851.5|1849.5|1852.6|1850.6|1851.3|1849.3|40
1647376500000|2022-03-15 20:35:00|1851.6|1849.6|1854.8|1852.8|1854.9|1852.9|1851.5|1849.5|96
1647376800000|2022-03-15 20:40:00|1855.1|1853.1|1855.2|1853.2|1855.9|1853.9|1855.1|1853.1|54
1647377100000|2022-03-15 20:45:00|1855.3|1853.3|1853.9|1851.9|1855.3|1853.3|1853.6|1851.6|63
1647377400000|2022-03-15 20:50:00|1853.7|1851.7|1854|1852|1854|1852|1852.9|1850.9|90
1647377700000|2022-03-15 20:55:00|1853.8|1851.8|1853.9|1851.9|1854.2|1852.2|1853.4|1851.4|0
1647378000000|2022-03-15 21:00:00|1854.2|1852.2|1854.2|1852.2|1854.2|1852.2|1854.1|1852.1|19
1647378300000|2022-03-15 21:05:00|1854.1|1852.1|1854.2|1852.2|1854.2|1852.2|1854.1|1852.1|0
1647378900000|2022-03-15 21:15:00|1854|1852|1853.8|1851.8|1854.1|1852.1|1853.8|1851.8|0
1647379200000|2022-03-15 21:20:00|1853.9|1851.9|1853.9|1851.9|1853.9|1851.9|1853.8|1851.8|0
1647379500000|2022-03-15 21:25:00|1854|1852|1854.1|1852.1|1854.1|1852.1|1853.9|1851.9|0
1647380100000|2022-03-15 21:35:00|1854|1852|1854|1852|1854|1852|1854|1852|0
1647381300000|2022-03-15 21:55:00|1853.9|1851.9|1854|1852|1854|1852|1853.9|1851.9|0
1647381600000|2022-03-15 22:00:00|1854.1|1852.1|1853.1|1851.1|1854.6|1852.6|1852.5|1850.5|0
1647381900000|2022-03-15 22:05:00|1853.6|1851.6|1853.1|1851.1|1853.6|1851.6|1852.9|1850.9|0
1647382200000|2022-03-15 22:10:00|1853|1851|1853.4|1851.4|1853.4|1851.4|1852.7|1850.7|0
1647382500000|2022-03-15 22:15:00|1853.6|1851.6|1853.7|1851.7|1853.8|1851.8|1853.6|1851.6|0
1647382800000|2022-03-15 22:20:00|1853.9|1851.9|1854.3|1852.3|1854.7|1852.7|1853.9|1851.9|0
1647383100000|2022-03-15 22:25:00|1854.5|1852.5|1853.7|1851.7|1854.5|1852.5|1853.7|1851.7|0
1647383400000|2022-03-15 22:30:00|1853.8|1851.8|1853.3|1851.3|1853.8|1851.8|1853.3|1851.3|0
1647383700000|2022-03-15 22:35:00|1853.5|1851.5|1853.6|1851.6|1853.9|1851.9|1853.3|1851.3|0
1647384000000|2022-03-15 22:40:00|1853.8|1851.8|1853.5|1851.5|1854|1852|1853.5|1851.5|0
1647384300000|2022-03-15 22:45:00|1853.3|1851.3|1853.7|1851.7|1854|1852|1853.3|1851.3|0
1647384600000|2022-03-15 22:50:00|1853.5|1851.5|1853.5|1851.5|1853.9|1851.9|1853.4|1851.4|0
1647384900000|2022-03-15 22:55:00|1853.4|1851.4|1853.4|1851.4|1853.6|1851.6|1853.2|1851.2|0
1647385200000|2022-03-15 23:00:00|1853.5|1851.5|1853.4|1851.4|1853.9|1851.9|1852.8|1850.8|0
1647385500000|2022-03-15 23:05:00|1853.3|1851.3|1853.1|1851.1|1853.6|1851.6|1852.9|1850.9|0
1647385800000|2022-03-15 23:10:00|1853.2|1851.2|1853.4|1851.4|1853.4|1851.4|1853|1851|0
1647386100000|2022-03-15 23:15:00|1853.2|1851.2|1854|1852|1854.4|1852.4|1853.2|1851.2|0
1647386400000|2022-03-15 23:20:00|1854.1|1852.1|1854.4|1852.4|1854.7|1852.7|1853.7|1851.7|0
1647386700000|2022-03-15 23:25:00|1854.3|1852.3|1853.9|1851.9|1854.6|1852.6|1853.3|1851.3|0
1647387000000|2022-03-15 23:30:00|1854.1|1852.1|1851.1|1849.1|1854.4|1852.4|1850.5|1848.5|0
1647387300000|2022-03-15 23:35:00|1851.2|1849.2|1852.9|1850.9|1855.5|1853.5|1851|1849|0
1647387600000|2022-03-15 23:40:00|1852.7|1850.7|1853.2|1851.2|1854.1|1852.1|1852.4|1850.4|0
1647387900000|2022-03-15 23:45:00|1853.1|1851.1|1851.4|1850.2|1854.4|1853.2|1851.2|1850|856
1647388200000|2022-03-15 23:50:00|1851.7|1850.5|1847.7|1846.5|1851.7|1850.5|1845.2|1844|793
1647388500000|2022-03-15 23:55:00|1847.2|1846|1845.2|1844|1848.2|1847|1845.2|1844|581
1647388800000|2022-03-16 00:00:00|1845|1844.2|1846|1845.2|1847.5|1846.7|1843|1842.2|2445
1647389100000|2022-03-16 00:05:00|1846.5|1845.7|1846|1845.2|1847|1846.2|1841|1840.2|1245
1647389400000|2022-03-16 00:10:00|1845.5|1844.7|1843.5|1842.7|1846|1845.2|1843|1842.2|850
1647389700000|2022-03-16 00:15:00|1843.7|1842.9|1842.5|1841.7|1844|1843.2|1842|1841.2|570
1647390000000|2022-03-16 00:20:00|1842.2|1841.4|1844.5|1843.7|1845|1844.2|1841|1840.2|749
1647390300000|2022-03-16 00:25:00|1845|1844.2|1847|1846.2|1847|1846.2|1844.5|1843.7|556
1647390600000|2022-03-16 00:30:00|1847.5|1846.7|1848|1847.2|1849.5|1848.7|1846.5|1845.7|770
1647390900000|2022-03-16 00:35:00|1847.5|1846.7|1845.5|1844.7|1848|1847.2|1845.5|1844.7|402
1647391200000|2022-03-16 00:40:00|1846|1845.2|1846.5|1845.7|1847.5|1846.7|1845.5|1844.7|220
1647391500000|2022-03-16 00:45:00|1846|1845.2|1846|1845.2|1847.5|1846.7|1846|1845.2|350
1647391800000|2022-03-16 00:50:00|1846.2|1845.4|1847.5|1846.7|1847.5|1846.7|1845.5|1844.7|476
1647392100000|2022-03-16 00:55:00|1847.7|1846.9|1848.5|1847.7|1852|1851.2|1847.5|1846.7|601
1647392400000|2022-03-16 01:00:00|1848.7|1847.9|1849|1848.2|1849.5|1848.7|1847.5|1846.7|363
1647392700000|2022-03-16 01:05:00|1849.5|1848.7|1851|1850.2|1852.5|1851.7|1849.5|1848.7|642
1647393000000|2022-03-16 01:10:00|1850.5|1849.7|1852.5|1851.7|1853|1852.2|1849.5|1848.7|363
1647393300000|2022-03-16 01:15:00|1852.2|1851.4|1853|1852.2|1854|1853.2|1852|1851.2|476
1647393600000|2022-03-16 01:20:00|1852.5|1851.7|1853.5|1852.7|1853.5|1852.7|1852.5|1851.7|446
1647393900000|2022-03-16 01:25:00|1853|1852.2|1853|1852.2|1853.5|1852.7|1852.5|1851.7|276
1647394200000|2022-03-16 01:30:00|1853.5|1852.7|1851.5|1850.7|1853.5|1852.7|1851|1850.2|465
1647394500000|2022-03-16 01:35:00|1851.2|1850.4|1850.5|1849.7|1853|1852.2|1850.5|1849.7|438
1647394800000|2022-03-16 01:40:00|1850.7|1849.9|1850.5|1849.7|1852.5|1851.7|1850.5|1849.7|327
1647395100000|2022-03-16 01:45:00|1850.7|1849.9|1848.5|1847.7|1851|1850.2|1848.5|1847.7|440
1647395400000|2022-03-16 01:50:00|1849|1848.2|1851.5|1850.7|1852|1851.2|1848.2|1847.4|525
1647395700000|2022-03-16 01:55:00|1851.2|1850.4|1854.5|1853.7|1854.5|1853.7|1851|1850.2|392
1647396000000|2022-03-16 02:00:00|1855|1854.2|1854.7|1853.9|1856.5|1855.7|1854|1853.2|521
1647396300000|2022-03-16 02:05:00|1854.5|1853.7|1855.5|1854.7|1855.5|1854.7|1853.5|1852.7|269
1647396600000|2022-03-16 02:10:00|1856|1855.2|1857|1856.2|1857|1856.2|1855.7|1854.9|413
1647396900000|2022-03-16 02:15:00|1856.5|1855.7|1855.5|1854.7|1856.5|1855.7|1855|1854.2|420
1647397200000|2022-03-16 02:20:00|1855.2|1854.4|1855.5|1854.7|1856|1855.2|1855|1854.2|426
1647397500000|2022-03-16 02:25:00|1855.7|1854.9|1855.5|1854.7|1855.7|1854.9|1854.5|1853.7|447
1647397800000|2022-03-16 02:30:00|1856|1855.2|1854.5|1853.7|1856|1855.2|1854|1853.2|155
1647398100000|2022-03-16 02:35:00|1854.2|1853.4|1856.5|1855.7|1856.5|1855.7|1854|1853.2|91
1647398400000|2022-03-16 02:40:00|1856|1855.2|1856|1855.2|1857.7|1856.9|1856|1855.2|290
1647398700000|2022-03-16 02:45:00|1856.2|1855.4|1856|1855.2|1856.5|1855.7|1855.5|1854.7|60
1647399000000|2022-03-16 02:50:00|1856.2|1855.4|1853.5|1852.7|1856.5|1855.7|1853.5|1852.7|95
1647399300000|2022-03-16 02:55:00|1853|1852.2|1852.5|1851.7|1853|1852.2|1852|1851.2|133
1647399600000|2022-03-16 03:00:00|1852.7|1851.9|1853|1852.2|1853.5|1852.7|1852.5|1851.7|106
1647399900000|2022-03-16 03:05:00|1852.5|1851.7|1848|1847.2|1852.5|1851.7|1847.5|1846.7|838
1647400200000|2022-03-16 03:10:00|1848.5|1847.7|1850|1849.2|1850|1849.2|1848|1847.2|254
1647400500000|2022-03-16 03:15:00|1849.5|1848.7|1850.7|1849.9|1851|1850.2|1849.5|1848.7|298
1647400800000|2022-03-16 03:20:00|1850.5|1849.7|1852.7|1851.9|1854|1853.2|1850.5|1849.7|463
1647401100000|2022-03-16 03:25:00|1852.5|1851.7|1853|1852.2|1855|1854.2|1852|1851.2|623
1647401400000|2022-03-16 03:30:00|1852.5|1851.7|1851.5|1850.7|1853|1852.2|1851|1850.2|633
1647401700000|2022-03-16 03:35:00|1851.2|1850.4|1854.5|1853.7|1854.5|1853.7|1851.2|1850.4|707
1647402000000|2022-03-16 03:40:00|1854|1853.2|1852.5|1851.7|1854.5|1853.7|1852.5|1851.7|521
1647402300000|2022-03-16 03:45:00|1852.7|1851.9|1853|1852.2|1854|1853.2|1852|1851.2|301
1647402600000|2022-03-16 03:50:00|1852.7|1851.9|1851.5|1850.7|1852.7|1851.9|1851.5|1850.7|308
1647402900000|2022-03-16 03:55:00|1852|1851.2|1852|1851.2|1853|1852.2|1851.5|1850.7|456
1647403200000|2022-03-16 04:00:00|1851.7|1850.9|1851|1850.2|1852|1851.2|1850|1849.2|385
1647403500000|2022-03-16 04:05:00|1851.5|1850.7|1852.5|1851.7|1852.5|1851.7|1851|1850.2|198
1647403800000|2022-03-16 04:10:00|1852.7|1851.9|1852.5|1851.7|1853|1852.2|1852.5|1851.7|349
1647404100000|2022-03-16 04:15:00|1852|1851.2|1853|1852.2|1853|1852.2|1852|1851.2|227
1647404400000|2022-03-16 04:20:00|1853.5|1852.7|1852.5|1851.7|1853.5|1852.7|1851.5|1850.7|428
1647404700000|2022-03-16 04:25:00|1852.2|1851.4|1853|1852.2|1853.5|1852.7|1852|1851.2|279
1647405000000|2022-03-16 04:30:00|1852.5|1851.7|1851|1850.2|1853|1852.2|1850|1849.2|443
1647405300000|2022-03-16 04:35:00|1851.5|1850.7|1852|1851.2|1852|1851.2|1851.5|1850.7|308
1647405600000|2022-03-16 04:40:00|1851.5|1850.7|1853|1852.2|1853|1852.2|1851.5|1850.7|290
1647405900000|2022-03-16 04:45:00|1852.5|1851.7|1854|1853.2|1854|1853.2|1852.5|1851.7|531
1647406200000|2022-03-16 04:50:00|1853.5|1852.7|1854|1853.2|1854|1853.2|1853|1852.2|235
1647406500000|2022-03-16 04:55:00|1854.5|1853.7|1854|1853.2|1855.2|1854.4|1854|1853.2|468
1647406800000|2022-03-16 05:00:00|1854.5|1853.7|1856|1855.2|1856|1855.2|1854|1853.2|620
1647407100000|2022-03-16 05:05:00|1855.5|1854.7|1856.5|1855.7|1856.5|1855.7|1855.5|1854.7|467
1647407400000|2022-03-16 05:10:00|1856|1855.2|1855.5|1854.7|1856.5|1855.7|1855.5|1854.7|663
1647407700000|2022-03-16 05:15:00|1855|1854.2|1857|1856.2|1857.5|1856.7|1855|1854.2|766
1647408000000|2022-03-16 05:20:00|1857.5|1856.7|1857.2|1856.4|1858|1857.2|1856.5|1855.7|659
1647408300000|2022-03-16 05:25:00|1857.5|1856.7|1858|1857.2|1858.5|1857.7|1857|1856.2|463
1647408600000|2022-03-16 05:30:00|1858.5|1857.7|1857.5|1856.7|1858.5|1857.7|1856.5|1855.7|974
1647408900000|2022-03-16 05:35:00|1857|1856.2|1857.5|1856.7|1857.5|1856.7|1855.5|1854.7|846
1647409200000|2022-03-16 05:40:00|1857|1856.2|1857.5|1856.7|1858|1857.2|1856|1855.2|973
1647409500000|2022-03-16 05:45:00|1857.7|1856.9|1857.5|1856.7|1859|1858.2|1857.5|1856.7|1031
1647409800000|2022-03-16 05:50:00|1857|1856.2|1855.5|1854.7|1857.5|1856.7|1852.5|1851.7|1269
1647410100000|2022-03-16 05:55:00|1856|1855.2|1856|1855.2|1857.2|1856.4|1855|1854.2|2667
1647410400000|2022-03-16 06:00:00|1855.9|1855.1|1855.9|1855.1|1855.9|1855.1|1852.9|1852.1|3094
1647410700000|2022-03-16 06:05:00|1855.6|1854.8|1857.5|1855.5|1857.8|1856.6|1855.4|1854.6|861
1647411000000|2022-03-16 06:10:00|1857.8|1855.8|1859.5|1857.5|1859.9|1857.9|1856.9|1854.9|0
1647411300000|2022-03-16 06:15:00|1859.6|1857.6|1861.6|1859.6|1862.2|1860.2|1859.2|1857.2|394
1647411600000|2022-03-16 06:20:00|1861.5|1859.5|1860.5|1858.5|1861.9|1859.9|1860.1|1858.1|0
1647411900000|2022-03-16 06:25:00|1860.3|1858.3|1858.9|1856.9|1860.3|1858.3|1858.6|1856.6|0
1647412200000|2022-03-16 06:30:00|1858.6|1856.6|1860.2|1858.2|1860.5|1858.5|1858.5|1856.5|0
1647412500000|2022-03-16 06:35:00|1860.1|1858.1|1859.5|1857.5|1860.4|1858.4|1859.1|1857.1|0
1647412800000|2022-03-16 06:40:00|1859.7|1857.7|1861.5|1859.5|1862.8|1860.8|1859.1|1857.1|0
1647413100000|2022-03-16 06:45:00|1861.8|1859.8|1862.8|1860.8|1862.9|1860.9|1861.5|1859.5|0
1647413400000|2022-03-16 06:50:00|1862.6|1860.6|1862.7|1860.7|1862.8|1860.8|1861.1|1859.1|0
1647413700000|2022-03-16 06:55:00|1862.8|1860.8|1863|1861|1863.2|1861.2|1861.4|1859.4|0
1647414000000|2022-03-16 07:00:00|1863.2|1861.2|1863.4|1861.4|1863.8|1861.8|1862.7|1860.7|0
1647414300000|2022-03-16 07:05:00|1863.6|1861.6|1864.9|1862.9|1865.3|1863.3|1863|1861|0
1647414600000|2022-03-16 07:10:00|1865|1863|1865.9|1863.9|1866.9|1864.9|1864.8|1862.8|0
1647414900000|2022-03-16 07:15:00|1866|1864|1863.7|1861.7|1866.1|1864.1|1863.7|1861.7|0
1647415200000|2022-03-16 07:20:00|1863.8|1861.8|1862.4|1860.4|1864.2|1862.2|1862.4|1860.4|0
1647415500000|2022-03-16 07:25:00|1862.1|1860.1|1862.4|1860.4|1863.4|1861.4|1861.7|1859.7|0
1647415800000|2022-03-16 07:30:00|1862.3|1860.3|1860.6|1859.4|1862.4|1860.9|1859.1|1857.9|427
1647416100000|2022-03-16 07:35:00|1860.3|1859.1|1861.6|1860.4|1862.1|1860.9|1860.1|1858.9|96
1647416400000|2022-03-16 07:40:00|1861.3|1860.1|1861.1|1859.9|1861.6|1860.4|1860.6|1859.4|51
1647416700000|2022-03-16 07:45:00|1860.8|1859.6|1861.3|1860.1|1861.6|1860.4|1859.8|1858.6|61
1647417000000|2022-03-16 07:50:00|1861.6|1860.4|1861.8|1860.6|1862.8|1861.6|1861.1|1859.9|63
1647417300000|2022-03-16 07:55:00|1861.6|1860.4|1862.8|1861.6|1863.1|1861.9|1860.6|1859.4|354
1647417600000|2022-03-16 08:00:00|1862.6|1861.4|1864.3|1863.1|1865.1|1863.9|1861.8|1860.6|270
1647417900000|2022-03-16 08:05:00|1864.1|1862.9|1864.1|1862.9|1864.6|1863.4|1862.6|1861.4|123
1647418200000|2022-03-16 08:10:00|1864.6|1863.4|1863.3|1862.1|1866.1|1864.9|1863.1|1861.9|161
1647418500000|2022-03-16 08:15:00|1863.1|1861.9|1867.1|1865.9|1867.8|1866.6|1863.1|1861.9|349
1647418800000|2022-03-16 08:20:00|1866.8|1865.6|1865.6|1864.4|1867.1|1865.9|1865.6|1864.4|165
1647419100000|2022-03-16 08:25:00|1865.8|1864.6|1868.3|1867.1|1868.6|1867.4|1865.1|1863.9|116
1647419400000|2022-03-16 08:30:00|1868.1|1866.9|1869.1|1867.9|1870.1|1868.9|1866.1|1864.9|266
1647419700000|2022-03-16 08:35:00|1868.8|1867.6|1867.6|1866.4|1870.1|1868.9|1867.6|1866.4|215
1647420000000|2022-03-16 08:40:00|1867.8|1866.6|1866.8|1865.6|1868.1|1866.9|1866.8|1865.6|102
1647420300000|2022-03-16 08:45:00|1866.6|1865.4|1865.6|1864.4|1867.1|1865.9|1865.6|1864.4|129
1647420600000|2022-03-16 08:50:00|1865.8|1864.6|1866.1|1864.9|1866.6|1865.4|1865.1|1863.9|107
1647420900000|2022-03-16 08:55:00|1866.3|1865.1|1867.1|1865.9|1867.1|1865.9|1866.1|1864.9|111
1647421200000|2022-03-16 09:00:00|1867.6|1866.4|1867.6|1866.4|1868.1|1866.9|1867.6|1866.4|133
1647421500000|2022-03-16 09:05:00|1867.8|1866.6|1867.1|1865.9|1868.1|1866.9|1866.6|1865.4|94
1647421800000|2022-03-16 09:10:00|1867.3|1866.1|1867.6|1866.4|1868.1|1866.9|1866.6|1865.4|101
1647422100000|2022-03-16 09:15:00|1867.1|1865.9|1867.1|1865.9|1868.1|1866.9|1867.1|1865.9|45
1647422400000|2022-03-16 09:20:00|1867.3|1866.1|1867.6|1866.4|1868.1|1866.9|1867.1|1865.9|32
1647422700000|2022-03-16 09:25:00|1867.8|1866.6|1869.6|1868.4|1869.6|1868.4|1867.8|1866.6|93
1647423000000|2022-03-16 09:30:00|1869.3|1868.1|1868.8|1867.6|1869.6|1868.4|1868.6|1867.4|82
1647423300000|2022-03-16 09:35:00|1869.1|1867.9|1867.6|1866.4|1869.1|1867.9|1867.1|1865.9|69
1647423600000|2022-03-16 09:40:00|1867.1|1865.9|1866.6|1865.4|1867.6|1866.4|1866.6|1865.4|44
1647423900000|2022-03-16 09:45:00|1866.3|1865.1|1865.1|1863.9|1866.6|1865.4|1864.1|1862.9|111
1647424200000|2022-03-16 09:50:00|1864.8|1863.6|1866.1|1864.9|1866.8|1865.6|1864.8|1863.6|189
1647424500000|2022-03-16 09:55:00|1865.8|1864.6|1867.1|1865.9|1867.1|1865.9|1865.6|1864.4|176
1647424800000|2022-03-16 10:00:00|1866.8|1865.6|1867.6|1866.4|1868.1|1866.9|1866.6|1865.4|61
1647425100000|2022-03-16 10:05:00|1867.3|1866.1|1867.6|1866.4|1867.6|1866.4|1867.1|1865.9|38
1647425400000|2022-03-16 10:10:00|1869.1|1867.9|1870.6|1869.4|1871.1|1869.9|1867.6|1866.4|568
1647425700000|2022-03-16 10:15:00|1870.8|1869.6|1869.6|1868.4|1871.1|1869.9|1868.1|1866.9|140
1647426000000|2022-03-16 10:20:00|1869.3|1868.1|1869.3|1868.1|1869.6|1868.4|1868.6|1867.4|70
1647426300000|2022-03-16 10:25:00|1869.6|1868.4|1869.6|1868.4|1870.1|1868.9|1869.1|1867.9|15
1647426600000|2022-03-16 10:30:00|1869.8|1868.6|1871.6|1870.4|1872.1|1870.9|1869.6|1868.4|109
1647426900000|2022-03-16 10:35:00|1870.6|1869.4|1870.1|1868.9|1871.1|1869.9|1869.1|1867.9|102
1647427200000|2022-03-16 10:40:00|1869.8|1868.6|1870.6|1869.4|1870.6|1869.4|1869.1|1867.9|59
1647427500000|2022-03-16 10:45:00|1870.8|1869.6|1870.6|1869.4|1871.1|1869.9|1869.6|1868.4|23
1647427800000|2022-03-16 10:50:00|1870.3|1869.1|1871.1|1869.9|1871.1|1869.9|1870.1|1868.9|29
1647428100000|2022-03-16 10:55:00|1871.6|1870.4|1871.6|1870.4|1871.6|1870.4|1870.6|1869.4|74
1647428400000|2022-03-16 11:00:00|1871.1|1869.9|1869.6|1868.4|1871.6|1870.4|1869.1|1867.9|97
1647428700000|2022-03-16 11:05:00|1870.1|1868.9|1871.6|1870.4|1871.6|1870.4|1869.6|1868.4|115
1647429000000|2022-03-16 11:10:00|1871.8|1870.6|1871.6|1870.4|1872.1|1870.9|1871.6|1870.4|34
1647429300000|2022-03-16 11:15:00|1871.3|1870.1|1871.1|1869.9|1871.6|1870.4|1870.1|1868.9|51
1647429600000|2022-03-16 11:20:00|1871.3|1870.1|1871.1|1869.9|1872.1|1870.9|1871.1|1869.9|81
1647429900000|2022-03-16 11:25:00|1871.3|1870.1|1872.1|1870.9|1872.6|1871.4|1871.1|1869.9|27
1647430200000|2022-03-16 11:30:00|1872.3|1871.1|1873.1|1871.9|1873.6|1872.4|1872.1|1870.9|119
1647430500000|2022-03-16 11:35:00|1873.3|1872.1|1873.6|1872.4|1873.6|1872.4|1872.6|1871.4|118
1647430800000|2022-03-16 11:40:00|1873.3|1872.1|1873.3|1872.1|1873.6|1872.4|1872.8|1871.6|29
1647431100000|2022-03-16 11:45:00|1873.6|1872.4|1872.1|1870.9|1873.6|1872.4|1871.8|1870.6|14
1647431400000|2022-03-16 11:50:00|1871.8|1870.6|1873.1|1871.9|1873.6|1872.4|1871.8|1870.6|37
1647431700000|2022-03-16 11:55:00|1873.3|1872.1|1874.1|1872.9|1874.1|1872.9|1873.1|1871.9|15
1647432000000|2022-03-16 12:00:00|1874.3|1873.1|1874.1|1872.9|1874.6|1873.4|1874.1|1872.9|85
1647432300000|2022-03-16 12:05:00|1873.8|1872.6|1875.1|1873.9|1875.1|1873.9|1873.6|1872.4|31
1647432600000|2022-03-16 12:10:00|1874.8|1873.6|1874.1|1872.9|1875.1|1873.9|1874.1|1872.9|35
1647432900000|2022-03-16 12:15:00|1874.3|1873.1|1873.6|1872.4|1874.6|1873.4|1873.6|1872.4|66
1647433200000|2022-03-16 12:20:00|1873.1|1871.9|1874.1|1872.9|1874.1|1872.9|1873.1|1871.9|65
1647433500000|2022-03-16 12:25:00|1873.8|1872.6|1874.1|1872.9|1874.3|1873.1|1873.6|1872.4|23
1647433800000|2022-03-16 12:30:00|1873.8|1872.6|1873.1|1871.9|1874.6|1873.4|1872.8|1871.6|58
1647434100000|2022-03-16 12:35:00|1872.8|1871.6|1871.8|1870.6|1873.1|1871.9|1871.6|1870.4|44
1647434400000|2022-03-16 12:40:00|1872.1|1870.9|1872.6|1871.4|1873.1|1871.9|1871.8|1870.6|24
1647434700000|2022-03-16 12:45:00|1872.8|1871.6|1872.1|1870.9|1873.1|1871.9|1871.6|1870.4|21
1647435000000|2022-03-16 12:50:00|1871.8|1870.6|1871.1|1869.9|1872.6|1871.4|1871.1|1869.9|51
1647435300000|2022-03-16 12:55:00|1871.6|1870.4|1870.6|1869.4|1871.6|1870.4|1870.1|1868.9|71
1647435600000|2022-03-16 13:00:00|1870.8|1869.6|1869.1|1867.9|1871.1|1869.9|1869.1|1867.9|43
1647435900000|2022-03-16 13:05:00|1868.8|1867.6|1869.1|1867.9|1869.1|1867.9|1867.6|1866.4|50
1647436200000|2022-03-16 13:10:00|1869.3|1868.1|1868.6|1867.4|1869.6|1868.4|1868.6|1867.4|33
1647436500000|2022-03-16 13:15:00|1868.3|1867.1|1869.6|1868.4|1870.1|1868.9|1868.1|1866.9|107
1647436800000|2022-03-16 13:20:00|1869.8|1868.6|1871.3|1870.1|1871.6|1870.4|1869.6|1868.4|107
1647437100000|2022-03-16 13:25:00|1871.1|1869.9|1870.6|1869.4|1871.6|1870.4|1870.6|1869.4|53
1647437400000|2022-03-16 13:30:00|1871.1|1869.9|1870.3|1869.1|1871.1|1869.9|1868.6|1867.4|207
1647437700000|2022-03-16 13:35:00|1870.6|1869.4|1872.6|1871.4|1872.6|1871.4|1870.1|1868.9|288
1647438000000|2022-03-16 13:40:00|1872.8|1871.6|1873.6|1872.4|1874.3|1873.1|1872.1|1870.9|150
1647438300000|2022-03-16 13:45:00|1873.8|1872.6|1874.6|1873.4|1875.1|1873.9|1873.6|1872.4|258
1647438600000|2022-03-16 13:50:00|1874.3|1873.1|1872.6|1871.4|1874.6|1873.4|1872.6|1871.4|134
1647438900000|2022-03-16 13:55:00|1872.8|1871.6|1873.1|1871.9|1874.6|1873.4|1872.3|1871.1|75
1647439200000|2022-03-16 14:00:00|1873.6|1872.4|1871.6|1870.4|1874.1|1872.9|1870.1|1868.9|195
1647439500000|2022-03-16 14:05:00|1871.1|1869.9|1870.6|1869.4|1871.6|1870.4|1870.1|1868.9|101
1647439800000|2022-03-16 14:10:00|1870.8|1869.6|1877.1|1875.9|1877.8|1876.6|1870.6|1869.4|330
1647440100000|2022-03-16 14:15:00|1877.3|1876.1|1881.6|1880.4|1883.6|1882.4|1877.1|1875.9|789
1647440400000|2022-03-16 14:20:00|1881.8|1880.6|1882.1|1880.9|1882.6|1881.4|1881.1|1879.9|346
1647440700000|2022-03-16 14:25:00|1881.6|1880.4|1880.6|1879.4|1882.6|1881.4|1880.6|1879.4|425
1647441000000|2022-03-16 14:30:00|1881.1|1879.9|1881.6|1880.4|1882.6|1881.4|1880.6|1879.4|357
1647441300000|2022-03-16 14:35:00|1881.8|1880.6|1878.6|1877.4|1881.8|1880.6|1873.1|1871.9|1203
1647441600000|2022-03-16 14:40:00|1879.1|1877.9|1872.1|1870.9|1879.1|1877.9|1871.1|1869.9|701
1647441900000|2022-03-16 14:45:00|1872.3|1871.1|1873.6|1872.4|1874.1|1872.9|1871.1|1869.9|635
1647442200000|2022-03-16 14:50:00|1873.8|1872.6|1875.3|1874.1|1876.1|1874.9|1873.1|1871.9|233
1647442500000|2022-03-16 14:55:00|1875.6|1874.4|1876.3|1875.1|1876.3|1875.1|1873.6|1872.4|216
1647442800000|2022-03-16 15:00:00|1876.1|1874.9|1875.1|1873.9|1878.1|1876.9|1874.1|1872.9|783
1647443100000|2022-03-16 15:05:00|1875.3|1874.1|1872.1|1870.9|1875.6|1874.4|1871.1|1869.9|264
1647443400000|2022-03-16 15:10:00|1872.6|1871.4|1873.6|1872.4|1874.6|1873.4|1871.6|1870.4|147
1647443700000|2022-03-16 15:15:00|1873.3|1872.1|1875.6|1874.4|1875.6|1874.4|1873.1|1871.9|419
1647444000000|2022-03-16 15:20:00|1875.8|1874.6|1875.6|1874.4|1876.1|1874.9|1875.1|1873.9|137
1647444300000|2022-03-16 15:25:00|1875.3|1874.1|1874.6|1873.4|1875.6|1874.4|1874.6|1873.4|106
1647444600000|2022-03-16 15:30:00|1874.8|1873.6|1874.1|1872.9|1875.1|1873.9|1873.3|1872.1|239
1647444900000|2022-03-16 15:35:00|1873.8|1872.6|1872.1|1870.9|1874.1|1872.9|1871.1|1869.9|146
1647445200000|2022-03-16 15:40:00|1871.8|1870.6|1871.1|1869.9|1872.1|1870.9|1870.6|1869.4|75
1647445500000|2022-03-16 15:45:00|1871.3|1870.1|1872.1|1870.9|1872.1|1870.9|1870.8|1869.6|50
1647445800000|2022-03-16 15:50:00|1871.8|1870.6|1873.1|1871.9|1873.6|1872.4|1871.6|1870.4|89
1647446100000|2022-03-16 15:55:00|1873.3|1872.1|1874.1|1872.9|1874.3|1873.1|1872.6|1871.4|95
1647446400000|2022-03-16 16:00:00|1873.6|1872.4|1876.6|1875.4|1877.1|1875.9|1873.6|1872.4|231
1647446700000|2022-03-16 16:05:00|1876.1|1874.9|1874.6|1873.4|1876.1|1874.9|1874.6|1873.4|74
1647447000000|2022-03-16 16:10:00|1874.3|1873.1|1874.6|1873.4|1874.6|1873.4|1874.1|1872.9|89
1647447300000|2022-03-16 16:15:00|1874.8|1873.6|1874.1|1872.9|1875.6|1874.4|1873.6|1872.4|121
1647447600000|2022-03-16 16:20:00|1873.8|1872.6|1874.1|1872.9|1875.1|1873.9|1873.6|1872.4|116
1647447900000|2022-03-16 16:25:00|1873.8|1872.6|1874.1|1872.9|1874.1|1872.9|1872.1|1870.9|225
1647448200000|2022-03-16 16:30:00|1873.8|1872.6|1874.1|1872.9|1875.1|1873.9|1873.6|1872.4|143
1647448500000|2022-03-16 16:35:00|1874.6|1873.4|1873.1|1871.9|1874.8|1873.6|1873.1|1871.9|166
1647448800000|2022-03-16 16:40:00|1872.8|1871.6|1874.6|1873.4|1874.8|1873.6|1872.6|1871.4|40
1647449100000|2022-03-16 16:45:00|1874.3|1873.1|1870.6|1869.4|1874.6|1873.4|1869.6|1868.4|253
1647449400000|2022-03-16 16:50:00|1871.1|1869.9|1872.1|1870.9|1872.6|1871.4|1870.1|1868.9|98
1647449700000|2022-03-16 16:55:00|1871.6|1870.4|1872.6|1871.4|1872.6|1871.4|1871.6|1870.4|24
1647450000000|2022-03-16 17:00:00|1872.3|1871.1|1871.1|1869.9|1872.8|1871.6|1870.6|1869.4|71
1647450300000|2022-03-16 17:05:00|1870.8|1869.6|1867.6|1866.4|1871.6|1870.4|1867.6|1866.4|139
1647450600000|2022-03-16 17:10:00|1867.8|1866.6|1868.6|1867.4|1868.8|1867.6|1866.1|1864.9|98
1647450900000|2022-03-16 17:15:00|1868.3|1867.1|1868.6|1867.4|1869.1|1867.9|1867.6|1866.4|63
1647451200000|2022-03-16 17:20:00|1868.8|1867.6|1870.1|1868.9|1870.1|1868.9|1867.6|1866.4|74
1647451500000|2022-03-16 17:25:00|1869.8|1868.6|1870.1|1868.9|1870.6|1869.4|1868.8|1867.6|89
1647451800000|2022-03-16 17:30:00|1870.3|1869.1|1872.1|1870.9|1872.1|1870.9|1870.1|1868.9|29
1647452100000|2022-03-16 17:35:00|1872.3|1871.1|1871.8|1870.6|1872.6|1871.4|1871.6|1870.4|56
1647452400000|2022-03-16 17:40:00|1871.6|1870.4|1871.6|1870.4|1872.1|1870.9|1870.6|1869.4|49
1647452700000|2022-03-16 17:45:00|1871.3|1870.1|1872.1|1870.9|1872.6|1871.4|1871.1|1869.9|68
1647453000000|2022-03-16 17:50:00|1871.8|1870.6|1872.6|1871.4|1872.6|1871.4|1871.1|1869.9|43
1647453300000|2022-03-16 17:55:00|1872.3|1871.1|1873.8|1872.6|1873.8|1872.6|1872.3|1871.1|73
1647453600000|2022-03-16 18:00:00|1873.1|1871.9|1868.3|1867.1|1873.1|1871.9|1866.8|1865.6|198
1647453900000|2022-03-16 18:05:00|1868.6|1867.4|1864.6|1863.4|1870.1|1868.9|1864.6|1863.4|169
1647454200000|2022-03-16 18:10:00|1864.3|1863.1|1862.6|1861.4|1865.6|1864.4|1862.1|1860.9|261
1647454500000|2022-03-16 18:15:00|1862.3|1861.1|1869.3|1868.1|1869.6|1868.4|1862.1|1860.9|278
1647454800000|2022-03-16 18:20:00|1869.6|1868.4|1864.8|1863.6|1869.6|1868.4|1864.6|1863.4|194
1647455100000|2022-03-16 18:25:00|1865.1|1863.9|1864.6|1863.4|1867.6|1866.4|1864.3|1863.1|111
1647455400000|2022-03-16 18:30:00|1864.1|1862.9|1861.6|1860.4|1864.6|1863.4|1859.6|1858.4|173
1647455700000|2022-03-16 18:35:00|1861.3|1860.1|1867.3|1866.1|1867.6|1866.4|1860.1|1858.9|211
1647456000000|2022-03-16 18:40:00|1867.6|1866.4|1870.1|1868.9|1871.1|1869.9|1866.1|1864.9|233
1647456300000|2022-03-16 18:45:00|1869.8|1868.6|1871.1|1869.9|1872.6|1871.4|1868.6|1867.4|157
1647456600000|2022-03-16 18:50:00|1870.8|1869.6|1873.8|1872.6|1874.1|1872.9|1869.1|1867.9|168
1647456900000|2022-03-16 18:55:00|1874.1|1872.9|1875.1|1873.9|1877.8|1876.6|1873.6|1872.4|407
1647457200000|2022-03-16 19:00:00|1875.3|1874.1|1877.6|1876.4|1878.1|1876.9|1873.1|1871.9|181
1647457500000|2022-03-16 19:05:00|1877.3|1876.1|1875.1|1873.9|1879.6|1878.4|1875.1|1873.9|234
1647457800000|2022-03-16 19:10:00|1875.3|1874.1|1878.6|1877.4|1878.6|1877.4|1874.6|1873.4|105
1647458100000|2022-03-16 19:15:00|1878.3|1877.1|1881.8|1880.6|1882.1|1880.9|1876.6|1875.4|168
1647458400000|2022-03-16 19:20:00|1881.6|1880.4|1881.1|1879.9|1883.6|1882.4|1880.8|1879.6|172
1647458700000|2022-03-16 19:25:00|1881.6|1880.4|1883.1|1881.9|1883.1|1881.9|1880.8|1879.6|79
1647459000000|2022-03-16 19:30:00|1883.6|1882.4|1882.6|1881.4|1883.8|1882.6|1880.6|1879.4|259
1647459300000|2022-03-16 19:35:00|1882.8|1881.6|1883.8|1882.6|1884.1|1882.9|1881.6|1880.4|137
1647459600000|2022-03-16 19:40:00|1883.6|1882.4|1883.8|1882.6|1885.1|1883.9|1883.1|1881.9|219
1647459900000|2022-03-16 19:45:00|1884.1|1882.9|1887.3|1886.1|1887.6|1886.4|1883.6|1882.4|289
1647460200000|2022-03-16 19:50:00|1887.6|1886.4|1888.3|1887.1|1889.1|1887.9|1886.8|1885.6|396
1647460500000|2022-03-16 19:55:00|1888.1|1886.9|1890.1|1888.9|1890.1|1888.9|1887.6|1886.4|195
1647460800000|2022-03-16 20:00:00|1890.6|1889.4|1887.8|1886.6|1890.6|1889.4|1887.6|1886.4|59
1647461100000|2022-03-16 20:05:00|1888.1|1886.9|1887.8|1886.6|1888.6|1887.4|1887.6|1886.4|17
1647461400000|2022-03-16 20:10:00|1887.6|1886.4|1888.1|1886.9|1889.1|1887.9|1887.6|1886.4|21
1647461700000|2022-03-16 20:15:00|1888.3|1887.1|1889.3|1888.1|1890.1|1888.9|1888.1|1886.9|52
1647462000000|2022-03-16 20:20:00|1889.7|1887.7|1890.5|1888.5|1890.7|1888.7|1889.4|1887.4|14
1647462300000|2022-03-16 20:25:00|1890.6|1888.6|1890.2|1888.2|1890.7|1888.7|1889.8|1887.8|11
1647462600000|2022-03-16 20:30:00|1890|1888|1891.7|1889.7|1891.8|1889.8|1889.9|1887.9|18
1647462900000|2022-03-16 20:35:00|1891.9|1889.9|1891.7|1889.7|1892.2|1890.2|1891.6|1889.6|20
1647463200000|2022-03-16 20:40:00|1891.5|1889.5|1892.2|1890.2|1892.3|1890.3|1891.3|1889.3|8
1647463500000|2022-03-16 20:45:00|1892|1890|1891.1|1889.1|1892.4|1890.4|1890.9|1888.9|24
1647463800000|2022-03-16 20:50:00|1891|1889|1890.6|1888.6|1891.4|1889.4|1890.6|1888.6|50
1647464100000|2022-03-16 20:55:00|1890.7|1888.7|1890.3|1888.3|1890.8|1888.8|1889.9|1887.9|0
1647464400000|2022-03-16 21:00:00|1891.1|1889.1|1891|1889|1891.1|1889.1|1891|1889|15
1647465300000|2022-03-16 21:15:00|1889.5|1887.5|1889.3|1887.3|1889.6|1887.6|1889.3|1887.3|0
1647465600000|2022-03-16 21:20:00|1889.2|1887.2|1889.2|1887.2|1889.3|1887.3|1889.1|1887.1|0
1647465900000|2022-03-16 21:25:00|1889.3|1887.3|1889.5|1887.5|1889.5|1887.5|1889.1|1887.1|0
1647466200000|2022-03-16 21:30:00|1889.4|1887.4|1889.5|1887.5|1889.6|1887.6|1889.4|1887.4|0
1647466500000|2022-03-16 21:35:00|1889.4|1887.4|1889.5|1887.5|1889.6|1887.6|1889.4|1887.4|0
1647466800000|2022-03-16 21:40:00|1889.6|1887.6|1889.9|1887.9|1889.9|1887.9|1889.6|1887.6|0
1647467100000|2022-03-16 21:45:00|1890|1888|1889.7|1887.7|1890.1|1888.1|1889.7|1887.7|0
1647467400000|2022-03-16 21:50:00|1889.9|1887.9|1889.8|1887.8|1889.9|1887.9|1889.7|1887.7|0
1647467700000|2022-03-16 21:55:00|1889.9|1887.9|1889.8|1887.8|1890|1888|1889.8|1887.8|0
1647468000000|2022-03-16 22:00:00|1889.4|1887.4|1888.4|1886.4|1890|1888|1888.4|1886.4|0
1647468300000|2022-03-16 22:05:00|1888.7|1886.7|1888.4|1886.4|1889|1887|1888.2|1886.2|0
1647468600000|2022-03-16 22:10:00|1888.7|1886.7|1887.5|1885.5|1888.7|1886.7|1887.5|1885.5|0
1647468900000|2022-03-16 22:15:00|1887.7|1885.7|1887.1|1885.1|1887.9|1885.9|1886.5|1884.5|0
1647469200000|2022-03-16 22:20:00|1887.4|1885.4|1886.4|1884.4|1887.9|1885.9|1886.4|1884.4|0
1647469500000|2022-03-16 22:25:00|1886.3|1884.3|1886.8|1884.8|1886.8|1884.8|1885.8|1883.8|0
1647469800000|2022-03-16 22:30:00|1886.9|1884.9|1886.8|1884.8|1887|1885|1886|1884|0
1647470100000|2022-03-16 22:35:00|1886.9|1884.9|1886.4|1884.4|1886.9|1884.9|1885.7|1883.7|0
1647470400000|2022-03-16 22:40:00|1886.9|1884.9|1885.9|1883.9|1886.9|1884.9|1885.9|1883.9|0
1647470700000|2022-03-16 22:45:00|1886|1884|1886|1884|1886|1884|1885.9|1883.9|0
1647471000000|2022-03-16 22:50:00|1885.9|1883.9|1886.1|1884.1|1886.1|1884.1|1885.9|1883.9|0
1647471300000|2022-03-16 22:55:00|1885.9|1883.9|1886.4|1884.4|1886.7|1884.7|1885.8|1883.8|0
1647471600000|2022-03-16 23:00:00|1886|1884|1885.8|1883.8|1887.2|1885.2|1885.4|1883.4|0
1647471900000|2022-03-16 23:05:00|1885.6|1883.6|1885|1883|1885.7|1883.7|1884.8|1882.8|0
1647472200000|2022-03-16 23:10:00|1884.8|1882.8|1884.5|1882.5|1885|1883|1884|1882|0
1647472500000|2022-03-16 23:15:00|1884.8|1882.8|1885.5|1883.5|1885.5|1883.5|1884.3|1882.3|0
1647472800000|2022-03-16 23:20:00|1885.4|1883.4|1885.7|1883.7|1885.8|1883.8|1885.1|1883.1|0
1647473100000|2022-03-16 23:25:00|1885.6|1883.6|1887.9|1885.9|1888.2|1886.2|1885.6|1883.6|0
1647473400000|2022-03-16 23:30:00|1888.1|1886.1|1888.7|1886.7|1889.8|1887.8|1886.4|1884.4|0
1647473700000|2022-03-16 23:35:00|1888.8|1886.8|1888.9|1886.9|1889.9|1887.9|1887.9|1885.9|0
1647474000000|2022-03-16 23:40:00|1889|1887|1889.1|1887.1|1890|1888|1888.3|1886.3|0
1647474300000|2022-03-16 23:45:00|1889.3|1887.3|1896.1|1894.9|1896.6|1895.4|1887.1|1885.9|1856
1647474600000|2022-03-16 23:50:00|1895.6|1894.4|1899.1|1897.9|1899.6|1898.4|1895.1|1893.9|914
1647474900000|2022-03-16 23:55:00|1899.8|1898.6|1898.1|1896.9|1901.6|1900.4|1896.6|1895.4|1132
1647475200000|2022-03-17 00:00:00|1897.9|1897.1|1896.9|1896.1|1899.9|1899.1|1894.9|1894.1|2877
1647475500000|2022-03-17 00:05:00|1896.4|1895.6|1896.9|1896.1|1896.9|1896.1|1892.4|1891.6|1708
1647475800000|2022-03-17 00:10:00|1897.4|1896.6|1899.4|1898.6|1900.9|1900.1|1897.4|1896.6|1634
1647476100000|2022-03-17 00:15:00|1899.9|1899.1|1902.4|1901.6|1903.1|1902.3|1898.4|1897.6|1484
1647476400000|2022-03-17 00:20:00|1902.9|1902.1|1899.1|1898.3|1903.4|1902.6|1897.9|1897.1|919
1647476700000|2022-03-17 00:25:00|1899.4|1898.6|1899.9|1899.1|1901.9|1901.1|1899.4|1898.6|897
1647477000000|2022-03-17 00:30:00|1900.4|1899.6|1900.1|1899.3|1901.9|1901.1|1899.9|1899.1|636
1647477300000|2022-03-17 00:35:00|1900.4|1899.6|1900.4|1899.6|1901.4|1900.6|1899.4|1898.6|669
1647477600000|2022-03-17 00:40:00|1900.9|1900.1|1898.4|1897.6|1901.4|1900.6|1898.4|1897.6|601
1647477900000|2022-03-17 00:45:00|1898.9|1898.1|1899.4|1898.6|1901.4|1900.6|1898.4|1897.6|502
1647478200000|2022-03-17 00:50:00|1898.9|1898.1|1902.4|1901.6|1902.9|1902.1|1898.9|1898.1|1052
1647478500000|2022-03-17 00:55:00|1901.9|1901.1|1903.4|1902.6|1903.9|1903.1|1901.9|1901.1|721
1647478800000|2022-03-17 01:00:00|1903.9|1903.1|1902.9|1902.1|1903.9|1903.1|1901.9|1901.1|908
1647479100000|2022-03-17 01:05:00|1903.4|1902.6|1902.4|1901.6|1903.9|1903.1|1901.9|1901.1|728
1647479400000|2022-03-17 01:10:00|1901.9|1901.1|1901.4|1900.6|1902.4|1901.6|1900.9|1900.1|346
1647479700000|2022-03-17 01:15:00|1901.6|1900.8|1900.6|1899.8|1902.4|1901.6|1899.9|1899.1|514
1647480000000|2022-03-17 01:20:00|1900.9|1900.1|1897.4|1896.6|1901.4|1900.6|1897.4|1896.6|547
1647480300000|2022-03-17 01:25:00|1898.4|1897.6|1895.9|1895.1|1898.9|1898.1|1895.9|1895.1|460
1647480600000|2022-03-17 01:30:00|1895.4|1894.6|1892.4|1891.6|1895.9|1895.1|1892.4|1891.6|831
1647480900000|2022-03-17 01:35:00|1891.9|1891.1|1888.9|1888.1|1893.4|1892.6|1888.9|1888.1|665
1647481200000|2022-03-17 01:40:00|1888.4|1887.6|1890.4|1889.6|1893.6|1892.8|1888.4|1887.6|740
1647481500000|2022-03-17 01:45:00|1890.9|1890.1|1888.4|1887.6|1891.9|1891.1|1887.9|1887.1|450
1647481800000|2022-03-17 01:50:00|1887.9|1887.1|1883.4|1882.6|1889.4|1888.6|1882.4|1881.6|896
1647482100000|2022-03-17 01:55:00|1882.9|1882.1|1885.1|1884.3|1888.4|1887.6|1882.9|1882.1|837
1647482400000|2022-03-17 02:00:00|1885.4|1884.6|1889.9|1889.1|1890.4|1889.6|1885.4|1884.6|389
1647482700000|2022-03-17 02:05:00|1889.4|1888.6|1889.4|1888.6|1890.4|1889.6|1887.9|1887.1|342
1647483000000|2022-03-17 02:10:00|1888.9|1888.1|1890.6|1889.8|1892.4|1891.6|1888.6|1887.8|391
1647483300000|2022-03-17 02:15:00|1890.9|1890.1|1889.1|1888.3|1891.4|1890.6|1888.4|1887.6|377
1647483600000|2022-03-17 02:20:00|1888.9|1888.1|1891.9|1891.1|1892.9|1892.1|1888.9|1888.1|404
1647483900000|2022-03-17 02:25:00|1892.1|1891.3|1890.4|1889.6|1893.1|1892.3|1889.9|1889.1|393
1647484200000|2022-03-17 02:30:00|1890.9|1890.1|1889.9|1889.1|1891.6|1890.8|1889.4|1888.6|152
1647484500000|2022-03-17 02:35:00|1890.4|1889.6|1889.1|1888.3|1890.4|1889.6|1888.1|1887.3|181
1647484800000|2022-03-17 02:40:00|1889.4|1888.6|1888.9|1888.1|1889.4|1888.6|1887.9|1887.1|106
1647485100000|2022-03-17 02:45:00|1889.4|1888.6|1889.4|1888.6|1889.9|1889.1|1888.9|1888.1|69
1647485400000|2022-03-17 02:50:00|1889.6|1888.8|1891.4|1890.6|1891.9|1891.1|1889.4|1888.6|73
1647485700000|2022-03-17 02:55:00|1891.9|1891.1|1891.4|1890.6|1891.9|1891.1|1890.4|1889.6|83
1647486000000|2022-03-17 03:00:00|1890.9|1890.1|1888.9|1888.1|1890.9|1890.1|1887.9|1887.1|151
1647486300000|2022-03-17 03:05:00|1889.1|1888.3|1888.9|1888.1|1889.4|1888.6|1888.9|1888.1|45
1647486600000|2022-03-17 03:10:00|1889.1|1888.3|1888.9|1888.1|1889.4|1888.6|1887.9|1887.1|109
1647486900000|2022-03-17 03:15:00|1889.1|1888.3|1887.4|1886.6|1889.9|1889.1|1887.1|1886.3|121
1647487200000|2022-03-17 03:20:00|1887.1|1886.3|1888.9|1888.1|1889.4|1888.6|1886.6|1885.8|155
1647487500000|2022-03-17 03:25:00|1888.4|1887.6|1890.4|1889.6|1890.4|1889.6|1888.4|1887.6|194
1647487800000|2022-03-17 03:30:00|1889.9|1889.1|1887.4|1886.6|1891.4|1890.6|1887.4|1886.6|448
1647488100000|2022-03-17 03:35:00|1887.9|1887.1|1890.9|1890.1|1891.4|1890.6|1886.9|1886.1|634
1647488400000|2022-03-17 03:40:00|1890.4|1889.6|1888.9|1888.1|1891.4|1890.6|1888.9|1888.1|630
1647488700000|2022-03-17 03:45:00|1888.6|1887.8|1890.9|1890.1|1891.4|1890.6|1887.4|1886.6|487
1647489000000|2022-03-17 03:50:00|1891.4|1890.6|1891.9|1891.1|1891.9|1891.1|1890.4|1889.6|458
1647489300000|2022-03-17 03:55:00|1891.4|1890.6|1893.9|1893.1|1893.9|1893.1|1891.4|1890.6|618
1647489600000|2022-03-17 04:00:00|1893.6|1892.8|1893.9|1893.1|1893.9|1893.1|1892.4|1891.6|475
1647489900000|2022-03-17 04:05:00|1893.4|1892.6|1895.4|1894.6|1895.4|1894.6|1893.4|1892.6|478
1647490200000|2022-03-17 04:10:00|1894.9|1894.1|1895.9|1895.1|1895.9|1895.1|1894.4|1893.6|562
1647490500000|2022-03-17 04:15:00|1895.4|1894.6|1895.4|1894.6|1895.9|1895.1|1894.9|1894.1|471
1647490800000|2022-03-17 04:20:00|1895.1|1894.3|1897.4|1896.6|1897.4|1896.6|1894.9|1894.1|734
1647491100000|2022-03-17 04:25:00|1896.9|1896.1|1898.4|1897.6|1898.4|1897.6|1896.9|1896.1|591
1647491400000|2022-03-17 04:30:00|1898.9|1898.1|1898.9|1898.1|1899.4|1898.6|1897.9|1897.1|746
1647491700000|2022-03-17 04:35:00|1898.4|1897.6|1898.4|1897.6|1899.4|1898.6|1897.9|1897.1|556
1647492000000|2022-03-17 04:40:00|1898.9|1898.1|1898.9|1898.1|1899.9|1899.1|1898.4|1897.6|615
1647492300000|2022-03-17 04:45:00|1898.4|1897.6|1899.4|1898.6|1899.9|1899.1|1897.9|1897.1|579
1647492600000|2022-03-17 04:50:00|1899.9|1899.1|1900.9|1900.1|1901.4|1900.6|1899.6|1898.8|620
1647492900000|2022-03-17 04:55:00|1901.4|1900.6|1900.4|1899.6|1901.4|1900.6|1899.9|1899.1|525
1647493200000|2022-03-17 05:00:00|1900.1|1899.3|1898.9|1898.1|1900.9|1900.1|1897.9|1897.1|798
1647493500000|2022-03-17 05:05:00|1899.4|1898.6|1900.4|1899.6|1900.9|1900.1|1899.4|1898.6|521
1647493800000|2022-03-17 05:10:00|1900.1|1899.3|1901.9|1901.1|1901.9|1901.1|1900.1|1899.3|551
1647494100000|2022-03-17 05:15:00|1901.4|1900.6|1901.4|1900.6|1901.9|1901.1|1900.4|1899.6|572
1647494400000|2022-03-17 05:20:00|1901.9|1901.1|1899.4|1898.6|1902.4|1901.6|1899.4|1898.6|413
1647494700000|2022-03-17 05:25:00|1899.9|1899.1|1900.4|1899.6|1900.4|1899.6|1899.4|1898.6|549
1647495000000|2022-03-17 05:30:00|1899.9|1899.1|1899.9|1899.1|1901.9|1901.1|1899.9|1899.1|690
1647495300000|2022-03-17 05:35:00|1899.4|1898.6|1900.4|1899.6|1900.9|1900.1|1899.4|1898.6|690
1647495600000|2022-03-17 05:40:00|1899.9|1899.1|1900.9|1900.1|1900.9|1900.1|1898.9|1898.1|770
1647495900000|2022-03-17 05:45:00|1901.4|1900.6|1901.9|1901.1|1902.4|1901.6|1900.4|1899.6|1522
1647496200000|2022-03-17 05:50:00|1901.4|1900.6|1901.4|1900.6|1902.9|1902.1|1901.4|1900.6|1468
1647496500000|2022-03-17 05:55:00|1901.6|1900.8|1901.9|1901.1|1902.4|1901.6|1900.4|1899.6|3846
1647496800000|2022-03-17 06:00:00|1901.4|1900.6|1899.4|1898.6|1901.9|1901.1|1899.4|1898.6|2291
1647497100000|2022-03-17 06:05:00|1899.9|1899.1|1901.3|1899.3|1901.5|1899.6|1898.9|1898.1|708
1647497400000|2022-03-17 06:10:00|1901.5|1899.5|1902.3|1900.3|1902.6|1900.6|1901.1|1899.1|2
1647497700000|2022-03-17 06:15:00|1902.6|1900.6|1902.6|1900.6|1902.6|1900.6|1901.8|1899.8|474
1647498000000|2022-03-17 06:20:00|1902.8|1900.8|1902.5|1900.5|1903.3|1901.3|1901.5|1899.5|0
1647498300000|2022-03-17 06:25:00|1902.4|1900.4|1902.9|1900.9|1903.1|1901.1|1902.1|1900.1|0
1647498600000|2022-03-17 06:30:00|1902.8|1900.8|1902.5|1900.5|1903.2|1901.2|1902.1|1900.1|0
1647498900000|2022-03-17 06:35:00|1902.6|1900.6|1903|1901|1903.2|1901.2|1902.5|1900.5|0
1647499200000|2022-03-17 06:40:00|1902.8|1900.8|1903.4|1901.4|1904.2|1902.2|1902.8|1900.8|0
1647499500000|2022-03-17 06:45:00|1903.5|1901.5|1904.5|1902.5|1904.5|1902.5|1903.4|1901.4|0
1647499800000|2022-03-17 06:50:00|1904.6|1902.6|1905.4|1903.4|1905.8|1903.8|1904.4|1902.4|0
1647500100000|2022-03-17 06:55:00|1905.2|1903.2|1905.1|1903.1|1906.2|1904.2|1904.2|1902.2|0
1647500400000|2022-03-17 07:00:00|1905.2|1903.2|1905.7|1903.7|1905.9|1903.9|1904.2|1902.2|0
1647500700000|2022-03-17 07:05:00|1905.9|1903.9|1906.7|1904.7|1907.3|1905.3|1905.4|1903.4|0
1647501000000|2022-03-17 07:10:00|1906.4|1904.4|1905|1903|1906.4|1904.4|1904.7|1902.7|0
1647501300000|2022-03-17 07:15:00|1904.8|1902.8|1903.2|1901.2|1905.4|1903.4|1902.9|1900.9|0
1647501600000|2022-03-17 07:20:00|1903|1901|1903.1|1901.1|1903.8|1901.8|1902.8|1900.8|0
1647501900000|2022-03-17 07:25:00|1903.2|1901.2|1901.3|1899.3|1903.3|1901.3|1901.2|1899.2|0
1647502200000|2022-03-17 07:30:00|1901.2|1899.2|1899.6|1898.4|1901.6|1900.4|1899.1|1897.9|217
1647502500000|2022-03-17 07:35:00|1900.1|1898.9|1900.6|1899.4|1901.1|1899.9|1899.1|1897.9|163
1647502800000|2022-03-17 07:40:00|1900.8|1899.6|1901.1|1899.9|1901.1|1899.9|1900.6|1899.4|139
1647503100000|2022-03-17 07:45:00|1900.6|1899.4|1904.1|1902.9|1904.1|1902.9|1900.6|1899.4|200
1647503400000|2022-03-17 07:50:00|1903.8|1902.6|1905.1|1903.9|1905.6|1904.4|1903.6|1902.4|211
1647503700000|2022-03-17 07:55:00|1905.3|1904.1|1906.1|1904.9|1906.1|1904.9|1904.1|1902.9|225
1647504000000|2022-03-17 08:00:00|1905.8|1904.6|1906.1|1904.9|1906.6|1905.4|1904.6|1903.4|244
1647504300000|2022-03-17 08:05:00|1906.3|1905.1|1905.1|1903.9|1907.1|1905.9|1904.1|1902.9|156
1647504600000|2022-03-17 08:10:00|1905.3|1904.1|1903.6|1902.4|1905.6|1904.4|1903.1|1901.9|110
1647504900000|2022-03-17 08:15:00|1903.8|1902.6|1904.1|1902.9|1904.6|1903.4|1903.1|1901.9|110
1647505200000|2022-03-17 08:20:00|1904.3|1903.1|1905.1|1903.9|1906.1|1904.9|1903.8|1902.6|188
1647505500000|2022-03-17 08:25:00|1905.3|1904.1|1905.1|1903.9|1907.1|1905.9|1904.8|1903.6|170
1647505800000|2022-03-17 08:30:00|1905.6|1904.4|1902.6|1901.4|1906.1|1904.9|1902.6|1901.4|111
1647506100000|2022-03-17 08:35:00|1902.8|1901.6|1902.6|1901.4|1903.6|1902.4|1902.1|1900.9|133
1647506400000|2022-03-17 08:40:00|1902.8|1901.6|1902.1|1900.9|1903.1|1901.9|1901.6|1900.4|87
1647506700000|2022-03-17 08:45:00|1902.6|1901.4|1901.1|1899.9|1903.1|1901.9|1901.1|1899.9|98
1647507000000|2022-03-17 08:50:00|1901.6|1900.4|1900.6|1899.4|1902.1|1900.9|1900.6|1899.4|88
1647507300000|2022-03-17 08:55:00|1900.1|1898.9|1899.1|1897.9|1900.6|1899.4|1899.1|1897.9|407
1647507600000|2022-03-17 09:00:00|1899.6|1898.4|1899.6|1898.4|1900.6|1899.4|1899.1|1897.9|222
1647507900000|2022-03-17 09:05:00|1899.3|1898.1|1897.1|1895.9|1899.6|1898.4|1896.6|1895.4|482
1647508200000|2022-03-17 09:10:00|1896.8|1895.6|1895.6|1894.4|1896.8|1895.6|1895.1|1893.9|224
1647508500000|2022-03-17 09:15:00|1895.8|1894.6|1895.6|1894.4|1896.6|1895.4|1894.6|1893.4|157
1647508800000|2022-03-17 09:20:00|1895.3|1894.1|1897.1|1895.9|1897.6|1896.4|1895.3|1894.1|44
1647509100000|2022-03-17 09:25:00|1896.6|1895.4|1897.6|1896.4|1899.1|1897.9|1896.6|1895.4|63
1647509400000|2022-03-17 09:30:00|1897.1|1895.9|1895.3|1894.1|1897.1|1895.9|1895.1|1893.9|165
1647509700000|2022-03-17 09:35:00|1895.1|1893.9|1893.1|1891.9|1895.6|1894.4|1892.6|1891.4|390
1647510000000|2022-03-17 09:40:00|1893.6|1892.4|1894.8|1893.6|1895.6|1894.4|1893.1|1891.9|172
1647510300000|2022-03-17 09:45:00|1894.6|1893.4|1895.1|1893.9|1895.3|1894.1|1894.6|1893.4|45
1647510600000|2022-03-17 09:50:00|1894.8|1893.6|1896.1|1894.9|1896.1|1894.9|1894.6|1893.4|67
1647510900000|2022-03-17 09:55:00|1896.6|1895.4|1896.6|1895.4|1897.1|1895.9|1896.1|1894.9|36
1647511200000|2022-03-17 10:00:00|1895.6|1894.4|1891.6|1890.4|1896.1|1894.9|1890.1|1888.9|551
1647511500000|2022-03-17 10:05:00|1891.1|1889.9|1890.1|1888.9|1891.6|1890.4|1889.6|1888.4|182
1647511800000|2022-03-17 10:10:00|1890.3|1889.1|1891.6|1890.4|1892.1|1890.9|1889.6|1888.4|90
1647512100000|2022-03-17 10:15:00|1891.8|1890.6|1893.1|1891.9|1893.6|1892.4|1890.1|1888.9|108
1647512400000|2022-03-17 10:20:00|1892.8|1891.6|1893.8|1892.6|1894.1|1892.9|1892.6|1891.4|68
1647512700000|2022-03-17 10:25:00|1894.1|1892.9|1893.8|1892.6|1894.1|1892.9|1893.1|1891.9|42
1647513000000|2022-03-17 10:30:00|1894.1|1892.9|1895.1|1893.9|1895.6|1894.4|1893.6|1892.4|53
1647513300000|2022-03-17 10:35:00|1894.8|1893.6|1895.1|1893.9|1895.1|1893.9|1893.6|1892.4|38
1647513600000|2022-03-17 10:40:00|1894.8|1893.6|1895.1|1893.9|1895.6|1894.4|1894.6|1893.4|111
1647513900000|2022-03-17 10:45:00|1895.6|1894.4|1896.1|1894.9|1896.1|1894.9|1894.6|1893.4|32
1647514200000|2022-03-17 10:50:00|1895.8|1894.6|1896.3|1895.1|1897.1|1895.9|1895.6|1894.4|35
1647514500000|2022-03-17 10:55:00|1896.1|1894.9|1898.1|1896.9|1898.6|1897.4|1895.8|1894.6|52
1647514800000|2022-03-17 11:00:00|1898.3|1897.1|1899.1|1897.9|1899.6|1898.4|1897.1|1895.9|41
1647515100000|2022-03-17 11:05:00|1899.3|1898.1|1898.6|1897.4|1899.6|1898.4|1898.3|1897.1|24
1647515400000|2022-03-17 11:10:00|1898.1|1896.9|1898.3|1897.1|1898.6|1897.4|1897.6|1896.4|71
1647515700000|2022-03-17 11:15:00|1898.6|1897.4|1898.1|1896.9|1898.6|1897.4|1897.6|1896.4|19
1647516000000|2022-03-17 11:20:00|1897.8|1896.6|1897.6|1896.4|1898.1|1896.9|1896.8|1895.6|41
1647516300000|2022-03-17 11:25:00|1897.1|1895.9|1897.6|1896.4|1898.1|1896.9|1896.6|1895.4|21
1647516600000|2022-03-17 11:30:00|1897.3|1896.1|1897.1|1895.9|1897.6|1896.4|1896.6|1895.4|32
1647516900000|2022-03-17 11:35:00|1896.8|1895.6|1895.8|1894.6|1897.1|1895.9|1895.8|1894.6|16
1647517200000|2022-03-17 11:40:00|1896.1|1894.9|1895.1|1893.9|1896.1|1894.9|1894.6|1893.4|51
1647517500000|2022-03-17 11:45:00|1894.8|1893.6|1895.6|1894.4|1895.6|1894.4|1894.6|1893.4|55
1647517800000|2022-03-17 11:50:00|1895.8|1894.6|1895.6|1894.4|1896.1|1894.9|1895.1|1893.9|69
1647518100000|2022-03-17 11:55:00|1895.8|1894.6|1896.1|1894.9|1896.8|1895.6|1895.6|1894.4|42
1647518400000|2022-03-17 12:00:00|1897.1|1895.9|1897.1|1895.9|1898.1|1896.9|1895.1|1893.9|173
1647518700000|2022-03-17 12:05:00|1897.3|1896.1|1898.1|1896.9|1898.6|1897.4|1896.6|1895.4|108
1647519000000|2022-03-17 12:10:00|1897.6|1896.4|1896.8|1895.6|1898.1|1896.9|1896.8|1895.6|40
1647519300000|2022-03-17 12:15:00|1897.1|1895.9|1895.6|1894.4|1897.1|1895.9|1895.1|1893.9|141
1647519600000|2022-03-17 12:20:00|1895.3|1894.1|1895.6|1894.4|1896.6|1895.4|1895.1|1893.9|35
1647519900000|2022-03-17 12:25:00|1895.3|1894.1|1895.6|1894.4|1896.1|1894.9|1895.1|1893.9|43
1647520200000|2022-03-17 12:30:00|1895.1|1893.9|1896.8|1895.6|1897.6|1896.4|1895.1|1893.9|84
1647520500000|2022-03-17 12:35:00|1897.1|1895.9|1897.1|1895.9|1897.6|1896.4|1897.1|1895.9|60
1647520800000|2022-03-17 12:40:00|1897.3|1896.1|1895.8|1894.6|1897.6|1896.4|1895.6|1894.4|48
1647521100000|2022-03-17 12:45:00|1896.1|1894.9|1895.6|1894.4|1896.6|1895.4|1895.6|1894.4|70
1647521400000|2022-03-17 12:50:00|1895.3|1894.1|1893.6|1892.4|1895.3|1894.1|1892.8|1891.6|173
1647521700000|2022-03-17 12:55:00|1893.3|1892.1|1894.8|1893.6|1895.1|1893.9|1893.1|1891.9|34
1647522000000|2022-03-17 13:00:00|1894.6|1893.4|1894.3|1893.1|1895.1|1893.9|1894.1|1892.9|14
1647522300000|2022-03-17 13:05:00|1894.1|1892.9|1894.6|1893.4|1894.6|1893.4|1894.1|1892.9|5
1647522600000|2022-03-17 13:10:00|1894.3|1893.1|1893.6|1892.4|1894.6|1893.4|1893.6|1892.4|19
1647522900000|2022-03-17 13:15:00|1893.8|1892.6|1893.6|1892.4|1893.8|1892.6|1893.1|1891.9|20
1647523200000|2022-03-17 13:20:00|1894.1|1892.9|1894.1|1892.9|1894.6|1893.4|1893.6|1892.4|22
1647523500000|2022-03-17 13:25:00|1894.6|1893.4|1893.1|1891.9|1894.6|1893.4|1893.1|1891.9|43
1647523800000|2022-03-17 13:30:00|1893.3|1892.1|1894.6|1893.4|1895.3|1894.1|1891.6|1890.4|174
1647524100000|2022-03-17 13:35:00|1894.8|1893.6|1895.6|1894.4|1895.8|1894.6|1893.1|1891.9|625
1647524400000|2022-03-17 13:40:00|1895.8|1894.6|1896.6|1895.4|1896.8|1895.6|1895.1|1893.9|39
1647524700000|2022-03-17 13:45:00|1896.8|1895.6|1896.6|1895.4|1899.6|1898.4|1896.6|1895.4|438
1647525000000|2022-03-17 13:50:00|1896.3|1895.1|1896.1|1894.9|1897.1|1895.9|1895.1|1893.9|184
1647525300000|2022-03-17 13:55:00|1896.6|1895.4|1898.8|1897.6|1899.1|1897.9|1896.1|1894.9|240
1647525600000|2022-03-17 14:00:00|1899.1|1897.9|1898.6|1897.4|1899.1|1897.9|1897.6|1896.4|123
1647525900000|2022-03-17 14:05:00|1898.3|1897.1|1899.1|1897.9|1899.6|1898.4|1898.1|1896.9|83
1647526200000|2022-03-17 14:10:00|1898.8|1897.6|1897.6|1896.4|1900.6|1899.4|1896.6|1895.4|663
1647526500000|2022-03-17 14:15:00|1898.1|1896.9|1897.6|1896.4|1898.6|1897.4|1895.8|1894.6|257
1647526800000|2022-03-17 14:20:00|1898.1|1896.9|1899.6|1898.4|1899.8|1898.6|1898.1|1896.9|81
1647527100000|2022-03-17 14:25:00|1899.8|1898.6|1899.1|1897.9|1900.6|1899.4|1898.6|1897.4|154
1647527400000|2022-03-17 14:30:00|1898.8|1897.6|1897.6|1896.4|1898.8|1897.6|1896.6|1895.4|99
1647527700000|2022-03-17 14:35:00|1897.3|1896.1|1896.6|1895.4|1897.6|1896.4|1896.1|1894.9|115
1647528000000|2022-03-17 14:40:00|1897.1|1895.9|1895.1|1893.9|1897.1|1895.9|1894.1|1892.9|109
1647528300000|2022-03-17 14:45:00|1894.8|1893.6|1891.6|1890.4|1895.1|1893.9|1890.6|1889.4|447
1647528600000|2022-03-17 14:50:00|1891.3|1890.1|1890.1|1888.9|1892.1|1890.9|1889.6|1888.4|123
1647528900000|2022-03-17 14:55:00|1889.6|1888.4|1891.6|1890.4|1892.6|1891.4|1889.6|1888.4|201
1647529200000|2022-03-17 15:00:00|1891.3|1890.1|1891.6|1890.4|1892.6|1891.4|1891.1|1889.9|195
1647529500000|2022-03-17 15:05:00|1891.3|1890.1|1893.6|1892.4|1894.1|1892.9|1891.1|1889.9|115
1647529800000|2022-03-17 15:10:00|1894.1|1892.9|1891.6|1890.4|1894.1|1892.9|1891.6|1890.4|76
1647530100000|2022-03-17 15:15:00|1892.1|1890.9|1893.1|1891.9|1893.6|1892.4|1891.6|1890.4|180
1647530400000|2022-03-17 15:20:00|1892.8|1891.6|1893.6|1892.4|1893.6|1892.4|1892.1|1890.9|100
1647530700000|2022-03-17 15:25:00|1893.3|1892.1|1892.6|1891.4|1893.6|1892.4|1892.1|1890.9|200
1647531000000|2022-03-17 15:30:00|1892.1|1890.9|1895.1|1893.9|1895.1|1893.9|1892.1|1890.9|112
1647531300000|2022-03-17 15:35:00|1894.8|1893.6|1896.6|1895.4|1896.6|1895.4|1894.6|1893.4|147
1647531600000|2022-03-17 15:40:00|1896.8|1895.6|1895.6|1894.4|1897.1|1895.9|1895.6|1894.4|82
1647531900000|2022-03-17 15:45:00|1895.3|1894.1|1893.6|1892.4|1895.6|1894.4|1893.1|1891.9|58
1647532200000|2022-03-17 15:50:00|1893.3|1892.1|1894.8|1893.6|1895.1|1893.9|1892.6|1891.4|136
1647532500000|2022-03-17 15:55:00|1894.6|1893.4|1894.1|1892.9|1895.1|1893.9|1893.6|1892.4|58
1647532800000|2022-03-17 16:00:00|1894.3|1893.1|1895.1|1893.9|1895.1|1893.9|1893.6|1892.4|23
1647533100000|2022-03-17 16:05:00|1895.6|1894.4|1896.6|1895.4|1896.6|1895.4|1895.1|1893.9|44
1647533400000|2022-03-17 16:10:00|1896.3|1895.1|1896.6|1895.4|1897.1|1895.9|1895.8|1894.6|79
1647533700000|2022-03-17 16:15:00|1896.1|1894.9|1897.1|1895.9|1897.1|1895.9|1895.1|1893.9|72
1647534000000|2022-03-17 16:20:00|1897.6|1896.4|1897.6|1896.4|1899.1|1897.9|1897.1|1895.9|224
1647534300000|2022-03-17 16:25:00|1897.8|1896.6|1899.1|1897.9|1899.1|1897.9|1897.1|1895.9|98
1647534600000|2022-03-17 16:30:00|1899.6|1898.4|1898.6|1897.4|1900.1|1898.9|1897.6|1896.4|154
1647534900000|2022-03-17 16:35:00|1898.1|1896.9|1899.1|1897.9|1899.1|1897.9|1898.1|1896.9|180
1647535200000|2022-03-17 16:40:00|1898.8|1897.6|1899.3|1898.1|1899.6|1898.4|1898.1|1896.9|135
1647535500000|2022-03-17 16:45:00|1899.6|1898.4|1899.6|1898.4|1900.1|1898.9|1899.1|1897.9|161
1647535800000|2022-03-17 16:50:00|1899.8|1898.6|1899.6|1898.4|1900.1|1898.9|1899.6|1898.4|84
1647536100000|2022-03-17 16:55:00|1900.1|1898.9|1899.1|1897.9|1900.1|1898.9|1899.1|1897.9|118
1647536400000|2022-03-17 17:00:00|1899.3|1898.1|1898.1|1896.9|1899.6|1898.4|1897.6|1896.4|39
1647536700000|2022-03-17 17:05:00|1898.3|1897.1|1897.6|1896.4|1898.6|1897.4|1897.1|1895.9|48
1647537000000|2022-03-17 17:10:00|1897.3|1896.1|1896.6|1895.4|1897.6|1896.4|1896.1|1894.9|72
1647537300000|2022-03-17 17:15:00|1896.3|1895.1|1898.1|1896.9|1898.1|1896.9|1896.1|1894.9|50
1647537600000|2022-03-17 17:20:00|1897.6|1896.4|1899.6|1898.4|1899.6|1898.4|1897.6|1896.4|40
1647537900000|2022-03-17 17:25:00|1900.1|1898.9|1901.1|1899.9|1901.1|1899.9|1899.6|1898.4|84
1647538200000|2022-03-17 17:30:00|1900.6|1899.4|1901.6|1900.4|1901.6|1900.4|1900.6|1899.4|78
1647538500000|2022-03-17 17:35:00|1901.3|1900.1|1900.1|1898.9|1901.6|1900.4|1900.1|1898.9|56
1647538800000|2022-03-17 17:40:00|1900.3|1899.1|1903.1|1901.9|1903.6|1902.4|1900.1|1898.9|240
1647539100000|2022-03-17 17:45:00|1903.6|1902.4|1903.1|1901.9|1903.6|1902.4|1902.6|1901.4|96
1647539400000|2022-03-17 17:50:00|1903.3|1902.1|1904.1|1902.9|1904.1|1902.9|1903.1|1901.9|54
1647539700000|2022-03-17 17:55:00|1903.8|1902.6|1902.6|1901.4|1904.6|1903.4|1902.6|1901.4|141
1647540000000|2022-03-17 18:00:00|1903.1|1901.9|1902.6|1901.4|1903.1|1901.9|1901.6|1900.4|88
1647540300000|2022-03-17 18:05:00|1903.1|1901.9|1903.3|1902.1|1903.6|1902.4|1902.6|1901.4|58
1647540600000|2022-03-17 18:10:00|1903.6|1902.4|1901.6|1900.4|1903.6|1902.4|1901.1|1899.9|78
1647540900000|2022-03-17 18:15:00|1901.8|1900.6|1902.1|1900.9|1902.6|1901.4|1901.6|1900.4|30
1647541200000|2022-03-17 18:20:00|1902.3|1901.1|1901.6|1900.4|1903.1|1901.9|1901.6|1900.4|69
1647541500000|2022-03-17 18:25:00|1902.1|1900.9|1900.1|1898.9|1902.1|1900.9|1900.1|1898.9|127
1647541800000|2022-03-17 18:30:00|1900.3|1899.1|1902.1|1900.9|1902.6|1901.4|1900.1|1898.9|71
1647542100000|2022-03-17 18:35:00|1902.3|1901.1|1901.6|1900.4|1902.6|1901.4|1901.6|1900.4|43
1647542400000|2022-03-17 18:40:00|1901.8|1900.6|1902.6|1901.4|1902.8|1901.6|1901.1|1899.9|48
1647542700000|2022-03-17 18:45:00|1902.8|1901.6|1903.1|1901.9|1903.1|1901.9|1902.1|1900.9|45
1647543000000|2022-03-17 18:50:00|1903.3|1902.1|1903.1|1901.9|1903.6|1902.4|1902.6|1901.4|49
1647543300000|2022-03-17 18:55:00|1902.6|1901.4|1904.1|1902.9|1904.1|1902.9|1902.6|1901.4|105
1647543600000|2022-03-17 19:00:00|1903.8|1902.6|1904.6|1903.4|1904.6|1903.4|1903.3|1902.1|37
1647543900000|2022-03-17 19:05:00|1904.1|1902.9|1902.1|1900.9|1904.1|1902.9|1901.6|1900.4|59
1647544200000|2022-03-17 19:10:00|1901.8|1900.6|1900.1|1898.9|1902.1|1900.9|1899.1|1897.9|42
1647544500000|2022-03-17 19:15:00|1900.6|1899.4|1902.1|1900.9|1902.3|1901.1|1899.6|1898.4|66
1647544800000|2022-03-17 19:20:00|1902.3|1901.1|1900.6|1899.4|1902.3|1901.1|1900.1|1898.9|66
1647545100000|2022-03-17 19:25:00|1901.1|1899.9|1902.6|1901.4|1902.8|1901.6|1901.1|1899.9|48
1647545400000|2022-03-17 19:30:00|1902.8|1901.6|1902.1|1900.9|1902.8|1901.6|1902.1|1900.9|56
1647545700000|2022-03-17 19:35:00|1902.3|1901.1|1903.8|1902.6|1904.1|1902.9|1902.1|1900.9|77
1647546000000|2022-03-17 19:40:00|1903.6|1902.4|1906.1|1904.9|1907.1|1905.9|1903.6|1902.4|110
1647546300000|2022-03-17 19:45:00|1905.8|1904.6|1904.6|1903.4|1906.1|1904.9|1904.6|1903.4|118
1647546600000|2022-03-17 19:50:00|1904.1|1902.9|1902.6|1901.4|1904.6|1903.4|1901.6|1900.4|203
1647546900000|2022-03-17 19:55:00|1902.3|1901.1|1906.1|1904.9|1906.1|1904.9|1901.6|1900.4|340
1647547200000|2022-03-17 20:00:00|1906.6|1905.4|1906.6|1905.4|1906.8|1905.6|1905.6|1904.4|82
1647547500000|2022-03-17 20:05:00|1906.3|1905.1|1904.6|1903.4|1906.3|1905.1|1904.1|1902.9|61
1647547800000|2022-03-17 20:10:00|1904.8|1903.6|1905.6|1904.4|1905.6|1904.4|1904.8|1903.6|41
1647548100000|2022-03-17 20:15:00|1905.3|1904.1|1905.1|1903.9|1905.3|1904.1|1905.1|1903.9|5
1647548400000|2022-03-17 20:20:00|1905.5|1903.5|1905.6|1903.6|1905.6|1903.6|1905|1903|8
1647548700000|2022-03-17 20:25:00|1905.8|1903.8|1903.4|1901.4|1905.8|1903.8|1902.2|1900.2|24
1647549000000|2022-03-17 20:30:00|1903.3|1901.3|1903.6|1901.6|1904.1|1902.1|1903.1|1901.1|19
1647549300000|2022-03-17 20:35:00|1903.8|1901.8|1902.5|1900.5|1903.9|1901.9|1902.2|1900.2|4
1647549600000|2022-03-17 20:40:00|1902.4|1900.4|1901.4|1899.4|1902.6|1900.6|1901|1899|24
1647549900000|2022-03-17 20:45:00|1901.7|1899.7|1902.5|1900.5|1902.7|1900.7|1901.6|1899.6|4
1647550200000|2022-03-17 20:50:00|1902.6|1900.6|1903.3|1901.3|1903.3|1901.3|1902.4|1900.4|8
1647550500000|2022-03-17 20:55:00|1903.4|1901.4|1903.4|1901.4|1903.4|1901.4|1902.6|1900.6|0
1647550800000|2022-03-17 21:00:00|1902.8|1900.8|1902.8|1900.8|1902.8|1900.8|1902.8|1900.8|3
1647551100000|2022-03-17 21:05:00|1902.9|1900.9|1902.9|1900.9|1902.9|1900.9|1902.8|1900.8|0
1647551700000|2022-03-17 21:15:00|1903.8|1901.8|1903.9|1901.9|1903.9|1901.9|1903.8|1901.8|0
1647552000000|2022-03-17 21:20:00|1903.8|1901.8|1903.6|1901.6|1903.8|1901.8|1903.6|1901.6|0
1647552300000|2022-03-17 21:25:00|1903.7|1901.7|1903.6|1901.6|1903.7|1901.7|1903.5|1901.5|0
1647552600000|2022-03-17 21:30:00|1903.7|1901.7|1903.6|1901.6|1903.8|1901.8|1903.6|1901.6|0
1647552900000|2022-03-17 21:35:00|1903.7|1901.7|1903.8|1901.8|1903.9|1901.9|1903.7|1901.7|0
1647553200000|2022-03-17 21:40:00|1903.9|1901.9|1903.8|1901.8|1903.9|1901.9|1903.6|1901.6|0
1647553500000|2022-03-17 21:45:00|1903.7|1901.7|1903.7|1901.7|1903.8|1901.8|1903.7|1901.7|0
1647553800000|2022-03-17 21:50:00|1903.6|1901.6|1903.7|1901.7|1903.7|1901.7|1903.6|1901.6|0
1647554100000|2022-03-17 21:55:00|1903.8|1901.8|1903.9|1901.9|1903.9|1901.9|1903.7|1901.7|0
1647554400000|2022-03-17 22:00:00|1904.3|1902.3|1904.7|1902.7|1905.2|1903.2|1903.4|1901.4|0
1647554700000|2022-03-17 22:05:00|1904.9|1902.9|1903.9|1901.9|1904.9|1902.9|1903.8|1901.8|0
1647555000000|2022-03-17 22:10:00|1904|1902|1903.4|1901.4|1904.6|1902.6|1903.4|1901.4|0
1647555300000|2022-03-17 22:15:00|1903.3|1901.3|1902|1900|1903.3|1901.3|1901.8|1899.8|0
1647555600000|2022-03-17 22:20:00|1901.8|1899.8|1902.4|1900.4|1902.4|1900.4|1901.3|1899.3|0
1647555900000|2022-03-17 22:25:00|1902.3|1900.3|1902.4|1900.4|1902.4|1900.4|1902.3|1900.3|0
1647556200000|2022-03-17 22:30:00|1902.3|1900.3|1902.3|1900.3|1902.4|1900.4|1902.3|1900.3|0
1647556500000|2022-03-17 22:35:00|1902.2|1900.2|1902.3|1900.3|1902.7|1900.7|1902.2|1900.2|0
1647556800000|2022-03-17 22:40:00|1902.4|1900.4|1902.3|1900.3|1902.5|1900.5|1902.3|1900.3|0
1647557100000|2022-03-17 22:45:00|1902.2|1900.2|1902.3|1900.3|1902.4|1900.4|1902.2|1900.2|0
1647557400000|2022-03-17 22:50:00|1902.4|1900.4|1902.8|1900.8|1902.8|1900.8|1902|1900|0
1647557700000|2022-03-17 22:55:00|1902.6|1900.6|1902|1900|1902.8|1900.8|1901.4|1899.4|0
1647558000000|2022-03-17 23:00:00|1902.1|1900.1|1900|1898|1902.3|1900.3|1900|1898|0
1647558300000|2022-03-17 23:05:00|1900.2|1898.2|1899.6|1897.6|1900.2|1898.2|1898.9|1896.9|0
1647558600000|2022-03-17 23:10:00|1899.7|1897.7|1900.3|1898.3|1900.4|1898.4|1899.7|1897.7|0
1647558900000|2022-03-17 23:15:00|1900.4|1898.4|1901.2|1899.2|1901.5|1899.5|1899.8|1897.8|0
1647559200000|2022-03-17 23:20:00|1901.4|1899.4|1901|1899|1901.5|1899.5|1900.7|1898.7|0
1647559500000|2022-03-17 23:25:00|1900.9|1898.9|1900.8|1898.8|1901.5|1899.5|1900.5|1898.5|0
1647559800000|2022-03-17 23:30:00|1901.2|1899.2|1901.9|1899.9|1902.6|1900.6|1900.9|1898.9|0
1647560100000|2022-03-17 23:35:00|1902.1|1900.1|1902.1|1900.1|1902.4|1900.4|1901.9|1899.9|0
1647560400000|2022-03-17 23:40:00|1902.3|1900.3|1899.3|1897.3|1902.3|1900.3|1899.3|1897.3|0
1647560700000|2022-03-17 23:45:00|1899.4|1897.4|1897.6|1896.4|1899.4|1897.4|1896.1|1894.9|803
1647561000000|2022-03-17 23:50:00|1898.1|1896.9|1898.6|1897.4|1899.1|1897.9|1897.1|1895.9|270
1647561300000|2022-03-17 23:55:00|1899.1|1897.9|1899.1|1897.9|1899.6|1898.4|1897.6|1896.4|373
1647561600000|2022-03-18 00:00:00|1898.9|1898.1|1904.4|1903.6|1906.9|1906.1|1897.9|1897.1|1955
1647561900000|2022-03-18 00:05:00|1903.9|1903.1|1908.9|1908.1|1909.4|1908.6|1903.9|1903.1|1289
1647562200000|2022-03-18 00:10:00|1909.4|1908.6|1904.9|1904.1|1910.4|1909.6|1904.4|1903.6|872
1647562500000|2022-03-18 00:15:00|1904.4|1903.6|1903.9|1903.1|1904.4|1903.6|1900.4|1899.6|717
1647562800000|2022-03-18 00:20:00|1903.4|1902.6|1904.9|1904.1|1905.9|1905.1|1903.4|1902.6|945
1647563100000|2022-03-18 00:25:00|1904.4|1903.6|1903.9|1903.1|1904.9|1904.1|1902.9|1902.1|720
1647563400000|2022-03-18 00:30:00|1904.4|1903.6|1907.9|1907.1|1908.4|1907.6|1903.9|1903.1|831
1647563700000|2022-03-18 00:35:00|1907.6|1906.8|1906.4|1905.6|1907.9|1907.1|1905.9|1905.1|608
1647564000000|2022-03-18 00:40:00|1905.9|1905.1|1905.4|1904.6|1906.9|1906.1|1905.4|1904.6|291
1647564300000|2022-03-18 00:45:00|1904.9|1904.1|1904.6|1903.8|1905.9|1905.1|1904.1|1903.3|460
1647564600000|2022-03-18 00:50:00|1904.4|1903.6|1902.9|1902.1|1904.9|1904.1|1902.4|1901.6|250
1647564900000|2022-03-18 00:55:00|1902.4|1901.6|1903.4|1902.6|1904.4|1903.6|1901.9|1901.1|437
1647565200000|2022-03-18 01:00:00|1903.9|1903.1|1899.9|1899.1|1903.9|1903.1|1899.9|1899.1|604
1647565500000|2022-03-18 01:05:00|1900.1|1899.3|1900.4|1899.6|1901.9|1901.1|1898.4|1897.6|405
1647565800000|2022-03-18 01:10:00|1899.9|1899.1|1900.4|1899.6|1901.4|1900.6|1899.4|1898.6|376
1647566100000|2022-03-18 01:15:00|1899.9|1899.1|1900.4|1899.6|1901.4|1900.6|1899.4|1898.6|403
1647566400000|2022-03-18 01:20:00|1900.9|1900.1|1901.4|1900.6|1901.9|1901.1|1900.4|1899.6|321
1647566700000|2022-03-18 01:25:00|1900.9|1900.1|1900.9|1900.1|1901.4|1900.6|1900.4|1899.6|221
1647567000000|2022-03-18 01:30:00|1901.4|1900.6|1902.9|1902.1|1903.1|1902.3|1900.4|1899.6|426
1647567300000|2022-03-18 01:35:00|1903.1|1902.3|1901.9|1901.1|1903.4|1902.6|1900.9|1900.1|342
1647567600000|2022-03-18 01:40:00|1901.4|1900.6|1901.9|1901.1|1902.9|1902.1|1901.1|1900.3|264
1647567900000|2022-03-18 01:45:00|1901.6|1900.8|1903.4|1902.6|1903.9|1903.1|1901.6|1900.8|356
1647568200000|2022-03-18 01:50:00|1903.1|1902.3|1903.4|1902.6|1904.4|1903.6|1902.9|1902.1|294
1647568500000|2022-03-18 01:55:00|1903.9|1903.1|1903.4|1902.6|1903.9|1903.1|1903.4|1902.6|184
1647568800000|2022-03-18 02:00:00|1903.9|1903.1|1902.4|1901.6|1903.9|1903.1|1902.4|1901.6|228
1647569100000|2022-03-18 02:05:00|1902.1|1901.3|1901.4|1900.6|1902.4|1901.6|1900.4|1899.6|429
1647569400000|2022-03-18 02:10:00|1900.9|1900.1|1901.9|1901.1|1902.4|1901.6|1900.9|1900.1|347
1647569700000|2022-03-18 02:15:00|1902.4|1901.6|1903.4|1902.6|1904.4|1903.6|1902.1|1901.3|324
1647570000000|2022-03-18 02:20:00|1903.9|1903.1|1902.4|1901.6|1903.9|1903.1|1902.4|1901.6|113
1647570300000|2022-03-18 02:25:00|1902.6|1901.8|1903.4|1902.6|1903.9|1903.1|1902.6|1901.8|215
1647570600000|2022-03-18 02:30:00|1903.9|1903.1|1904.4|1903.6|1904.4|1903.6|1903.9|1903.1|89
1647570900000|2022-03-18 02:35:00|1904.1|1903.3|1903.9|1903.1|1904.4|1903.6|1903.9|1903.1|53
1647571200000|2022-03-18 02:40:00|1904.1|1903.3|1904.9|1904.1|1905.4|1904.6|1903.9|1903.1|123
1647571500000|2022-03-18 02:45:00|1905.4|1904.6|1904.4|1903.6|1905.4|1904.6|1904.4|1903.6|59
1647571800000|2022-03-18 02:50:00|1903.9|1903.1|1902.9|1902.1|1904.4|1903.6|1902.9|1902.1|112
1647572100000|2022-03-18 02:55:00|1903.1|1902.3|1902.4|1901.6|1903.4|1902.6|1902.4|1901.6|63
1647572400000|2022-03-18 03:00:00|1902.6|1901.8|1901.9|1901.1|1902.9|1902.1|1901.9|1901.1|168
1647572700000|2022-03-18 03:05:00|1901.6|1900.8|1902.4|1901.6|1902.4|1901.6|1901.6|1900.8|62
1647573000000|2022-03-18 03:10:00|1901.9|1901.1|1901.4|1900.6|1901.9|1901.1|1901.4|1900.6|100
1647573300000|2022-03-18 03:15:00|1901.9|1901.1|1900.9|1900.1|1902.4|1901.6|1900.9|1900.1|216
1647573600000|2022-03-18 03:20:00|1900.4|1899.6|1901.4|1900.6|1902.9|1902.1|1900.4|1899.6|306
1647573900000|2022-03-18 03:25:00|1900.9|1900.1|1901.4|1900.6|1901.9|1901.1|1900.9|1900.1|309
1647574200000|2022-03-18 03:30:00|1900.9|1900.1|1901.4|1900.6|1902.4|1901.6|1899.9|1899.1|665
1647574500000|2022-03-18 03:35:00|1901.9|1901.1|1899.4|1898.6|1902.9|1902.1|1899.4|1898.6|424
1647574800000|2022-03-18 03:40:00|1899.9|1899.1|1899.4|1898.6|1900.4|1899.6|1898.9|1898.1|401
1647575100000|2022-03-18 03:45:00|1899.6|1898.8|1901.4|1900.6|1901.4|1900.6|1899.4|1898.6|275
1647575400000|2022-03-18 03:50:00|1901.9|1901.1|1900.6|1899.8|1901.9|1901.1|1900.4|1899.6|204
1647575700000|2022-03-18 03:55:00|1900.9|1900.1|1902.9|1902.1|1902.9|1902.1|1900.6|1899.8|315
1647576000000|2022-03-18 04:00:00|1902.4|1901.6|1903.4|1902.6|1903.9|1903.1|1902.4|1901.6|352
1647576300000|2022-03-18 04:05:00|1903.9|1903.1|1904.4|1903.6|1904.4|1903.6|1903.9|1903.1|396
1647576600000|2022-03-18 04:10:00|1904.9|1904.1|1903.9|1903.1|1904.9|1904.1|1903.9|1903.1|290
1647576900000|2022-03-18 04:15:00|1904.4|1903.6|1904.4|1903.6|1904.9|1904.1|1904.4|1903.6|216
1647577200000|2022-03-18 04:20:00|1903.9|1903.1|1905.9|1905.1|1905.9|1905.1|1903.9|1903.1|429
1647577500000|2022-03-18 04:25:00|1905.4|1904.6|1905.9|1905.1|1906.4|1905.6|1905.4|1904.6|297
1647577800000|2022-03-18 04:30:00|1906.4|1905.6|1905.9|1905.1|1906.9|1906.1|1905.9|1905.1|408
1647578100000|2022-03-18 04:35:00|1905.4|1904.6|1905.4|1904.6|1905.9|1905.1|1904.9|1904.1|254
1647578400000|2022-03-18 04:40:00|1905.9|1905.1|1906.4|1905.6|1906.9|1906.1|1905.4|1904.6|359
1647578700000|2022-03-18 04:45:00|1906.9|1906.1|1904.9|1904.1|1906.9|1906.1|1904.9|1904.1|190
1647579000000|2022-03-18 04:50:00|1905.1|1904.3|1904.9|1904.1|1905.4|1904.6|1904.4|1903.6|188
1647579300000|2022-03-18 04:55:00|1905.1|1904.3|1904.6|1903.8|1905.9|1905.1|1904.6|1903.8|323
1647579600000|2022-03-18 05:00:00|1904.4|1903.6|1904.4|1903.6|1905.9|1905.1|1904.4|1903.6|668
1647579900000|2022-03-18 05:05:00|1903.9|1903.1|1906.4|1905.6|1906.9|1906.1|1903.9|1903.1|674
1647580200000|2022-03-18 05:10:00|1906.1|1905.3|1907.9|1907.1|1908.4|1907.6|1905.9|1905.1|922
1647580500000|2022-03-18 05:15:00|1908.1|1907.3|1908.4|1907.6|1908.4|1907.6|1907.9|1907.1|415
1647580800000|2022-03-18 05:20:00|1908.6|1907.8|1909.4|1908.6|1909.4|1908.6|1907.4|1906.6|521
1647581100000|2022-03-18 05:25:00|1908.9|1908.1|1908.9|1908.1|1909.1|1908.3|1907.9|1907.1|428
1647581400000|2022-03-18 05:30:00|1908.4|1907.6|1909.4|1908.6|1909.4|1908.6|1908.4|1907.6|576
1647581700000|2022-03-18 05:35:00|1908.9|1908.1|1909.9|1909.1|1910.4|1909.6|1908.9|1908.1|426
1647582000000|2022-03-18 05:40:00|1910.4|1909.6|1910.4|1909.6|1910.9|1910.1|1909.9|1909.1|704
1647582300000|2022-03-18 05:45:00|1910.9|1910.1|1911.4|1910.6|1911.9|1911.1|1909.9|1909.1|1088
1647582600000|2022-03-18 05:50:00|1911.9|1911.1|1911.4|1910.6|1912.4|1911.6|1910.9|1910.1|1488
1647582900000|2022-03-18 05:55:00|1911.1|1910.3|1911.4|1910.6|1912.9|1912.1|1909.9|1909.1|3818
1647583200000|2022-03-18 06:00:00|1909.4|1908.6|1913.9|1913.1|1913.9|1913.1|1909.4|1908.6|3536
1647583500000|2022-03-18 06:05:00|1913.4|1912.6|1915.3|1913.3|1915.4|1914.1|1913.4|1912.5|889
1647583800000|2022-03-18 06:10:00|1915.1|1913.1|1919.4|1917.4|1920|1918|1915.1|1913.1|3
1647584100000|2022-03-18 06:15:00|1919.2|1917.2|1919|1917|1919.3|1917.3|1918.4|1916.4|1057
1647584400000|2022-03-18 06:20:00|1918.9|1916.9|1918.4|1916.4|1919|1917|1917.8|1915.8|0
1647584700000|2022-03-18 06:25:00|1918.2|1916.2|1919.4|1917.4|1919.4|1917.4|1918.2|1916.2|0
1647585000000|2022-03-18 06:30:00|1919.3|1917.3|1918.6|1916.6|1920.2|1918.2|1918.4|1916.4|0
1647585300000|2022-03-18 06:35:00|1918.4|1916.4|1918.7|1916.7|1918.9|1916.9|1918|1916|0
1647585600000|2022-03-18 06:40:00|1918.8|1916.8|1918.8|1916.8|1919.4|1917.4|1918.7|1916.7|0
1647585900000|2022-03-18 06:45:00|1918.7|1916.7|1917.4|1915.4|1918.8|1916.8|1917.4|1915.4|0
1647586200000|2022-03-18 06:50:00|1917.6|1915.6|1917.6|1915.6|1917.7|1915.7|1916.4|1914.4|0
1647586500000|2022-03-18 06:55:00|1917.4|1915.4|1918.6|1916.6|1918.7|1916.7|1916.9|1914.9|0
1647586800000|2022-03-18 07:00:00|1918.4|1916.4|1917.3|1915.3|1918.4|1916.4|1916.8|1914.8|0
1647587100000|2022-03-18 07:05:00|1917.5|1915.5|1917.1|1915.1|1917.6|1915.6|1916.4|1914.4|0
1647587400000|2022-03-18 07:10:00|1916.8|1914.8|1916.5|1914.5|1917.6|1915.6|1916.4|1914.4|0
1647587700000|2022-03-18 07:15:00|1916.2|1914.2|1914.9|1912.9|1916.9|1914.9|1914.9|1912.9|0
1647588000000|2022-03-18 07:20:00|1914.8|1912.8|1916.1|1914.1|1916.6|1914.6|1914.8|1912.8|0
1647588300000|2022-03-18 07:25:00|1916.3|1914.3|1917.3|1915.3|1917.4|1915.4|1916.3|1914.3|0
1647588600000|2022-03-18 07:30:00|1917.4|1915.4|1919.3|1918.1|1919.6|1918.4|1917.4|1915.4|205
1647588900000|2022-03-18 07:35:00|1919.6|1918.4|1919.1|1917.9|1919.6|1918.4|1918.8|1917.6|110
1647589200000|2022-03-18 07:40:00|1919.3|1918.1|1919.1|1917.9|1919.6|1918.4|1919.1|1917.9|92
1647589500000|2022-03-18 07:45:00|1919.3|1918.1|1919.6|1918.4|1919.6|1918.4|1919.1|1917.9|83
1647589800000|2022-03-18 07:50:00|1919.1|1917.9|1918.1|1916.9|1920.6|1919.4|1918.1|1916.9|117
1647590100000|2022-03-18 07:55:00|1918.3|1917.1|1919.1|1917.9|1919.1|1917.9|1918.1|1916.9|29
1647590400000|2022-03-18 08:00:00|1919.6|1918.4|1918.6|1917.4|1920.1|1918.9|1918.1|1916.9|78
1647590700000|2022-03-18 08:05:00|1918.8|1917.6|1918.8|1917.6|1920.6|1919.4|1918.6|1917.4|81
1647591000000|2022-03-18 08:10:00|1919.1|1917.9|1920.6|1919.4|1921.1|1919.9|1918.8|1917.6|86
1647591300000|2022-03-18 08:15:00|1920.8|1919.6|1918.8|1917.6|1920.8|1919.6|1918.6|1917.4|89
1647591600000|2022-03-18 08:20:00|1919.1|1917.9|1919.8|1918.6|1920.3|1919.1|1919.1|1917.9|68
1647591900000|2022-03-18 08:25:00|1919.6|1918.4|1919.1|1917.9|1920.1|1918.9|1918.6|1917.4|90
1647592200000|2022-03-18 08:30:00|1919.3|1918.1|1918.1|1916.9|1920.1|1918.9|1916.8|1915.6|326
1647592500000|2022-03-18 08:35:00|1918.3|1917.1|1918.6|1917.4|1920.1|1918.9|1917.6|1916.4|188
1647592800000|2022-03-18 08:40:00|1918.8|1917.6|1919.1|1917.9|1919.1|1917.9|1917.6|1916.4|57
1647593100000|2022-03-18 08:45:00|1918.8|1917.6|1917.1|1915.9|1919.1|1917.9|1916.1|1914.9|249
1647593400000|2022-03-18 08:50:00|1917.3|1916.1|1917.1|1915.9|1917.6|1916.4|1916.6|1915.4|112
1647593700000|2022-03-18 08:55:00|1916.8|1915.6|1918.1|1916.9|1918.1|1916.9|1916.6|1915.4|109
1647594000000|2022-03-18 09:00:00|1918.3|1917.1|1916.1|1914.9|1918.3|1917.1|1916.1|1914.9|152
1647594300000|2022-03-18 09:05:00|1915.8|1914.6|1916.1|1914.9|1916.6|1915.4|1915.6|1914.4|47
1647594600000|2022-03-18 09:10:00|1915.6|1914.4|1915.1|1913.9|1916.1|1914.9|1914.6|1913.4|109
1647594900000|2022-03-18 09:15:00|1914.8|1913.6|1914.1|1912.9|1915.1|1913.9|1914.1|1912.9|192
1647595200000|2022-03-18 09:20:00|1914.3|1913.1|1914.8|1913.6|1915.1|1913.9|1914.1|1912.9|196
1647595500000|2022-03-18 09:25:00|1914.6|1913.4|1915.3|1914.1|1915.6|1914.4|1913.6|1912.4|101
1647595800000|2022-03-18 09:30:00|1915.1|1913.9|1915.8|1914.6|1917.6|1916.4|1914.6|1913.4|128
1647596100000|2022-03-18 09:35:00|1916.1|1914.9|1915.6|1914.4|1916.1|1914.9|1914.6|1913.4|65
1647596400000|2022-03-18 09:40:00|1915.3|1914.1|1917.1|1915.9|1917.1|1915.9|1915.1|1913.9|51
1647596700000|2022-03-18 09:45:00|1917.3|1916.1|1917.1|1915.9|1917.6|1916.4|1916.6|1915.4|82
1647597000000|2022-03-18 09:50:00|1916.8|1915.6|1916.1|1914.9|1917.1|1915.9|1916.1|1914.9|19
1647597300000|2022-03-18 09:55:00|1916.3|1915.1|1916.6|1915.4|1917.6|1916.4|1916.3|1915.1|37
1647597600000|2022-03-18 10:00:00|1916.1|1914.9|1917.6|1916.4|1917.6|1916.4|1916.1|1914.9|27
1647597900000|2022-03-18 10:05:00|1917.3|1916.1|1918.1|1916.9|1918.1|1916.9|1916.6|1915.4|38
1647598200000|2022-03-18 10:10:00|1917.6|1916.4|1917.6|1916.4|1918.3|1917.1|1917.1|1915.9|33
1647598500000|2022-03-18 10:15:00|1917.3|1916.1|1915.3|1914.1|1917.3|1916.1|1915.1|1913.9|80
1647598800000|2022-03-18 10:20:00|1915.1|1913.9|1916.6|1915.4|1916.6|1915.4|1915.1|1913.9|69
1647599100000|2022-03-18 10:25:00|1917.1|1915.9|1917.6|1916.4|1918.1|1916.9|1916.8|1915.6|44
1647599400000|2022-03-18 10:30:00|1918.1|1916.9|1917.6|1916.4|1918.1|1916.9|1916.6|1915.4|95
1647599700000|2022-03-18 10:35:00|1917.3|1916.1|1918.1|1916.9|1918.6|1917.4|1917.3|1916.1|41
1647600000000|2022-03-18 10:40:00|1918.6|1917.4|1917.6|1916.4|1919.1|1917.9|1917.1|1915.9|35
1647600300000|2022-03-18 10:45:00|1917.8|1916.6|1917.3|1916.1|1918.1|1916.9|1917.1|1915.9|59
1647600600000|2022-03-18 10:50:00|1917.6|1916.4|1915.1|1913.9|1917.6|1916.4|1915.1|1913.9|62
1647600900000|2022-03-18 10:55:00|1915.3|1914.1|1916.3|1915.1|1916.6|1915.4|1915.1|1913.9|40
1647601200000|2022-03-18 11:00:00|1916.6|1915.4|1916.1|1914.9|1916.6|1915.4|1915.6|1914.4|56
1647601500000|2022-03-18 11:05:00|1915.6|1914.4|1914.6|1913.4|1916.1|1914.9|1913.6|1912.4|47
1647601800000|2022-03-18 11:10:00|1914.3|1913.1|1914.6|1913.4|1914.6|1913.4|1912.6|1911.4|82
1647602100000|2022-03-18 11:15:00|1914.8|1913.6|1915.3|1914.1|1915.6|1914.4|1914.8|1913.6|29
1647602400000|2022-03-18 11:20:00|1915.1|1913.9|1914.1|1912.9|1915.6|1914.4|1914.1|1912.9|34
1647602700000|2022-03-18 11:25:00|1914.3|1913.1|1913.1|1911.9|1914.6|1913.4|1911.1|1909.9|126
1647603000000|2022-03-18 11:30:00|1913.6|1912.4|1914.1|1912.9|1914.1|1912.9|1913.1|1911.9|15
1647603300000|2022-03-18 11:35:00|1913.8|1912.6|1915.1|1913.9|1915.3|1914.1|1913.6|1912.4|38
1647603600000|2022-03-18 11:40:00|1915.3|1914.1|1915.6|1914.4|1916.1|1914.9|1915.1|1913.9|47
1647603900000|2022-03-18 11:45:00|1915.1|1913.9|1915.6|1914.4|1915.6|1914.4|1914.8|1913.6|8
1647604200000|2022-03-18 11:50:00|1915.1|1913.9|1916.1|1914.9|1916.1|1914.9|1915.1|1913.9|136
1647604500000|2022-03-18 11:55:00|1916.6|1915.4|1915.1|1913.9|1917.1|1915.9|1915.1|1913.9|312
1647604800000|2022-03-18 12:00:00|1915.6|1914.4|1916.6|1915.4|1917.1|1915.9|1914.8|1913.6|332
1647605100000|2022-03-18 12:05:00|1917.1|1915.9|1918.1|1916.9|1918.1|1916.9|1916.1|1914.9|249
1647605400000|2022-03-18 12:10:00|1917.8|1916.6|1918.6|1917.4|1918.6|1917.4|1917.6|1916.4|57
1647605700000|2022-03-18 12:15:00|1918.1|1916.9|1918.1|1916.9|1918.6|1917.4|1917.1|1915.9|160
1647606000000|2022-03-18 12:20:00|1917.8|1916.6|1918.6|1917.4|1919.1|1917.9|1917.6|1916.4|113
1647606300000|2022-03-18 12:25:00|1918.8|1917.6|1918.6|1917.4|1918.8|1917.6|1918.3|1917.1|24
1647606600000|2022-03-18 12:30:00|1918.3|1917.1|1917.6|1916.4|1918.6|1917.4|1917.6|1916.4|34
1647606900000|2022-03-18 12:35:00|1917.1|1915.9|1918.1|1916.9|1918.1|1916.9|1917.1|1915.9|39
1647607200000|2022-03-18 12:40:00|1918.3|1917.1|1919.6|1918.4|1919.6|1918.4|1918.1|1916.9|25
1647607500000|2022-03-18 12:45:00|1919.3|1918.1|1919.1|1917.9|1919.8|1918.6|1918.8|1917.6|32
1647607800000|2022-03-18 12:50:00|1918.8|1917.6|1918.1|1916.9|1919.1|1917.9|1917.6|1916.4|135
1647608100000|2022-03-18 12:55:00|1917.6|1916.4|1918.6|1917.4|1919.1|1917.9|1917.6|1916.4|38
1647608400000|2022-03-18 13:00:00|1918.3|1917.1|1918.6|1917.4|1918.6|1917.4|1917.6|1916.4|46
1647608700000|2022-03-18 13:05:00|1918.1|1916.9|1918.6|1917.4|1918.8|1917.6|1918.1|1916.9|50
1647609000000|2022-03-18 13:10:00|1918.8|1917.6|1918.6|1917.4|1919.1|1917.9|1918.1|1916.9|19
1647609300000|2022-03-18 13:15:00|1918.8|1917.6|1918.6|1917.4|1919.1|1917.9|1918.1|1916.9|32
1647609600000|2022-03-18 13:20:00|1918.3|1917.1|1917.6|1916.4|1918.3|1917.1|1917.1|1915.9|74
1647609900000|2022-03-18 13:25:00|1918.1|1916.9|1919.6|1918.4|1920.1|1918.9|1917.6|1916.4|264
1647610200000|2022-03-18 13:30:00|1919.8|1918.6|1917.6|1916.4|1920.1|1918.9|1916.6|1915.4|324
1647610500000|2022-03-18 13:35:00|1917.1|1915.9|1920.6|1919.4|1922.6|1921.4|1917.1|1915.9|285
1647610800000|2022-03-18 13:40:00|1920.3|1919.1|1921.6|1920.4|1922.1|1920.9|1919.6|1918.4|233
1647611100000|2022-03-18 13:45:00|1921.8|1920.6|1924.1|1922.9|1924.6|1923.4|1921.6|1920.4|198
1647611400000|2022-03-18 13:50:00|1924.3|1923.1|1922.6|1921.4|1925.1|1923.9|1922.1|1920.9|106
1647611700000|2022-03-18 13:55:00|1923.1|1921.9|1924.6|1923.4|1925.1|1923.9|1922.6|1921.4|191
1647612000000|2022-03-18 14:00:00|1925.1|1923.9|1928.8|1927.6|1929.1|1927.9|1924.1|1922.9|285
1647612300000|2022-03-18 14:05:00|1928.6|1927.4|1929.6|1928.4|1930.1|1928.9|1927.6|1926.4|125
1647612600000|2022-03-18 14:10:00|1929.8|1928.6|1930.1|1928.9|1931.1|1929.9|1929.6|1928.4|182
1647612900000|2022-03-18 14:15:00|1930.6|1929.4|1928.1|1926.9|1930.6|1929.4|1927.6|1926.4|265
1647613200000|2022-03-18 14:20:00|1927.8|1926.6|1927.6|1926.4|1928.6|1927.4|1927.1|1925.9|105
1647613500000|2022-03-18 14:25:00|1928.6|1927.4|1928.6|1927.4|1929.1|1927.9|1927.6|1926.4|425
1647613800000|2022-03-18 14:30:00|1928.3|1927.1|1926.6|1925.4|1929.1|1927.9|1926.6|1925.4|96
1647614100000|2022-03-18 14:35:00|1927.1|1925.9|1925.6|1924.4|1927.1|1925.9|1924.8|1923.6|78
1647614400000|2022-03-18 14:40:00|1925.3|1924.1|1926.3|1925.1|1926.6|1925.4|1924.6|1923.4|59
1647614700000|2022-03-18 14:45:00|1926.1|1924.9|1927.1|1925.9|1928.1|1926.9|1926.1|1924.9|116
1647615000000|2022-03-18 14:50:00|1926.8|1925.6|1926.8|1925.6|1927.6|1926.4|1926.1|1924.9|147
1647615300000|2022-03-18 14:55:00|1927.1|1925.9|1927.1|1925.9|1927.6|1926.4|1926.1|1924.9|105
1647615600000|2022-03-18 15:00:00|1926.6|1925.4|1928.6|1927.4|1929.6|1928.4|1926.6|1925.4|239
1647615900000|2022-03-18 15:05:00|1928.3|1927.1|1928.1|1926.9|1929.1|1927.9|1928.1|1926.9|66
1647616200000|2022-03-18 15:10:00|1928.3|1927.1|1927.6|1926.4|1928.6|1927.4|1927.1|1925.9|87
1647616500000|2022-03-18 15:15:00|1927.1|1925.9|1927.3|1926.1|1927.6|1926.4|1926.1|1924.9|124
1647616800000|2022-03-18 15:20:00|1927.1|1925.9|1925.6|1924.4|1927.1|1925.9|1925.6|1924.4|79
1647617100000|2022-03-18 15:25:00|1925.1|1923.9|1925.1|1923.9|1925.6|1924.4|1924.1|1922.9|109
1647617400000|2022-03-18 15:30:00|1925.3|1924.1|1926.6|1925.4|1927.1|1925.9|1925.1|1923.9|85
1647617700000|2022-03-18 15:35:00|1926.1|1924.9|1927.3|1926.1|1929.1|1927.9|1926.1|1924.9|495
1647618000000|2022-03-18 15:40:00|1927.6|1926.4|1927.1|1925.9|1927.6|1926.4|1926.6|1925.4|102
1647618300000|2022-03-18 15:45:00|1927.3|1926.1|1927.1|1925.9|1928.1|1926.9|1926.6|1925.4|86
1647618600000|2022-03-18 15:50:00|1927.3|1926.1|1926.1|1924.9|1928.6|1927.4|1926.1|1924.9|132
1647618900000|2022-03-18 15:55:00|1926.6|1925.4|1927.8|1926.6|1928.6|1927.4|1926.3|1925.1|77
1647619200000|2022-03-18 16:00:00|1927.6|1926.4|1927.6|1926.4|1927.6|1926.4|1926.6|1925.4|62
1647619500000|2022-03-18 16:05:00|1927.8|1926.6|1928.1|1926.9|1928.6|1927.4|1927.6|1926.4|32
1647619800000|2022-03-18 16:10:00|1928.3|1927.1|1928.1|1926.9|1928.6|1927.4|1928.1|1926.9|45
1647620100000|2022-03-18 16:15:00|1928.3|1927.1|1929.1|1927.9|1930.1|1928.9|1928.1|1926.9|98
1647620400000|2022-03-18 16:20:00|1928.6|1927.4|1929.8|1928.6|1930.1|1928.9|1928.6|1927.4|164
1647620700000|2022-03-18 16:25:00|1930.1|1928.9|1931.6|1930.4|1931.6|1930.4|1929.6|1928.4|217
1647621000000|2022-03-18 16:30:00|1931.3|1930.1|1931.6|1930.4|1932.1|1930.9|1930.6|1929.4|174
1647621300000|2022-03-18 16:35:00|1931.8|1930.6|1933.1|1931.9|1933.6|1932.4|1931.6|1930.4|182
1647621600000|2022-03-18 16:40:00|1933.3|1932.1|1934.8|1933.6|1934.8|1933.6|1933.1|1931.9|269
1647621900000|2022-03-18 16:45:00|1934.6|1933.4|1933.1|1931.9|1935.1|1933.9|1933.1|1931.9|74
1647622200000|2022-03-18 16:50:00|1933.6|1932.4|1933.6|1932.4|1934.1|1932.9|1933.1|1931.9|80
1647622500000|2022-03-18 16:55:00|1934.1|1932.9|1933.1|1931.9|1934.1|1932.9|1933.1|1931.9|67
1647622800000|2022-03-18 17:00:00|1933.6|1932.4|1932.1|1930.9|1933.6|1932.4|1931.6|1930.4|51
1647623100000|2022-03-18 17:05:00|1931.8|1930.6|1933.1|1931.9|1934.1|1932.9|1931.6|1930.4|38
1647623400000|2022-03-18 17:10:00|1933.3|1932.1|1933.1|1931.9|1933.6|1932.4|1932.6|1931.4|28
1647623700000|2022-03-18 17:15:00|1932.6|1931.4|1932.1|1930.9|1933.6|1932.4|1932.1|1930.9|39
1647624000000|2022-03-18 17:20:00|1932.6|1931.4|1933.1|1931.9|1933.1|1931.9|1932.1|1930.9|30
1647624300000|2022-03-18 17:25:00|1932.6|1931.4|1934.1|1932.9|1934.1|1932.9|1932.6|1931.4|21
1647624600000|2022-03-18 17:30:00|1933.6|1932.4|1934.1|1932.9|1934.1|1932.9|1933.6|1932.4|10
1647624900000|2022-03-18 17:35:00|1934.3|1933.1|1933.6|1932.4|1934.3|1933.1|1933.6|1932.4|15
1647625200000|2022-03-18 17:40:00|1933.3|1932.1|1933.1|1931.9|1933.6|1932.4|1932.6|1931.4|32
1647625500000|2022-03-18 17:45:00|1932.8|1931.6|1933.6|1932.4|1933.6|1932.4|1932.6|1931.4|37
1647625800000|2022-03-18 17:50:00|1933.3|1932.1|1932.6|1931.4|1933.6|1932.4|1932.1|1930.9|62
1647626100000|2022-03-18 17:55:00|1932.8|1931.6|1932.1|1930.9|1933.6|1932.4|1931.6|1930.4|124
1647626400000|2022-03-18 18:00:00|1932.6|1931.4|1932.6|1931.4|1932.6|1931.4|1932.1|1930.9|9
1647626700000|2022-03-18 18:05:00|1932.1|1930.9|1931.6|1930.4|1932.1|1930.9|1931.1|1929.9|66
1647627000000|2022-03-18 18:10:00|1931.3|1930.1|1932.6|1931.4|1932.6|1931.4|1931.1|1929.9|33
1647627300000|2022-03-18 18:15:00|1932.8|1931.6|1933.3|1932.1|1933.6|1932.4|1932.8|1931.6|22
1647627600000|2022-03-18 18:20:00|1933.1|1931.9|1933.1|1931.9|1933.6|1932.4|1932.6|1931.4|27
1647627900000|2022-03-18 18:25:00|1932.8|1931.6|1932.1|1930.9|1932.8|1931.6|1931.6|1930.4|22
1647628200000|2022-03-18 18:30:00|1932.3|1931.1|1932.6|1931.4|1932.6|1931.4|1931.6|1930.4|26
1647628500000|2022-03-18 18:35:00|1932.3|1931.1|1933.1|1931.9|1933.6|1932.4|1932.1|1930.9|15
1647628800000|2022-03-18 18:40:00|1933.3|1932.1|1932.6|1931.4|1933.8|1932.6|1931.6|1930.4|54
1647629100000|2022-03-18 18:45:00|1932.3|1931.1|1933.6|1932.4|1933.6|1932.4|1932.3|1931.1|28
1647629400000|2022-03-18 18:50:00|1933.8|1932.6|1933.8|1932.6|1934.1|1932.9|1933.6|1932.4|18
1647629700000|2022-03-18 18:55:00|1933.6|1932.4|1934.1|1932.9|1934.1|1932.9|1933.3|1932.1|15
1647630000000|2022-03-18 19:00:00|1934.6|1933.4|1934.1|1932.9|1934.6|1933.4|1933.6|1932.4|19
1647630300000|2022-03-18 19:05:00|1933.8|1932.6|1934.1|1932.9|1934.1|1932.9|1933.6|1932.4|43
1647630600000|2022-03-18 19:10:00|1934.3|1933.1|1934.1|1932.9|1934.6|1933.4|1933.6|1932.4|22
1647630900000|2022-03-18 19:15:00|1934.3|1933.1|1935.3|1934.1|1935.6|1934.4|1934.1|1932.9|14
1647631200000|2022-03-18 19:20:00|1935.6|1934.4|1935.8|1934.6|1936.1|1934.9|1934.6|1933.4|91
1647631500000|2022-03-18 19:25:00|1936.1|1934.9|1936.6|1935.4|1937.1|1935.9|1936.1|1934.9|59
1647631800000|2022-03-18 19:30:00|1936.8|1935.6|1938.6|1937.4|1938.6|1937.4|1936.8|1935.6|89
1647632100000|2022-03-18 19:35:00|1938.1|1936.9|1935.6|1934.4|1938.1|1936.9|1935.6|1934.4|60
1647632400000|2022-03-18 19:40:00|1936.1|1934.9|1937.1|1935.9|1937.3|1936.1|1935.6|1934.4|35
1647632700000|2022-03-18 19:45:00|1936.8|1935.6|1936.6|1935.4|1937.1|1935.9|1936.1|1934.9|61
1647633000000|2022-03-18 19:50:00|1936.1|1934.9|1936.1|1934.9|1937.1|1935.9|1935.6|1934.4|147
1647633300000|2022-03-18 19:55:00|1936.3|1935.1|1936.1|1934.9|1937.6|1936.4|1936.1|1934.9|67
1647633600000|2022-03-18 20:00:00|1936.6|1935.4|1936.6|1935.4|1937.1|1935.9|1936.1|1934.9|7
1647633900000|2022-03-18 20:05:00|1936.8|1935.6|1936.8|1935.6|1937.1|1935.9|1936.6|1935.4|5
1647634200000|2022-03-18 20:10:00|1936.6|1935.4|1936.6|1935.4|1937.1|1935.9|1936.6|1935.4|4
1647634500000|2022-03-18 20:15:00|1936.8|1935.6|1937.6|1936.4|1937.6|1936.4|1936.8|1935.6|10
1647634800000|2022-03-18 20:20:00|1938|1936|1940.5|1938.5|1940.5|1938.5|1938|1936|31
1647635100000|2022-03-18 20:25:00|1940.3|1938.3|1940.4|1938.4|1940.7|1938.7|1939.9|1937.9|14
1647635400000|2022-03-18 20:30:00|1940.3|1938.3|1941|1939|1941|1939|1940.1|1938.1|0
1647635700000|2022-03-18 20:35:00|1940.7|1938.7|1941.6|1939.6|1941.6|1939.6|1940.2|1938.2|15
1647636000000|2022-03-18 20:40:00|1941.8|1939.8|1942.4|1940.4|1942.6|1940.6|1941.8|1939.8|26
1647636300000|2022-03-18 20:45:00|1942.3|1940.3|1942.1|1940.1|1942.3|1940.3|1941.5|1939.5|43
1647636600000|2022-03-18 20:50:00|1941.7|1939.7|1942|1940|1942.3|1940.3|1941.5|1939.5|21
1647636900000|2022-03-18 20:55:00|1941.6|1939.6|1941.9|1939.9|1942.1|1940.1|1941.6|1939.6|0
1647813600000|2022-03-20 22:00:00|1939.6|1937.6|1939.7|1937.7|1939.8|1937.8|1938.5|1936.5|0
1647813900000|2022-03-20 22:05:00|1939.6|1937.6|1939.5|1937.5|1939.7|1937.7|1938.4|1936.4|0
1647814200000|2022-03-20 22:10:00|1939.6|1937.6|1940.1|1938.1|1940.1|1938.1|1939.4|1937.4|0
1647814500000|2022-03-20 22:15:00|1939.9|1937.9|1939.1|1937.1|1939.9|1937.9|1939|1937|0
1647814800000|2022-03-20 22:20:00|1939.3|1937.3|1938.7|1936.7|1939.3|1937.3|1938.6|1936.6|0
1647815100000|2022-03-20 22:25:00|1938.9|1936.9|1938.7|1936.7|1938.9|1936.9|1938.5|1936.5|0
1647815400000|2022-03-20 22:30:00|1939.2|1937.2|1938.9|1936.9|1939.2|1937.2|1938.9|1936.9|0
1647815700000|2022-03-20 22:35:00|1938.6|1936.6|1938.6|1936.6|1939.1|1937.1|1938.6|1936.6|0
1647816000000|2022-03-20 22:40:00|1938.7|1936.7|1939.1|1937.1|1939.3|1937.3|1938.5|1936.5|0
1647816300000|2022-03-20 22:45:00|1939.3|1937.3|1939.1|1937.1|1939.4|1937.4|1938.9|1936.9|0
1647816600000|2022-03-20 22:50:00|1939.3|1937.3|1938.9|1936.9|1939.4|1937.4|1938.3|1936.3|0
1647816900000|2022-03-20 22:55:00|1939.1|1937.1|1938.5|1936.5|1939.3|1937.3|1938.5|1936.5|0
1647817200000|2022-03-20 23:00:00|1938.4|1936.4|1937.8|1935.8|1938.4|1936.4|1937.7|1935.7|0
1647817500000|2022-03-20 23:05:00|1937.6|1935.6|1937.5|1935.5|1938.3|1936.3|1937.4|1935.4|0
1647817800000|2022-03-20 23:10:00|1937.4|1935.4|1937|1935|1937.4|1935.4|1936.7|1934.7|0
1647818100000|2022-03-20 23:15:00|1937.1|1935.1|1937.8|1935.8|1938|1936|1937|1935|0
1647818400000|2022-03-20 23:20:00|1937.7|1935.7|1937.5|1935.5|1938|1936|1937.3|1935.3|0
1647818700000|2022-03-20 23:25:00|1937.3|1935.3|1937.4|1935.4|1938|1936|1937|1935|0
1647819000000|2022-03-20 23:30:00|1937.7|1935.7|1936.2|1934.2|1939.5|1937.5|1935|1933|0
1647819300000|2022-03-20 23:35:00|1936|1934|1937.4|1935.4|1937.4|1935.4|1935.6|1933.6|0
1647819600000|2022-03-20 23:40:00|1937.7|1935.7|1940.1|1938.1|1940.6|1938.6|1937.7|1935.7|0
1647819900000|2022-03-20 23:45:00|1940.2|1938.2|1939.4|1937.4|1940.2|1938.2|1939.1|1937.1|0
1647820200000|2022-03-20 23:50:00|1939|1937|1938.9|1936.9|1939.1|1937.1|1938.4|1936.4|0
1647820500000|2022-03-20 23:55:00|1938.7|1936.7|1937.7|1935.7|1938.9|1936.9|1937.7|1935.7|0
1647820800000|2022-03-21 00:00:00|1937.8|1935.8|1941|1939|1941.6|1939.6|1937.7|1935.7|0
1647821100000|2022-03-21 00:05:00|1940.9|1938.9|1939.4|1937.4|1940.9|1938.9|1939.4|1937.4|0
1647821400000|2022-03-21 00:10:00|1939.1|1937.1|1938.4|1936.4|1939.7|1937.7|1938|1936|0
1647821700000|2022-03-21 00:15:00|1938.2|1936.2|1935.7|1933.7|1938.3|1936.3|1935.4|1933.4|0
1647822000000|2022-03-21 00:20:00|1935.9|1933.9|1935.9|1933.9|1936.2|1934.2|1933.8|1931.8|0
1647822300000|2022-03-21 00:25:00|1935.7|1933.7|1936.8|1934.8|1936.8|1934.8|1935.3|1933.3|0
1647822600000|2022-03-21 00:30:00|1936.3|1934.3|1937.4|1935.4|1937.6|1935.6|1936|1934|0
1647822900000|2022-03-21 00:35:00|1937.2|1935.2|1938.5|1936.5|1938.5|1936.5|1937.1|1935.1|0
1647823200000|2022-03-21 00:40:00|1938.4|1936.4|1938.1|1936.1|1938.5|1936.5|1937.5|1935.5|0
1647823500000|2022-03-21 00:45:00|1938|1936|1938.2|1936.2|1938.8|1936.8|1937.8|1935.8|0
1647823800000|2022-03-21 00:50:00|1938.4|1936.4|1939.4|1937.4|1939.7|1937.7|1938.1|1936.1|0
1647824100000|2022-03-21 00:55:00|1939.2|1937.2|1940|1938|1940|1938|1939.2|1937.2|0
1647824400000|2022-03-21 01:00:00|1940.3|1938.3|1939.5|1937.5|1940.5|1938.5|1939.5|1937.5|0
1647824700000|2022-03-21 01:05:00|1939.6|1937.6|1939.2|1937.2|1939.9|1937.9|1938.8|1936.8|0
1647825000000|2022-03-21 01:10:00|1939|1937|1939.2|1937.2|1939.7|1937.7|1939|1937|0
1647825300000|2022-03-21 01:15:00|1939.1|1937.1|1937.9|1935.9|1939.2|1937.2|1937.8|1935.8|0
1647825600000|2022-03-21 01:20:00|1938.1|1936.1|1936.7|1934.7|1938.1|1936.1|1936.3|1934.3|0
1647825900000|2022-03-21 01:25:00|1936.6|1934.6|1936|1934|1936.6|1934.6|1935.1|1933.1|0
1647826200000|2022-03-21 01:30:00|1935.9|1933.9|1934.9|1932.9|1935.9|1933.9|1934.6|1932.6|0
1647826500000|2022-03-21 01:35:00|1935.1|1933.1|1934.2|1932.2|1935.1|1933.1|1933.9|1931.9|0
1647826800000|2022-03-21 01:40:00|1933.9|1931.9|1932.8|1930.8|1933.9|1931.9|1932|1930|0
1647827100000|2022-03-21 01:45:00|1932.6|1930.6|1934.6|1932.6|1934.7|1932.7|1932.6|1930.6|0
1647827400000|2022-03-21 01:50:00|1934.7|1932.7|1933.5|1931.5|1934.7|1932.7|1932.8|1930.8|0
1647827700000|2022-03-21 01:55:00|1933.9|1931.9|1932.4|1930.4|1934.4|1932.4|1932.4|1930.4|0
1647828000000|2022-03-21 02:00:00|1932.6|1930.6|1932.5|1930.5|1932.9|1930.9|1931.6|1929.6|0
1647828300000|2022-03-21 02:05:00|1932.3|1930.3|1932.5|1930.5|1932.7|1930.7|1932|1930|0
1647828600000|2022-03-21 02:10:00|1932.7|1930.7|1933.7|1931.7|1933.7|1931.7|1932.5|1930.5|0
1647828900000|2022-03-21 02:15:00|1933.6|1931.6|1933.4|1931.4|1933.7|1931.7|1932.7|1930.7|0
1647829200000|2022-03-21 02:20:00|1933.6|1931.6|1934.1|1932.1|1934.3|1932.3|1933.1|1931.1|0
1647829500000|2022-03-21 02:25:00|1934.3|1932.3|1934.1|1932.1|1934.3|1932.3|1933.6|1931.6|0
1647829800000|2022-03-21 02:30:00|1933.9|1931.9|1932.6|1930.6|1933.9|1931.9|1932.6|1930.6|0
1647830100000|2022-03-21 02:35:00|1932.4|1930.4|1932.8|1930.8|1933|1931|1931.7|1929.7|0
1647830400000|2022-03-21 02:40:00|1932.6|1930.6|1933.6|1931.6|1933.6|1931.6|1932.2|1930.2|0
1647830700000|2022-03-21 02:45:00|1933.4|1931.4|1931.8|1929.8|1933.6|1931.6|1931.8|1929.8|0
1647831000000|2022-03-21 02:50:00|1932|1930|1932.6|1930.6|1932.9|1930.9|1931.8|1929.8|0
1647831300000|2022-03-21 02:55:00|1932.8|1930.8|1933.1|1931.1|1933.6|1931.6|1932.8|1930.8|0
1647831600000|2022-03-21 03:00:00|1933.3|1931.3|1932.2|1930.2|1933.3|1931.3|1932.1|1930.1|0
1647831900000|2022-03-21 03:05:00|1932.4|1930.4|1932.1|1930.1|1932.7|1930.7|1932.1|1930.1|0
1647832200000|2022-03-21 03:10:00|1932|1930|1932.9|1930.9|1933.1|1931.1|1931.8|1929.8|0
1647832500000|2022-03-21 03:15:00|1932.8|1930.8|1932.7|1930.7|1933.7|1931.7|1932.7|1930.7|0
1647832800000|2022-03-21 03:20:00|1932.6|1930.6|1933|1931|1933.1|1931.1|1932.1|1930.1|0
1647833100000|2022-03-21 03:25:00|1932.9|1930.9|1932.2|1930.2|1933|1931|1932.2|1930.2|0
1647833400000|2022-03-21 03:30:00|1932.5|1930.5|1932.4|1930.4|1932.5|1930.5|1932.1|1930.1|0
1647833700000|2022-03-21 03:35:00|1932.2|1930.2|1933.6|1931.6|1933.8|1931.8|1932.2|1930.2|0
1647834000000|2022-03-21 03:40:00|1933.8|1931.8|1933.8|1931.8|1934.4|1932.4|1933.6|1931.6|0
1647834300000|2022-03-21 03:45:00|1934|1932|1934.1|1932.1|1934.5|1932.5|1933.8|1931.8|0
1647834600000|2022-03-21 03:50:00|1934|1932|1934.6|1932.6|1934.6|1932.6|1933.8|1931.8|0
1647834900000|2022-03-21 03:55:00|1934.7|1932.7|1934.4|1932.4|1934.9|1932.9|1934.3|1932.3|0
1647835200000|2022-03-21 04:00:00|1934.3|1932.3|1933.8|1931.8|1934.5|1932.5|1933.7|1931.7|0
1647835500000|2022-03-21 04:05:00|1933.7|1931.7|1932.6|1930.6|1933.8|1931.8|1932.4|1930.4|0
1647835800000|2022-03-21 04:10:00|1932.5|1930.5|1932.2|1930.2|1932.5|1930.5|1932.2|1930.2|0
1647836100000|2022-03-21 04:15:00|1932.8|1930.8|1932.6|1930.6|1933|1931|1931.8|1929.8|0
1647836400000|2022-03-21 04:20:00|1932.7|1930.7|1932.9|1930.9|1933.1|1931.1|1932.4|1930.4|0
1647836700000|2022-03-21 04:25:00|1933|1931|1933.3|1931.3|1933.4|1931.4|1932.9|1930.9|0
1647837000000|2022-03-21 04:30:00|1933.6|1931.6|1933.3|1931.3|1933.7|1931.7|1933.3|1931.3|0
1647837300000|2022-03-21 04:35:00|1933.4|1931.4|1933.1|1931.1|1933.4|1931.4|1932.9|1930.9|0
1647837600000|2022-03-21 04:40:00|1933|1931|1933.4|1931.4|1933.4|1931.4|1932.9|1930.9|0
1647837900000|2022-03-21 04:45:00|1933.2|1931.2|1933.3|1931.3|1933.3|1931.3|1933.2|1931.2|0
1647838200000|2022-03-21 04:50:00|1933.2|1931.2|1932.6|1930.6|1933.3|1931.3|1932.6|1930.6|0
1647838500000|2022-03-21 04:55:00|1932.4|1930.4|1932.9|1930.9|1933.1|1931.1|1932.4|1930.4|0
1647838800000|2022-03-21 05:00:00|1933.1|1931.1|1932.4|1930.4|1933.1|1931.1|1932.3|1930.3|0
1647839100000|2022-03-21 05:05:00|1932.2|1930.2|1932.1|1930.1|1932.4|1930.4|1931.8|1929.8|0
1647839400000|2022-03-21 05:10:00|1931.9|1929.9|1932.1|1930.1|1932.5|1930.5|1931|1929|0
1647839700000|2022-03-21 05:15:00|1932|1930|1931.3|1929.3|1932|1930|1930.8|1928.8|0
1647840000000|2022-03-21 05:20:00|1931.4|1929.4|1931.4|1929.4|1932.1|1930.1|1931.4|1929.4|0
1647840300000|2022-03-21 05:25:00|1931.7|1929.7|1932.2|1930.2|1932.5|1930.5|1931.1|1929.1|0
1647840600000|2022-03-21 05:30:00|1932.1|1930.1|1931.3|1929.3|1932.4|1930.4|1931|1929|0
1647840900000|2022-03-21 05:35:00|1931.2|1929.2|1930.7|1928.7|1931.7|1929.7|1930.5|1928.5|0
1647841200000|2022-03-21 05:40:00|1930.5|1928.5|1930.2|1928.2|1930.7|1928.7|1930|1928|0
1647841500000|2022-03-21 05:45:00|1930.1|1928.1|1929.7|1927.7|1930.7|1928.7|1929.4|1927.4|0
1647841800000|2022-03-21 05:50:00|1929.4|1927.4|1931.2|1929.2|1931.3|1929.3|1929.4|1927.4|0
1647842100000|2022-03-21 05:55:00|1931|1929|1930.5|1928.5|1931.2|1929.2|1930.2|1928.2|0
1647842400000|2022-03-21 06:00:00|1930.8|1928.8|1931.9|1929.9|1932.5|1930.5|1930.8|1928.8|0
1647842700000|2022-03-21 06:05:00|1932.1|1930.1|1932.2|1930.2|1932.8|1930.8|1931.7|1929.7|0
1647843000000|2022-03-21 06:10:00|1932.3|1930.3|1931.8|1929.8|1932.6|1930.6|1931.8|1929.8|0
1647843300000|2022-03-21 06:15:00|1932|1930|1931|1929|1932.1|1930.1|1930.9|1928.9|0
1647843600000|2022-03-21 06:20:00|1931.2|1929.2|1930.5|1928.5|1931.2|1929.2|1930.2|1928.2|0
1647843900000|2022-03-21 06:25:00|1930.7|1928.7|1931|1929|1931.2|1929.2|1930.4|1928.4|0
1647844200000|2022-03-21 06:30:00|1931.1|1929.1|1931|1929|1931.2|1929.2|1930.7|1928.7|0
1647844500000|2022-03-21 06:35:00|1931.1|1929.1|1933.1|1931.1|1933.3|1931.3|1930.9|1928.9|0
1647844800000|2022-03-21 06:40:00|1933|1931|1932.9|1930.9|1933.3|1931.3|1932|1930|0
1647845100000|2022-03-21 06:45:00|1933|1931|1931.6|1929.6|1933.2|1931.2|1931.5|1929.5|0
1647845400000|2022-03-21 06:50:00|1931.5|1929.5|1932.4|1930.4|1932.4|1930.4|1931.5|1929.5|0
1647845700000|2022-03-21 06:55:00|1932.5|1930.5|1932.6|1930.6|1933.2|1931.2|1932.2|1930.2|0
1647846000000|2022-03-21 07:00:00|1932.9|1930.9|1932.2|1930.2|1933.7|1931.7|1931.9|1929.9|0
1647846300000|2022-03-21 07:05:00|1932.3|1930.3|1931.3|1929.3|1932.3|1930.3|1931.2|1929.2|0
1647846600000|2022-03-21 07:10:00|1931.2|1929.2|1932.9|1930.9|1933.5|1931.5|1931.2|1929.2|0
1647846900000|2022-03-21 07:15:00|1933.2|1931.2|1932.4|1930.4|1933.3|1931.3|1931.8|1929.8|0
1647847200000|2022-03-21 07:20:00|1932.3|1930.3|1930.5|1928.5|1932.9|1930.9|1930.5|1928.5|0
1647847500000|2022-03-21 07:25:00|1930.7|1928.7|1930.4|1928.4|1931.5|1929.5|1930.2|1928.2|0
1647847800000|2022-03-21 07:30:00|1930.5|1928.5|1930.1|1928.1|1930.5|1928.5|1929.4|1927.4|0
1647848100000|2022-03-21 07:35:00|1930|1928|1930.2|1928.2|1930.8|1928.8|1929.4|1927.4|0
1647848400000|2022-03-21 07:40:00|1930.3|1928.3|1931.1|1929.1|1931.3|1929.3|1929.6|1927.6|0
1647848700000|2022-03-21 07:45:00|1931.3|1929.3|1931.3|1929.3|1932.3|1930.3|1931|1929|0
1647849000000|2022-03-21 07:50:00|1931.4|1929.4|1930.9|1928.9|1931.6|1929.6|1930.8|1928.8|0
1647849300000|2022-03-21 07:55:00|1930.6|1928.6|1931.9|1929.9|1932.4|1930.4|1930.6|1928.6|0
1647849600000|2022-03-21 08:00:00|1932.2|1930.2|1934.2|1932.2|1934.5|1932.5|1931.9|1929.9|0
1647849900000|2022-03-21 08:05:00|1934.3|1932.3|1934.9|1932.9|1935.5|1933.5|1932.9|1930.9|0
1647850200000|2022-03-21 08:10:00|1935.1|1933.1|1934.4|1932.4|1936.1|1934.1|1934.1|1932.1|0
1647850500000|2022-03-21 08:15:00|1934.6|1932.6|1936.2|1934.2|1936.3|1934.3|1934.3|1932.3|0
1647850800000|2022-03-21 08:20:00|1936.3|1934.3|1935.5|1933.5|1936.5|1934.5|1935.2|1933.2|0
1647851100000|2022-03-21 08:25:00|1935.4|1933.4|1934.8|1932.8|1935.8|1933.8|1934.5|1932.5|0
1647851400000|2022-03-21 08:30:00|1935.1|1933.1|1935.8|1933.8|1936.9|1934.9|1935.1|1933.1|0
1647851700000|2022-03-21 08:35:00|1935.6|1933.6|1937.3|1935.3|1937.5|1935.5|1935.2|1933.2|0
1647852000000|2022-03-21 08:40:00|1937.2|1935.2|1936|1934|1937.8|1935.8|1935.5|1933.5|0
1647852300000|2022-03-21 08:45:00|1936.2|1934.2|1935.5|1933.5|1936.6|1934.6|1935.2|1933.2|0
1647852600000|2022-03-21 08:50:00|1935.2|1933.2|1934.8|1932.8|1935.5|1933.5|1934.5|1932.5|0
1647852900000|2022-03-21 08:55:00|1934.7|1932.7|1935.2|1933.2|1935.3|1933.3|1934.1|1932.1|0
1647853200000|2022-03-21 09:00:00|1935.3|1933.3|1934.4|1932.4|1935.5|1933.5|1934.2|1932.2|0
1647853500000|2022-03-21 09:05:00|1934.6|1932.6|1934.2|1932.2|1934.9|1932.9|1931.6|1929.6|0
1647853800000|2022-03-21 09:10:00|1934.1|1932.1|1934.8|1932.8|1935.1|1933.1|1934.1|1932.1|0
1647854100000|2022-03-21 09:15:00|1935|1933|1936.1|1934.1|1936.1|1934.1|1933.9|1931.9|0
1647854400000|2022-03-21 09:20:00|1936.3|1934.3|1936.8|1934.8|1937.5|1935.5|1936.1|1934.1|0
1647854700000|2022-03-21 09:25:00|1936.5|1934.5|1936.2|1934.2|1936.5|1934.5|1935.8|1933.8|0
1647855000000|2022-03-21 09:30:00|1936.4|1934.4|1936.9|1934.9|1936.9|1934.9|1936|1934|0
1647855300000|2022-03-21 09:35:00|1937.2|1935.2|1935.8|1933.8|1937.8|1935.8|1935.8|1933.8|0
1647855600000|2022-03-21 09:40:00|1936|1934|1936.1|1934.1|1936.3|1934.3|1935.8|1933.8|0
1647855900000|2022-03-21 09:45:00|1936.2|1934.2|1935.5|1933.5|1936.2|1934.2|1935.2|1933.2|0
1647856200000|2022-03-21 09:50:00|1935.3|1933.3|1935.2|1933.2|1935.5|1933.5|1934.8|1932.8|0
1647856500000|2022-03-21 09:55:00|1935.3|1933.3|1936.4|1934.4|1936.4|1934.4|1935.3|1933.3|0
1647856800000|2022-03-21 10:00:00|1936.1|1934.1|1936|1934|1937.1|1935.1|1935.7|1933.7|0
1647857100000|2022-03-21 10:05:00|1936.3|1934.3|1936.3|1934.3|1936.5|1934.5|1936|1934|0
1647857400000|2022-03-21 10:10:00|1936.5|1934.5|1937.3|1935.3|1937.3|1935.3|1936.3|1934.3|0
1647857700000|2022-03-21 10:15:00|1937.1|1935.1|1935.7|1933.7|1937.3|1935.3|1935.7|1933.7|0
1647858000000|2022-03-21 10:20:00|1935.8|1933.8|1935|1933|1936.1|1934.1|1935|1933|0
1647858300000|2022-03-21 10:25:00|1935.3|1933.3|1934.8|1932.8|1935.4|1933.4|1934.5|1932.5|0
1647858600000|2022-03-21 10:30:00|1934.7|1932.7|1934.3|1932.3|1935.3|1933.3|1934.3|1932.3|0
1647858900000|2022-03-21 10:35:00|1934.2|1932.2|1933.8|1931.8|1934.5|1932.5|1933.7|1931.7|0
1647859200000|2022-03-21 10:40:00|1933.9|1931.9|1935.1|1933.1|1935.1|1933.1|1933.7|1931.7|0
1647859500000|2022-03-21 10:45:00|1935|1933|1934.1|1932.1|1935.1|1933.1|1934.1|1932.1|0
1647859800000|2022-03-21 10:50:00|1934.3|1932.3|1933.8|1931.8|1934.4|1932.4|1933.7|1931.7|0
1647860100000|2022-03-21 10:55:00|1934.1|1932.1|1935.2|1933.2|1935.2|1933.2|1934.1|1932.1|0
1647860400000|2022-03-21 11:00:00|1935.1|1933.1|1936.2|1934.2|1936.2|1934.2|1934.8|1932.8|0
1647860700000|2022-03-21 11:05:00|1936.4|1934.4|1936.1|1934.1|1937.6|1935.6|1935.9|1933.9|0
1647861000000|2022-03-21 11:10:00|1935.9|1933.9|1937|1935|1937|1935|1935.8|1933.8|0
1647861300000|2022-03-21 11:15:00|1936.8|1934.8|1938.1|1936.1|1938.1|1936.1|1936.3|1934.3|0
1647861600000|2022-03-21 11:20:00|1937.9|1935.9|1938|1936|1938.4|1936.4|1937|1935|0
1647861900000|2022-03-21 11:25:00|1938.2|1936.2|1938|1936|1938.4|1936.4|1937.8|1935.8|0
1647862200000|2022-03-21 11:30:00|1937.8|1935.8|1939|1937|1939|1937|1937.7|1935.7|0
1647862500000|2022-03-21 11:35:00|1939.3|1937.3|1939.3|1937.3|1940.2|1938.2|1938.6|1936.6|0
1647862800000|2022-03-21 11:40:00|1939.5|1937.5|1938.9|1936.9|1939.5|1937.5|1938.5|1936.5|0
1647863100000|2022-03-21 11:45:00|1939.1|1937.1|1938|1936|1939.2|1937.2|1938|1936|0
1647863400000|2022-03-21 11:50:00|1937.7|1935.7|1937.9|1935.9|1938.3|1936.3|1937.6|1935.6|0
1647863700000|2022-03-21 11:55:00|1937.6|1935.6|1937.6|1935.6|1938.1|1936.1|1937.5|1935.5|0
1647864000000|2022-03-21 12:00:00|1937.8|1935.8|1937.2|1935.2|1938.3|1936.3|1937.2|1935.2|0
1647864300000|2022-03-21 12:05:00|1937.3|1935.3|1937.5|1935.5|1937.6|1935.6|1937.2|1935.2|0
1647864600000|2022-03-21 12:10:00|1937.8|1935.8|1937.4|1935.4|1937.9|1935.9|1937.3|1935.3|0
1647864900000|2022-03-21 12:15:00|1937.3|1935.3|1937.2|1935.2|1937.6|1935.6|1936.6|1934.6|0
1647865200000|2022-03-21 12:20:00|1937.1|1935.1|1937.1|1935.1|1937.8|1935.8|1936.6|1934.6|0
1647865500000|2022-03-21 12:25:00|1937.3|1935.3|1937.1|1935.1|1937.4|1935.4|1936.7|1934.7|0
1647865800000|2022-03-21 12:30:00|1937.2|1935.2|1937.4|1935.4|1937.4|1935.4|1936.7|1934.7|0
1647866100000|2022-03-21 12:35:00|1937.2|1935.2|1937.1|1935.1|1937.4|1935.4|1936.7|1934.7|0
1647866400000|2022-03-21 12:40:00|1936.9|1934.9|1937.1|1935.1|1937.5|1935.5|1936.7|1934.7|0
1647866700000|2022-03-21 12:45:00|1936.9|1934.9|1937.1|1935.1|1937.1|1935.1|1936.4|1934.4|0
1647867000000|2022-03-21 12:50:00|1937|1935|1937.9|1935.9|1937.9|1935.9|1936.8|1934.8|0
1647867300000|2022-03-21 12:55:00|1937.8|1935.8|1938.1|1936.1|1938.1|1936.1|1937.5|1935.5|0
1647867600000|2022-03-21 13:00:00|1937.9|1935.9|1938.2|1936.2|1938.4|1936.4|1937.3|1935.3|0
1647867900000|2022-03-21 13:05:00|1938|1936|1938.5|1936.5|1938.8|1936.8|1938|1936|0
1647868200000|2022-03-21 13:10:00|1938.4|1936.4|1938.5|1936.5|1938.8|1936.8|1938.2|1936.2|0
1647868500000|2022-03-21 13:15:00|1938.4|1936.4|1938.8|1936.8|1939.1|1937.1|1938.1|1936.1|0
1647868800000|2022-03-21 13:20:00|1939|1937|1939.1|1937.1|1939.4|1937.4|1938.8|1936.8|0
1647869100000|2022-03-21 13:25:00|1939.2|1937.2|1938.6|1936.6|1939.5|1937.5|1938.3|1936.3|0
1647869400000|2022-03-21 13:30:00|1938.9|1936.9|1942.5|1940.5|1942.6|1940.6|1938.4|1936.4|0
1647869700000|2022-03-21 13:35:00|1942.3|1940.3|1944.1|1942.1|1944.1|1942.1|1942.3|1940.3|0
1647870000000|2022-03-21 13:40:00|1944|1942|1942.1|1940.1|1944.7|1942.7|1941.7|1939.7|0
1647870300000|2022-03-21 13:45:00|1942.2|1940.2|1937.8|1935.8|1942.4|1940.4|1937.6|1935.6|0
1647870600000|2022-03-21 13:50:00|1937.9|1935.9|1935.5|1933.5|1939.7|1937.7|1935.2|1933.2|0
1647870900000|2022-03-21 13:55:00|1935.6|1933.6|1935.2|1933.2|1936.6|1934.6|1935.2|1933.2|0
1647871200000|2022-03-21 14:00:00|1935.3|1933.3|1934.9|1932.9|1936.9|1934.9|1934.9|1932.9|0
1647871500000|2022-03-21 14:05:00|1935|1933|1934.6|1932.6|1935.6|1933.6|1933|1931|0
1647871800000|2022-03-21 14:10:00|1934.5|1932.5|1934.3|1932.3|1935.8|1933.8|1933.1|1931.1|0
1647872100000|2022-03-21 14:15:00|1934.4|1932.4|1934.8|1932.8|1935.7|1933.7|1933.4|1931.4|0
1647872400000|2022-03-21 14:20:00|1934.7|1932.7|1933.2|1931.2|1934.8|1932.8|1931.9|1929.9|0
1647872700000|2022-03-21 14:25:00|1933.1|1931.1|1931.2|1929.2|1933.1|1931.1|1930.8|1928.8|0
1647873000000|2022-03-21 14:30:00|1931.3|1929.3|1931.7|1929.7|1932.8|1930.8|1930.6|1928.6|0
1647873300000|2022-03-21 14:35:00|1931.8|1929.8|1934.1|1932.1|1934.2|1932.2|1931.7|1929.7|0
1647873600000|2022-03-21 14:40:00|1933.9|1931.9|1934.1|1932.1|1935|1933|1932.6|1930.6|0
1647873900000|2022-03-21 14:45:00|1933.9|1931.9|1936.2|1934.2|1936.2|1934.2|1933.5|1931.5|0
1647874200000|2022-03-21 14:50:00|1936|1934|1937.9|1935.9|1937.9|1935.9|1936|1934|0
1647874500000|2022-03-21 14:55:00|1937.8|1935.8|1939.2|1937.2|1939.6|1937.6|1937.2|1935.2|0
1647874800000|2022-03-21 15:00:00|1939.3|1937.3|1940.2|1938.2|1941.2|1939.2|1939.2|1937.2|0
1647875100000|2022-03-21 15:05:00|1940.3|1938.3|1937.8|1935.8|1940.5|1938.5|1937.5|1935.5|0
1647875400000|2022-03-21 15:10:00|1938|1936|1939.2|1937.2|1939.5|1937.5|1938|1936|0
1647875700000|2022-03-21 15:15:00|1939|1937|1939.9|1937.9|1941.1|1939.1|1938.5|1936.5|0
1647876000000|2022-03-21 15:20:00|1939.8|1937.8|1941.8|1939.8|1942.2|1940.2|1938.8|1936.8|0
1647876300000|2022-03-21 15:25:00|1941.5|1939.5|1941.7|1939.7|1942.6|1940.6|1941.5|1939.5|0
1647876600000|2022-03-21 15:30:00|1941.8|1939.8|1942.4|1940.4|1942.7|1940.7|1940.8|1938.8|0
1647876900000|2022-03-21 15:35:00|1942.5|1940.5|1942.6|1940.6|1943.4|1941.4|1940.6|1938.6|0
1647877200000|2022-03-21 15:40:00|1942.8|1940.8|1940.3|1938.3|1943.7|1941.7|1940|1938|0
1647877500000|2022-03-21 15:45:00|1940.5|1938.5|1941.2|1939.2|1942.2|1940.2|1940|1938|0
1647877800000|2022-03-21 15:50:00|1941.4|1939.4|1942.6|1940.6|1943.2|1941.2|1940.3|1938.3|0
1647878100000|2022-03-21 15:55:00|1942.5|1940.5|1942.7|1940.7|1943.5|1941.5|1941.7|1939.7|0
1647878400000|2022-03-21 16:00:00|1942.9|1940.9|1940.9|1938.9|1943.1|1941.1|1940.7|1938.7|0
1647878700000|2022-03-21 16:05:00|1941|1939|1941.4|1939.4|1942.1|1940.1|1939.8|1937.8|0
1647879000000|2022-03-21 16:10:00|1941.1|1939.1|1941.5|1939.5|1941.8|1939.8|1940.4|1938.4|0
1647879300000|2022-03-21 16:15:00|1941.7|1939.7|1941.2|1939.2|1942|1940|1939.8|1937.8|0
1647879600000|2022-03-21 16:20:00|1941|1939|1942.6|1940.6|1943.2|1941.2|1940.9|1938.9|0
1647879900000|2022-03-21 16:25:00|1942.7|1940.7|1942.2|1940.2|1942.9|1940.9|1941.2|1939.2|0
1647880200000|2022-03-21 16:30:00|1942.1|1940.1|1936.6|1934.6|1942.1|1940.1|1935.5|1933.5|0
1647880500000|2022-03-21 16:35:00|1936.8|1934.8|1934.8|1932.8|1936.8|1934.8|1932.7|1930.7|0
1647880800000|2022-03-21 16:40:00|1935.1|1933.1|1936.9|1934.9|1937.2|1935.2|1934.3|1932.3|0
1647881100000|2022-03-21 16:45:00|1937.1|1935.1|1936.9|1934.9|1937.4|1935.4|1935.5|1933.5|0
1647881400000|2022-03-21 16:50:00|1936.7|1934.7|1932.3|1930.3|1936.9|1934.9|1932.3|1930.3|0
1647881700000|2022-03-21 16:55:00|1932|1930|1932.2|1930.2|1934.3|1932.3|1931.5|1929.5|0
1647882000000|2022-03-21 17:00:00|1932.5|1930.5|1931|1929|1932.8|1930.8|1930.7|1928.7|0
1647882300000|2022-03-21 17:05:00|1931.1|1929.1|1932.7|1930.7|1933.4|1931.4|1931.1|1929.1|0
1647882600000|2022-03-21 17:10:00|1932.8|1930.8|1931.3|1929.3|1932.8|1930.8|1930.6|1928.6|0
1647882900000|2022-03-21 17:15:00|1931.1|1929.1|1928.4|1926.4|1931.6|1929.6|1928.4|1926.4|0
1647883200000|2022-03-21 17:20:00|1928.6|1926.6|1929.7|1927.7|1930.3|1928.3|1928.4|1926.4|0
1647883500000|2022-03-21 17:25:00|1929.6|1927.6|1930.9|1928.9|1932|1930|1929.3|1927.3|0
1647883800000|2022-03-21 17:30:00|1930.8|1928.8|1934|1932|1934.5|1932.5|1930.8|1928.8|0
1647884100000|2022-03-21 17:35:00|1933.9|1931.9|1934.7|1932.7|1935.7|1933.7|1933|1931|0
1647884400000|2022-03-21 17:40:00|1934.5|1932.5|1933.5|1931.5|1934.7|1932.7|1932|1930|0
1647884700000|2022-03-21 17:45:00|1933.6|1931.6|1934.3|1932.3|1934.6|1932.6|1932.8|1930.8|0
1647885000000|2022-03-21 17:50:00|1934.4|1932.4|1934.1|1932.1|1934.9|1932.9|1933.3|1931.3|0
1647885300000|2022-03-21 17:55:00|1934.3|1932.3|1934.9|1932.9|1935|1933|1932.9|1930.9|0
1647885600000|2022-03-21 18:00:00|1934.7|1932.7|1933.6|1931.6|1935.7|1933.7|1933.3|1931.3|0
1647885900000|2022-03-21 18:05:00|1933.4|1931.4|1935.6|1933.6|1935.9|1933.9|1932.6|1930.6|0
1647886200000|2022-03-21 18:10:00|1935.4|1933.4|1934.2|1932.2|1935.7|1933.7|1933.8|1931.8|0
1647886500000|2022-03-21 18:15:00|1934.3|1932.3|1935.2|1933.2|1935.2|1933.2|1933.5|1931.5|0
1647886800000|2022-03-21 18:20:00|1935.5|1933.5|1938.7|1936.7|1939.2|1937.2|1934.9|1932.9|0
1647887100000|2022-03-21 18:25:00|1938.6|1936.6|1939.7|1937.7|1940.1|1938.1|1938.2|1936.2|0
1647887400000|2022-03-21 18:30:00|1939.6|1937.6|1938.9|1936.9|1940.1|1938.1|1938.3|1936.3|0
1647887700000|2022-03-21 18:35:00|1939|1937|1938.7|1936.7|1939.6|1937.6|1937.8|1935.8|0
1647888000000|2022-03-21 18:40:00|1938.6|1936.6|1939.2|1937.2|1939.7|1937.7|1937|1935|0
1647888300000|2022-03-21 18:45:00|1939|1937|1938.1|1936.1|1940.4|1938.4|1937.8|1935.8|0
1647888600000|2022-03-21 18:50:00|1938.3|1936.3|1937.3|1935.3|1939|1937|1937.1|1935.1|0
1647888900000|2022-03-21 18:55:00|1937.4|1935.4|1932.9|1930.9|1937.6|1935.6|1932.6|1930.6|0
1647889200000|2022-03-21 19:00:00|1932.8|1930.8|1932.6|1930.6|1933.4|1931.4|1931.9|1929.9|0
1647889500000|2022-03-21 19:05:00|1932.4|1930.4|1933.5|1931.5|1933.8|1931.8|1932.2|1930.2|0
1647889800000|2022-03-21 19:10:00|1933.3|1931.3|1936.2|1934.2|1936.4|1934.4|1933.3|1931.3|0
1647890100000|2022-03-21 19:15:00|1936.4|1934.4|1935.6|1933.6|1937.7|1935.7|1935.4|1933.4|0
1647890400000|2022-03-21 19:20:00|1935.3|1933.3|1937.1|1935.1|1937.4|1935.4|1934.9|1932.9|0
1647890700000|2022-03-21 19:25:00|1937|1935|1938.7|1936.7|1938.7|1936.7|1936.7|1934.7|0
1647891000000|2022-03-21 19:30:00|1938.8|1936.8|1938|1936|1939.8|1937.8|1937.6|1935.6|0
1647891300000|2022-03-21 19:35:00|1937.9|1935.9|1936.1|1934.1|1938.4|1936.4|1935.7|1933.7|0
1647891600000|2022-03-21 19:40:00|1935.9|1933.9|1934.8|1932.8|1937.1|1935.1|1934.5|1932.5|0
1647891900000|2022-03-21 19:45:00|1934.9|1932.9|1933.3|1931.3|1935.6|1933.6|1933.3|1931.3|0
1647892200000|2022-03-21 19:50:00|1934.2|1932.2|1937.9|1935.9|1938.1|1936.1|1934.2|1932.2|0
1647892500000|2022-03-21 19:55:00|1938.1|1936.1|1938.6|1936.6|1938.9|1936.9|1937.5|1935.5|0
1647892800000|2022-03-21 20:00:00|1938.3|1936.3|1939.7|1937.7|1940|1938|1938.2|1936.2|0
1647893100000|2022-03-21 20:05:00|1939.6|1937.6|1939.6|1937.6|1940|1938|1939.3|1937.3|0
1647893400000|2022-03-21 20:10:00|1939.4|1937.4|1940|1938|1940|1938|1939.4|1937.4|0
1647893700000|2022-03-21 20:15:00|1939.8|1937.8|1940.1|1938.1|1940.1|1938.1|1939.8|1937.8|0
1647894000000|2022-03-21 20:20:00|1940.2|1938.2|1940.5|1938.5|1940.7|1938.7|1940.2|1938.2|0
1647894300000|2022-03-21 20:25:00|1940.3|1938.3|1940|1938|1940.3|1938.3|1940|1938|0
1647894600000|2022-03-21 20:30:00|1940.1|1938.1|1940.1|1938.1|1940.1|1938.1|1940|1938|0
1647894900000|2022-03-21 20:35:00|1940.3|1938.3|1940.2|1938.2|1940.4|1938.4|1940.2|1938.2|0
1647895200000|2022-03-21 20:40:00|1940.4|1938.4|1940.4|1938.4|1940.4|1938.4|1940.1|1938.1|0
1647895500000|2022-03-21 20:45:00|1940.3|1938.3|1940.1|1938.1|1941|1939|1940|1938|0
1647895800000|2022-03-21 20:50:00|1940.3|1938.3|1939.8|1937.8|1940.3|1938.3|1939.8|1937.8|0
1647896100000|2022-03-21 20:55:00|1939.7|1937.7|1939.8|1937.8|1940.1|1938.1|1939.6|1937.6|0
1647896400000|2022-03-21 21:00:00|1939.3|1937.3|1939.3|1937.3|1939.3|1937.3|1939.3|1937.3|0
1647897300000|2022-03-21 21:15:00|1939.6|1937.6|1939.5|1937.5|1939.6|1937.6|1939.4|1937.4|0
1647897600000|2022-03-21 21:20:00|1939.6|1937.6|1939.4|1937.4|1939.6|1937.6|1939.4|1937.4|0
1647898200000|2022-03-21 21:30:00|1939.3|1937.3|1939.3|1937.3|1939.5|1937.5|1939.3|1937.3|0
1647898500000|2022-03-21 21:35:00|1939.4|1937.4|1939.3|1937.3|1939.4|1937.4|1939.1|1937.1|0
1647898800000|2022-03-21 21:40:00|1939.2|1937.2|1939.2|1937.2|1939.4|1937.4|1939.2|1937.2|0
1647899100000|2022-03-21 21:45:00|1939.3|1937.3|1939.3|1937.3|1939.4|1937.4|1939.3|1937.3|0
1647899700000|2022-03-21 21:55:00|1939.2|1937.2|1939.4|1937.4|1939.4|1937.4|1939.2|1937.2|0
1647900000000|2022-03-21 22:00:00|1939.2|1937.2|1939.6|1937.6|1939.8|1937.8|1938.6|1936.6|0
1647900300000|2022-03-21 22:05:00|1939.8|1937.8|1939.2|1937.2|1940.1|1938.1|1939.1|1937.1|0
1647900600000|2022-03-21 22:10:00|1939|1937|1939.6|1937.6|1940|1938|1939|1937|0
1647900900000|2022-03-21 22:15:00|1939.5|1937.5|1939.5|1937.5|1939.8|1937.8|1939.4|1937.4|0
1647901200000|2022-03-21 22:20:00|1939.6|1937.6|1939.1|1937.1|1939.9|1937.9|1939.1|1937.1|0
1647901500000|2022-03-21 22:25:00|1939.2|1937.2|1939.2|1937.2|1939.4|1937.4|1939.1|1937.1|0
1647901800000|2022-03-21 22:30:00|1939.1|1937.1|1939|1937|1939.2|1937.2|1939|1937|0
1647902100000|2022-03-21 22:35:00|1939.1|1937.1|1939.2|1937.2|1939.2|1937.2|1939|1937|0
1647902400000|2022-03-21 22:40:00|1939.1|1937.1|1939.3|1937.3|1939.3|1937.3|1939.1|1937.1|0
1647902700000|2022-03-21 22:45:00|1939.1|1937.1|1938.9|1936.9|1939.2|1937.2|1938.7|1936.7|0
1647903000000|2022-03-21 22:50:00|1939.1|1937.1|1939.3|1937.3|1939.5|1937.5|1939.1|1937.1|0
1647903300000|2022-03-21 22:55:00|1939.2|1937.2|1938.7|1936.7|1939.2|1937.2|1938.7|1936.7|0
1647903600000|2022-03-21 23:00:00|1938.6|1936.6|1938.6|1936.6|1938.6|1936.6|1938|1936|0
1647903900000|2022-03-21 23:05:00|1938.4|1936.4|1938.1|1936.1|1938.5|1936.5|1938|1936|0
1647904200000|2022-03-21 23:10:00|1938.3|1936.3|1937.3|1935.3|1938.3|1936.3|1937.3|1935.3|0
1647904500000|2022-03-21 23:15:00|1937.4|1935.4|1937.9|1935.9|1937.9|1935.9|1937.3|1935.3|0
1647904800000|2022-03-21 23:20:00|1938.1|1936.1|1938.1|1936.1|1938.2|1936.2|1937.9|1935.9|0
1647905100000|2022-03-21 23:25:00|1937.9|1935.9|1939|1937|1939.5|1937.5|1937.7|1935.7|0
1647905400000|2022-03-21 23:30:00|1939.1|1937.1|1938.7|1936.7|1939.2|1937.2|1937|1935|0
1647905700000|2022-03-21 23:35:00|1938.5|1936.5|1937.5|1935.5|1938.5|1936.5|1937|1935|0
1647906000000|2022-03-21 23:40:00|1937.4|1935.4|1935.7|1933.7|1938|1936|1935.5|1933.5|0
1647906300000|2022-03-21 23:45:00|1935.8|1933.8|1937.7|1936.5|1940|1938.8|1933.5|1932.3|1972
1647906600000|2022-03-21 23:50:00|1937.5|1936.3|1936|1934.8|1939.2|1938|1935|1933.8|606
1647906900000|2022-03-21 23:55:00|1935.7|1934.5|1932|1930.8|1936|1934.8|1931.5|1930.3|1100
1647907200000|2022-03-22 00:00:00|1931.8|1931|1933.8|1933|1934|1933.2|1926.5|1925.7|2800
1647907500000|2022-03-22 00:05:00|1934.3|1933.5|1933.8|1933|1936.3|1935.5|1932.8|1932|1102
1647907800000|2022-03-22 00:10:00|1934.3|1933.5|1932.8|1932|1934.8|1934|1931.3|1930.5|827
1647908100000|2022-03-22 00:15:00|1932.3|1931.5|1934.8|1934|1935.3|1934.5|1932.3|1931.5|1005
1647908400000|2022-03-22 00:20:00|1935|1934.2|1936.3|1935.5|1936.8|1936|1934.8|1934|1210
1647908700000|2022-03-22 00:25:00|1936.5|1935.7|1935.3|1934.5|1937.8|1937|1934.8|1934|1065
1647909000000|2022-03-22 00:30:00|1935.8|1935|1937.8|1937|1938.8|1938|1934.3|1933.5|1066
1647909300000|2022-03-22 00:35:00|1938.3|1937.5|1932.8|1932|1938.3|1937.5|1932.8|1932|757
1647909600000|2022-03-22 00:40:00|1932.3|1931.5|1932.8|1932|1933|1932.2|1931.3|1930.5|583
1647909900000|2022-03-22 00:45:00|1933|1932.2|1932.3|1931.5|1933.3|1932.5|1930.8|1930|484
1647910200000|2022-03-22 00:50:00|1932.5|1931.7|1935.3|1934.5|1936.3|1935.5|1932.3|1931.5|535
1647910500000|2022-03-22 00:55:00|1934.8|1934|1933.8|1933|1935.8|1935|1933.8|1933|496
1647910800000|2022-03-22 01:00:00|1934.3|1933.5|1932.3|1931.5|1934.3|1933.5|1930.8|1930|475
1647911100000|2022-03-22 01:05:00|1932.8|1932|1933.8|1933|1933.8|1933|1932.3|1931.5|295
1647911400000|2022-03-22 01:10:00|1934.3|1933.5|1936.8|1936|1937.3|1936.5|1934.3|1933.5|606
1647911700000|2022-03-22 01:15:00|1937.3|1936.5|1936.3|1935.5|1938.3|1937.5|1936.3|1935.5|671
1647912000000|2022-03-22 01:20:00|1935.8|1935|1935.3|1934.5|1936.3|1935.5|1934.8|1934|373
1647912300000|2022-03-22 01:25:00|1935.5|1934.7|1936.3|1935.5|1936.8|1936|1934.8|1934|391
1647912600000|2022-03-22 01:30:00|1936.8|1936|1935.8|1935|1938|1937.2|1935.3|1934.5|440
1647912900000|2022-03-22 01:35:00|1936|1935.2|1936.8|1936|1937|1936.2|1935.8|1935|363
1647913200000|2022-03-22 01:40:00|1936.5|1935.7|1936.3|1935.5|1937.3|1936.5|1936.3|1935.5|299
1647913500000|2022-03-22 01:45:00|1936.8|1936|1936.8|1936|1937.3|1936.5|1935.8|1935|679
1647913800000|2022-03-22 01:50:00|1936.3|1935.5|1936.8|1936|1937.3|1936.5|1935.8|1935|383
1647914100000|2022-03-22 01:55:00|1937|1936.2|1937.3|1936.5|1938.3|1937.5|1936.8|1936|319
1647914400000|2022-03-22 02:00:00|1937.8|1937|1937.8|1937|1938.3|1937.5|1937.3|1936.5|240
1647914700000|2022-03-22 02:05:00|1937.3|1936.5|1936.8|1936|1937.3|1936.5|1936.5|1935.7|336
1647915000000|2022-03-22 02:10:00|1937.3|1936.5|1936.8|1936|1937.3|1936.5|1936.3|1935.5|329
1647915300000|2022-03-22 02:15:00|1937.3|1936.5|1936.3|1935.5|1937.3|1936.5|1935.3|1934.5|474
1647915600000|2022-03-22 02:20:00|1935.8|1935|1936.3|1935.5|1936.3|1935.5|1935.8|1935|184
1647915900000|2022-03-22 02:25:00|1936.5|1935.7|1934.3|1933.5|1936.5|1935.7|1933.8|1933|571
1647916200000|2022-03-22 02:30:00|1934|1933.2|1934.3|1933.5|1934.3|1933.5|1933.3|1932.5|261
1647916500000|2022-03-22 02:35:00|1934.8|1934|1935.8|1935|1935.8|1935|1934.8|1934|122
1647916800000|2022-03-22 02:40:00|1936|1935.2|1936.8|1936|1936.8|1936|1935.8|1935|182
1647917100000|2022-03-22 02:45:00|1936.3|1935.5|1935.8|1935|1936.3|1935.5|1935.3|1934.5|152
1647917400000|2022-03-22 02:50:00|1936|1935.2|1936.8|1936|1937.8|1937|1936|1935.2|302
1647917700000|2022-03-22 02:55:00|1936.3|1935.5|1935.8|1935|1936.8|1936|1935.3|1934.5|130
1647918000000|2022-03-22 03:00:00|1936.3|1935.5|1935.8|1935|1936.3|1935.5|1935.3|1934.5|125
1647918300000|2022-03-22 03:05:00|1935.5|1934.7|1936.3|1935.5|1936.5|1935.7|1935.3|1934.5|368
1647918600000|2022-03-22 03:10:00|1936.5|1935.7|1936.3|1935.5|1937.3|1936.5|1936.3|1935.5|297
1647918900000|2022-03-22 03:15:00|1936.5|1935.7|1936.3|1935.5|1937.3|1936.5|1936.3|1935.5|348
1647919200000|2022-03-22 03:20:00|1936.8|1936|1936.8|1936|1936.8|1936|1935.8|1935|251
1647919500000|2022-03-22 03:25:00|1936.3|1935.5|1936.3|1935.5|1937.3|1936.5|1936.3|1935.5|438
1647919800000|2022-03-22 03:30:00|1936.8|1936|1936.8|1936|1937.8|1937|1935.8|1935|784
1647920100000|2022-03-22 03:35:00|1937.3|1936.5|1936|1935.2|1938.3|1937.5|1935.8|1935|687
1647920400000|2022-03-22 03:40:00|1936.3|1935.5|1938.3|1937.5|1938.8|1938|1935.3|1934.5|1060
1647920700000|2022-03-22 03:45:00|1937.8|1937|1937.8|1937|1938.8|1938|1937.8|1937|445
1647921000000|2022-03-22 03:50:00|1938.3|1937.5|1936.8|1936|1938.5|1937.7|1936.8|1936|464
1647921300000|2022-03-22 03:55:00|1936.5|1935.7|1936.3|1935.5|1936.8|1936|1936.3|1935.5|325
1647921600000|2022-03-22 04:00:00|1936|1935.2|1935.3|1934.5|1936.8|1936|1935.3|1934.5|486
1647921900000|2022-03-22 04:05:00|1935.8|1935|1936.3|1935.5|1936.3|1935.5|1935|1934.2|556
1647922200000|2022-03-22 04:10:00|1936.8|1936|1936.3|1935.5|1937.3|1936.5|1935.8|1935|540
1647922500000|2022-03-22 04:15:00|1936.8|1936|1937.3|1936.5|1937.3|1936.5|1936.3|1935.5|472
1647922800000|2022-03-22 04:20:00|1937.8|1937|1937.3|1936.5|1938.3|1937.5|1936.8|1936|655
1647923100000|2022-03-22 04:25:00|1937.8|1937|1936.8|1936|1937.8|1937|1936.3|1935.5|338
1647923400000|2022-03-22 04:30:00|1937.3|1936.5|1937.3|1936.5|1937.8|1937|1936.8|1936|520
1647923700000|2022-03-22 04:35:00|1937.5|1936.7|1936|1935.2|1937.8|1937|1935.8|1935|632
1647924000000|2022-03-22 04:40:00|1935.8|1935|1936.3|1935.5|1936.8|1936|1935.3|1934.5|401
1647924300000|2022-03-22 04:45:00|1936.8|1936|1935.3|1934.5|1936.8|1936|1935.3|1934.5|394
1647924600000|2022-03-22 04:50:00|1934.8|1934|1935.3|1934.5|1935.3|1934.5|1934.8|1934|348
1647924900000|2022-03-22 04:55:00|1935.8|1935|1935.8|1935|1936.3|1935.5|1935.8|1935|393
1647925200000|2022-03-22 05:00:00|1935.5|1934.7|1934.8|1934|1935.8|1935|1934.3|1933.5|526
1647925500000|2022-03-22 05:05:00|1934.3|1933.5|1934.3|1933.5|1934.8|1934|1933.8|1933|557
1647925800000|2022-03-22 05:10:00|1933.8|1933|1933.3|1932.5|1933.8|1933|1932.8|1932|746
1647926100000|2022-03-22 05:15:00|1933|1932.2|1933.3|1932.5|1933.3|1932.5|1932|1931.2|412
1647926400000|2022-03-22 05:20:00|1933|1932.2|1932.3|1931.5|1933|1932.2|1931.8|1931|478
1647926700000|2022-03-22 05:25:00|1932.8|1932|1931|1930.2|1932.8|1932|1930.8|1930|869
1647927000000|2022-03-22 05:30:00|1931.3|1930.5|1931.3|1930.5|1932.3|1931.5|1930.8|1930|625
1647927300000|2022-03-22 05:35:00|1930.8|1930|1932.3|1931.5|1932.8|1932|1930.8|1930|738
1647927600000|2022-03-22 05:40:00|1932.5|1931.7|1932.8|1932|1932.8|1932|1931.3|1930.5|789
1647927900000|2022-03-22 05:45:00|1932.3|1931.5|1931.3|1930.5|1932.8|1932|1930.8|1930|1037
1647928200000|2022-03-22 05:50:00|1931.8|1931|1931.3|1930.5|1932.3|1931.5|1931.3|1930.5|1158
1647928500000|2022-03-22 05:55:00|1930.8|1930|1932.3|1931.5|1932.8|1932|1929.8|1929|4839
1647928800000|2022-03-22 06:00:00|1933.3|1932.5|1937.3|1936.5|1937.3|1936.5|1933.3|1932.5|4049
1647929100000|2022-03-22 06:05:00|1936.8|1936|1937.1|1935.1|1937.8|1937|1935.8|1934.6|1129
1647929400000|2022-03-22 06:10:00|1936.9|1934.9|1938.6|1936.6|1938.9|1936.9|1936.8|1934.8|2
1647929700000|2022-03-22 06:15:00|1938.7|1936.7|1938.5|1936.5|1939.8|1937.8|1938.3|1936.3|1675
1647930000000|2022-03-22 06:20:00|1938.2|1936.2|1938.1|1936.1|1938.5|1936.5|1937.9|1935.9|0
1647930300000|2022-03-22 06:25:00|1938|1936|1937.8|1935.8|1938.3|1936.3|1937.3|1935.3|0
1647930600000|2022-03-22 06:30:00|1937.9|1935.9|1936.8|1934.8|1937.9|1935.9|1936.8|1934.8|0
1647930900000|2022-03-22 06:35:00|1936.9|1934.9|1938.5|1936.5|1938.5|1936.5|1936.9|1934.9|0
1647931200000|2022-03-22 06:40:00|1938.8|1936.8|1938.5|1936.5|1938.8|1936.8|1938.2|1936.2|0
1647931500000|2022-03-22 06:45:00|1938.7|1936.7|1938.5|1936.5|1938.7|1936.7|1938|1936|0
1647931800000|2022-03-22 06:50:00|1938.3|1936.3|1938.6|1936.6|1939|1937|1938.1|1936.1|0
1647932100000|2022-03-22 06:55:00|1938.5|1936.5|1938|1936|1938.8|1936.8|1937.7|1935.7|0
1647932400000|2022-03-22 07:00:00|1938.3|1936.3|1938.3|1936.3|1939|1937|1937.3|1935.3|0
1647932700000|2022-03-22 07:05:00|1938.5|1936.5|1938.4|1936.4|1939.2|1937.2|1938.3|1936.3|0
1647933000000|2022-03-22 07:10:00|1938.3|1936.3|1938.7|1936.7|1939.1|1937.1|1938.1|1936.1|0
1647933300000|2022-03-22 07:15:00|1938.9|1936.9|1939.4|1937.4|1939.4|1937.4|1938.4|1936.4|0
1647933600000|2022-03-22 07:20:00|1939.6|1937.6|1940.1|1938.1|1940.1|1938.1|1939.4|1937.4|0
1647933900000|2022-03-22 07:25:00|1940.4|1938.4|1940.3|1938.3|1940.5|1938.5|1939.3|1937.3|0
1647934200000|2022-03-22 07:30:00|1940.4|1938.4|1943|1941.8|1944.2|1943|1940.4|1938.4|328
1647934500000|2022-03-22 07:35:00|1942.5|1941.3|1942.7|1941.5|1943.5|1942.3|1942|1940.8|109
1647934800000|2022-03-22 07:40:00|1943|1941.8|1942.2|1941|1943|1941.8|1942.2|1941|61
1647935100000|2022-03-22 07:45:00|1942.5|1941.3|1943.5|1942.3|1944.5|1943.3|1942.5|1941.3|80
1647935400000|2022-03-22 07:50:00|1944|1942.8|1946|1944.8|1946|1944.8|1944|1942.8|132
1647935700000|2022-03-22 07:55:00|1945.7|1944.5|1945|1943.8|1946|1944.8|1945|1943.8|31
1647936000000|2022-03-22 08:00:00|1945.5|1944.3|1945.7|1944.5|1946|1944.8|1944.5|1943.3|49
1647936300000|2022-03-22 08:05:00|1945.5|1944.3|1945|1943.8|1945.5|1944.3|1944.5|1943.3|125
1647936600000|2022-03-22 08:10:00|1945.2|1944|1947.2|1946|1947.5|1946.3|1944.5|1943.3|135
1647936900000|2022-03-22 08:15:00|1947.5|1946.3|1946|1944.8|1947.5|1946.3|1945.5|1944.3|87
1647937200000|2022-03-22 08:20:00|1946.2|1945|1948.5|1947.3|1948.5|1947.3|1945.5|1944.3|107
1647937500000|2022-03-22 08:25:00|1948|1946.8|1948|1946.8|1948.5|1947.3|1947.5|1946.3|98
1647937800000|2022-03-22 08:30:00|1948.2|1947|1948|1946.8|1949.5|1948.3|1947.7|1946.5|121
1647938100000|2022-03-22 08:35:00|1948.5|1947.3|1948|1946.8|1948.5|1947.3|1947|1945.8|141
1647938400000|2022-03-22 08:40:00|1948.5|1947.3|1950|1948.8|1950.5|1949.3|1948|1946.8|153
1647938700000|2022-03-22 08:45:00|1949.5|1948.3|1948.5|1947.3|1950|1948.8|1948.5|1947.3|50
1647939000000|2022-03-22 08:50:00|1948.2|1947|1948|1946.8|1948.5|1947.3|1947.5|1946.3|56
1647939300000|2022-03-22 08:55:00|1947.7|1946.5|1948|1946.8|1948.5|1947.3|1947.7|1946.5|63
1647939600000|2022-03-22 09:00:00|1948.5|1947.3|1950|1948.8|1950.5|1949.3|1948|1946.8|135
1647939900000|2022-03-22 09:05:00|1950.2|1949|1951.2|1950|1951.5|1950.3|1950|1948.8|153
1647940200000|2022-03-22 09:10:00|1951|1949.8|1952.2|1951|1952.2|1951|1951|1949.8|50
1647940500000|2022-03-22 09:15:00|1952|1950.8|1953.5|1952.3|1953.5|1952.3|1951.5|1950.3|115
1647940800000|2022-03-22 09:20:00|1953|1951.8|1951.5|1950.3|1953.2|1952|1951.5|1950.3|112
1647941100000|2022-03-22 09:25:00|1951.7|1950.5|1952|1950.8|1952.2|1951|1951.5|1950.3|24
1647941400000|2022-03-22 09:30:00|1951.5|1950.3|1952.5|1951.3|1953|1951.8|1951.2|1950|87
1647941700000|2022-03-22 09:35:00|1952.7|1951.5|1951.7|1950.5|1952.7|1951.5|1951.5|1950.3|31
1647942000000|2022-03-22 09:40:00|1951.5|1950.3|1952|1950.8|1952.5|1951.3|1951.5|1950.3|24
1647942300000|2022-03-22 09:45:00|1952.2|1951|1952|1950.8|1952.5|1951.3|1951.5|1950.3|14
1647942600000|2022-03-22 09:50:00|1952.5|1951.3|1953|1951.8|1953|1951.8|1952|1950.8|30
1647942900000|2022-03-22 09:55:00|1952.5|1951.3|1953|1951.8|1953.5|1952.3|1952.5|1951.3|46
1647943200000|2022-03-22 10:00:00|1952.7|1951.5|1952|1950.8|1953|1951.8|1951.5|1950.3|49
1647943500000|2022-03-22 10:05:00|1951.5|1950.3|1951.5|1950.3|1951.7|1950.5|1951|1949.8|59
1647943800000|2022-03-22 10:10:00|1951.2|1950|1951.5|1950.3|1952|1950.8|1951|1949.8|80
1647944100000|2022-03-22 10:15:00|1951.7|1950.5|1952.7|1951.5|1952.7|1951.5|1951|1949.8|37
1647944400000|2022-03-22 10:20:00|1952.5|1951.3|1952.5|1951.3|1953|1951.8|1952.5|1951.3|69
1647944700000|2022-03-22 10:25:00|1952.7|1951.5|1953.5|1952.3|1954|1952.8|1952.5|1951.3|106
1647945000000|2022-03-22 10:30:00|1953.2|1952|1955|1953.8|1955.5|1954.3|1953|1951.8|131
1647945300000|2022-03-22 10:35:00|1954.5|1953.3|1954.2|1953|1954.7|1953.5|1954|1952.8|55
1647945600000|2022-03-22 10:40:00|1954|1952.8|1954.5|1953.3|1955|1953.8|1954|1952.8|199
1647945900000|2022-03-22 10:45:00|1954.2|1953|1954|1952.8|1954.5|1953.3|1954|1952.8|76
1647946200000|2022-03-22 10:50:00|1954.5|1953.3|1954|1952.8|1955|1953.8|1954|1952.8|80
1647946500000|2022-03-22 10:55:00|1954.5|1953.3|1954.5|1953.3|1955|1953.8|1954.5|1953.3|17
1647946800000|2022-03-22 11:00:00|1954.2|1953|1953.5|1952.3|1954.5|1953.3|1953.5|1952.3|93
1647947100000|2022-03-22 11:05:00|1953.7|1952.5|1954|1952.8|1954.5|1953.3|1953.5|1952.3|50
1647947400000|2022-03-22 11:10:00|1953.7|1952.5|1954|1952.8|1954.5|1953.3|1953.7|1952.5|32
1647947700000|2022-03-22 11:15:00|1954.5|1953.3|1954|1952.8|1954.5|1953.3|1953|1951.8|68
1647948000000|2022-03-22 11:20:00|1953.5|1952.3|1953|1951.8|1954|1952.8|1953|1951.8|55
1647948300000|2022-03-22 11:25:00|1952.7|1951.5|1954|1952.8|1954|1952.8|1952.5|1951.3|80
1647948600000|2022-03-22 11:30:00|1954.2|1953|1954.5|1953.3|1956|1954.8|1954|1952.8|103
1647948900000|2022-03-22 11:35:00|1954|1952.8|1953|1951.8|1954.5|1953.3|1951.7|1950.5|79
1647949200000|2022-03-22 11:40:00|1952.7|1951.5|1953.5|1952.3|1954|1952.8|1952.5|1951.3|71
1647949500000|2022-03-22 11:45:00|1953.2|1952|1953|1951.8|1953.5|1952.3|1952.5|1951.3|65
1647949800000|2022-03-22 11:50:00|1952.7|1951.5|1954|1952.8|1954|1952.8|1952.7|1951.5|44
1647950100000|2022-03-22 11:55:00|1953.5|1952.3|1954|1952.8|1954.5|1953.3|1953.5|1952.3|46
1647950400000|2022-03-22 12:00:00|1954.2|1953|1953.5|1952.3|1954.2|1953|1953.5|1952.3|43
1647950700000|2022-03-22 12:05:00|1954|1952.8|1953.5|1952.3|1954|1952.8|1953|1951.8|47
1647951000000|2022-03-22 12:10:00|1953.7|1952.5|1954|1952.8|1954.5|1953.3|1953.5|1952.3|32
1647951300000|2022-03-22 12:15:00|1953.7|1952.5|1953.5|1952.3|1954|1952.8|1953.5|1952.3|60
1647951600000|2022-03-22 12:20:00|1954|1952.8|1953.2|1952|1954.5|1953.3|1953.2|1952|53
1647951900000|2022-03-22 12:25:00|1953|1951.8|1954|1952.8|1954|1952.8|1952.5|1951.3|33
1647952200000|2022-03-22 12:30:00|1953.7|1952.5|1954.5|1953.3|1954.5|1953.3|1953|1951.8|52
1647952500000|2022-03-22 12:35:00|1954.2|1953|1954.7|1953.5|1954.7|1953.5|1953.5|1952.3|37
1647952800000|2022-03-22 12:40:00|1954.5|1953.3|1953.5|1952.3|1955|1953.8|1953.5|1952.3|67
1647953100000|2022-03-22 12:45:00|1953|1951.8|1954|1952.8|1954|1952.8|1953|1951.8|49
1647953400000|2022-03-22 12:50:00|1953.7|1952.5|1952.5|1951.3|1954|1952.8|1952.5|1951.3|39
1647953700000|2022-03-22 12:55:00|1952.7|1951.5|1953|1951.8|1953|1951.8|1952.5|1951.3|136
1647954000000|2022-03-22 13:00:00|1953.5|1952.3|1954.7|1953.5|1955|1953.8|1953|1951.8|98
1647954300000|2022-03-22 13:05:00|1954.5|1953.3|1954.5|1953.3|1955|1953.8|1954|1952.8|61
1647954600000|2022-03-22 13:10:00|1955|1953.8|1955.5|1954.3|1956|1954.8|1954.5|1953.3|107
1647954900000|2022-03-22 13:15:00|1955.2|1954|1954|1952.8|1955.2|1954|1954|1952.8|109
1647955200000|2022-03-22 13:20:00|1953.7|1952.5|1954.5|1953.3|1954.5|1953.3|1953.5|1952.3|136
1647955500000|2022-03-22 13:25:00|1955|1953.8|1954|1952.8|1955.5|1954.3|1954|1952.8|101
1647955800000|2022-03-22 13:30:00|1954.5|1953.3|1956.5|1955.3|1956.7|1955.5|1954.5|1953.3|270
1647956100000|2022-03-22 13:35:00|1957|1955.8|1958.7|1957.5|1959|1957.8|1956.5|1955.3|312
1647956400000|2022-03-22 13:40:00|1959|1957.8|1959.2|1958|1960.5|1959.3|1958|1956.8|164
1647956700000|2022-03-22 13:45:00|1959|1957.8|1960|1958.8|1960|1958.8|1958|1956.8|282
1647957000000|2022-03-22 13:50:00|1959.5|1958.3|1959.5|1958.3|1960|1958.8|1958.5|1957.3|373
1647957300000|2022-03-22 13:55:00|1959|1957.8|1959.5|1958.3|1960.5|1959.3|1959|1957.8|150
1647957600000|2022-03-22 14:00:00|1959.7|1958.5|1962|1960.8|1962.5|1961.3|1959.7|1958.5|342
1647957900000|2022-03-22 14:05:00|1961.5|1960.3|1961.5|1960.3|1961.5|1960.3|1960.5|1959.3|197
1647958200000|2022-03-22 14:10:00|1961.7|1960.5|1961.5|1960.3|1962|1960.8|1961|1959.8|86
1647958500000|2022-03-22 14:15:00|1961|1959.8|1962|1960.8|1962|1960.8|1960.5|1959.3|115
1647958800000|2022-03-22 14:20:00|1962.2|1961|1962.5|1961.3|1963.5|1962.3|1961.5|1960.3|101
1647959100000|2022-03-22 14:25:00|1962.2|1961|1963|1961.8|1963.5|1962.3|1962.2|1961|209
1647959400000|2022-03-22 14:30:00|1963.5|1962.3|1963|1961.8|1963.5|1962.3|1961.5|1960.3|139
1647959700000|2022-03-22 14:35:00|1962.7|1961.5|1962.2|1961|1963.2|1962|1962|1960.8|131
1647960000000|2022-03-22 14:40:00|1962|1960.8|1961.5|1960.3|1963|1961.8|1961.5|1960.3|106
1647960300000|2022-03-22 14:45:00|1961.2|1960|1962.2|1961|1962.7|1961.5|1961.2|1960|146
1647960600000|2022-03-22 14:50:00|1962.5|1961.3|1962|1960.8|1962.5|1961.3|1961.5|1960.3|113
1647960900000|2022-03-22 14:55:00|1961.5|1960.3|1961|1959.8|1962|1960.8|1960|1958.8|252
1647961200000|2022-03-22 15:00:00|1961.5|1960.3|1959.5|1958.3|1962|1960.8|1959|1957.8|117
1647961500000|2022-03-22 15:05:00|1959|1957.8|1960|1958.8|1960|1958.8|1959|1957.8|72
1647961800000|2022-03-22 15:10:00|1960.5|1959.3|1960.5|1959.3|1961.5|1960.3|1960|1958.8|52
1647962100000|2022-03-22 15:15:00|1961|1959.8|1961.5|1960.3|1962|1960.8|1960.5|1959.3|57
1647962400000|2022-03-22 15:20:00|1962|1960.8|1961.5|1960.3|1962|1960.8|1961|1959.8|26
1647962700000|2022-03-22 15:25:00|1961|1959.8|1961|1959.8|1961.5|1960.3|1961|1959.8|68
1647963000000|2022-03-22 15:30:00|1961.5|1960.3|1960|1958.8|1961.5|1960.3|1959|1957.8|113
1647963300000|2022-03-22 15:35:00|1959.7|1958.5|1960|1958.8|1960.2|1959|1959|1957.8|68
1647963600000|2022-03-22 15:40:00|1959.7|1958.5|1959|1957.8|1960.5|1959.3|1958.2|1957|108
1647963900000|2022-03-22 15:45:00|1958.5|1957.3|1959|1957.8|1959.5|1958.3|1958.5|1957.3|68
1647964200000|2022-03-22 15:50:00|1959.2|1958|1959.5|1958.3|1959.5|1958.3|1958.5|1957.3|59
1647964500000|2022-03-22 15:55:00|1959.7|1958.5|1959.5|1958.3|1960|1958.8|1959|1957.8|57
1647964800000|2022-03-22 16:00:00|1959.2|1958|1959|1957.8|1959.5|1958.3|1958|1956.8|35
1647965100000|2022-03-22 16:05:00|1959.5|1958.3|1959.5|1958.3|1960|1958.8|1958.5|1957.3|106
1647965400000|2022-03-22 16:10:00|1959.2|1958|1959.5|1958.3|1960|1958.8|1959|1957.8|44
1647965700000|2022-03-22 16:15:00|1959.2|1958|1958|1956.8|1959.5|1958.3|1958|1956.8|53
1647966000000|2022-03-22 16:20:00|1958.2|1957|1957|1955.8|1958.5|1957.3|1956|1954.8|147
1647966300000|2022-03-22 16:25:00|1956.7|1955.5|1957|1955.8|1957|1955.8|1955.5|1954.3|95
1647966600000|2022-03-22 16:30:00|1956.5|1955.3|1958|1956.8|1958|1956.8|1956|1954.8|109
1647966900000|2022-03-22 16:35:00|1958.5|1957.3|1959|1957.8|1959|1957.8|1958.5|1957.3|118
1647967200000|2022-03-22 16:40:00|1958.7|1957.5|1959.5|1958.3|1960|1958.8|1958.5|1957.3|116
1647967500000|2022-03-22 16:45:00|1960|1958.8|1960.2|1959|1960.5|1959.3|1959|1957.8|32
1647967800000|2022-03-22 16:50:00|1960.5|1959.3|1961|1959.8|1961|1959.8|1960|1958.8|34
1647968100000|2022-03-22 16:55:00|1960.5|1959.3|1961|1959.8|1961.5|1960.3|1960.5|1959.3|20
1647968400000|2022-03-22 17:00:00|1960.7|1959.5|1961.5|1960.3|1961.5|1960.3|1960|1958.8|33
1647968700000|2022-03-22 17:05:00|1961|1959.8|1961|1959.8|1961.5|1960.3|1960.7|1959.5|24
1647969000000|2022-03-22 17:10:00|1960.7|1959.5|1962|1960.8|1962.5|1961.3|1960.7|1959.5|41
1647969300000|2022-03-22 17:15:00|1962.2|1961|1962|1960.8|1962.7|1961.5|1961.5|1960.3|47
1647969600000|2022-03-22 17:20:00|1961.5|1960.3|1962|1960.8|1962|1960.8|1961|1959.8|186
1647969900000|2022-03-22 17:25:00|1961.5|1960.3|1962.5|1961.3|1962.5|1961.3|1961.5|1960.3|31
1647970200000|2022-03-22 17:30:00|1963|1961.8|1963.5|1962.3|1963.5|1962.3|1962.5|1961.3|92
1647970500000|2022-03-22 17:35:00|1963|1961.8|1963|1961.8|1963.5|1962.3|1963|1961.8|76
1647970800000|2022-03-22 17:40:00|1963.2|1962|1963|1961.8|1963.2|1962|1962.5|1961.3|44
1647971100000|2022-03-22 17:45:00|1963.5|1962.3|1962.5|1961.3|1963.5|1962.3|1962|1960.8|70
1647971400000|2022-03-22 17:50:00|1963|1961.8|1963.7|1962.5|1964|1962.8|1963|1961.8|49
1647971700000|2022-03-22 17:55:00|1963.5|1962.3|1963|1961.8|1964|1962.8|1963|1961.8|39
1647972000000|2022-03-22 18:00:00|1963.2|1962|1962.5|1961.3|1963.5|1962.3|1961.5|1960.3|52
1647972300000|2022-03-22 18:05:00|1962|1960.8|1962|1960.8|1962.5|1961.3|1961.5|1960.3|48
1647972600000|2022-03-22 18:10:00|1962.2|1961|1962.5|1961.3|1963.5|1962.3|1962|1960.8|44
1647972900000|2022-03-22 18:15:00|1962.2|1961|1962.7|1961.5|1963|1961.8|1962|1960.8|43
1647973200000|2022-03-22 18:20:00|1963|1961.8|1961|1959.8|1963|1961.8|1961|1959.8|46
1647973500000|2022-03-22 18:25:00|1961.2|1960|1959.5|1958.3|1961.2|1960|1959|1957.8|78
1647973800000|2022-03-22 18:30:00|1959.7|1958.5|1962|1960.8|1962|1960.8|1958.2|1957|147
1647974100000|2022-03-22 18:35:00|1961.5|1960.3|1961.5|1960.3|1962|1960.8|1960.5|1959.3|77
1647974400000|2022-03-22 18:40:00|1961.2|1960|1961.5|1960.3|1961.5|1960.3|1961|1959.8|42
1647974700000|2022-03-22 18:45:00|1961.2|1960|1961|1959.8|1961.5|1960.3|1960.5|1959.3|53
1647975000000|2022-03-22 18:50:00|1960.7|1959.5|1962|1960.8|1962|1960.8|1960.5|1959.3|53
1647975300000|2022-03-22 18:55:00|1962.2|1961|1962.5|1961.3|1963.5|1962.3|1962|1960.8|62
1647975600000|2022-03-22 19:00:00|1962.7|1961.5|1963|1961.8|1963.5|1962.3|1962|1960.8|90
1647975900000|2022-03-22 19:05:00|1963.2|1962|1963|1961.8|1963.5|1962.3|1962|1960.8|80
1647976200000|2022-03-22 19:10:00|1962.7|1961.5|1962.5|1961.3|1963|1961.8|1961.5|1960.3|102
1647976500000|2022-03-22 19:15:00|1963|1961.8|1963|1961.8|1963.5|1962.3|1962.5|1961.3|104
1647976800000|2022-03-22 19:20:00|1963.5|1962.3|1962.5|1961.3|1963.5|1962.3|1961.5|1960.3|124
1647977100000|2022-03-22 19:25:00|1963|1961.8|1962|1960.8|1963.5|1962.3|1962|1960.8|118
1647977400000|2022-03-22 19:30:00|1962.2|1961|1963|1961.8|1963|1961.8|1962|1960.8|124
1647977700000|2022-03-22 19:35:00|1963.2|1962|1964.5|1963.3|1964.5|1963.3|1963|1961.8|117
1647978000000|2022-03-22 19:40:00|1964|1962.8|1966|1964.8|1966.5|1965.3|1964|1962.8|193
1647978300000|2022-03-22 19:45:00|1965.5|1964.3|1967|1965.8|1968|1966.8|1965.5|1964.3|208
1647978600000|2022-03-22 19:50:00|1967.5|1966.3|1965|1963.8|1967.5|1966.3|1964.5|1963.3|203
1647978900000|2022-03-22 19:55:00|1964.7|1963.5|1964|1962.8|1965.5|1964.3|1963.5|1962.3|269
1647979200000|2022-03-22 20:00:00|1963.7|1962.5|1964|1962.8|1964.7|1963.5|1963.7|1962.5|22
1647979500000|2022-03-22 20:05:00|1963.5|1962.3|1963.5|1962.3|1963.7|1962.5|1963.5|1962.3|3
1647979800000|2022-03-22 20:10:00|1963.2|1962|1963.5|1962.3|1963.5|1962.3|1963|1961.8|35
1647980100000|2022-03-22 20:15:00|1963|1961.8|1963|1961.8|1963|1961.8|1963|1961.8|7
1647980400000|2022-03-22 20:20:00|1963.3|1961.3|1963.8|1961.8|1963.9|1961.9|1963.3|1961.3|27
1647980700000|2022-03-22 20:25:00|1964|1962|1964|1962|1964.2|1962.2|1963.8|1961.8|0
1647981000000|2022-03-22 20:30:00|1964.1|1962.1|1964.2|1962.2|1964.3|1962.3|1964|1962|0
1647981300000|2022-03-22 20:35:00|1964.3|1962.3|1964.2|1962.2|1964.3|1962.3|1964|1962|0
1647981600000|2022-03-22 20:40:00|1964|1962|1964.2|1962.2|1964.2|1962.2|1964|1962|6
1647981900000|2022-03-22 20:45:00|1964|1962|1964.3|1962.3|1964.3|1962.3|1964|1962|30
1647982200000|2022-03-22 20:50:00|1964.2|1962.2|1964.2|1962.2|1964.3|1962.3|1964|1962|45
1647982500000|2022-03-22 20:55:00|1964|1962|1963|1961|1964.3|1962.3|1962.7|1960.7|0
1647982800000|2022-03-22 21:00:00|1963.4|1961.4|1963.4|1961.4|1963.4|1961.4|1963.4|1961.4|3
1647983700000|2022-03-22 21:15:00|1963|1961|1962.9|1960.9|1963|1961|1962.9|1960.9|0
1647984000000|2022-03-22 21:20:00|1962.8|1960.8|1962.7|1960.7|1962.9|1960.9|1962.7|1960.7|0
1647984300000|2022-03-22 21:25:00|1962.9|1960.9|1963.1|1961.1|1963.1|1961.1|1962.8|1960.8|0
1647984600000|2022-03-22 21:30:00|1963.2|1961.2|1962.9|1960.9|1963.2|1961.2|1962.9|1960.9|0
1647985200000|2022-03-22 21:40:00|1962.8|1960.8|1962.9|1960.9|1962.9|1960.9|1962.8|1960.8|0
1647985800000|2022-03-22 21:50:00|1962.8|1960.8|1963|1961|1963|1961|1962.8|1960.8|0
1647986100000|2022-03-22 21:55:00|1962.9|1960.9|1962.9|1960.9|1963|1961|1962.9|1960.9|0
1647986400000|2022-03-22 22:00:00|1963.2|1961.2|1963.7|1961.7|1964.1|1962.1|1961.9|1959.9|0
1647986700000|2022-03-22 22:05:00|1963.9|1961.9|1962.2|1960.2|1963.9|1961.9|1962.2|1960.2|0
1647987000000|2022-03-22 22:10:00|1962.4|1960.4|1962.8|1960.8|1962.8|1960.8|1962.2|1960.2|0
1647987300000|2022-03-22 22:15:00|1962.6|1960.6|1964.3|1962.3|1964.5|1962.5|1962.6|1960.6|0
1647987600000|2022-03-22 22:20:00|1964.4|1962.4|1965.1|1963.1|1965.2|1963.2|1964.4|1962.4|0
1647987900000|2022-03-22 22:25:00|1965|1963|1965.1|1963.1|1965.1|1963.1|1964.9|1962.9|0
1647988200000|2022-03-22 22:30:00|1965|1963|1965.3|1963.3|1965.4|1963.4|1965|1963|0
1647988500000|2022-03-22 22:35:00|1965.6|1963.6|1965.4|1963.4|1965.6|1963.6|1965.2|1963.2|0
1647988800000|2022-03-22 22:40:00|1965.6|1963.6|1966.2|1964.2|1966.4|1964.4|1965.4|1963.4|0
1647989100000|2022-03-22 22:45:00|1966.3|1964.3|1966.1|1964.1|1966.7|1964.7|1965.9|1963.9|0
1647989400000|2022-03-22 22:50:00|1966|1964|1965.5|1963.5|1966|1964|1965.2|1963.2|0
1647989700000|2022-03-22 22:55:00|1965.7|1963.7|1965.7|1963.7|1967.1|1965.1|1965.7|1963.7|0
1647990000000|2022-03-22 23:00:00|1965.8|1963.8|1965.4|1963.4|1965.8|1963.8|1964.5|1962.5|0
1647990300000|2022-03-22 23:05:00|1965.1|1963.1|1965.3|1963.3|1965.3|1963.3|1964.8|1962.8|0
1647990600000|2022-03-22 23:10:00|1965.1|1963.1|1964.5|1962.5|1965.2|1963.2|1964.3|1962.3|0
1647990900000|2022-03-22 23:15:00|1964.6|1962.6|1964.3|1962.3|1964.8|1962.8|1964|1962|0
1647991200000|2022-03-22 23:20:00|1964.4|1962.4|1963.8|1961.8|1964.5|1962.5|1963.8|1961.8|0
1647991500000|2022-03-22 23:25:00|1964.1|1962.1|1963.5|1961.5|1964.2|1962.2|1963.2|1961.2|0
1647991800000|2022-03-22 23:30:00|1964.1|1962.1|1963.5|1961.5|1964.4|1962.4|1963.5|1961.5|0
1647992100000|2022-03-22 23:35:00|1963.7|1961.7|1962.8|1960.8|1963.9|1961.9|1962.7|1960.7|0
1647992400000|2022-03-22 23:40:00|1962.7|1960.7|1963.2|1961.2|1963.7|1961.7|1962.4|1960.4|0
1647992700000|2022-03-22 23:45:00|1963.1|1961.1|1961|1959.8|1964.1|1962.1|1960.5|1959.3|1251
1647993000000|2022-03-22 23:50:00|1961.5|1960.3|1960.5|1959.3|1961.5|1960.3|1960|1958.8|307
1647993300000|2022-03-22 23:55:00|1961|1959.8|1960.5|1959.3|1962.2|1961|1960.5|1959.3|512
1647993600000|2022-03-23 00:00:00|1960.3|1959.5|1961.3|1960.5|1962.8|1962|1959|1958.2|1821
1647993900000|2022-03-23 00:05:00|1960.8|1960|1960.3|1959.5|1961.8|1961|1958.8|1958|1396
1647994200000|2022-03-23 00:10:00|1960.8|1960|1959.8|1959|1961.3|1960.5|1958.3|1957.5|835
1647994500000|2022-03-23 00:15:00|1960.3|1959.5|1959.3|1958.5|1961.3|1960.5|1959.3|1958.5|991
1647994800000|2022-03-23 00:20:00|1959.8|1959|1961.3|1960.5|1961.8|1961|1958.3|1957.5|863
1647995100000|2022-03-23 00:25:00|1960.8|1960|1961.3|1960.5|1963.3|1962.5|1960.8|1960|688
1647995400000|2022-03-23 00:30:00|1961.8|1961|1960.3|1959.5|1962.3|1961.5|1959.3|1958.5|489
1647995700000|2022-03-23 00:35:00|1960.8|1960|1961.3|1960.5|1962.3|1961.5|1960.3|1959.5|556
1647996000000|2022-03-23 00:40:00|1961.8|1961|1962.3|1961.5|1964|1963.2|1961.3|1960.5|530
1647996300000|2022-03-23 00:45:00|1962.8|1962|1964.8|1964|1964.8|1964|1962.3|1961.5|575
1647996600000|2022-03-23 00:50:00|1965.3|1964.5|1964.8|1964|1966.3|1965.5|1964.3|1963.5|640
1647996900000|2022-03-23 00:55:00|1965.3|1964.5|1965.8|1965|1965.8|1965|1963.8|1963|515
1647997200000|2022-03-23 01:00:00|1965.3|1964.5|1964.8|1964|1965.8|1965|1964.8|1964|468
1647997500000|2022-03-23 01:05:00|1965.3|1964.5|1967.3|1966.5|1967.3|1966.5|1964.8|1964|605
1647997800000|2022-03-23 01:10:00|1967.8|1967|1967.3|1966.5|1968.3|1967.5|1967.3|1966.5|522
1647998100000|2022-03-23 01:15:00|1966.8|1966|1968.8|1968|1969.3|1968.5|1966.3|1965.5|677
1647998400000|2022-03-23 01:20:00|1969|1968.2|1970.3|1969.5|1970.8|1970|1968.3|1967.5|676
1647998700000|2022-03-23 01:25:00|1970.8|1970|1973.3|1972.5|1973.3|1972.5|1969.8|1969|776
1647999000000|2022-03-23 01:30:00|1973.8|1973|1973.8|1973|1973.8|1973|1971.8|1971|666
1647999300000|2022-03-23 01:35:00|1974.3|1973.5|1972.8|1972|1974.3|1973.5|1972.3|1971.5|1033
1647999600000|2022-03-23 01:40:00|1972.3|1971.5|1973.7|1972.9|1974.2|1973.4|1972.2|1971.4|521
1647999900000|2022-03-23 01:45:00|1974.2|1973.4|1973.2|1972.4|1974.2|1973.4|1973.2|1972.4|701
1648000200000|2022-03-23 01:50:00|1973.7|1972.9|1975.7|1974.9|1975.7|1974.9|1973.2|1972.4|688
1648000500000|2022-03-23 01:55:00|1975.2|1974.4|1975.7|1974.9|1976.7|1975.9|1975.2|1974.4|706
1648000800000|2022-03-23 02:00:00|1974.7|1973.9|1976.2|1975.4|1976.7|1975.9|1974.2|1973.4|549
1648001100000|2022-03-23 02:05:00|1976.7|1975.9|1971.2|1970.4|1976.7|1975.9|1970.9|1970.1|634
1648001400000|2022-03-23 02:10:00|1970.9|1970.1|1971.2|1970.4|1971.7|1970.9|1969.9|1969.1|518
1648001700000|2022-03-23 02:15:00|1970.9|1970.1|1974.2|1973.4|1974.2|1973.4|1970.9|1970.1|385
1648002000000|2022-03-23 02:20:00|1973.9|1973.1|1975.2|1974.4|1975.2|1974.4|1973.7|1972.9|443
1648002300000|2022-03-23 02:25:00|1974.7|1973.9|1974.7|1973.9|1975.2|1974.4|1974.2|1973.4|300
1648002600000|2022-03-23 02:30:00|1975.2|1974.4|1978.7|1977.9|1978.7|1977.9|1975.2|1974.4|580
1648002900000|2022-03-23 02:35:00|1978.2|1977.4|1978.7|1977.9|1979.2|1978.4|1977.7|1976.9|269
1648003200000|2022-03-23 02:40:00|1978.2|1977.4|1979.7|1978.9|1980.2|1979.4|1978.2|1977.4|231
1648003500000|2022-03-23 02:45:00|1979.4|1978.6|1980.2|1979.4|1981.2|1980.4|1979.4|1978.6|167
1648003800000|2022-03-23 02:50:00|1979.9|1979.1|1979.7|1978.9|1981.2|1980.4|1979.7|1978.9|360
1648004100000|2022-03-23 02:55:00|1979.9|1979.1|1980.2|1979.4|1980.7|1979.9|1979.4|1978.6|302
1648004400000|2022-03-23 03:00:00|1980.7|1979.9|1980.2|1979.4|1980.7|1979.9|1978.7|1977.9|409
1648004700000|2022-03-23 03:05:00|1979.7|1978.9|1979.2|1978.4|1979.9|1979.1|1978.7|1977.9|191
1648005000000|2022-03-23 03:10:00|1978.9|1978.1|1979.2|1978.4|1979.7|1978.9|1978.2|1977.4|276
1648005300000|2022-03-23 03:15:00|1978.7|1977.9|1979.2|1978.4|1979.2|1978.4|1978.7|1977.9|94
1648005600000|2022-03-23 03:20:00|1978.7|1977.9|1977.7|1976.9|1978.7|1977.9|1977.2|1976.4|386
1648005900000|2022-03-23 03:25:00|1977.9|1977.1|1977.2|1976.4|1978.7|1977.9|1976.7|1975.9|248
1648006200000|2022-03-23 03:30:00|1977.7|1976.9|1976.2|1975.4|1978.7|1977.9|1975.7|1974.9|1165
1648006500000|2022-03-23 03:35:00|1975.9|1975.1|1977.7|1976.9|1977.7|1976.9|1975.2|1974.4|641
1648006800000|2022-03-23 03:40:00|1977.2|1976.4|1977.7|1976.9|1978.2|1977.4|1975.7|1974.9|826
1648007100000|2022-03-23 03:45:00|1977.2|1976.4|1980.2|1979.4|1980.2|1979.4|1977.2|1976.4|601
1648007400000|2022-03-23 03:50:00|1979.7|1978.9|1977.7|1976.9|1979.7|1978.9|1977.7|1976.9|713
1648007700000|2022-03-23 03:55:00|1977.9|1977.1|1975.9|1975.1|1978.2|1977.4|1975.9|1975.1|694
1648008000000|2022-03-23 04:00:00|1975.7|1974.9|1976.2|1975.4|1976.2|1975.4|1973.2|1972.4|823
1648008300000|2022-03-23 04:05:00|1976.7|1975.9|1976.4|1975.6|1977.2|1976.4|1975.7|1974.9|394
1648008600000|2022-03-23 04:10:00|1976.7|1975.9|1976.7|1975.9|1977.2|1976.4|1976.2|1975.4|283
1648008900000|2022-03-23 04:15:00|1976.2|1975.4|1975.7|1974.9|1977.2|1976.4|1975.7|1974.9|399
1648009200000|2022-03-23 04:20:00|1975.2|1974.4|1976.2|1975.4|1976.2|1975.4|1974.9|1974.1|320
1648009500000|2022-03-23 04:25:00|1975.7|1974.9|1976.2|1975.4|1976.2|1975.4|1975.2|1974.4|518
1648009800000|2022-03-23 04:30:00|1975.7|1974.9|1977.2|1976.4|1977.7|1976.9|1975.7|1974.9|520
1648010100000|2022-03-23 04:35:00|1976.9|1976.1|1977.2|1976.4|1977.2|1976.4|1976.7|1975.9|368
1648010400000|2022-03-23 04:40:00|1976.9|1976.1|1978.2|1977.4|1978.2|1977.4|1976.2|1975.4|613
1648010700000|2022-03-23 04:45:00|1978.4|1977.6|1977.7|1976.9|1978.9|1978.1|1977.2|1976.4|486
1648011000000|2022-03-23 04:50:00|1977.4|1976.6|1978.2|1977.4|1978.2|1977.4|1977.2|1976.4|204
1648011300000|2022-03-23 04:55:00|1978.7|1977.9|1977.7|1976.9|1978.7|1977.9|1977.4|1976.6|420
1648011600000|2022-03-23 05:00:00|1977.4|1976.6|1978.7|1977.9|1978.7|1977.9|1977.2|1976.4|458
1648011900000|2022-03-23 05:05:00|1978.2|1977.4|1979.2|1978.4|1979.2|1978.4|1977.7|1976.9|486
1648012200000|2022-03-23 05:10:00|1979.7|1978.9|1979.7|1978.9|1979.9|1979.1|1978.9|1978.1|522
1648012500000|2022-03-23 05:15:00|1979.4|1978.6|1979.2|1978.4|1980.2|1979.4|1979.2|1978.4|407
1648012800000|2022-03-23 05:20:00|1978.7|1977.9|1980.7|1979.9|1980.7|1979.9|1978.7|1977.9|697
1648013100000|2022-03-23 05:25:00|1980.4|1979.6|1980.7|1979.9|1980.7|1979.9|1980.2|1979.4|610
1648013400000|2022-03-23 05:30:00|1980.4|1979.6|1981.2|1980.4|1981.2|1980.4|1980.2|1979.4|637
1648013700000|2022-03-23 05:35:00|1981.7|1980.9|1981.2|1980.4|1982.2|1981.4|1980.7|1979.9|693
1648014000000|2022-03-23 05:40:00|1980.7|1979.9|1981.7|1980.9|1982.7|1981.9|1980.7|1979.9|1275
1648014300000|2022-03-23 05:45:00|1981.4|1980.6|1980.7|1979.9|1982.2|1981.4|1980.7|1979.9|972
1648014600000|2022-03-23 05:50:00|1980.2|1979.4|1980.7|1979.9|1981.2|1980.4|1979.7|1978.9|941
1648014900000|2022-03-23 05:55:00|1980.2|1979.4|1979.2|1978.4|1982.2|1981.4|1979.2|1978.4|3473
1648015200000|2022-03-23 06:00:00|1979.7|1978.9|1979.7|1978.9|1981.7|1980.9|1978.7|1977.9|2889
1648015500000|2022-03-23 06:05:00|1980.2|1979.4|1981.7|1979.7|1981.7|1980.9|1979.2|1978.4|1167
1648015800000|2022-03-23 06:10:00|1981.6|1979.6|1984.5|1982.5|1984.5|1982.5|1981.3|1979.3|10
1648016100000|2022-03-23 06:15:00|1984.7|1982.7|1985.1|1983.1|1985.4|1983.4|1984.4|1982.4|1842
1648016400000|2022-03-23 06:20:00|1985|1983|1984|1982|1985.4|1983.4|1984|1982|0
1648016700000|2022-03-23 06:25:00|1984.1|1982.1|1983.7|1981.7|1984.6|1982.6|1983.4|1981.4|0
1648017000000|2022-03-23 06:30:00|1983.8|1981.8|1982.2|1980.2|1983.8|1981.8|1981.8|1979.8|0
1648017300000|2022-03-23 06:35:00|1981.9|1979.9|1982.2|1980.2|1982.5|1980.5|1981.8|1979.8|0
1648017600000|2022-03-23 06:40:00|1982.1|1980.1|1982.2|1980.2|1982.2|1980.2|1982.1|1980.1|0
1648017900000|2022-03-23 06:45:00|1982.6|1980.6|1982.4|1980.4|1983.1|1981.1|1982.4|1980.4|0
1648018200000|2022-03-23 06:50:00|1982.1|1980.1|1981.8|1979.8|1982.3|1980.3|1981.8|1979.8|0
1648018500000|2022-03-23 06:55:00|1981.7|1979.7|1982|1980|1982.2|1980.2|1981.5|1979.5|0
1648018800000|2022-03-23 07:00:00|1981.9|1979.9|1980.9|1978.9|1982.2|1980.2|1980.6|1978.6|0
1648019100000|2022-03-23 07:05:00|1981.1|1979.1|1980.1|1978.1|1981.1|1979.1|1979.6|1977.6|0
1648019400000|2022-03-23 07:10:00|1980.3|1978.3|1978.7|1976.7|1980.4|1978.4|1978.6|1976.6|0
1648019700000|2022-03-23 07:15:00|1978.3|1976.3|1978.3|1976.3|1979.2|1977.2|1978.3|1976.3|0
1648020000000|2022-03-23 07:20:00|1978|1976|1978.3|1976.3|1978.5|1976.5|1977.7|1975.7|0
1648020300000|2022-03-23 07:25:00|1978.2|1976.2|1978.6|1976.6|1978.9|1976.9|1978|1976|0
1648020600000|2022-03-23 07:30:00|1978.8|1976.8|1980.4|1979.2|1980.9|1979.7|1978.8|1976.8|356
1648020900000|2022-03-23 07:35:00|1979.9|1978.7|1978.9|1977.7|1979.9|1978.7|1977.9|1976.7|152
1648021200000|2022-03-23 07:40:00|1979.1|1977.9|1978.1|1976.9|1979.4|1978.2|1977.9|1976.7|98
1648021500000|2022-03-23 07:45:00|1977.9|1976.7|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|178
1648021800000|2022-03-23 07:50:00|1978.4|1977.2|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|161
1648022100000|2022-03-23 07:55:00|1978.1|1976.9|1977.9|1976.7|1978.4|1977.2|1977.6|1976.4|75
1648022400000|2022-03-23 08:00:00|1978.1|1976.9|1975.4|1974.2|1978.4|1977.2|1975.4|1974.2|226
1648022700000|2022-03-23 08:05:00|1975.6|1974.4|1976.9|1975.7|1977.4|1976.2|1974.9|1973.7|75
1648023000000|2022-03-23 08:10:00|1977.4|1976.2|1975.9|1974.7|1977.9|1976.7|1975.6|1974.4|123
1648023300000|2022-03-23 08:15:00|1975.6|1974.4|1974.4|1973.2|1976.4|1975.2|1973.9|1972.7|113
1648023600000|2022-03-23 08:20:00|1973.9|1972.7|1972.9|1971.7|1974.4|1973.2|1971.9|1970.7|197
1648023900000|2022-03-23 08:25:00|1973.1|1971.9|1974.9|1973.7|1974.9|1973.7|1972.4|1971.2|320
1648024200000|2022-03-23 08:30:00|1974.6|1973.4|1975.4|1974.2|1975.9|1974.7|1974.6|1973.4|265
1648024500000|2022-03-23 08:35:00|1975.6|1974.4|1975.9|1974.7|1976.4|1975.2|1974.9|1973.7|131
1648024800000|2022-03-23 08:40:00|1976.1|1974.9|1975.4|1974.2|1976.6|1975.4|1974.9|1973.7|31
1648025100000|2022-03-23 08:45:00|1975.1|1973.9|1975.9|1974.7|1975.9|1974.7|1974.4|1973.2|80
1648025400000|2022-03-23 08:50:00|1976.1|1974.9|1975.4|1974.2|1976.4|1975.2|1975.4|1974.2|41
1648025700000|2022-03-23 08:55:00|1975.1|1973.9|1973.9|1972.7|1975.4|1974.2|1973.9|1972.7|57
1648026000000|2022-03-23 09:00:00|1974.4|1973.2|1975.9|1974.7|1975.9|1974.7|1974.4|1973.2|113
1648026300000|2022-03-23 09:05:00|1975.6|1974.4|1974.4|1973.2|1975.9|1974.7|1974.4|1973.2|54
1648026600000|2022-03-23 09:10:00|1974.9|1973.7|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|102
1648026900000|2022-03-23 09:15:00|1973.4|1972.2|1973.9|1972.7|1974.4|1973.2|1972.9|1971.7|48
1648027200000|2022-03-23 09:20:00|1973.4|1972.2|1972.9|1971.7|1974.9|1973.7|1972.9|1971.7|65
1648027500000|2022-03-23 09:25:00|1973.4|1972.2|1972.9|1971.7|1974.1|1972.9|1972.9|1971.7|38
1648027800000|2022-03-23 09:30:00|1972.6|1971.4|1972.4|1971.2|1972.9|1971.7|1971.6|1970.4|156
1648028100000|2022-03-23 09:35:00|1971.9|1970.7|1970.9|1969.7|1971.9|1970.7|1969.4|1968.2|212
1648028400000|2022-03-23 09:40:00|1971.1|1969.9|1969.9|1968.7|1971.1|1969.9|1969.4|1968.2|39
1648028700000|2022-03-23 09:45:00|1969.6|1968.4|1968.9|1967.7|1969.9|1968.7|1968.4|1967.2|132
1648029000000|2022-03-23 09:50:00|1969.1|1967.9|1969.9|1968.7|1970.4|1969.2|1968.9|1967.7|65
1648029300000|2022-03-23 09:55:00|1970.1|1968.9|1970.4|1969.2|1970.9|1969.7|1969.9|1968.7|76
1648029600000|2022-03-23 10:00:00|1970.1|1968.9|1971.4|1970.2|1971.4|1970.2|1970.1|1968.9|149
1648029900000|2022-03-23 10:05:00|1971.1|1969.9|1970.4|1969.2|1971.4|1970.2|1970.4|1969.2|80
1648030200000|2022-03-23 10:10:00|1970.9|1969.7|1971.4|1970.2|1971.9|1970.7|1970.4|1969.2|27
1648030500000|2022-03-23 10:15:00|1971.1|1969.9|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|21
1648030800000|2022-03-23 10:20:00|1971.9|1970.7|1970.9|1969.7|1971.9|1970.7|1970.4|1969.2|61
1648031100000|2022-03-23 10:25:00|1970.6|1969.4|1969.9|1968.7|1970.9|1969.7|1969.9|1968.7|15
1648031400000|2022-03-23 10:30:00|1970.1|1968.9|1970.9|1969.7|1971.4|1970.2|1969.9|1968.7|67
1648031700000|2022-03-23 10:35:00|1971.4|1970.2|1971.9|1970.7|1971.9|1970.7|1970.9|1969.7|180
1648032000000|2022-03-23 10:40:00|1972.4|1971.2|1970.4|1969.2|1972.4|1971.2|1969.9|1968.7|223
1648032300000|2022-03-23 10:45:00|1970.1|1968.9|1971.1|1969.9|1971.4|1970.2|1969.9|1968.7|52
1648032600000|2022-03-23 10:50:00|1970.9|1969.7|1971.9|1970.7|1971.9|1970.7|1970.9|1969.7|142
1648032900000|2022-03-23 10:55:00|1971.6|1970.4|1970.4|1969.2|1971.9|1970.7|1969.9|1968.7|126
1648033200000|2022-03-23 11:00:00|1970.6|1969.4|1970.4|1969.2|1971.4|1970.2|1969.9|1968.7|102
1648033500000|2022-03-23 11:05:00|1970.1|1968.9|1968.4|1967.2|1970.4|1969.2|1968.4|1967.2|91
1648033800000|2022-03-23 11:10:00|1968.6|1967.4|1968.9|1967.7|1968.9|1967.7|1968.4|1967.2|53
1648034100000|2022-03-23 11:15:00|1968.6|1967.4|1968.6|1967.4|1968.9|1967.7|1968.4|1967.2|88
1648034400000|2022-03-23 11:20:00|1968.4|1967.2|1967.9|1966.7|1968.9|1967.7|1967.4|1966.2|103
1648034700000|2022-03-23 11:25:00|1967.6|1966.4|1967.6|1966.4|1967.9|1966.7|1967.4|1966.2|23
1648035000000|2022-03-23 11:30:00|1967.9|1966.7|1966.9|1965.7|1967.9|1966.7|1966.9|1965.7|52
1648035300000|2022-03-23 11:35:00|1967.4|1966.2|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|106
1648035600000|2022-03-23 11:40:00|1967.1|1965.9|1965.4|1964.2|1967.1|1965.9|1965.1|1963.9|71
1648035900000|2022-03-23 11:45:00|1965.9|1964.7|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|46
1648036200000|2022-03-23 11:50:00|1965.6|1964.4|1965.4|1964.2|1965.9|1964.7|1963.9|1962.7|150
1648036500000|2022-03-23 11:55:00|1965.6|1964.4|1965.6|1964.4|1965.9|1964.7|1965.1|1963.9|65
1648036800000|2022-03-23 12:00:00|1965.9|1964.7|1965.4|1964.2|1966.4|1965.2|1965.4|1964.2|86
1648037100000|2022-03-23 12:05:00|1965.6|1964.4|1965.9|1964.7|1966.1|1964.9|1964.4|1963.2|68
1648037400000|2022-03-23 12:10:00|1965.4|1964.2|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|87
1648037700000|2022-03-23 12:15:00|1965.6|1964.4|1964.4|1963.2|1965.9|1964.7|1964.4|1963.2|17
1648038000000|2022-03-23 12:20:00|1964.6|1963.4|1965.1|1963.9|1965.9|1964.7|1964.4|1963.2|90
1648038300000|2022-03-23 12:25:00|1964.9|1963.7|1963.9|1962.7|1965.1|1963.9|1963.4|1962.2|65
1648038600000|2022-03-23 12:30:00|1963.6|1962.4|1962.4|1961.2|1963.9|1962.7|1961.9|1960.7|186
1648038900000|2022-03-23 12:35:00|1962.6|1961.4|1963.4|1962.2|1963.4|1962.2|1961.9|1960.7|58
1648039200000|2022-03-23 12:40:00|1963.1|1961.9|1964.4|1963.2|1964.4|1963.2|1962.4|1961.2|29
1648039500000|2022-03-23 12:45:00|1964.1|1962.9|1963.9|1962.7|1964.4|1963.2|1963.4|1962.2|57
1648039800000|2022-03-23 12:50:00|1963.6|1962.4|1962.1|1960.9|1963.9|1962.7|1961.9|1960.7|6
1648040100000|2022-03-23 12:55:00|1961.9|1960.7|1962.4|1961.2|1962.9|1961.7|1961.9|1960.7|20
1648040400000|2022-03-23 13:00:00|1962.6|1961.4|1962.4|1961.2|1962.9|1961.7|1962.1|1960.9|36
1648040700000|2022-03-23 13:05:00|1961.9|1960.7|1962.4|1961.2|1963.1|1961.9|1961.9|1960.7|31
1648041000000|2022-03-23 13:10:00|1962.1|1960.9|1960.9|1959.7|1962.1|1960.9|1960.4|1959.2|73
1648041300000|2022-03-23 13:15:00|1961.1|1959.9|1960.9|1959.7|1961.4|1960.2|1960.1|1958.9|75
1648041600000|2022-03-23 13:20:00|1960.6|1959.4|1961.4|1960.2|1961.9|1960.7|1960.1|1958.9|75
1648041900000|2022-03-23 13:25:00|1960.9|1959.7|1959.4|1958.2|1961.4|1960.2|1959.4|1958.2|211
1648042200000|2022-03-23 13:30:00|1959.6|1958.4|1959.9|1958.7|1960.9|1959.7|1958.9|1957.7|611
1648042500000|2022-03-23 13:35:00|1959.6|1958.4|1958.9|1957.7|1961.4|1960.2|1958.9|1957.7|224
1648042800000|2022-03-23 13:40:00|1959.4|1958.2|1960.4|1959.2|1961.4|1960.2|1958.4|1957.2|99
1648043100000|2022-03-23 13:45:00|1959.9|1958.7|1958.9|1957.7|1960.4|1959.2|1957.9|1956.7|112
1648043400000|2022-03-23 13:50:00|1958.6|1957.4|1959.9|1958.7|1959.9|1958.7|1957.9|1956.7|115
1648043700000|2022-03-23 13:55:00|1959.4|1958.2|1960.9|1959.7|1961.9|1960.7|1959.4|1958.2|191
1648044000000|2022-03-23 14:00:00|1960.4|1959.2|1961.4|1960.2|1961.9|1960.7|1959.9|1958.7|254
1648044300000|2022-03-23 14:05:00|1961.9|1960.7|1962.9|1961.7|1963.6|1962.4|1961.4|1960.2|336
1648044600000|2022-03-23 14:10:00|1962.4|1961.2|1964.4|1963.2|1964.4|1963.2|1961.9|1960.7|256
1648044900000|2022-03-23 14:15:00|1964.6|1963.4|1965.9|1964.7|1966.9|1965.7|1964.4|1963.2|1154
1648045200000|2022-03-23 14:20:00|1965.4|1964.2|1965.9|1964.7|1966.4|1965.2|1963.9|1962.7|250
1648045500000|2022-03-23 14:25:00|1965.4|1964.2|1964.4|1963.2|1965.4|1964.2|1963.9|1962.7|209
1648045800000|2022-03-23 14:30:00|1964.9|1963.7|1964.4|1963.2|1965.4|1964.2|1963.9|1962.7|406
1648046100000|2022-03-23 14:35:00|1964.1|1962.9|1962.9|1961.7|1964.4|1963.2|1962.9|1961.7|197
1648046400000|2022-03-23 14:40:00|1962.4|1961.2|1962.1|1960.9|1963.4|1962.2|1961.9|1960.7|251
1648046700000|2022-03-23 14:45:00|1961.9|1960.7|1961.4|1960.2|1961.9|1960.7|1959.9|1958.7|161
1648047000000|2022-03-23 14:50:00|1961.9|1960.7|1961.9|1960.7|1962.9|1961.7|1960.9|1959.7|152
1648047300000|2022-03-23 14:55:00|1961.6|1960.4|1962.9|1961.7|1962.9|1961.7|1961.6|1960.4|97
1648047600000|2022-03-23 15:00:00|1963.4|1962.2|1962.9|1961.7|1963.9|1962.7|1962.4|1961.2|89
1648047900000|2022-03-23 15:05:00|1963.1|1961.9|1961.9|1960.7|1963.4|1962.2|1961.9|1960.7|103
1648048200000|2022-03-23 15:10:00|1961.4|1960.2|1962.9|1961.7|1963.1|1961.9|1961.4|1960.2|94
1648048500000|2022-03-23 15:15:00|1962.4|1961.2|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|143
1648048800000|2022-03-23 15:20:00|1963.4|1962.2|1964.9|1963.7|1965.4|1964.2|1963.4|1962.2|150
1648049100000|2022-03-23 15:25:00|1964.6|1963.4|1965.6|1964.4|1965.9|1964.7|1964.4|1963.2|107
1648049400000|2022-03-23 15:30:00|1965.4|1964.2|1963.9|1962.7|1965.9|1964.7|1963.9|1962.7|64
1648049700000|2022-03-23 15:35:00|1964.4|1963.2|1964.4|1963.2|1964.9|1963.7|1963.9|1962.7|110
1648050000000|2022-03-23 15:40:00|1964.1|1962.9|1965.9|1964.7|1965.9|1964.7|1963.9|1962.7|117
1648050300000|2022-03-23 15:45:00|1965.4|1964.2|1964.9|1963.7|1967.4|1966.2|1964.4|1963.2|453
1648050600000|2022-03-23 15:50:00|1964.6|1963.4|1965.9|1964.7|1965.9|1964.7|1964.4|1963.2|66
1648050900000|2022-03-23 15:55:00|1966.1|1964.9|1965.4|1964.2|1966.4|1965.2|1964.9|1963.7|111
1648051200000|2022-03-23 16:00:00|1965.1|1963.9|1966.4|1965.2|1967.9|1966.7|1964.9|1963.7|183
1648051500000|2022-03-23 16:05:00|1966.6|1965.4|1964.9|1963.7|1966.9|1965.7|1964.4|1963.2|38
1648051800000|2022-03-23 16:10:00|1964.6|1963.4|1962.4|1961.2|1964.9|1963.7|1961.4|1960.2|170
1648052100000|2022-03-23 16:15:00|1962.9|1961.7|1963.9|1962.7|1964.4|1963.2|1962.4|1961.2|43
1648052400000|2022-03-23 16:20:00|1964.4|1963.2|1963.4|1962.2|1964.4|1963.2|1963.4|1962.2|81
1648052700000|2022-03-23 16:25:00|1963.6|1962.4|1964.1|1962.9|1964.6|1963.4|1963.4|1962.2|90
1648053000000|2022-03-23 16:30:00|1963.9|1962.7|1964.4|1963.2|1964.9|1963.7|1963.9|1962.7|40
1648053300000|2022-03-23 16:35:00|1964.1|1962.9|1962.9|1961.7|1964.4|1963.2|1962.4|1961.2|62
1648053600000|2022-03-23 16:40:00|1962.4|1961.2|1961.4|1960.2|1962.9|1961.7|1961.4|1960.2|78
1648053900000|2022-03-23 16:45:00|1960.9|1959.7|1960.4|1959.2|1961.1|1959.9|1959.9|1958.7|158
1648054200000|2022-03-23 16:50:00|1959.9|1958.7|1961.4|1960.2|1961.4|1960.2|1959.9|1958.7|118
1648054500000|2022-03-23 16:55:00|1961.1|1959.9|1961.4|1960.2|1961.9|1960.7|1960.9|1959.7|89
1648054800000|2022-03-23 17:00:00|1961.6|1960.4|1959.9|1958.7|1961.9|1960.7|1959.9|1958.7|92
1648055100000|2022-03-23 17:05:00|1960.1|1958.9|1961.9|1960.7|1961.9|1960.7|1959.9|1958.7|116
1648055400000|2022-03-23 17:10:00|1961.6|1960.4|1961.4|1960.2|1962.4|1961.2|1960.9|1959.7|93
1648055700000|2022-03-23 17:15:00|1961.9|1960.7|1959.4|1958.2|1961.9|1960.7|1958.9|1957.7|107
1648056000000|2022-03-23 17:20:00|1959.6|1958.4|1958.9|1957.7|1960.4|1959.2|1958.4|1957.2|88
1648056300000|2022-03-23 17:25:00|1958.4|1957.2|1956.4|1955.2|1958.4|1957.2|1956.4|1955.2|172
1648056600000|2022-03-23 17:30:00|1956.1|1954.9|1957.9|1956.7|1958.4|1957.2|1955.9|1954.7|50
1648056900000|2022-03-23 17:35:00|1958.1|1956.9|1958.4|1957.2|1958.9|1957.7|1957.4|1956.2|86
1648057200000|2022-03-23 17:40:00|1957.9|1956.7|1957.9|1956.7|1958.9|1957.7|1957.9|1956.7|61
1648057500000|2022-03-23 17:45:00|1957.6|1956.4|1957.9|1956.7|1958.1|1956.9|1956.9|1955.7|105
1648057800000|2022-03-23 17:50:00|1957.4|1956.2|1959.4|1958.2|1959.4|1958.2|1957.4|1956.2|51
1648058100000|2022-03-23 17:55:00|1959.1|1957.9|1959.4|1958.2|1959.4|1958.2|1958.9|1957.7|19
1648058400000|2022-03-23 18:00:00|1959.6|1958.4|1959.9|1958.7|1959.9|1958.7|1958.6|1957.4|71
1648058700000|2022-03-23 18:05:00|1959.4|1958.2|1956.9|1955.7|1959.6|1958.4|1956.9|1955.7|110
1648059000000|2022-03-23 18:10:00|1957.1|1955.9|1957.4|1956.2|1957.9|1956.7|1956.4|1955.2|70
1648059300000|2022-03-23 18:15:00|1956.9|1955.7|1959.4|1958.2|1959.4|1958.2|1956.6|1955.4|90
1648059600000|2022-03-23 18:20:00|1959.6|1958.4|1958.9|1957.7|1959.9|1958.7|1958.4|1957.2|89
1648059900000|2022-03-23 18:25:00|1959.1|1957.9|1960.4|1959.2|1960.4|1959.2|1958.9|1957.7|81
1648060200000|2022-03-23 18:30:00|1959.9|1958.7|1958.9|1957.7|1960.4|1959.2|1958.9|1957.7|81
1648060500000|2022-03-23 18:35:00|1959.1|1957.9|1960.4|1959.2|1960.4|1959.2|1958.4|1957.2|53
1648060800000|2022-03-23 18:40:00|1960.1|1958.9|1960.9|1959.7|1960.9|1959.7|1959.4|1958.2|66
1648061100000|2022-03-23 18:45:00|1960.6|1959.4|1962.4|1961.2|1962.4|1961.2|1960.4|1959.2|91
1648061400000|2022-03-23 18:50:00|1962.1|1960.9|1962.4|1961.2|1962.4|1961.2|1961.4|1960.2|58
1648061700000|2022-03-23 18:55:00|1962.1|1960.9|1960.4|1959.2|1962.4|1961.2|1959.9|1958.7|72
1648062000000|2022-03-23 19:00:00|1960.9|1959.7|1961.4|1960.2|1962.1|1960.9|1959.9|1958.7|79
1648062300000|2022-03-23 19:05:00|1960.9|1959.7|1959.9|1958.7|1960.9|1959.7|1959.4|1958.2|101
1648062600000|2022-03-23 19:10:00|1959.4|1958.2|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|90
1648062900000|2022-03-23 19:15:00|1960.1|1958.9|1959.4|1958.2|1960.4|1959.2|1959.4|1958.2|56
1648063200000|2022-03-23 19:20:00|1959.6|1958.4|1961.4|1960.2|1961.4|1960.2|1959.4|1958.2|157
1648063500000|2022-03-23 19:25:00|1961.1|1959.9|1961.1|1959.9|1961.9|1960.7|1960.4|1959.2|111
1648063800000|2022-03-23 19:30:00|1960.9|1959.7|1959.6|1958.4|1960.9|1959.7|1959.4|1958.2|102
1648064100000|2022-03-23 19:35:00|1959.9|1958.7|1959.4|1958.2|1960.4|1959.2|1959.1|1957.9|85
1648064400000|2022-03-23 19:40:00|1958.9|1957.7|1960.4|1959.2|1960.9|1959.7|1957.9|1956.7|119
1648064700000|2022-03-23 19:45:00|1960.9|1959.7|1960.4|1959.2|1961.9|1960.7|1959.9|1958.7|150
1648065000000|2022-03-23 19:50:00|1959.9|1958.7|1956.4|1955.2|1959.9|1958.7|1956.4|1955.2|344
1648065300000|2022-03-23 19:55:00|1956.9|1955.7|1956.4|1955.2|1956.9|1955.7|1955.9|1954.7|201
1648065600000|2022-03-23 20:00:00|1955.9|1954.7|1955.4|1954.2|1956.4|1955.2|1954.9|1953.7|81
1648065900000|2022-03-23 20:05:00|1955.1|1953.9|1954.9|1953.7|1955.4|1954.2|1954.9|1953.7|16
1648066200000|2022-03-23 20:10:00|1955.1|1953.9|1955.4|1954.2|1955.6|1954.4|1955.1|1953.9|6
1648066500000|2022-03-23 20:15:00|1955.1|1953.9|1955.4|1954.2|1955.4|1954.2|1954.9|1953.7|5
1648066800000|2022-03-23 20:20:00|1955.9|1953.9|1956.1|1954.1|1956.4|1954.4|1955.8|1953.8|12
1648067100000|2022-03-23 20:25:00|1956.2|1954.2|1956.2|1954.2|1956.4|1954.4|1956.1|1954.1|4
1648067400000|2022-03-23 20:30:00|1956.4|1954.4|1957.4|1955.4|1957.4|1955.4|1956.4|1954.4|12
1648067700000|2022-03-23 20:35:00|1957.3|1955.3|1957|1955|1957.4|1955.4|1956.8|1954.8|0
1648068000000|2022-03-23 20:40:00|1956.8|1954.8|1957|1955|1957.1|1955.1|1956.8|1954.8|0
1648068300000|2022-03-23 20:45:00|1957.1|1955.1|1957.8|1955.8|1957.8|1955.8|1957|1955|14
1648068600000|2022-03-23 20:50:00|1957.9|1955.9|1957.5|1955.5|1957.9|1955.9|1957.2|1955.2|94
1648068900000|2022-03-23 20:55:00|1957.6|1955.6|1958.8|1956.8|1958.9|1956.9|1957.5|1955.5|0
1648069200000|2022-03-23 21:00:00|1957.6|1955.6|1957.5|1955.5|1957.6|1955.6|1957.5|1955.5|11
1648070100000|2022-03-23 21:15:00|1958.3|1956.3|1958.2|1956.2|1958.3|1956.3|1958.2|1956.2|0
1648070400000|2022-03-23 21:20:00|1958.3|1956.3|1958.2|1956.2|1958.3|1956.3|1958.2|1956.2|0
1648070700000|2022-03-23 21:25:00|1958.3|1956.3|1958.3|1956.3|1958.3|1956.3|1958.3|1956.3|0
1648071000000|2022-03-23 21:30:00|1958.4|1956.4|1958.3|1956.3|1958.5|1956.5|1958.3|1956.3|0
1648071300000|2022-03-23 21:35:00|1958.5|1956.5|1958.4|1956.4|1958.5|1956.5|1958.4|1956.4|0
1648071600000|2022-03-23 21:40:00|1958.5|1956.5|1958.4|1956.4|1958.5|1956.5|1958.4|1956.4|0
1648072500000|2022-03-23 21:55:00|1958.5|1956.5|1958.4|1956.4|1958.5|1956.5|1958.4|1956.4|0
1648072800000|2022-03-23 22:00:00|1958.8|1956.8|1955.9|1953.9|1958.8|1956.8|1955.9|1953.9|0
1648073100000|2022-03-23 22:05:00|1955.6|1953.6|1955.6|1953.6|1955.6|1953.6|1954.9|1952.9|0
1648073400000|2022-03-23 22:10:00|1955.7|1953.7|1955.8|1953.8|1955.8|1953.8|1955.7|1953.7|0
1648073700000|2022-03-23 22:15:00|1956|1954|1956.4|1954.4|1956.4|1954.4|1956|1954|0
1648074000000|2022-03-23 22:20:00|1956.5|1954.5|1956.4|1954.4|1956.5|1954.5|1956.4|1954.4|0
1648074300000|2022-03-23 22:25:00|1956.6|1954.6|1956.9|1954.9|1957.1|1955.1|1956.6|1954.6|0
1648074600000|2022-03-23 22:30:00|1957.1|1955.1|1957.4|1955.4|1957.7|1955.7|1957.1|1955.1|0
1648074900000|2022-03-23 22:35:00|1957.5|1955.5|1957.4|1955.4|1957.5|1955.5|1957.2|1955.2|0
1648075200000|2022-03-23 22:40:00|1957.2|1955.2|1957.2|1955.2|1957.2|1955.2|1957|1955|0
1648075500000|2022-03-23 22:45:00|1957|1955|1956.6|1954.6|1957|1955|1956.6|1954.6|0
1648075800000|2022-03-23 22:50:00|1956.4|1954.4|1956.4|1954.4|1956.6|1954.6|1956.4|1954.4|0
1648076100000|2022-03-23 22:55:00|1956.2|1954.2|1956.3|1954.3|1956.3|1954.3|1956.1|1954.1|0
1648076400000|2022-03-23 23:00:00|1956.6|1954.6|1957.1|1955.1|1957.3|1955.3|1955.7|1953.7|0
1648076700000|2022-03-23 23:05:00|1957.3|1955.3|1957.1|1955.1|1957.3|1955.3|1956.7|1954.7|0
1648077000000|2022-03-23 23:10:00|1957.3|1955.3|1957.3|1955.3|1957.3|1955.3|1957.1|1955.1|0
1648077300000|2022-03-23 23:15:00|1957.6|1955.6|1957.6|1955.6|1957.7|1955.7|1957.3|1955.3|0
1648077600000|2022-03-23 23:20:00|1957.3|1955.3|1958.2|1956.2|1958.2|1956.2|1957.3|1955.3|0
1648077900000|2022-03-23 23:25:00|1958.1|1956.1|1959|1957|1959.2|1957.2|1958.1|1956.1|0
1648078200000|2022-03-23 23:30:00|1958.8|1956.8|1958.5|1956.5|1959.4|1957.4|1958.5|1956.5|0
1648078500000|2022-03-23 23:35:00|1958.3|1956.3|1958.5|1956.5|1959|1957|1957.6|1955.6|0
1648078800000|2022-03-23 23:40:00|1958.6|1956.6|1958|1956|1958.6|1956.6|1957.5|1955.5|0
1648079100000|2022-03-23 23:45:00|1957.8|1955.8|1958.1|1956.9|1961.9|1960.7|1957.8|1955.8|1224
1648079400000|2022-03-23 23:50:00|1957.9|1956.7|1956.4|1955.2|1958.9|1957.7|1956.1|1954.9|411
1648079700000|2022-03-23 23:55:00|1956.6|1955.4|1956.4|1955.2|1957.9|1956.7|1955.9|1954.7|425
1648080000000|2022-03-24 00:00:00|1956.2|1955.4|1960.9|1960.1|1962.2|1961.4|1956.2|1955.4|1807
1648080300000|2022-03-24 00:05:00|1960.7|1959.9|1965.7|1964.9|1966.2|1965.4|1960.7|1959.9|1409
1648080600000|2022-03-24 00:10:00|1965.2|1964.4|1963.7|1962.9|1965.9|1965.1|1962.7|1961.9|614
1648080900000|2022-03-24 00:15:00|1963.4|1962.6|1960.7|1959.9|1964.7|1963.9|1960.2|1959.4|633
1648081200000|2022-03-24 00:20:00|1960.2|1959.4|1958.7|1957.9|1960.2|1959.4|1956.4|1955.6|789
1648081500000|2022-03-24 00:25:00|1959.2|1958.4|1956.7|1955.9|1959.2|1958.4|1956.7|1955.9|450
1648081800000|2022-03-24 00:30:00|1957.2|1956.4|1955.7|1954.9|1957.2|1956.4|1953.2|1952.4|680
1648082100000|2022-03-24 00:35:00|1956.2|1955.4|1956.2|1955.4|1957.2|1956.4|1953.7|1952.9|409
1648082400000|2022-03-24 00:40:00|1955.7|1954.9|1958.7|1957.9|1958.7|1957.9|1955.7|1954.9|305
1648082700000|2022-03-24 00:45:00|1958.2|1957.4|1956.7|1955.9|1959.7|1958.9|1956.7|1955.9|450
1648083000000|2022-03-24 00:50:00|1957.2|1956.4|1958.2|1957.4|1959.7|1958.9|1956.9|1956.1|221
1648083300000|2022-03-24 00:55:00|1957.9|1957.1|1958.2|1957.4|1958.7|1957.9|1956.7|1955.9|207
1648083600000|2022-03-24 01:00:00|1957.7|1956.9|1957.2|1956.4|1958.2|1957.4|1956.2|1955.4|313
1648083900000|2022-03-24 01:05:00|1957.7|1956.9|1957.2|1956.4|1957.7|1956.9|1956.2|1955.4|272
1648084200000|2022-03-24 01:10:00|1956.7|1955.9|1954.7|1953.9|1957.2|1956.4|1954.7|1953.9|285
1648084500000|2022-03-24 01:15:00|1955.2|1954.4|1955.7|1954.9|1956.7|1955.9|1954.2|1953.4|321
1648084800000|2022-03-24 01:20:00|1955.9|1955.1|1954.7|1953.9|1956.2|1955.4|1954.2|1953.4|251
1648085100000|2022-03-24 01:25:00|1955.2|1954.4|1955.2|1954.4|1955.9|1955.1|1954.2|1953.4|340
1648085400000|2022-03-24 01:30:00|1954.7|1953.9|1957.2|1956.4|1957.2|1956.4|1954.7|1953.9|246
1648085700000|2022-03-24 01:35:00|1957.7|1956.9|1961.7|1960.9|1962.2|1961.4|1957.2|1956.4|768
1648086000000|2022-03-24 01:40:00|1961.2|1960.4|1962.7|1961.9|1962.9|1962.1|1960.2|1959.4|426
1648086300000|2022-03-24 01:45:00|1962.2|1961.4|1959.2|1958.4|1962.7|1961.9|1959.2|1958.4|420
1648086600000|2022-03-24 01:50:00|1959.7|1958.9|1961.2|1960.4|1961.2|1960.4|1958.7|1957.9|451
1648086900000|2022-03-24 01:55:00|1960.9|1960.1|1959.2|1958.4|1961.2|1960.4|1959.2|1958.4|305
1648087200000|2022-03-24 02:00:00|1959.7|1958.9|1960.7|1959.9|1961.4|1960.6|1959.2|1958.4|246
1648087500000|2022-03-24 02:05:00|1961.2|1960.4|1961.2|1960.4|1962.2|1961.4|1960.7|1959.9|398
1648087800000|2022-03-24 02:10:00|1961.4|1960.6|1960.4|1959.6|1961.7|1960.9|1960.4|1959.6|289
1648088100000|2022-03-24 02:15:00|1960.2|1959.4|1959.7|1958.9|1960.2|1959.4|1958.7|1957.9|334
1648088400000|2022-03-24 02:20:00|1959.2|1958.4|1959.2|1958.4|1959.7|1958.9|1958.7|1957.9|338
1648088700000|2022-03-24 02:25:00|1959.4|1958.6|1960.2|1959.4|1960.2|1959.4|1959.2|1958.4|244
1648089000000|2022-03-24 02:30:00|1960.7|1959.9|1961.2|1960.4|1962.7|1961.9|1960.2|1959.4|351
1648089300000|2022-03-24 02:35:00|1961.4|1960.6|1962.2|1961.4|1962.2|1961.4|1961.4|1960.6|190
1648089600000|2022-03-24 02:40:00|1962.7|1961.9|1962.2|1961.4|1963.2|1962.4|1961.7|1960.9|220
1648089900000|2022-03-24 02:45:00|1962.7|1961.9|1962.7|1961.9|1964.2|1963.4|1962.2|1961.4|199
1648090200000|2022-03-24 02:50:00|1962.4|1961.6|1961.7|1960.9|1962.4|1961.6|1961.2|1960.4|147
1648090500000|2022-03-24 02:55:00|1962.2|1961.4|1961.7|1960.9|1962.2|1961.4|1961.7|1960.9|27
1648090800000|2022-03-24 03:00:00|1961.4|1960.6|1961.7|1960.9|1961.7|1960.9|1961.2|1960.4|146
1648091100000|2022-03-24 03:05:00|1961.4|1960.6|1962.2|1961.4|1962.2|1961.4|1960.7|1959.9|140
1648091400000|2022-03-24 03:10:00|1962.7|1961.9|1963.2|1962.4|1963.2|1962.4|1962.2|1961.4|259
1648091700000|2022-03-24 03:15:00|1962.7|1961.9|1963.7|1962.9|1964.2|1963.4|1962.7|1961.9|260
1648092000000|2022-03-24 03:20:00|1963.2|1962.4|1962.7|1961.9|1963.2|1962.4|1962.7|1961.9|204
1648092300000|2022-03-24 03:25:00|1962.2|1961.4|1962.2|1961.4|1962.2|1961.4|1961.7|1960.9|246
1648092600000|2022-03-24 03:30:00|1961.7|1960.9|1964.7|1963.9|1965.4|1964.6|1961.7|1960.9|750
1648092900000|2022-03-24 03:35:00|1964.2|1963.4|1964.2|1963.4|1964.7|1963.9|1963.7|1962.9|434
1648093200000|2022-03-24 03:40:00|1964.7|1963.9|1963.7|1962.9|1964.7|1963.9|1963.7|1962.9|300
1648093500000|2022-03-24 03:45:00|1963.4|1962.6|1965.2|1964.4|1965.2|1964.4|1963.2|1962.4|357
1648093800000|2022-03-24 03:50:00|1964.9|1964.1|1966.2|1965.4|1966.2|1965.4|1964.7|1963.9|459
1648094100000|2022-03-24 03:55:00|1965.9|1965.1|1968.7|1967.9|1969.2|1968.4|1965.7|1964.9|513
1648094400000|2022-03-24 04:00:00|1969.2|1968.4|1969.7|1968.9|1969.7|1968.9|1967.4|1966.6|630
1648094700000|2022-03-24 04:05:00|1969.2|1968.4|1970.2|1969.4|1970.2|1969.4|1968.7|1967.9|438
1648095000000|2022-03-24 04:10:00|1969.9|1969.1|1970.7|1969.9|1970.7|1969.9|1969.7|1968.9|386
1648095300000|2022-03-24 04:15:00|1970.2|1969.4|1972.2|1971.4|1972.7|1971.9|1970.2|1969.4|527
1648095600000|2022-03-24 04:20:00|1971.7|1970.9|1972.2|1971.4|1972.7|1971.9|1971.7|1970.9|558
1648095900000|2022-03-24 04:25:00|1972.7|1971.9|1972.7|1971.9|1973.2|1972.4|1971.7|1970.9|505
1648096200000|2022-03-24 04:30:00|1973.2|1972.4|1975.4|1974.6|1975.7|1974.9|1973.2|1972.4|694
1648096500000|2022-03-24 04:35:00|1975.7|1974.9|1976.2|1975.4|1976.7|1975.9|1975.2|1974.4|620
1648096800000|2022-03-24 04:40:00|1976.7|1975.9|1975.7|1974.9|1976.7|1975.9|1974.7|1973.9|347
1648097100000|2022-03-24 04:45:00|1976.2|1975.4|1975.7|1974.9|1977.7|1976.9|1975.7|1974.9|715
1648097400000|2022-03-24 04:50:00|1975.2|1974.4|1974.7|1973.9|1975.7|1974.9|1974.7|1973.9|369
1648097700000|2022-03-24 04:55:00|1974.4|1973.6|1974.2|1973.4|1974.7|1973.9|1973.2|1972.4|370
1648098000000|2022-03-24 05:00:00|1974.7|1973.9|1977.2|1976.4|1977.7|1976.9|1974.7|1973.9|722
1648098300000|2022-03-24 05:05:00|1977.7|1976.9|1977.7|1976.9|1977.7|1976.9|1977.2|1976.4|481
1648098600000|2022-03-24 05:10:00|1978.2|1977.4|1977.7|1976.9|1979.2|1978.4|1977.7|1976.9|693
1648098900000|2022-03-24 05:15:00|1978.2|1977.4|1977.7|1976.9|1978.7|1977.9|1977.7|1976.9|339
1648099200000|2022-03-24 05:20:00|1978.2|1977.4|1976.7|1975.9|1978.2|1977.4|1976.7|1975.9|499
1648099500000|2022-03-24 05:25:00|1976.4|1975.6|1975.7|1974.9|1976.4|1975.6|1975.7|1974.9|649
1648099800000|2022-03-24 05:30:00|1976.2|1975.4|1976.7|1975.9|1977.2|1976.4|1976.2|1975.4|553
1648100100000|2022-03-24 05:35:00|1976.9|1976.1|1978.7|1977.9|1978.7|1977.9|1976.2|1975.4|918
1648100400000|2022-03-24 05:40:00|1978.2|1977.4|1980.2|1979.4|1980.2|1979.4|1978.2|1977.4|1162
1648100700000|2022-03-24 05:45:00|1979.9|1979.1|1979.9|1979.1|1980.7|1979.9|1979.7|1978.9|1309
1648101000000|2022-03-24 05:50:00|1979.7|1978.9|1981.2|1980.4|1981.2|1980.4|1979.2|1978.4|833
1648101300000|2022-03-24 05:55:00|1981.4|1980.6|1983.2|1982.4|1983.2|1982.4|1979.7|1978.9|3486
1648101600000|2022-03-24 06:00:00|1983.7|1982.9|1988.2|1987.4|1988.2|1987.4|1982.7|1981.9|3505
1648101900000|2022-03-24 06:05:00|1987.9|1987.1|1983.9|1981.9|1987.9|1987.1|1982.7|1981.9|1279
1648102200000|2022-03-24 06:10:00|1983.8|1981.8|1983.1|1981.1|1984.3|1982.3|1983.1|1981.1|5
1648102500000|2022-03-24 06:15:00|1983|1981|1982|1980|1983.3|1981.3|1982|1980|731
1648102800000|2022-03-24 06:20:00|1982.2|1980.2|1982|1980|1982.3|1980.3|1981.5|1979.5|0
1648103100000|2022-03-24 06:25:00|1981.8|1979.8|1982.1|1980.1|1982.3|1980.3|1981.4|1979.4|0
1648103400000|2022-03-24 06:30:00|1982.3|1980.3|1981.7|1979.7|1982.7|1980.7|1981.7|1979.7|0
1648103700000|2022-03-24 06:35:00|1982|1980|1982.1|1980.1|1982.2|1980.2|1981.7|1979.7|0
1648104000000|2022-03-24 06:40:00|1982.2|1980.2|1982|1980|1982.4|1980.4|1981.9|1979.9|0
1648104300000|2022-03-24 06:45:00|1982.1|1980.1|1981.7|1979.7|1982.3|1980.3|1981.7|1979.7|0
1648104600000|2022-03-24 06:50:00|1981.4|1979.4|1980.1|1978.1|1981.4|1979.4|1980|1978|0
1648104900000|2022-03-24 06:55:00|1980|1978|1980.9|1978.9|1981|1979|1979.8|1977.8|0
1648105200000|2022-03-24 07:00:00|1980.7|1978.7|1982.3|1980.3|1982.6|1980.6|1980.7|1978.7|0
1648105500000|2022-03-24 07:05:00|1982.1|1980.1|1982.4|1980.4|1982.5|1980.5|1981.3|1979.3|0
1648105800000|2022-03-24 07:10:00|1982.5|1980.5|1982.9|1980.9|1983.1|1981.1|1982.2|1980.2|0
1648106100000|2022-03-24 07:15:00|1983.1|1981.1|1984.3|1982.3|1984.3|1982.3|1982.6|1980.6|0
1648106400000|2022-03-24 07:20:00|1984.4|1982.4|1982.5|1980.5|1984.5|1982.5|1982.2|1980.2|0
1648106700000|2022-03-24 07:25:00|1982.2|1980.2|1984.1|1982.1|1984.2|1982.2|1982.2|1980.2|0
1648107000000|2022-03-24 07:30:00|1984.2|1982.2|1982.4|1981.2|1984.4|1982.4|1981.9|1980.7|277
1648107300000|2022-03-24 07:35:00|1982.1|1980.9|1980.9|1979.7|1982.1|1980.9|1980.9|1979.7|139
1648107600000|2022-03-24 07:40:00|1980.6|1979.4|1981.4|1980.2|1981.9|1980.7|1980.4|1979.2|126
1648107900000|2022-03-24 07:45:00|1980.9|1979.7|1979.4|1978.2|1981.4|1980.2|1979.4|1978.2|132
1648108200000|2022-03-24 07:50:00|1979.1|1977.9|1979.9|1978.7|1979.9|1978.7|1978.9|1977.7|65
1648108500000|2022-03-24 07:55:00|1979.6|1978.4|1980.1|1978.9|1980.9|1979.7|1979.1|1977.9|113
1648108800000|2022-03-24 08:00:00|1980.4|1979.2|1982.4|1981.2|1982.4|1981.2|1979.9|1978.7|109
1648109100000|2022-03-24 08:05:00|1982.6|1981.4|1982.9|1981.7|1985.9|1984.7|1982.4|1981.2|191
1648109400000|2022-03-24 08:10:00|1983.4|1982.2|1982.4|1981.2|1984.4|1983.2|1981.9|1980.7|119
1648109700000|2022-03-24 08:15:00|1982.9|1981.7|1983.4|1982.2|1984.1|1982.9|1981.4|1980.2|60
1648110000000|2022-03-24 08:20:00|1983.6|1982.4|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|69
1648110300000|2022-03-24 08:25:00|1983.6|1982.4|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|45
1648110600000|2022-03-24 08:30:00|1983.1|1981.9|1984.9|1983.7|1986.4|1985.2|1982.9|1981.7|152
1648110900000|2022-03-24 08:35:00|1984.6|1983.4|1986.9|1985.7|1986.9|1985.7|1984.6|1983.4|127
1648111200000|2022-03-24 08:40:00|1987.4|1986.2|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|92
1648111500000|2022-03-24 08:45:00|1986.9|1985.7|1984.9|1983.7|1986.9|1985.7|1984.9|1983.7|69
1648111800000|2022-03-24 08:50:00|1985.1|1983.9|1985.4|1984.2|1985.6|1984.4|1984.9|1983.7|16
1648112100000|2022-03-24 08:55:00|1985.1|1983.9|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|55
1648112400000|2022-03-24 09:00:00|1985.6|1984.4|1986.9|1985.7|1986.9|1985.7|1985.1|1983.9|59
1648112700000|2022-03-24 09:05:00|1986.4|1985.2|1985.4|1984.2|1986.9|1985.7|1985.4|1984.2|64
1648113000000|2022-03-24 09:10:00|1985.1|1983.9|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|291
1648113300000|2022-03-24 09:15:00|1985.4|1984.2|1986.4|1985.2|1986.4|1985.2|1984.9|1983.7|83
1648113600000|2022-03-24 09:20:00|1986.6|1985.4|1985.1|1983.9|1986.9|1985.7|1984.6|1983.4|37
1648113900000|2022-03-24 09:25:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.9|1983.7|9
1648114200000|2022-03-24 09:30:00|1984.6|1983.4|1985.9|1984.7|1985.9|1984.7|1984.4|1983.2|21
1648114500000|2022-03-24 09:35:00|1985.6|1984.4|1985.4|1984.2|1985.9|1984.7|1985.1|1983.9|2
1648114800000|2022-03-24 09:40:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|21
1648115100000|2022-03-24 09:45:00|1984.6|1983.4|1984.6|1983.4|1984.6|1983.4|1984.1|1982.9|8
1648115400000|2022-03-24 09:50:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|21
1648115700000|2022-03-24 09:55:00|1984.1|1982.9|1983.4|1982.2|1984.4|1983.2|1983.4|1982.2|38
1648116000000|2022-03-24 10:00:00|1982.9|1981.7|1981.1|1979.9|1982.9|1981.7|1980.9|1979.7|157
1648116300000|2022-03-24 10:05:00|1980.9|1979.7|1980.9|1979.7|1981.4|1980.2|1980.6|1979.4|26
1648116600000|2022-03-24 10:10:00|1980.6|1979.4|1979.9|1978.7|1981.4|1980.2|1979.9|1978.7|119
1648116900000|2022-03-24 10:15:00|1979.6|1978.4|1979.9|1978.7|1980.9|1979.7|1979.6|1978.4|34
1648117200000|2022-03-24 10:20:00|1980.1|1978.9|1979.4|1978.2|1980.4|1979.2|1978.9|1977.7|124
1648117500000|2022-03-24 10:25:00|1979.6|1978.4|1979.9|1978.7|1979.9|1978.7|1979.4|1978.2|41
1648117800000|2022-03-24 10:30:00|1979.4|1978.2|1979.9|1978.7|1979.9|1978.7|1978.9|1977.7|33
1648118100000|2022-03-24 10:35:00|1979.6|1978.4|1979.9|1978.7|1981.4|1980.2|1979.4|1978.2|147
1648118400000|2022-03-24 10:40:00|1979.6|1978.4|1979.9|1978.7|1979.9|1978.7|1979.1|1977.9|7
1648118700000|2022-03-24 10:45:00|1980.1|1978.9|1979.9|1978.7|1980.6|1979.4|1979.9|1978.7|15
1648119000000|2022-03-24 10:50:00|1980.1|1978.9|1981.4|1980.2|1981.4|1980.2|1979.9|1978.7|19
1648119300000|2022-03-24 10:55:00|1981.1|1979.9|1980.9|1979.7|1981.4|1980.2|1980.6|1979.4|26
1648119600000|2022-03-24 11:00:00|1981.1|1979.9|1982.1|1980.9|1982.4|1981.2|1980.9|1979.7|8
1648119900000|2022-03-24 11:05:00|1981.9|1980.7|1985.4|1984.2|1986.4|1985.2|1981.9|1980.7|297
1648120200000|2022-03-24 11:10:00|1985.6|1984.4|1984.4|1983.2|1986.1|1984.9|1984.4|1983.2|94
1648120500000|2022-03-24 11:15:00|1984.6|1983.4|1984.6|1983.4|1985.1|1983.9|1984.4|1983.2|37
1648120800000|2022-03-24 11:20:00|1984.4|1983.2|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|16
1648121100000|2022-03-24 11:25:00|1985.1|1983.9|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|10
1648121400000|2022-03-24 11:30:00|1985.6|1984.4|1985.6|1984.4|1986.4|1985.2|1985.4|1984.2|27
1648121700000|2022-03-24 11:35:00|1985.4|1984.2|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|22
1648122000000|2022-03-24 11:40:00|1985.4|1984.2|1983.9|1982.7|1985.4|1984.2|1979.4|1978.2|455
1648122300000|2022-03-24 11:45:00|1984.1|1982.9|1983.9|1982.7|1985.4|1984.2|1983.4|1982.2|23
1648122600000|2022-03-24 11:50:00|1984.1|1982.9|1982.9|1981.7|1984.4|1983.2|1982.4|1981.2|74
1648122900000|2022-03-24 11:55:00|1982.6|1981.4|1983.4|1982.2|1983.9|1982.7|1982.4|1981.2|58
1648123200000|2022-03-24 12:00:00|1983.1|1981.9|1984.1|1982.9|1984.4|1983.2|1982.9|1981.7|49
1648123500000|2022-03-24 12:05:00|1984.4|1983.2|1982.4|1981.2|1984.4|1983.2|1982.4|1981.2|49
1648123800000|2022-03-24 12:10:00|1982.6|1981.4|1982.4|1981.2|1982.6|1981.4|1981.6|1980.4|18
1648124100000|2022-03-24 12:15:00|1982.1|1980.9|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|17
1648124400000|2022-03-24 12:20:00|1981.6|1980.4|1980.6|1979.4|1981.9|1980.7|1980.6|1979.4|61
1648124700000|2022-03-24 12:25:00|1980.9|1979.7|1980.9|1979.7|1981.4|1980.2|1979.9|1978.7|113
1648125000000|2022-03-24 12:30:00|1980.4|1979.2|1981.4|1980.2|1981.9|1980.7|1979.9|1978.7|51
1648125300000|2022-03-24 12:35:00|1981.1|1979.9|1980.9|1979.7|1981.9|1980.7|1980.9|1979.7|31
1648125600000|2022-03-24 12:40:00|1981.1|1979.9|1982.4|1981.2|1982.9|1981.7|1981.1|1979.9|14
1648125900000|2022-03-24 12:45:00|1981.9|1980.7|1981.9|1980.7|1982.4|1981.2|1981.9|1980.7|15
1648126200000|2022-03-24 12:50:00|1982.1|1980.9|1982.4|1981.2|1982.6|1981.4|1981.9|1980.7|7
1648126500000|2022-03-24 12:55:00|1982.6|1981.4|1981.9|1980.7|1982.9|1981.7|1981.9|1980.7|15
1648126800000|2022-03-24 13:00:00|1981.6|1980.4|1980.4|1979.2|1981.9|1980.7|1979.9|1978.7|217
1648127100000|2022-03-24 13:05:00|1980.6|1979.4|1981.9|1980.7|1981.9|1980.7|1980.6|1979.4|45
1648127400000|2022-03-24 13:10:00|1982.4|1981.2|1982.1|1980.9|1982.9|1981.7|1981.9|1980.7|121
1648127700000|2022-03-24 13:15:00|1981.9|1980.7|1981.4|1980.2|1982.4|1981.2|1980.9|1979.7|71
1648128000000|2022-03-24 13:20:00|1981.9|1980.7|1982.4|1981.2|1982.6|1981.4|1981.4|1980.2|58
1648128300000|2022-03-24 13:25:00|1982.6|1981.4|1980.9|1979.7|1982.9|1981.7|1980.9|1979.7|79
1648128600000|2022-03-24 13:30:00|1981.1|1979.9|1979.6|1978.4|1981.4|1980.2|1979.4|1978.2|198
1648128900000|2022-03-24 13:35:00|1979.4|1978.2|1979.9|1978.7|1980.9|1979.7|1978.4|1977.2|191
1648129200000|2022-03-24 13:40:00|1980.4|1979.2|1982.4|1981.2|1983.4|1982.2|1979.9|1978.7|151
1648129500000|2022-03-24 13:45:00|1982.6|1981.4|1981.6|1980.4|1982.9|1981.7|1981.4|1980.2|92
1648129800000|2022-03-24 13:50:00|1981.4|1980.2|1982.6|1981.4|1983.1|1981.9|1980.4|1979.2|170
1648130100000|2022-03-24 13:55:00|1982.4|1981.2|1981.9|1980.7|1983.4|1982.2|1981.4|1980.2|99
1648130400000|2022-03-24 14:00:00|1982.4|1981.2|1984.4|1983.2|1984.9|1983.7|1981.9|1980.7|126
1648130700000|2022-03-24 14:05:00|1984.6|1983.4|1983.9|1982.7|1985.4|1984.2|1983.4|1982.2|79
1648131000000|2022-03-24 14:10:00|1984.4|1983.2|1983.1|1981.9|1984.4|1983.2|1982.4|1981.2|217
1648131300000|2022-03-24 14:15:00|1982.9|1981.7|1980.9|1979.7|1983.4|1982.2|1979.9|1978.7|108
1648131600000|2022-03-24 14:20:00|1981.1|1979.9|1979.9|1978.7|1981.4|1980.2|1979.9|1978.7|128
1648131900000|2022-03-24 14:25:00|1980.4|1979.2|1979.9|1978.7|1980.9|1979.7|1978.9|1977.7|205
1648132200000|2022-03-24 14:30:00|1979.4|1978.2|1982.9|1981.7|1983.4|1982.2|1979.4|1978.2|331
1648132500000|2022-03-24 14:35:00|1983.4|1982.2|1981.9|1980.7|1983.4|1982.2|1981.9|1980.7|51
1648132800000|2022-03-24 14:40:00|1982.4|1981.2|1983.6|1982.4|1983.9|1982.7|1980.9|1979.7|215
1648133100000|2022-03-24 14:45:00|1983.9|1982.7|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|96
1648133400000|2022-03-24 14:50:00|1982.9|1981.7|1983.4|1982.2|1983.9|1982.7|1981.9|1980.7|227
1648133700000|2022-03-24 14:55:00|1983.9|1982.7|1982.4|1981.2|1983.9|1982.7|1981.4|1980.2|139
1648134000000|2022-03-24 15:00:00|1982.1|1980.9|1983.4|1982.2|1986.9|1985.7|1981.9|1980.7|370
1648134300000|2022-03-24 15:05:00|1983.9|1982.7|1983.4|1982.2|1984.9|1983.7|1982.4|1981.2|106
1648134600000|2022-03-24 15:10:00|1983.1|1981.9|1984.9|1983.7|1985.4|1984.2|1982.6|1981.4|66
1648134900000|2022-03-24 15:15:00|1985.4|1984.2|1985.9|1984.7|1986.4|1985.2|1984.9|1983.7|75
1648135200000|2022-03-24 15:20:00|1986.4|1985.2|1986.4|1985.2|1986.9|1985.7|1984.9|1983.7|164
1648135500000|2022-03-24 15:25:00|1986.9|1985.7|1988.9|1987.7|1989.9|1988.7|1986.9|1985.7|164
1648135800000|2022-03-24 15:30:00|1989.1|1987.9|1988.4|1987.2|1990.4|1989.2|1988.4|1987.2|159
1648136100000|2022-03-24 15:35:00|1988.6|1987.4|1988.9|1987.7|1989.9|1988.7|1988.4|1987.2|104
1648136400000|2022-03-24 15:40:00|1989.1|1987.9|1990.4|1989.2|1990.4|1989.2|1989.1|1987.9|112
1648136700000|2022-03-24 15:45:00|1989.9|1988.7|1990.4|1989.2|1991.4|1990.2|1989.9|1988.7|242
1648137000000|2022-03-24 15:50:00|1990.1|1988.9|1989.9|1988.7|1990.6|1989.4|1989.4|1988.2|102
1648137300000|2022-03-24 15:55:00|1989.6|1988.4|1988.9|1987.7|1990.4|1989.2|1988.4|1987.2|203
1648137600000|2022-03-24 16:00:00|1988.4|1987.2|1986.9|1985.7|1989.4|1988.2|1986.9|1985.7|172
1648137900000|2022-03-24 16:05:00|1986.4|1985.2|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|91
1648138200000|2022-03-24 16:10:00|1986.6|1985.4|1986.9|1985.7|1987.4|1986.2|1985.9|1984.7|117
1648138500000|2022-03-24 16:15:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1986.4|1985.2|105
1648138800000|2022-03-24 16:20:00|1987.6|1986.4|1987.9|1986.7|1988.9|1987.7|1987.4|1986.2|152
1648139100000|2022-03-24 16:25:00|1987.6|1986.4|1987.4|1986.2|1988.9|1987.7|1986.4|1985.2|107
1648139400000|2022-03-24 16:30:00|1986.9|1985.7|1986.4|1985.2|1987.9|1986.7|1985.9|1984.7|165
1648139700000|2022-03-24 16:35:00|1985.9|1984.7|1987.9|1986.7|1988.4|1987.2|1985.9|1984.7|109
1648140000000|2022-03-24 16:40:00|1987.4|1986.2|1988.9|1987.7|1988.9|1987.7|1987.4|1986.2|80
1648140300000|2022-03-24 16:45:00|1988.6|1987.4|1987.9|1986.7|1988.9|1987.7|1987.9|1986.7|80
1648140600000|2022-03-24 16:50:00|1988.4|1987.2|1988.9|1987.7|1988.9|1987.7|1987.9|1986.7|33
1648140900000|2022-03-24 16:55:00|1988.6|1987.4|1989.4|1988.2|1989.9|1988.7|1988.4|1987.2|79
1648141200000|2022-03-24 17:00:00|1988.9|1987.7|1989.9|1988.7|1990.9|1989.7|1988.9|1987.7|232
1648141500000|2022-03-24 17:05:00|1990.4|1989.2|1989.9|1988.7|1990.9|1989.7|1989.4|1988.2|208
1648141800000|2022-03-24 17:10:00|1990.4|1989.2|1990.4|1989.2|1990.9|1989.7|1989.4|1988.2|112
1648142100000|2022-03-24 17:15:00|1990.9|1989.7|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|73
1648142400000|2022-03-24 17:20:00|1990.9|1989.7|1990.9|1989.7|1991.6|1990.4|1990.4|1989.2|150
1648142700000|2022-03-24 17:25:00|1991.4|1990.2|1990.9|1989.7|1991.9|1990.7|1990.9|1989.7|38
1648143000000|2022-03-24 17:30:00|1990.6|1989.4|1990.4|1989.2|1991.4|1990.2|1989.4|1988.2|121
1648143300000|2022-03-24 17:35:00|1990.1|1988.9|1991.4|1990.2|1991.9|1990.7|1990.1|1988.9|117
1648143600000|2022-03-24 17:40:00|1991.6|1990.4|1992.9|1991.7|1993.4|1992.2|1991.4|1990.2|193
1648143900000|2022-03-24 17:45:00|1993.4|1992.2|1993.4|1992.2|1994.4|1993.2|1992.9|1991.7|172
1648144200000|2022-03-24 17:50:00|1993.9|1992.7|1991.9|1990.7|1993.9|1992.7|1991.9|1990.7|39
1648144500000|2022-03-24 17:55:00|1991.6|1990.4|1992.9|1991.7|1993.4|1992.2|1991.4|1990.2|59
1648144800000|2022-03-24 18:00:00|1993.1|1991.9|1993.4|1992.2|1994.4|1993.2|1992.9|1991.7|70
1648145100000|2022-03-24 18:05:00|1993.9|1992.7|1992.4|1991.2|1993.9|1992.7|1991.9|1990.7|129
1648145400000|2022-03-24 18:10:00|1992.1|1990.9|1991.9|1990.7|1992.4|1991.2|1991.1|1989.9|54
1648145700000|2022-03-24 18:15:00|1992.4|1991.2|1991.9|1990.7|1992.9|1991.7|1991.6|1990.4|74
1648146000000|2022-03-24 18:20:00|1991.4|1990.2|1992.4|1991.2|1992.4|1991.2|1991.4|1990.2|92
1648146300000|2022-03-24 18:25:00|1992.1|1990.9|1991.9|1990.7|1992.1|1990.9|1991.4|1990.2|69
1648146600000|2022-03-24 18:30:00|1992.1|1990.9|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|61
1648146900000|2022-03-24 18:35:00|1992.1|1990.9|1992.4|1991.2|1992.4|1991.2|1991.4|1990.2|57
1648147200000|2022-03-24 18:40:00|1992.1|1990.9|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|36
1648147500000|2022-03-24 18:45:00|1991.4|1990.2|1991.4|1990.2|1991.9|1990.7|1990.4|1989.2|75
1648147800000|2022-03-24 18:50:00|1991.6|1990.4|1992.4|1991.2|1992.9|1991.7|1991.4|1990.2|92
1648148100000|2022-03-24 18:55:00|1992.1|1990.9|1990.9|1989.7|1992.1|1990.9|1990.9|1989.7|98
1648148400000|2022-03-24 19:00:00|1991.1|1989.9|1989.9|1988.7|1991.4|1990.2|1989.4|1988.2|126
1648148700000|2022-03-24 19:05:00|1990.4|1989.2|1991.4|1990.2|1991.9|1990.7|1989.9|1988.7|143
1648149000000|2022-03-24 19:10:00|1991.1|1989.9|1990.9|1989.7|1991.6|1990.4|1990.4|1989.2|102
1648149300000|2022-03-24 19:15:00|1990.6|1989.4|1991.4|1990.2|1991.9|1990.7|1990.4|1989.2|112
1648149600000|2022-03-24 19:20:00|1991.9|1990.7|1993.4|1992.2|1993.4|1992.2|1991.6|1990.4|133
1648149900000|2022-03-24 19:25:00|1993.6|1992.4|1992.9|1991.7|1994.4|1993.2|1992.4|1991.2|165
1648150200000|2022-03-24 19:30:00|1993.1|1991.9|1992.9|1991.7|1993.4|1992.2|1991.9|1990.7|64
1648150500000|2022-03-24 19:35:00|1992.6|1991.4|1993.4|1992.2|1993.4|1992.2|1992.4|1991.2|69
1648150800000|2022-03-24 19:40:00|1993.6|1992.4|1993.9|1992.7|1993.9|1992.7|1992.4|1991.2|41
1648151100000|2022-03-24 19:45:00|1994.1|1992.9|1995.9|1994.7|1995.9|1994.7|1993.9|1992.7|99
1648151400000|2022-03-24 19:50:00|1996.4|1995.2|1995.4|1994.2|1996.4|1995.2|1995.4|1994.2|92
1648151700000|2022-03-24 19:55:00|1995.1|1993.9|1995.9|1994.7|1995.9|1994.7|1994.6|1993.4|106
1648152000000|2022-03-24 20:00:00|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|44
1648152300000|2022-03-24 20:05:00|1996.1|1994.9|1995.9|1994.7|1996.1|1994.9|1995.4|1994.2|20
1648152600000|2022-03-24 20:10:00|1995.6|1994.4|1996.4|1995.2|1996.4|1995.2|1994.9|1993.7|30
1648152900000|2022-03-24 20:15:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|3
1648153200000|2022-03-24 20:20:00|1996.1|1994.1|1996.8|1994.8|1997|1995|1996.1|1994.1|15
1648153500000|2022-03-24 20:25:00|1996.7|1994.7|1996.7|1994.7|1996.8|1994.8|1996.6|1994.6|6
1648153800000|2022-03-24 20:30:00|1996.5|1994.5|1997|1995|1997.2|1995.2|1996.5|1994.5|1
1648154100000|2022-03-24 20:35:00|1997.1|1995.1|1997.6|1995.6|1997.7|1995.7|1997|1995|7
1648154400000|2022-03-24 20:40:00|1997.7|1995.7|1999|1997|1999|1997|1997.7|1995.7|8
1648154700000|2022-03-24 20:45:00|1998.9|1996.9|1998.4|1996.4|1999|1997|1998.1|1996.1|17
1648155000000|2022-03-24 20:50:00|1998.3|1996.3|1998.4|1996.4|1998.6|1996.6|1998|1996|26
1648155300000|2022-03-24 20:55:00|1998.1|1996.1|1997.5|1995.5|1998.3|1996.3|1996.8|1994.8|0
1648155600000|2022-03-24 21:00:00|||||||||11
1648156500000|2022-03-24 21:15:00|1997.2|1995.2|1997.2|1995.2|1997.2|1995.2|1997.2|1995.2|0
1648156800000|2022-03-24 21:20:00|1997.3|1995.3|1997.2|1995.2|1997.3|1995.3|1997.2|1995.2|0
1648157100000|2022-03-24 21:25:00|1997.3|1995.3|1997.3|1995.3|1997.3|1995.3|1997.2|1995.2|0
1648157400000|2022-03-24 21:30:00|1997.2|1995.2|1997.2|1995.2|1997.2|1995.2|1997.2|1995.2|0
1648157700000|2022-03-24 21:35:00|1997.1|1995.1|1997.1|1995.1|1997.2|1995.2|1997.1|1995.1|0
1648158000000|2022-03-24 21:40:00|1997|1995|1997|1995|1997|1995|1997|1995|0
1648158600000|2022-03-24 21:50:00|1997.2|1995.2|1997.2|1995.2|1997.3|1995.3|1997|1995|0
1648158900000|2022-03-24 21:55:00|1997.1|1995.1|1997.1|1995.1|1997.2|1995.2|1997.1|1995.1|0
1648159200000|2022-03-24 22:00:00|1997.2|1995.2|1997.2|1995.2|1997.9|1995.9|1996.7|1994.7|0
1648159500000|2022-03-24 22:05:00|1996.9|1994.9|1996.8|1994.8|1997.3|1995.3|1996.8|1994.8|0
1648159800000|2022-03-24 22:10:00|1996.6|1994.6|1996.5|1994.5|1996.6|1994.6|1996.3|1994.3|0
1648160100000|2022-03-24 22:15:00|1996.4|1994.4|1996.4|1994.4|1996.6|1994.6|1996.4|1994.4|0
1648160400000|2022-03-24 22:20:00|1996.5|1994.5|1996.4|1994.4|1996.5|1994.5|1996.4|1994.4|0
1648160700000|2022-03-24 22:25:00|1996.5|1994.5|1996.5|1994.5|1996.8|1994.8|1996.3|1994.3|0
1648161000000|2022-03-24 22:30:00|1996.6|1994.6|1996.5|1994.5|1996.6|1994.6|1996.1|1994.1|0
1648161300000|2022-03-24 22:35:00|1996.6|1994.6|1995.5|1993.5|1996.6|1994.6|1995.5|1993.5|0
1648161600000|2022-03-24 22:40:00|1995.4|1993.4|1995.4|1993.4|1995.4|1993.4|1995.4|1993.4|0
1648161900000|2022-03-24 22:45:00|1995.5|1993.5|1995.8|1993.8|1995.8|1993.8|1995.5|1993.5|0
1648162200000|2022-03-24 22:50:00|1995.7|1993.7|1996|1994|1996.1|1994.1|1995.7|1993.7|0
1648162500000|2022-03-24 22:55:00|1995.8|1993.8|1995.4|1993.4|1996.1|1994.1|1995.3|1993.3|0
1648162800000|2022-03-24 23:00:00|1994.9|1992.9|1995.4|1993.4|1995.5|1993.5|1994.9|1992.9|0
1648163100000|2022-03-24 23:05:00|1995.5|1993.5|1995.4|1993.4|1995.5|1993.5|1995.4|1993.4|0
1648163400000|2022-03-24 23:10:00|1995.5|1993.5|1994.8|1992.8|1995.5|1993.5|1994.5|1992.5|0
1648163700000|2022-03-24 23:15:00|1995.1|1993.1|1995.3|1993.3|1995.8|1993.8|1995.1|1993.1|0
1648164000000|2022-03-24 23:20:00|1995.2|1993.2|1995.4|1993.4|1995.4|1993.4|1994.9|1992.9|0
1648164300000|2022-03-24 23:25:00|1995.2|1993.2|1994.9|1992.9|1995.9|1993.9|1994.6|1992.6|0
1648164600000|2022-03-24 23:30:00|1994.6|1992.6|1994.6|1992.6|1995.2|1993.2|1993.7|1991.7|0
1648164900000|2022-03-24 23:35:00|1994.3|1992.3|1994|1992|1994.3|1992.3|1993.7|1991.7|0
1648165200000|2022-03-24 23:40:00|1993.8|1991.8|1993.4|1991.4|1994.3|1992.3|1992.8|1990.8|0
1648165500000|2022-03-24 23:45:00|1993.6|1991.6|1994.9|1993.7|1995.6|1994.4|1991.1|1989.9|1122
1648165800000|2022-03-24 23:50:00|1994.4|1993.2|1994.1|1992.9|1994.4|1993.2|1992.4|1991.2|355
1648166100000|2022-03-24 23:55:00|1993.9|1992.7|1995.4|1994.2|1995.9|1994.7|1992.9|1991.7|434
1648166400000|2022-03-25 00:00:00|1995.2|1994.4|1992.2|1991.4|1996.7|1995.9|1991.7|1990.9|2147
1648166700000|2022-03-25 00:05:00|1991.7|1990.9|1987.7|1986.9|1992.2|1991.4|1987.7|1986.9|1146
1648167000000|2022-03-25 00:10:00|1987.4|1986.6|1983.4|1982.6|1988.2|1987.4|1983.2|1982.4|871
1648167300000|2022-03-25 00:15:00|1983.7|1982.9|1985.2|1984.4|1985.7|1984.9|1979.7|1978.9|1111
1648167600000|2022-03-25 00:20:00|1985.7|1984.9|1982.2|1981.4|1986.2|1985.4|1982.2|1981.4|621
1648167900000|2022-03-25 00:25:00|1982.7|1981.9|1986.2|1985.4|1986.2|1985.4|1982.4|1981.6|440
1648168200000|2022-03-25 00:30:00|1986.4|1985.6|1986.2|1985.4|1988.7|1987.9|1985.7|1984.9|759
1648168500000|2022-03-25 00:35:00|1986.7|1985.9|1987.9|1987.1|1989.7|1988.9|1985.2|1984.4|731
1648168800000|2022-03-25 00:40:00|1988.2|1987.4|1986.2|1985.4|1988.7|1987.9|1985.7|1984.9|423
1648169100000|2022-03-25 00:45:00|1986.7|1985.9|1985.2|1984.4|1986.7|1985.9|1985.2|1984.4|552
1648169400000|2022-03-25 00:50:00|1985.7|1984.9|1983.2|1982.4|1985.7|1984.9|1982.2|1981.4|516
1648169700000|2022-03-25 00:55:00|1982.7|1981.9|1983.7|1982.9|1984.7|1983.9|1982.2|1981.4|533
1648170000000|2022-03-25 01:00:00|1983.2|1982.4|1982.2|1981.4|1984.2|1983.4|1981.9|1981.1|427
1648170300000|2022-03-25 01:05:00|1982.7|1981.9|1984.9|1984.1|1985.2|1984.4|1982.7|1981.9|308
1648170600000|2022-03-25 01:10:00|1984.7|1983.9|1983.2|1982.4|1985.7|1984.9|1982.7|1981.9|285
1648170900000|2022-03-25 01:15:00|1983.7|1982.9|1983.7|1982.9|1984.2|1983.4|1982.2|1981.4|263
1648171200000|2022-03-25 01:20:00|1983.4|1982.6|1980.2|1979.4|1983.4|1982.6|1979.7|1978.9|506
1648171500000|2022-03-25 01:25:00|1980.7|1979.9|1982.2|1981.4|1982.2|1981.4|1979.7|1978.9|380
1648171800000|2022-03-25 01:30:00|1981.7|1980.9|1982.7|1981.9|1983.2|1982.4|1981.2|1980.4|598
1648172100000|2022-03-25 01:35:00|1983.2|1982.4|1981.9|1981.1|1983.7|1982.9|1981.7|1980.9|518
1648172400000|2022-03-25 01:40:00|1981.7|1980.9|1984.7|1983.9|1984.7|1983.9|1981.7|1980.9|319
1648172700000|2022-03-25 01:45:00|1984.2|1983.4|1985.7|1984.9|1986.2|1985.4|1984.2|1983.4|412
1648173000000|2022-03-25 01:50:00|1986.2|1985.4|1994.7|1993.9|1995.7|1994.9|1986.2|1985.4|1525
1648173300000|2022-03-25 01:55:00|1995.2|1994.4|1988.7|1987.9|1995.7|1994.9|1988.7|1987.9|1189
1648173600000|2022-03-25 02:00:00|1988.9|1988.1|1986.4|1985.6|1989.2|1988.4|1986.4|1985.6|350
1648173900000|2022-03-25 02:05:00|1986.7|1985.9|1986.7|1985.9|1987.2|1986.4|1985.2|1984.4|384
1648174200000|2022-03-25 02:10:00|1986.4|1985.6|1983.7|1982.9|1986.7|1985.9|1983.7|1982.9|328
1648174500000|2022-03-25 02:15:00|1983.2|1982.4|1982.7|1981.9|1983.7|1982.9|1982.7|1981.9|286
1648174800000|2022-03-25 02:20:00|1983.2|1982.4|1981.2|1980.4|1983.2|1982.4|1981.2|1980.4|413
1648175100000|2022-03-25 02:25:00|1980.7|1979.9|1980.7|1979.9|1981.7|1980.9|1979.7|1978.9|578
1648175400000|2022-03-25 02:30:00|1980.2|1979.4|1981.7|1980.9|1981.7|1980.9|1979.4|1978.6|195
1648175700000|2022-03-25 02:35:00|1981.2|1980.4|1981.7|1980.9|1982.2|1981.4|1980.2|1979.4|132
1648176000000|2022-03-25 02:40:00|1981.9|1981.1|1980.7|1979.9|1982.2|1981.4|1979.9|1979.1|126
1648176300000|2022-03-25 02:45:00|1981.2|1980.4|1981.7|1980.9|1981.7|1980.9|1980.2|1979.4|116
1648176600000|2022-03-25 02:50:00|1981.4|1980.6|1979.7|1978.9|1981.7|1980.9|1979.7|1978.9|236
1648176900000|2022-03-25 02:55:00|1979.9|1979.1|1980.7|1979.9|1980.7|1979.9|1979.7|1978.9|103
1648177200000|2022-03-25 03:00:00|1980.2|1979.4|1980.7|1979.9|1980.7|1979.9|1980.2|1979.4|71
1648177500000|2022-03-25 03:05:00|1980.9|1980.1|1979.7|1978.9|1981.2|1980.4|1979.7|1978.9|168
1648177800000|2022-03-25 03:10:00|1979.2|1978.4|1978.2|1977.4|1979.2|1978.4|1977.2|1976.4|719
1648178100000|2022-03-25 03:15:00|1977.7|1976.9|1977.7|1976.9|1978.7|1977.9|1977.7|1976.9|234
1648178400000|2022-03-25 03:20:00|1977.2|1976.4|1977.7|1976.9|1977.7|1976.9|1977.2|1976.4|166
1648178700000|2022-03-25 03:25:00|1978.2|1977.4|1977.2|1976.4|1978.7|1977.9|1977.2|1976.4|216
1648179000000|2022-03-25 03:30:00|1977.7|1976.9|1979.7|1978.9|1980.7|1979.9|1976.4|1975.6|948
1648179300000|2022-03-25 03:35:00|1979.4|1978.6|1976.7|1975.9|1979.4|1978.6|1976.2|1975.4|395
1648179600000|2022-03-25 03:40:00|1976.2|1975.4|1973.7|1972.9|1977.2|1976.4|1973.7|1972.9|449
1648179900000|2022-03-25 03:45:00|1974.2|1973.4|1977.2|1976.4|1977.2|1976.4|1973.9|1973.1|390
1648180200000|2022-03-25 03:50:00|1977.7|1976.9|1977.2|1976.4|1978.2|1977.4|1976.7|1975.9|299
1648180500000|2022-03-25 03:55:00|1976.7|1975.9|1978.4|1977.6|1978.7|1977.9|1976.7|1975.9|231
1648180800000|2022-03-25 04:00:00|1978.2|1977.4|1979.2|1978.4|1979.7|1978.9|1977.7|1976.9|327
1648181100000|2022-03-25 04:05:00|1979.7|1978.9|1979.7|1978.9|1980.2|1979.4|1978.7|1977.9|245
1648181400000|2022-03-25 04:10:00|1980.2|1979.4|1979.7|1978.9|1983.2|1982.4|1979.7|1978.9|721
1648181700000|2022-03-25 04:15:00|1979.4|1978.6|1977.2|1976.4|1979.7|1978.9|1977.2|1976.4|444
1648182000000|2022-03-25 04:20:00|1977.7|1976.9|1977.7|1976.9|1978.2|1977.4|1976.7|1975.9|469
1648182300000|2022-03-25 04:25:00|1978.2|1977.4|1978.7|1977.9|1979.2|1978.4|1977.7|1976.9|237
1648182600000|2022-03-25 04:30:00|1978.2|1977.4|1978.7|1977.9|1980.7|1979.9|1978.2|1977.4|423
1648182900000|2022-03-25 04:35:00|1979.2|1978.4|1980.2|1979.4|1980.2|1979.4|1979.2|1978.4|193
1648183200000|2022-03-25 04:40:00|1980.4|1979.6|1982.2|1981.4|1982.7|1981.9|1980.4|1979.6|428
1648183500000|2022-03-25 04:45:00|1981.9|1981.1|1983.2|1982.4|1983.7|1982.9|1981.7|1980.9|569
1648183800000|2022-03-25 04:50:00|1982.7|1981.9|1982.2|1981.4|1983.7|1982.9|1982.2|1981.4|326
1648184100000|2022-03-25 04:55:00|1982.7|1981.9|1984.7|1983.9|1985.2|1984.4|1982.2|1981.4|486
1648184400000|2022-03-25 05:00:00|1984.4|1983.6|1983.2|1982.4|1984.7|1983.9|1983.2|1982.4|490
1648184700000|2022-03-25 05:05:00|1983.7|1982.9|1982.2|1981.4|1983.7|1982.9|1982.2|1981.4|352
1648185000000|2022-03-25 05:10:00|1982.7|1981.9|1983.2|1982.4|1984.2|1983.4|1982.2|1981.4|447
1648185300000|2022-03-25 05:15:00|1983.4|1982.6|1983.2|1982.4|1984.2|1983.4|1982.2|1981.4|380
1648185600000|2022-03-25 05:20:00|1982.9|1982.1|1982.7|1981.9|1983.7|1982.9|1982.7|1981.9|323
1648185900000|2022-03-25 05:25:00|1982.2|1981.4|1982.2|1981.4|1983.2|1982.4|1982.2|1981.4|387
1648186200000|2022-03-25 05:30:00|1982.4|1981.6|1982.7|1981.9|1982.7|1981.9|1981.7|1980.9|188
1648186500000|2022-03-25 05:35:00|1982.2|1981.4|1983.2|1982.4|1983.7|1982.9|1981.4|1980.6|539
1648186800000|2022-03-25 05:40:00|1982.7|1981.9|1981.7|1980.9|1982.7|1981.9|1981.2|1980.4|406
1648187100000|2022-03-25 05:45:00|1982.2|1981.4|1982.7|1981.9|1983.2|1982.4|1981.7|1980.9|529
1648187400000|2022-03-25 05:50:00|1982.2|1981.4|1982.7|1981.9|1983.2|1982.4|1982.2|1981.4|615
1648187700000|2022-03-25 05:55:00|1983.2|1982.4|1982.2|1981.4|1984.7|1983.9|1982.2|1981.4|2185
1648188000000|2022-03-25 06:00:00|1981.7|1980.9|1982.7|1981.9|1984.2|1983.4|1981.7|1980.9|1935
1648188300000|2022-03-25 06:05:00|1982.9|1982.1|1984.1|1982.1|1984.6|1983.4|1982.7|1981.9|581
1648188600000|2022-03-25 06:10:00|1984.6|1982.6|1983.2|1981.2|1985.1|1983.1|1982.9|1980.9|16
1648188900000|2022-03-25 06:15:00|1983.5|1981.5|1984.5|1982.5|1984.5|1982.5|1983.5|1981.5|1390
1648189200000|2022-03-25 06:20:00|1984.4|1982.4|1985.7|1983.7|1985.8|1983.8|1984.4|1982.4|0
1648189500000|2022-03-25 06:25:00|1985.6|1983.6|1985.5|1983.5|1985.8|1983.8|1984.6|1982.6|0
1648189800000|2022-03-25 06:30:00|1985.3|1983.3|1985.6|1983.6|1985.7|1983.7|1985.2|1983.2|0
1648190100000|2022-03-25 06:35:00|1985.5|1983.5|1984.6|1982.6|1985.5|1983.5|1984.3|1982.3|0
1648190400000|2022-03-25 06:40:00|1984.7|1982.7|1984.2|1982.2|1984.7|1982.7|1984|1982|0
1648190700000|2022-03-25 06:45:00|1984.3|1982.3|1983.9|1981.9|1984.3|1982.3|1983.7|1981.7|0
1648191000000|2022-03-25 06:50:00|1984|1982|1984.1|1982.1|1984.2|1982.2|1983.5|1981.5|0
1648191300000|2022-03-25 06:55:00|1984|1982|1984.8|1982.8|1984.8|1982.8|1983.7|1981.7|0
1648191600000|2022-03-25 07:00:00|1984.7|1982.7|1984.1|1982.1|1984.7|1982.7|1983.7|1981.7|0
1648191900000|2022-03-25 07:05:00|1983.9|1981.9|1983.1|1981.1|1984.1|1982.1|1983|1981|0
1648192200000|2022-03-25 07:10:00|1982.9|1980.9|1983.8|1981.8|1983.8|1981.8|1982.8|1980.8|0
1648192500000|2022-03-25 07:15:00|1984.1|1982.1|1982.6|1980.6|1984.1|1982.1|1982.4|1980.4|0
1648192800000|2022-03-25 07:20:00|1982.7|1980.7|1982.1|1980.1|1982.8|1980.8|1981.4|1979.4|0
1648193100000|2022-03-25 07:25:00|1982.4|1980.4|1981.2|1979.2|1982.7|1980.7|1980.9|1978.9|0
1648193400000|2022-03-25 07:30:00|1981.3|1979.3|1983.9|1982.7|1984.4|1983.2|1981.3|1979.3|199
1648193700000|2022-03-25 07:35:00|1984.4|1983.2|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|136
1648194000000|2022-03-25 07:40:00|1984.1|1982.9|1982.9|1981.7|1984.4|1983.2|1982.4|1981.2|115
1648194300000|2022-03-25 07:45:00|1983.1|1981.9|1982.9|1981.7|1983.9|1982.7|1982.4|1981.2|70
1648194600000|2022-03-25 07:50:00|1982.6|1981.4|1984.4|1983.2|1984.4|1983.2|1982.6|1981.4|77
1648194900000|2022-03-25 07:55:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|83
1648195200000|2022-03-25 08:00:00|1984.6|1983.4|1983.9|1982.7|1986.4|1985.2|1983.9|1982.7|147
1648195500000|2022-03-25 08:05:00|1983.6|1982.4|1980.4|1979.2|1983.9|1982.7|1979.9|1978.7|189
1648195800000|2022-03-25 08:10:00|1979.9|1978.7|1977.4|1976.2|1980.1|1978.9|1976.9|1975.7|404
1648196100000|2022-03-25 08:15:00|1977.1|1975.9|1977.1|1975.9|1977.9|1976.7|1976.9|1975.7|110
1648196400000|2022-03-25 08:20:00|1976.9|1975.7|1976.9|1975.7|1978.1|1976.9|1976.4|1975.2|99
1648196700000|2022-03-25 08:25:00|1977.4|1976.2|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|130
1648197000000|2022-03-25 08:30:00|1977.6|1976.4|1978.1|1976.9|1978.9|1977.7|1976.9|1975.7|100
1648197300000|2022-03-25 08:35:00|1978.4|1977.2|1978.9|1977.7|1978.9|1977.7|1977.9|1976.7|74
1648197600000|2022-03-25 08:40:00|1978.6|1977.4|1977.9|1976.7|1978.9|1977.7|1976.9|1975.7|72
1648197900000|2022-03-25 08:45:00|1978.4|1977.2|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|102
1648198200000|2022-03-25 08:50:00|1978.9|1977.7|1978.6|1977.4|1978.9|1977.7|1977.9|1976.7|289
1648198500000|2022-03-25 08:55:00|1978.9|1977.7|1978.9|1977.7|1979.4|1978.2|1978.1|1976.9|155
1648198800000|2022-03-25 09:00:00|1978.4|1977.2|1978.4|1977.2|1981.1|1979.9|1976.4|1975.2|369
1648199100000|2022-03-25 09:05:00|1978.1|1976.9|1977.4|1976.2|1978.4|1977.2|1977.1|1975.9|49
1648199400000|2022-03-25 09:10:00|1977.1|1975.9|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|74
1648199700000|2022-03-25 09:15:00|1977.1|1975.9|1977.9|1976.7|1977.9|1976.7|1977.1|1975.9|26
1648200000000|2022-03-25 09:20:00|1978.1|1976.9|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|23
1648200300000|2022-03-25 09:25:00|1978.1|1976.9|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|25
1648200600000|2022-03-25 09:30:00|1978.1|1976.9|1976.4|1975.2|1978.4|1977.2|1976.4|1975.2|78
1648200900000|2022-03-25 09:35:00|1976.6|1975.4|1977.4|1976.2|1977.9|1976.7|1976.4|1975.2|30
1648201200000|2022-03-25 09:40:00|1977.1|1975.9|1978.4|1977.2|1978.4|1977.2|1976.9|1975.7|74
1648201500000|2022-03-25 09:45:00|1978.1|1976.9|1979.4|1978.2|1979.9|1978.7|1978.1|1976.9|141
1648201800000|2022-03-25 09:50:00|1979.6|1978.4|1980.9|1979.7|1980.9|1979.7|1978.9|1977.7|28
1648202100000|2022-03-25 09:55:00|1980.6|1979.4|1981.4|1980.2|1981.4|1980.2|1980.4|1979.2|49
1648202400000|2022-03-25 10:00:00|1980.9|1979.7|1980.4|1979.2|1981.9|1980.7|1980.4|1979.2|68
1648202700000|2022-03-25 10:05:00|1980.6|1979.4|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|27
1648203000000|2022-03-25 10:10:00|1980.6|1979.4|1981.6|1980.4|1981.9|1980.7|1980.6|1979.4|108
1648203300000|2022-03-25 10:15:00|1981.9|1980.7|1981.9|1980.7|1982.9|1981.7|1981.4|1980.2|183
1648203600000|2022-03-25 10:20:00|1982.1|1980.9|1981.4|1980.2|1982.1|1980.9|1980.9|1979.7|82
1648203900000|2022-03-25 10:25:00|1981.9|1980.7|1982.4|1981.2|1982.4|1981.2|1981.4|1980.2|111
1648204200000|2022-03-25 10:30:00|1982.1|1980.9|1981.9|1980.7|1982.4|1981.2|1981.9|1980.7|51
1648204500000|2022-03-25 10:35:00|1981.4|1980.2|1981.9|1980.7|1981.9|1980.7|1981.4|1980.2|17
1648204800000|2022-03-25 10:40:00|1982.4|1981.2|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|20
1648205100000|2022-03-25 10:45:00|1982.6|1981.4|1982.4|1981.2|1983.4|1982.2|1981.9|1980.7|47
1648205400000|2022-03-25 10:50:00|1982.9|1981.7|1983.9|1982.7|1983.9|1982.7|1982.9|1981.7|21
1648205700000|2022-03-25 10:55:00|1983.6|1982.4|1985.1|1983.9|1985.4|1984.2|1983.4|1982.2|97
1648206000000|2022-03-25 11:00:00|1985.4|1984.2|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|14
1648206300000|2022-03-25 11:05:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|14
1648206600000|2022-03-25 11:10:00|1984.6|1983.4|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|14
1648206900000|2022-03-25 11:15:00|1983.6|1982.4|1984.4|1983.2|1984.9|1983.7|1983.4|1982.2|48
1648207200000|2022-03-25 11:20:00|1984.9|1983.7|1985.9|1984.7|1986.6|1985.4|1984.9|1983.7|86
1648207500000|2022-03-25 11:25:00|1986.4|1985.2|1987.4|1986.2|1987.9|1986.7|1985.9|1984.7|78
1648207800000|2022-03-25 11:30:00|1987.6|1986.4|1986.4|1985.2|1987.9|1986.7|1985.9|1984.7|67
1648208100000|2022-03-25 11:35:00|1986.1|1984.9|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|77
1648208400000|2022-03-25 11:40:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|24
1648208700000|2022-03-25 11:45:00|1985.9|1984.7|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|19
1648209000000|2022-03-25 11:50:00|1986.1|1984.9|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|26
1648209300000|2022-03-25 11:55:00|1986.6|1985.4|1987.1|1985.9|1987.4|1986.2|1986.4|1985.2|26
1648209600000|2022-03-25 12:00:00|1987.4|1986.2|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|149
1648209900000|2022-03-25 12:05:00|1986.6|1985.4|1986.6|1985.4|1987.4|1986.2|1986.6|1985.4|30
1648210200000|2022-03-25 12:10:00|1986.9|1985.7|1986.9|1985.7|1987.1|1985.9|1986.4|1985.2|14
1648210500000|2022-03-25 12:15:00|1986.6|1985.4|1987.4|1986.2|1987.4|1986.2|1986.4|1985.2|16
1648210800000|2022-03-25 12:20:00|1987.1|1985.9|1986.9|1985.7|1987.6|1986.4|1986.9|1985.7|46
1648211100000|2022-03-25 12:25:00|1986.6|1985.4|1986.9|1985.7|1986.9|1985.7|1986.6|1985.4|5
1648211400000|2022-03-25 12:30:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|13
1648211700000|2022-03-25 12:35:00|1986.1|1984.9|1985.4|1984.2|1986.1|1984.9|1985.4|1984.2|13
1648212000000|2022-03-25 12:40:00|1984.9|1983.7|1986.4|1985.2|1986.4|1985.2|1984.9|1983.7|21
1648212300000|2022-03-25 12:45:00|1986.6|1985.4|1985.9|1984.7|1986.6|1985.4|1985.6|1984.4|16
1648212600000|2022-03-25 12:50:00|1986.1|1984.9|1985.9|1984.7|1986.1|1984.9|1985.9|1984.7|2
1648212900000|2022-03-25 12:55:00|1986.1|1984.9|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|16
1648213200000|2022-03-25 13:00:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|89
1648213500000|2022-03-25 13:05:00|1985.1|1983.9|1984.9|1983.7|1985.1|1983.9|1984.9|1983.7|101
1648213800000|2022-03-25 13:10:00|1984.4|1983.2|1984.4|1983.2|1984.6|1983.4|1984.4|1983.2|138
1648214100000|2022-03-25 13:15:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|140
1648214400000|2022-03-25 13:20:00|1984.9|1983.7|1985.9|1984.7|1986.1|1984.9|1984.6|1983.4|72
1648214700000|2022-03-25 13:25:00|1986.4|1985.2|1986.4|1985.2|1986.9|1985.7|1985.4|1984.2|129
1648215000000|2022-03-25 13:30:00|1986.6|1985.4|1986.1|1984.9|1987.6|1986.4|1985.1|1983.9|166
1648215300000|2022-03-25 13:35:00|1985.9|1984.7|1986.9|1985.7|1987.4|1986.2|1985.6|1984.4|268
1648215600000|2022-03-25 13:40:00|1986.4|1985.2|1987.4|1986.2|1988.1|1986.9|1985.9|1984.7|223
1648215900000|2022-03-25 13:45:00|1987.9|1986.7|1989.9|1988.7|1990.4|1989.2|1986.9|1985.7|194
1648216200000|2022-03-25 13:50:00|1989.6|1988.4|1990.9|1989.7|1991.4|1990.2|1988.9|1987.7|120
1648216500000|2022-03-25 13:55:00|1990.4|1989.2|1988.9|1987.7|1990.9|1989.7|1988.1|1986.9|110
1648216800000|2022-03-25 14:00:00|1989.4|1988.2|1988.4|1987.2|1989.4|1988.2|1987.4|1986.2|106
1648217100000|2022-03-25 14:05:00|1988.6|1987.4|1989.6|1988.4|1989.9|1988.7|1986.9|1985.7|653
1648217400000|2022-03-25 14:10:00|1989.4|1988.2|1989.9|1988.7|1990.9|1989.7|1989.1|1987.9|95
1648217700000|2022-03-25 14:15:00|1990.1|1988.9|1990.4|1989.2|1990.9|1989.7|1989.6|1988.4|60
1648218000000|2022-03-25 14:20:00|1990.6|1989.4|1991.1|1989.9|1991.4|1990.2|1990.4|1989.2|100
1648218300000|2022-03-25 14:25:00|1991.4|1990.2|1989.9|1988.7|1991.4|1990.2|1989.9|1988.7|88
1648218600000|2022-03-25 14:30:00|1990.1|1988.9|1991.4|1990.2|1991.4|1990.2|1989.9|1988.7|133
1648218900000|2022-03-25 14:35:00|1991.9|1990.7|1991.4|1990.2|1992.4|1991.2|1991.1|1989.9|135
1648219200000|2022-03-25 14:40:00|1991.1|1989.9|1991.9|1990.7|1992.4|1991.2|1990.9|1989.7|143
1648219500000|2022-03-25 14:45:00|1992.1|1990.9|1992.4|1991.2|1992.9|1991.7|1991.9|1990.7|189
1648219800000|2022-03-25 14:50:00|1992.1|1990.9|1991.4|1990.2|1992.4|1991.2|1991.4|1990.2|76
1648220100000|2022-03-25 14:55:00|1991.9|1990.7|1992.4|1991.2|1992.4|1991.2|1991.1|1989.9|50
1648220400000|2022-03-25 15:00:00|1992.1|1990.9|1991.4|1990.2|1992.9|1991.7|1990.4|1989.2|232
1648220700000|2022-03-25 15:05:00|1991.1|1989.9|1987.9|1986.7|1991.4|1990.2|1987.9|1986.7|200
1648221000000|2022-03-25 15:10:00|1987.4|1986.2|1986.4|1985.2|1987.6|1986.4|1985.4|1984.2|304
1648221300000|2022-03-25 15:15:00|1985.9|1984.7|1983.9|1982.7|1986.9|1985.7|1983.9|1982.7|215
1648221600000|2022-03-25 15:20:00|1984.1|1982.9|1981.4|1980.2|1984.1|1982.9|1981.4|1980.2|305
1648221900000|2022-03-25 15:25:00|1981.6|1980.4|1979.4|1978.2|1981.6|1980.4|1975.9|1974.7|657
1648222200000|2022-03-25 15:30:00|1978.9|1977.7|1979.4|1978.2|1979.9|1978.7|1976.9|1975.7|394
1648222500000|2022-03-25 15:35:00|1979.9|1978.7|1979.1|1977.9|1980.1|1978.9|1978.6|1977.4|216
1648222800000|2022-03-25 15:40:00|1978.9|1977.7|1982.9|1981.7|1982.9|1981.7|1978.9|1977.7|133
1648223100000|2022-03-25 15:45:00|1983.1|1981.9|1980.9|1979.7|1983.4|1982.2|1980.9|1979.7|157
1648223400000|2022-03-25 15:50:00|1981.1|1979.9|1981.4|1980.2|1982.9|1981.7|1980.6|1979.4|49
1648223700000|2022-03-25 15:55:00|1981.6|1980.4|1980.9|1979.7|1981.9|1980.7|1979.9|1978.7|131
1648224000000|2022-03-25 16:00:00|1981.4|1980.2|1980.9|1979.7|1981.6|1980.4|1980.4|1979.2|118
1648224300000|2022-03-25 16:05:00|1981.4|1980.2|1982.9|1981.7|1983.1|1981.9|1981.1|1979.9|73
1648224600000|2022-03-25 16:10:00|1982.4|1981.2|1983.9|1982.7|1984.1|1982.9|1982.4|1981.2|60
1648224900000|2022-03-25 16:15:00|1984.4|1983.2|1984.9|1983.7|1985.4|1984.2|1983.9|1982.7|133
1648225200000|2022-03-25 16:20:00|1985.4|1984.2|1984.4|1983.2|1985.4|1984.2|1983.9|1982.7|79
1648225500000|2022-03-25 16:25:00|1984.6|1983.4|1985.6|1984.4|1986.1|1984.9|1983.9|1982.7|140
1648225800000|2022-03-25 16:30:00|1985.4|1984.2|1985.4|1984.2|1985.9|1984.7|1984.4|1983.2|92
1648226100000|2022-03-25 16:35:00|1984.9|1983.7|1982.9|1981.7|1985.4|1984.2|1982.4|1981.2|61
1648226400000|2022-03-25 16:40:00|1983.1|1981.9|1983.9|1982.7|1983.9|1982.7|1982.4|1981.2|68
1648226700000|2022-03-25 16:45:00|1984.1|1982.9|1985.4|1984.2|1985.4|1984.2|1983.9|1982.7|78
1648227000000|2022-03-25 16:50:00|1984.9|1983.7|1984.4|1983.2|1986.9|1985.7|1983.9|1982.7|95
1648227300000|2022-03-25 16:55:00|1984.6|1983.4|1985.4|1984.2|1985.9|1984.7|1983.4|1982.2|57
1648227600000|2022-03-25 17:00:00|1985.1|1983.9|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|71
1648227900000|2022-03-25 17:05:00|1985.4|1984.2|1985.9|1984.7|1986.4|1985.2|1985.1|1983.9|29
1648228200000|2022-03-25 17:10:00|1985.6|1984.4|1983.9|1982.7|1985.9|1984.7|1983.9|1982.7|118
1648228500000|2022-03-25 17:15:00|1984.1|1982.9|1985.9|1984.7|1986.4|1985.2|1984.1|1982.9|59
1648228800000|2022-03-25 17:20:00|1986.1|1984.9|1984.4|1983.2|1986.4|1985.2|1984.4|1983.2|84
1648229100000|2022-03-25 17:25:00|1984.6|1983.4|1984.9|1983.7|1985.4|1984.2|1983.9|1982.7|27
1648229400000|2022-03-25 17:30:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.1|1983.9|27
1648229700000|2022-03-25 17:35:00|1985.6|1984.4|1986.1|1984.9|1986.4|1985.2|1985.6|1984.4|19
1648230000000|2022-03-25 17:40:00|1986.4|1985.2|1987.4|1986.2|1987.4|1986.2|1985.4|1984.2|32
1648230300000|2022-03-25 17:45:00|1987.6|1986.4|1987.6|1986.4|1987.9|1986.7|1986.9|1985.7|48
1648230600000|2022-03-25 17:50:00|1987.4|1986.2|1988.4|1987.2|1988.4|1987.2|1987.4|1986.2|29
1648230900000|2022-03-25 17:55:00|1988.9|1987.7|1989.9|1988.7|1990.4|1989.2|1988.9|1987.7|81
1648231200000|2022-03-25 18:00:00|1990.4|1989.2|1990.4|1989.2|1990.9|1989.7|1989.4|1988.2|60
1648231500000|2022-03-25 18:05:00|1990.9|1989.7|1990.6|1989.4|1990.9|1989.7|1990.4|1989.2|39
1648231800000|2022-03-25 18:10:00|1990.9|1989.7|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|20
1648232100000|2022-03-25 18:15:00|1990.1|1988.9|1989.9|1988.7|1990.9|1989.7|1989.9|1988.7|29
1648232400000|2022-03-25 18:20:00|1990.1|1988.9|1990.9|1989.7|1990.9|1989.7|1989.9|1988.7|16
1648232700000|2022-03-25 18:25:00|1991.4|1990.2|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|24
1648233000000|2022-03-25 18:30:00|1991.9|1990.7|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|73
1648233300000|2022-03-25 18:35:00|1991.9|1990.7|1992.4|1991.2|1992.9|1991.7|1991.4|1990.2|102
1648233600000|2022-03-25 18:40:00|1992.1|1990.9|1992.9|1991.7|1992.9|1991.7|1991.9|1990.7|29
1648233900000|2022-03-25 18:45:00|1992.4|1991.2|1992.9|1991.7|1992.9|1991.7|1992.4|1991.2|34
1648234200000|2022-03-25 18:50:00|1992.4|1991.2|1992.9|1991.7|1993.1|1991.9|1992.4|1991.2|12
1648234500000|2022-03-25 18:55:00|1993.4|1992.2|1992.4|1991.2|1993.4|1992.2|1991.9|1990.7|18
1648234800000|2022-03-25 19:00:00|1992.1|1990.9|1990.4|1989.2|1992.4|1991.2|1989.1|1987.9|95
1648235100000|2022-03-25 19:05:00|1989.9|1988.7|1988.1|1986.9|1989.9|1988.7|1987.9|1986.7|44
1648235400000|2022-03-25 19:10:00|1988.4|1987.2|1990.9|1989.7|1990.9|1989.7|1988.4|1987.2|64
1648235700000|2022-03-25 19:15:00|1991.1|1989.9|1989.9|1988.7|1991.4|1990.2|1989.9|1988.7|32
1648236000000|2022-03-25 19:20:00|1990.1|1988.9|1988.9|1987.7|1990.1|1988.9|1988.4|1987.2|26
1648236300000|2022-03-25 19:25:00|1988.4|1987.2|1987.9|1986.7|1988.9|1987.7|1987.4|1986.2|64
1648236600000|2022-03-25 19:30:00|1987.4|1986.2|1987.4|1986.2|1988.4|1987.2|1986.4|1985.2|47
1648236900000|2022-03-25 19:35:00|1986.9|1985.7|1987.6|1986.4|1988.4|1987.2|1986.9|1985.7|24
1648237200000|2022-03-25 19:40:00|1987.9|1986.7|1988.9|1987.7|1990.1|1988.9|1987.4|1986.2|38
1648237500000|2022-03-25 19:45:00|1989.1|1987.9|1991.1|1989.9|1991.4|1990.2|1988.9|1987.7|48
1648237800000|2022-03-25 19:50:00|1991.4|1990.2|1991.9|1990.7|1992.9|1991.7|1990.9|1989.7|113
1648238100000|2022-03-25 19:55:00|1992.4|1991.2|1993.9|1992.7|1993.9|1992.7|1991.9|1990.7|65
1648238400000|2022-03-25 20:00:00|1993.6|1992.4|1993.9|1992.7|1993.9|1992.7|1992.4|1991.2|29
1648238700000|2022-03-25 20:05:00|1993.6|1992.4|1993.1|1991.9|1993.6|1992.4|1993.1|1991.9|17
1648239000000|2022-03-25 20:10:00|1992.9|1991.7|1993.4|1992.2|1993.4|1992.2|1992.9|1991.7|5
1648239300000|2022-03-25 20:15:00|1992.9|1991.7|1992.9|1991.7|1992.9|1991.7|1992.9|1991.7|14
1648239600000|2022-03-25 20:20:00|1993.3|1991.3|1993.8|1991.8|1993.9|1991.9|1993.3|1991.3|14
1648239900000|2022-03-25 20:25:00|1993.9|1991.9|1994|1992|1994|1992|1993.8|1991.8|2
1648240200000|2022-03-25 20:30:00|1993.8|1991.8|1993.8|1991.8|1994|1992|1993.8|1991.8|98
1648240500000|2022-03-25 20:35:00|1993.9|1991.9|1993.5|1991.5|1993.9|1991.9|1993.5|1991.5|17
1648240800000|2022-03-25 20:40:00|1993.6|1991.6|1993.4|1991.4|1993.6|1991.6|1993.4|1991.4|12
1648241100000|2022-03-25 20:45:00|1993.3|1991.3|1993.3|1991.3|1993.6|1991.6|1993|1991|10
1648241400000|2022-03-25 20:50:00|1993|1991|1992.7|1990.7|1993.3|1991.3|1992.7|1990.7|81
1648241700000|2022-03-25 20:55:00|1992.6|1990.6|1991.7|1989.7|1992.8|1990.8|1991.7|1989.7|0
1648418400000|2022-03-27 22:00:00|1993|1991|1993.9|1991.9|1994.5|1992.5|1992.9|1990.9|0
1648418700000|2022-03-27 22:05:00|1994.1|1992.1|1993.9|1991.9|1994.1|1992.1|1993.4|1991.4|0
1648419000000|2022-03-27 22:10:00|1993.7|1991.7|1993.6|1991.6|1993.9|1991.9|1993.4|1991.4|0
1648419300000|2022-03-27 22:15:00|1993.4|1991.4|1992.9|1990.9|1993.6|1991.6|1992.9|1990.9|0
1648419600000|2022-03-27 22:20:00|1992.4|1990.4|1992.1|1990.1|1992.6|1990.6|1992.1|1990.1|0
1648419900000|2022-03-27 22:25:00|1991.8|1989.8|1991.8|1989.8|1992.1|1990.1|1991.8|1989.8|0
1648420200000|2022-03-27 22:30:00|1991.5|1989.5|1991.1|1989.1|1991.5|1989.5|1990.8|1988.8|0
1648420500000|2022-03-27 22:35:00|1991.3|1989.3|1991.2|1989.2|1991.3|1989.3|1991|1989|0
1648420800000|2022-03-27 22:40:00|1991.4|1989.4|1990.6|1988.6|1991.4|1989.4|1990.4|1988.4|0
1648421100000|2022-03-27 22:45:00|1990.4|1988.4|1990.9|1988.9|1991.4|1989.4|1990.4|1988.4|0
1648421400000|2022-03-27 22:50:00|1991.1|1989.1|1990.4|1988.4|1991.1|1989.1|1989.9|1987.9|0
1648421700000|2022-03-27 22:55:00|1990.2|1988.2|1990.2|1988.2|1990.5|1988.5|1990.2|1988.2|0
1648422000000|2022-03-27 23:00:00|1990.4|1988.4|1990.7|1988.7|1991.2|1989.2|1990.1|1988.1|0
1648422300000|2022-03-27 23:05:00|1990.6|1988.6|1990.8|1988.8|1991.1|1989.1|1990.4|1988.4|0
1648422600000|2022-03-27 23:10:00|1990.7|1988.7|1990.3|1988.3|1990.7|1988.7|1989.8|1987.8|0
1648422900000|2022-03-27 23:15:00|1990.1|1988.1|1990.9|1988.9|1991.2|1989.2|1990.1|1988.1|0
1648423200000|2022-03-27 23:20:00|1990.8|1988.8|1991.1|1989.1|1991.3|1989.3|1990.6|1988.6|0
1648423500000|2022-03-27 23:25:00|1991.2|1989.2|1989.9|1987.9|1991.2|1989.2|1989.4|1987.4|0
1648423800000|2022-03-27 23:30:00|1990.5|1988.5|1987.2|1985.2|1990.6|1988.6|1987.2|1985.2|0
1648424100000|2022-03-27 23:35:00|1987.3|1985.3|1987.5|1985.5|1988.2|1986.2|1986.1|1984.1|0
1648424400000|2022-03-27 23:40:00|1987.3|1985.3|1986.2|1984.2|1987.8|1985.8|1986|1984|0
1648424700000|2022-03-27 23:45:00|1986|1984|1987.1|1985.9|1988.9|1987.7|1985.1|1983.9|846
1648425000000|2022-03-27 23:50:00|1986.9|1985.7|1987.9|1986.7|1987.9|1986.7|1986.9|1985.7|157
1648425300000|2022-03-27 23:55:00|1988.1|1986.9|1984.4|1983.2|1988.4|1987.2|1984.4|1983.2|653
1648425600000|2022-03-28 00:00:00|1984.2|1983.4|1978.2|1977.4|1984.2|1983.4|1978.2|1977.4|1694
1648425900000|2022-03-28 00:05:00|1977.7|1976.9|1979.2|1978.4|1980.2|1979.4|1973.7|1972.9|1269
1648426200000|2022-03-28 00:10:00|1978.7|1977.9|1977.7|1976.9|1979.2|1978.4|1975.7|1974.9|559
1648426500000|2022-03-28 00:15:00|1978.2|1977.4|1978.7|1977.9|1979.2|1978.4|1976.7|1975.9|765
1648426800000|2022-03-28 00:20:00|1978.9|1978.1|1977.2|1976.4|1980.2|1979.4|1977.2|1976.4|778
1648427100000|2022-03-28 00:25:00|1977.4|1976.6|1978.2|1977.4|1979.2|1978.4|1977.2|1976.4|796
1648427400000|2022-03-28 00:30:00|1977.9|1977.1|1975.2|1974.4|1978.2|1977.4|1973.7|1972.9|596
1648427700000|2022-03-28 00:35:00|1974.7|1973.9|1972.7|1971.9|1975.7|1974.9|1971.7|1970.9|570
1648428000000|2022-03-28 00:40:00|1972.9|1972.1|1972.2|1971.4|1973.4|1972.6|1971.7|1970.9|427
1648428300000|2022-03-28 00:45:00|1972.4|1971.6|1968.4|1967.6|1972.7|1971.9|1968.2|1967.4|572
1648428600000|2022-03-28 00:50:00|1968.7|1967.9|1969.2|1968.4|1969.7|1968.9|1968.2|1967.4|267
1648428900000|2022-03-28 00:55:00|1968.7|1967.9|1966.2|1965.4|1968.7|1967.9|1965.7|1964.9|586
1648429200000|2022-03-28 01:00:00|1965.7|1964.9|1967.2|1966.4|1967.7|1966.9|1962.7|1961.9|668
1648429500000|2022-03-28 01:05:00|1966.9|1966.1|1968.2|1967.4|1969.2|1968.4|1966.7|1965.9|400
1648429800000|2022-03-28 01:10:00|1967.9|1967.1|1970.7|1969.9|1971.7|1970.9|1967.7|1966.9|1212
1648430100000|2022-03-28 01:15:00|1970.4|1969.6|1969.2|1968.4|1971.2|1970.4|1967.7|1966.9|457
1648430400000|2022-03-28 01:20:00|1968.9|1968.1|1972.7|1971.9|1972.7|1971.9|1968.2|1967.4|572
1648430700000|2022-03-28 01:25:00|1972.2|1971.4|1972.2|1971.4|1972.7|1971.9|1971.2|1970.4|477
1648431000000|2022-03-28 01:30:00|1971.7|1970.9|1972.2|1971.4|1973.2|1972.4|1971.2|1970.4|357
1648431300000|2022-03-28 01:35:00|1972.7|1971.9|1973.2|1972.4|1974.2|1973.4|1972.4|1971.6|546
1648431600000|2022-03-28 01:40:00|1972.7|1971.9|1971.7|1970.9|1973.2|1972.4|1970.7|1969.9|380
1648431900000|2022-03-28 01:45:00|1972.2|1971.4|1972.7|1971.9|1973.2|1972.4|1971.7|1970.9|203
1648432200000|2022-03-28 01:50:00|1973.2|1972.4|1975.7|1974.9|1975.7|1974.9|1972.4|1971.6|522
1648432500000|2022-03-28 01:55:00|1975.4|1974.6|1975.2|1974.4|1975.7|1974.9|1974.2|1973.4|421
1648432800000|2022-03-28 02:00:00|1974.7|1973.9|1979.2|1978.4|1979.7|1978.9|1974.7|1973.9|791
1648433100000|2022-03-28 02:05:00|1979.7|1978.9|1979.2|1978.4|1980.2|1979.4|1978.2|1977.4|466
1648433400000|2022-03-28 02:10:00|1979.7|1978.9|1978.2|1977.4|1980.7|1979.9|1977.7|1976.9|549
1648433700000|2022-03-28 02:15:00|1978.4|1977.6|1978.2|1977.4|1978.7|1977.9|1977.2|1976.4|355
1648434000000|2022-03-28 02:20:00|1978.7|1977.9|1977.7|1976.9|1978.7|1977.9|1976.7|1975.9|376
1648434300000|2022-03-28 02:25:00|1977.2|1976.4|1975.9|1975.1|1977.7|1976.9|1975.7|1974.9|473
1648434600000|2022-03-28 02:30:00|1976.2|1975.4|1977.7|1976.9|1977.7|1976.9|1975.2|1974.4|321
1648434900000|2022-03-28 02:35:00|1977.9|1977.1|1979.2|1978.4|1979.2|1978.4|1977.4|1976.6|135
1648435200000|2022-03-28 02:40:00|1978.7|1977.9|1979.7|1978.9|1980.2|1979.4|1978.7|1977.9|204
1648435500000|2022-03-28 02:45:00|1980.2|1979.4|1979.7|1978.9|1980.2|1979.4|1979.2|1978.4|200
1648435800000|2022-03-28 02:50:00|1980.2|1979.4|1981.2|1980.4|1981.2|1980.4|1979.7|1978.9|200
1648436100000|2022-03-28 02:55:00|1980.7|1979.9|1980.2|1979.4|1980.7|1979.9|1979.7|1978.9|196
1648436400000|2022-03-28 03:00:00|1980.7|1979.9|1981.7|1980.9|1981.9|1981.1|1980.7|1979.9|172
1648436700000|2022-03-28 03:05:00|1982.2|1981.4|1981.2|1980.4|1982.7|1981.9|1980.7|1979.9|334
1648437000000|2022-03-28 03:10:00|1980.7|1979.9|1980.7|1979.9|1981.2|1980.4|1979.7|1978.9|370
1648437300000|2022-03-28 03:15:00|1980.4|1979.6|1981.2|1980.4|1981.7|1980.9|1980.2|1979.4|648
1648437600000|2022-03-28 03:20:00|1980.7|1979.9|1981.2|1980.4|1981.2|1980.4|1980.7|1979.9|261
1648437900000|2022-03-28 03:25:00|1980.7|1979.9|1981.7|1980.9|1982.2|1981.4|1980.7|1979.9|522
1648438200000|2022-03-28 03:30:00|1981.2|1980.4|1980.7|1979.9|1982.7|1981.9|1980.2|1979.4|1228
1648438500000|2022-03-28 03:35:00|1980.2|1979.4|1980.7|1979.9|1981.4|1980.6|1979.7|1978.9|767
1648438800000|2022-03-28 03:40:00|1981.2|1980.4|1982.7|1981.9|1982.7|1981.9|1980.7|1979.9|809
1648439100000|2022-03-28 03:45:00|1982.4|1981.6|1981.7|1980.9|1982.7|1981.9|1980.7|1979.9|752
1648439400000|2022-03-28 03:50:00|1982.2|1981.4|1980.2|1979.4|1982.7|1981.9|1980.2|1979.4|611
1648439700000|2022-03-28 03:55:00|1980.4|1979.6|1980.7|1979.9|1981.2|1980.4|1979.7|1978.9|638
1648440000000|2022-03-28 04:00:00|1980.4|1979.6|1981.2|1980.4|1981.2|1980.4|1980.2|1979.4|414
1648440300000|2022-03-28 04:05:00|1981.4|1980.6|1982.7|1981.9|1982.7|1981.9|1981.2|1980.4|602
1648440600000|2022-03-28 04:10:00|1983.2|1982.4|1981.7|1980.9|1983.7|1982.9|1981.7|1980.9|477
1648440900000|2022-03-28 04:15:00|1981.2|1980.4|1980.7|1979.9|1981.7|1980.9|1980.7|1979.9|237
1648441200000|2022-03-28 04:20:00|1980.9|1980.1|1980.7|1979.9|1981.2|1980.4|1980.7|1979.9|198
1648441500000|2022-03-28 04:25:00|1980.9|1980.1|1980.2|1979.4|1981.2|1980.4|1980.2|1979.4|255
1648441800000|2022-03-28 04:30:00|1980.4|1979.6|1980.2|1979.4|1980.7|1979.9|1979.7|1978.9|376
1648442100000|2022-03-28 04:35:00|1980.4|1979.6|1980.2|1979.4|1981.2|1980.4|1980.2|1979.4|404
1648442400000|2022-03-28 04:40:00|1980.4|1979.6|1978.9|1978.1|1980.4|1979.6|1978.7|1977.9|413
1648442700000|2022-03-28 04:45:00|1978.7|1977.9|1978.2|1977.4|1979.2|1978.4|1977.7|1976.9|341
1648443000000|2022-03-28 04:50:00|1977.7|1976.9|1977.7|1976.9|1978.2|1977.4|1976.7|1975.9|326
1648443300000|2022-03-28 04:55:00|1977.2|1976.4|1977.7|1976.9|1977.7|1976.9|1977.2|1976.4|84
1648443600000|2022-03-28 05:00:00|1977.4|1976.6|1978.2|1977.4|1978.2|1977.4|1977.2|1976.4|412
1648443900000|2022-03-28 05:05:00|1977.9|1977.1|1977.2|1976.4|1978.7|1977.9|1977.2|1976.4|365
1648444200000|2022-03-28 05:10:00|1977.4|1976.6|1977.2|1976.4|1978.2|1977.4|1976.7|1975.9|330
1648444500000|2022-03-28 05:15:00|1977.4|1976.6|1976.2|1975.4|1977.4|1976.6|1976.2|1975.4|316
1648444800000|2022-03-28 05:20:00|1976.7|1975.9|1976.2|1975.4|1976.7|1975.9|1975.7|1974.9|381
1648445100000|2022-03-28 05:25:00|1976.4|1975.6|1975.7|1974.9|1976.7|1975.9|1975.7|1974.9|423
1648445400000|2022-03-28 05:30:00|1976.2|1975.4|1975.2|1974.4|1976.2|1975.4|1975.2|1974.4|493
1648445700000|2022-03-28 05:35:00|1975.4|1974.6|1974.2|1973.4|1975.7|1974.9|1973.2|1972.4|921
1648446000000|2022-03-28 05:40:00|1974.4|1973.6|1974.7|1973.9|1975.7|1974.9|1974.4|1973.6|648
1648446300000|2022-03-28 05:45:00|1975.2|1974.4|1974.9|1974.1|1975.2|1974.4|1973.2|1972.4|731
1648446600000|2022-03-28 05:50:00|1975.2|1974.4|1975.2|1974.4|1976.2|1975.4|1974.7|1973.9|952
1648446900000|2022-03-28 05:55:00|1975.4|1974.6|1975.7|1974.9|1976.7|1975.9|1974.7|1973.9|3037
1648447200000|2022-03-28 06:00:00|1974.7|1973.9|1974.7|1973.9|1975.7|1974.9|1973.7|1972.9|2169
1648447500000|2022-03-28 06:05:00|1974.2|1973.4|1972.9|1970.9|1974.7|1973.9|1971.2|1970.4|1221
1648447800000|2022-03-28 06:10:00|1972.7|1970.7|1971|1969|1973.3|1971.3|1970.7|1968.7|3
1648448100000|2022-03-28 06:15:00|1970.7|1968.7|1971.9|1969.9|1972.1|1970.1|1970.7|1968.7|1604
1648448400000|2022-03-28 06:20:00|1971.7|1969.7|1973.5|1971.5|1973.8|1971.8|1971.7|1969.7|0
1648448700000|2022-03-28 06:25:00|1973.4|1971.4|1972.4|1970.4|1973.4|1971.4|1971.5|1969.5|0
1648449000000|2022-03-28 06:30:00|1972.2|1970.2|1971.6|1969.6|1972.6|1970.6|1971.3|1969.3|0
1648449300000|2022-03-28 06:35:00|1971.5|1969.5|1972|1970|1972.1|1970.1|1971.3|1969.3|0
1648449600000|2022-03-28 06:40:00|1972.1|1970.1|1971.1|1969.1|1972.3|1970.3|1970.9|1968.9|0
1648449900000|2022-03-28 06:45:00|1971.3|1969.3|1970.8|1968.8|1971.6|1969.6|1970.7|1968.7|0
1648450200000|2022-03-28 06:50:00|1971|1969|1971.9|1969.9|1971.9|1969.9|1970.4|1968.4|0
1648450500000|2022-03-28 06:55:00|1971.8|1969.8|1972.4|1970.4|1972.9|1970.9|1971.7|1969.7|0
1648450800000|2022-03-28 07:00:00|1972.2|1970.2|1977|1975|1977.6|1975.6|1972.1|1970.1|0
1648451100000|2022-03-28 07:05:00|1977.1|1975.1|1979.6|1977.6|1981.3|1979.3|1977.1|1975.1|0
1648451400000|2022-03-28 07:10:00|1979.7|1977.7|1978|1976|1979.7|1977.7|1977.1|1975.1|0
1648451700000|2022-03-28 07:15:00|1978.1|1976.1|1977.5|1975.5|1979.1|1977.1|1977.4|1975.4|0
1648452000000|2022-03-28 07:20:00|1977.3|1975.3|1978.1|1976.1|1978.8|1976.8|1976.8|1974.8|0
1648452300000|2022-03-28 07:25:00|1978.3|1976.3|1979.5|1977.5|1980.1|1978.1|1978.1|1976.1|0
1648452600000|2022-03-28 07:30:00|1979.4|1977.4|1980.9|1979.7|1981.4|1980.2|1977.4|1976.2|623
1648452900000|2022-03-28 07:35:00|1981.4|1980.2|1979.9|1978.7|1981.4|1980.2|1979.4|1978.2|131
1648453200000|2022-03-28 07:40:00|1980.4|1979.2|1982.4|1981.2|1982.4|1981.2|1979.9|1978.7|525
1648453500000|2022-03-28 07:45:00|1982.9|1981.7|1981.6|1980.4|1982.9|1981.7|1981.1|1979.9|278
1648453800000|2022-03-28 07:50:00|1981.4|1980.2|1983.6|1982.4|1983.9|1982.7|1981.4|1980.2|136
1648454100000|2022-03-28 07:55:00|1983.9|1982.7|1985.4|1984.2|1985.9|1984.7|1982.9|1981.7|246
1648454400000|2022-03-28 08:00:00|1984.9|1983.7|1984.4|1983.2|1985.9|1984.7|1984.4|1983.2|228
1648454700000|2022-03-28 08:05:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1983.4|1982.2|188
1648455000000|2022-03-28 08:10:00|1984.9|1983.7|1984.6|1983.4|1985.4|1984.2|1984.4|1983.2|153
1648455300000|2022-03-28 08:15:00|1984.4|1983.2|1986.4|1985.2|1986.9|1985.7|1984.4|1983.2|120
1648455600000|2022-03-28 08:20:00|1986.1|1984.9|1987.4|1986.2|1987.4|1986.2|1985.9|1984.7|100
1648455900000|2022-03-28 08:25:00|1987.6|1986.4|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|101
1648456200000|2022-03-28 08:30:00|1987.6|1986.4|1987.1|1985.9|1987.9|1986.7|1986.9|1985.7|78
1648456500000|2022-03-28 08:35:00|1987.4|1986.2|1989.9|1988.7|1990.4|1989.2|1986.9|1985.7|238
1648456800000|2022-03-28 08:40:00|1989.4|1988.2|1989.9|1988.7|1990.4|1989.2|1988.4|1987.2|84
1648457100000|2022-03-28 08:45:00|1990.1|1988.9|1992.9|1991.7|1993.4|1992.2|1989.4|1988.2|131
1648457400000|2022-03-28 08:50:00|1992.6|1991.4|1991.4|1990.2|1994.9|1993.7|1990.9|1989.7|220
1648457700000|2022-03-28 08:55:00|1991.1|1989.9|1991.9|1990.7|1992.9|1991.7|1990.9|1989.7|305
1648458000000|2022-03-28 09:00:00|1991.6|1990.4|1990.4|1989.2|1991.9|1990.7|1989.9|1988.7|362
1648458300000|2022-03-28 09:05:00|1990.9|1989.7|1990.4|1989.2|1991.4|1990.2|1989.9|1988.7|244
1648458600000|2022-03-28 09:10:00|1990.1|1988.9|1989.4|1988.2|1990.4|1989.2|1989.4|1988.2|63
1648458900000|2022-03-28 09:15:00|1988.9|1987.7|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|89
1648459200000|2022-03-28 09:20:00|1988.9|1987.7|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|75
1648459500000|2022-03-28 09:25:00|1989.6|1988.4|1990.4|1989.2|1990.9|1989.7|1989.4|1988.2|65
1648459800000|2022-03-28 09:30:00|1989.9|1988.7|1990.9|1989.7|1990.9|1989.7|1988.9|1987.7|90
1648460100000|2022-03-28 09:35:00|1991.1|1989.9|1990.4|1989.2|1991.4|1990.2|1990.4|1989.2|133
1648460400000|2022-03-28 09:40:00|1989.9|1988.7|1988.4|1987.2|1990.4|1989.2|1987.9|1986.7|224
1648460700000|2022-03-28 09:45:00|1988.9|1987.7|1987.4|1986.2|1989.4|1988.2|1986.4|1985.2|132
1648461000000|2022-03-28 09:50:00|1986.9|1985.7|1987.9|1986.7|1988.9|1987.7|1986.9|1985.7|199
1648461300000|2022-03-28 09:55:00|1988.4|1987.2|1988.4|1987.2|1988.9|1987.7|1987.9|1986.7|72
1648461600000|2022-03-28 10:00:00|1988.6|1987.4|1988.4|1987.2|1988.6|1987.4|1986.4|1985.2|77
1648461900000|2022-03-28 10:05:00|1988.1|1986.9|1988.4|1987.2|1988.9|1987.7|1987.9|1986.7|75
1648462200000|2022-03-28 10:10:00|1987.9|1986.7|1988.4|1987.2|1988.9|1987.7|1987.4|1986.2|58
1648462500000|2022-03-28 10:15:00|1987.9|1986.7|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|110
1648462800000|2022-03-28 10:20:00|1987.6|1986.4|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|30
1648463100000|2022-03-28 10:25:00|1986.9|1985.7|1984.9|1983.7|1987.4|1986.2|1984.9|1983.7|180
1648463400000|2022-03-28 10:30:00|1985.1|1983.9|1983.9|1982.7|1985.4|1984.2|1982.4|1981.2|262
1648463700000|2022-03-28 10:35:00|1984.9|1983.7|1985.4|1984.2|1985.4|1984.2|1983.6|1982.4|126
1648464000000|2022-03-28 10:40:00|1985.6|1984.4|1986.4|1985.2|1986.4|1985.2|1984.9|1983.7|97
1648464300000|2022-03-28 10:45:00|1986.1|1984.9|1988.1|1986.9|1988.4|1987.2|1985.9|1984.7|51
1648464600000|2022-03-28 10:50:00|1988.4|1987.2|1988.6|1987.4|1988.9|1987.7|1987.9|1986.7|79
1648464900000|2022-03-28 10:55:00|1988.9|1987.7|1988.9|1987.7|1988.9|1987.7|1987.4|1986.2|96
1648465200000|2022-03-28 11:00:00|1989.4|1988.2|1989.9|1988.7|1989.9|1988.7|1988.9|1987.7|129
1648465500000|2022-03-28 11:05:00|1989.4|1988.2|1990.4|1989.2|1990.4|1989.2|1988.9|1987.7|154
1648465800000|2022-03-28 11:10:00|1990.1|1988.9|1989.9|1988.7|1990.9|1989.7|1989.4|1988.2|75
1648466100000|2022-03-28 11:15:00|1990.1|1988.9|1990.9|1989.7|1991.4|1990.2|1989.9|1988.7|63
1648466400000|2022-03-28 11:20:00|1991.1|1989.9|1990.4|1989.2|1991.4|1990.2|1989.9|1988.7|47
1648466700000|2022-03-28 11:25:00|1990.1|1988.9|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|10
1648467000000|2022-03-28 11:30:00|1991.4|1990.2|1990.4|1989.2|1991.4|1990.2|1989.9|1988.7|69
1648467300000|2022-03-28 11:35:00|1990.9|1989.7|1990.4|1989.2|1991.4|1990.2|1990.4|1989.2|76
1648467600000|2022-03-28 11:40:00|1990.1|1988.9|1990.6|1989.4|1990.9|1989.7|1989.9|1988.7|24
1648467900000|2022-03-28 11:45:00|1990.4|1989.2|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|78
1648468200000|2022-03-28 11:50:00|1990.9|1989.7|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|58
1648468500000|2022-03-28 11:55:00|1990.6|1989.4|1989.4|1988.2|1990.9|1989.7|1989.4|1988.2|49
1648468800000|2022-03-28 12:00:00|1989.6|1988.4|1988.9|1987.7|1989.9|1988.7|1988.4|1987.2|74
1648469100000|2022-03-28 12:05:00|1988.6|1987.4|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|45
1648469400000|2022-03-28 12:10:00|1988.6|1987.4|1987.4|1986.2|1988.9|1987.7|1987.4|1986.2|132
1648469700000|2022-03-28 12:15:00|1987.9|1986.7|1985.4|1984.2|1987.9|1986.7|1985.4|1984.2|172
1648470000000|2022-03-28 12:20:00|1984.9|1983.7|1985.4|1984.2|1986.6|1985.4|1984.4|1983.2|240
1648470300000|2022-03-28 12:25:00|1985.9|1984.7|1986.9|1985.7|1987.1|1985.9|1985.9|1984.7|45
1648470600000|2022-03-28 12:30:00|1987.1|1985.9|1986.1|1984.9|1987.1|1985.9|1985.4|1984.2|139
1648470900000|2022-03-28 12:35:00|1985.9|1984.7|1985.9|1984.7|1986.4|1985.2|1984.9|1983.7|111
1648471200000|2022-03-28 12:40:00|1985.6|1984.4|1982.9|1981.7|1985.9|1984.7|1982.4|1981.2|148
1648471500000|2022-03-28 12:45:00|1983.1|1981.9|1981.9|1980.7|1983.4|1982.2|1981.9|1980.7|64
1648471800000|2022-03-28 12:50:00|1982.1|1980.9|1982.4|1981.2|1982.4|1981.2|1981.4|1980.2|92
1648472100000|2022-03-28 12:55:00|1982.6|1981.4|1983.9|1982.7|1983.9|1982.7|1982.4|1981.2|24
1648472400000|2022-03-28 13:00:00|1983.6|1982.4|1982.9|1981.7|1983.9|1982.7|1982.6|1981.4|50
1648472700000|2022-03-28 13:05:00|1982.6|1981.4|1982.9|1981.7|1983.9|1982.7|1982.4|1981.2|37
1648473000000|2022-03-28 13:10:00|1982.6|1981.4|1982.9|1981.7|1983.4|1982.2|1980.6|1979.4|34
1648473300000|2022-03-28 13:15:00|1983.1|1981.9|1983.4|1982.2|1983.4|1982.2|1982.6|1981.4|30
1648473600000|2022-03-28 13:20:00|1982.9|1981.7|1983.9|1982.7|1984.4|1983.2|1982.9|1981.7|57
1648473900000|2022-03-28 13:25:00|1983.6|1982.4|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|56
1648474200000|2022-03-28 13:30:00|1984.1|1982.9|1984.9|1983.7|1985.4|1984.2|1983.9|1982.7|212
1648474500000|2022-03-28 13:35:00|1985.4|1984.2|1985.4|1984.2|1986.4|1985.2|1984.9|1983.7|184
1648474800000|2022-03-28 13:40:00|1984.9|1983.7|1985.9|1984.7|1987.4|1986.2|1984.9|1983.7|262
1648475100000|2022-03-28 13:45:00|1985.4|1984.2|1984.9|1983.7|1986.4|1985.2|1983.9|1982.7|253
1648475400000|2022-03-28 13:50:00|1985.1|1983.9|1986.4|1985.2|1986.4|1985.2|1984.9|1983.7|162
1648475700000|2022-03-28 13:55:00|1986.6|1985.4|1986.4|1985.2|1987.4|1986.2|1985.4|1984.2|189
1648476000000|2022-03-28 14:00:00|1986.1|1984.9|1983.4|1982.2|1986.1|1984.9|1981.9|1980.7|214
1648476300000|2022-03-28 14:05:00|1983.9|1982.7|1984.4|1983.2|1984.9|1983.7|1983.4|1982.2|164
1648476600000|2022-03-28 14:10:00|1983.9|1982.7|1984.9|1983.7|1985.4|1984.2|1983.4|1982.2|66
1648476900000|2022-03-28 14:15:00|1985.1|1983.9|1983.9|1982.7|1985.4|1984.2|1983.4|1982.2|128
1648477200000|2022-03-28 14:20:00|1983.6|1982.4|1984.6|1983.4|1984.9|1983.7|1981.9|1980.7|148
1648477500000|2022-03-28 14:25:00|1984.9|1983.7|1985.4|1984.2|1985.4|1984.2|1983.9|1982.7|159
1648477800000|2022-03-28 14:30:00|1985.1|1983.9|1982.9|1981.7|1985.4|1984.2|1982.4|1981.2|91
1648478100000|2022-03-28 14:35:00|1983.1|1981.9|1981.4|1980.2|1983.9|1982.7|1980.4|1979.2|151
1648478400000|2022-03-28 14:40:00|1981.6|1980.4|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|140
1648478700000|2022-03-28 14:45:00|1982.4|1981.2|1982.9|1981.7|1983.4|1982.2|1981.9|1980.7|113
1648479000000|2022-03-28 14:50:00|1982.4|1981.2|1982.9|1981.7|1983.4|1982.2|1982.4|1981.2|75
1648479300000|2022-03-28 14:55:00|1983.1|1981.9|1985.4|1984.2|1985.4|1984.2|1982.9|1981.7|136
1648479600000|2022-03-28 15:00:00|1985.1|1983.9|1980.4|1979.2|1985.4|1984.2|1979.4|1978.2|457
1648479900000|2022-03-28 15:05:00|1979.9|1978.7|1981.9|1980.7|1982.4|1981.2|1979.9|1978.7|163
1648480200000|2022-03-28 15:10:00|1982.1|1980.9|1981.9|1980.7|1982.4|1981.2|1980.9|1979.7|109
1648480500000|2022-03-28 15:15:00|1982.1|1980.9|1982.4|1981.2|1982.9|1981.7|1980.9|1979.7|35
1648480800000|2022-03-28 15:20:00|1982.6|1981.4|1981.9|1980.7|1982.9|1981.7|1981.4|1980.2|61
1648481100000|2022-03-28 15:25:00|1982.4|1981.2|1981.9|1980.7|1982.4|1981.2|1980.1|1978.9|131
1648481400000|2022-03-28 15:30:00|1982.4|1981.2|1978.9|1977.7|1982.4|1981.2|1978.9|1977.7|146
1648481700000|2022-03-28 15:35:00|1978.6|1977.4|1978.4|1977.2|1978.9|1977.7|1977.4|1976.2|97
1648482000000|2022-03-28 15:40:00|1978.1|1976.9|1978.9|1977.7|1979.4|1978.2|1977.9|1976.7|130
1648482300000|2022-03-28 15:45:00|1978.6|1977.4|1975.9|1974.7|1978.9|1977.7|1975.9|1974.7|105
1648482600000|2022-03-28 15:50:00|1976.4|1975.2|1976.6|1975.4|1977.4|1976.2|1975.6|1974.4|45
1648482900000|2022-03-28 15:55:00|1976.4|1975.2|1975.4|1974.2|1976.9|1975.7|1974.9|1973.7|41
1648483200000|2022-03-28 16:00:00|1975.1|1973.9|1977.4|1976.2|1977.9|1976.7|1974.6|1973.4|53
1648483500000|2022-03-28 16:05:00|1977.1|1975.9|1975.4|1974.2|1977.4|1976.2|1975.4|1974.2|33
1648483800000|2022-03-28 16:10:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1973.4|1972.2|73
1648484100000|2022-03-28 16:15:00|1974.6|1973.4|1973.9|1972.7|1975.4|1974.2|1973.4|1972.2|35
1648484400000|2022-03-28 16:20:00|1974.4|1973.2|1975.4|1974.2|1975.4|1974.2|1973.9|1972.7|36
1648484700000|2022-03-28 16:25:00|1975.1|1973.9|1974.4|1973.2|1975.4|1974.2|1973.9|1972.7|65
1648485000000|2022-03-28 16:30:00|1973.9|1972.7|1975.9|1974.7|1975.9|1974.7|1973.9|1972.7|131
1648485300000|2022-03-28 16:35:00|1976.1|1974.9|1976.4|1975.2|1976.4|1975.2|1975.6|1974.4|56
1648485600000|2022-03-28 16:40:00|1976.9|1975.7|1977.4|1976.2|1977.9|1976.7|1976.4|1975.2|61
1648485900000|2022-03-28 16:45:00|1976.9|1975.7|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|55
1648486200000|2022-03-28 16:50:00|1976.9|1975.7|1978.4|1977.2|1978.4|1977.2|1976.9|1975.7|22
1648486500000|2022-03-28 16:55:00|1978.6|1977.4|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|54
1648486800000|2022-03-28 17:00:00|1979.1|1977.9|1977.9|1976.7|1979.1|1977.9|1977.4|1976.2|41
1648487100000|2022-03-28 17:05:00|1978.1|1976.9|1976.9|1975.7|1978.4|1977.2|1976.6|1975.4|31
1648487400000|2022-03-28 17:10:00|1976.6|1975.4|1976.9|1975.7|1977.4|1976.2|1976.4|1975.2|16
1648487700000|2022-03-28 17:15:00|1977.1|1975.9|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|36
1648488000000|2022-03-28 17:20:00|1977.1|1975.9|1978.9|1977.7|1978.9|1977.7|1976.9|1975.7|108
1648488300000|2022-03-28 17:25:00|1979.4|1978.2|1979.1|1977.9|1979.6|1978.4|1978.4|1977.2|102
1648488600000|2022-03-28 17:30:00|1979.4|1978.2|1978.9|1977.7|1979.4|1978.2|1978.4|1977.2|51
1648488900000|2022-03-28 17:35:00|1978.6|1977.4|1978.6|1977.4|1979.4|1978.2|1978.4|1977.2|39
1648489200000|2022-03-28 17:40:00|1978.9|1977.7|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|26
1648489500000|2022-03-28 17:45:00|1978.6|1977.4|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|68
1648489800000|2022-03-28 17:50:00|1978.1|1976.9|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|54
1648490100000|2022-03-28 17:55:00|1978.1|1976.9|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|60
1648490400000|2022-03-28 18:00:00|1978.6|1977.4|1978.9|1977.7|1979.9|1978.7|1977.9|1976.7|75
1648490700000|2022-03-28 18:05:00|1978.6|1977.4|1979.9|1978.7|1979.9|1978.7|1978.4|1977.2|51
1648491000000|2022-03-28 18:10:00|1980.4|1979.2|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|35
1648491300000|2022-03-28 18:15:00|1979.4|1978.2|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|45
1648491600000|2022-03-28 18:20:00|1979.4|1978.2|1980.6|1979.4|1980.9|1979.7|1979.4|1978.2|76
1648491900000|2022-03-28 18:25:00|1980.9|1979.7|1981.4|1980.2|1981.9|1980.7|1980.1|1978.9|88
1648492200000|2022-03-28 18:30:00|1981.1|1979.9|1980.9|1979.7|1981.6|1980.4|1980.9|1979.7|38
1648492500000|2022-03-28 18:35:00|1980.4|1979.2|1980.4|1979.2|1980.9|1979.7|1980.1|1978.9|39
1648492800000|2022-03-28 18:40:00|1980.6|1979.4|1981.9|1980.7|1982.4|1981.2|1980.4|1979.2|149
1648493100000|2022-03-28 18:45:00|1982.4|1981.2|1982.9|1981.7|1982.9|1981.7|1981.9|1980.7|47
1648493400000|2022-03-28 18:50:00|1983.1|1981.9|1983.6|1982.4|1983.9|1982.7|1982.9|1981.7|91
1648493700000|2022-03-28 18:55:00|1983.4|1982.2|1984.9|1983.7|1984.9|1983.7|1983.4|1982.2|67
1648494000000|2022-03-28 19:00:00|1984.4|1983.2|1983.4|1982.2|1984.9|1983.7|1982.9|1981.7|108
1648494300000|2022-03-28 19:05:00|1982.9|1981.7|1984.4|1983.2|1985.4|1984.2|1982.9|1981.7|95
1648494600000|2022-03-28 19:10:00|1984.6|1983.4|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|52
1648494900000|2022-03-28 19:15:00|1985.1|1983.9|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|67
1648495200000|2022-03-28 19:20:00|1985.9|1984.7|1986.9|1985.7|1987.4|1986.2|1985.9|1984.7|121
1648495500000|2022-03-28 19:25:00|1987.1|1985.9|1987.9|1986.7|1987.9|1986.7|1987.1|1985.9|122
1648495800000|2022-03-28 19:30:00|1987.4|1986.2|1989.4|1988.2|1989.4|1988.2|1987.4|1986.2|51
1648496100000|2022-03-28 19:35:00|1989.1|1987.9|1987.9|1986.7|1989.1|1987.9|1987.4|1986.2|94
1648496400000|2022-03-28 19:40:00|1987.6|1986.4|1988.9|1987.7|1989.4|1988.2|1987.4|1986.2|70
1648496700000|2022-03-28 19:45:00|1988.6|1987.4|1988.9|1987.7|1989.4|1988.2|1988.1|1986.9|80
1648497000000|2022-03-28 19:50:00|1988.4|1987.2|1988.9|1987.7|1988.9|1987.7|1987.4|1986.2|95
1648497300000|2022-03-28 19:55:00|1988.6|1987.4|1990.9|1989.7|1991.4|1990.2|1988.4|1987.2|84
1648497600000|2022-03-28 20:00:00|1991.1|1989.9|1992.4|1991.2|1992.4|1991.2|1990.4|1989.2|54
1648497900000|2022-03-28 20:05:00|1991.9|1990.7|1991.6|1990.4|1991.9|1990.7|1991.4|1990.2|12
1648498200000|2022-03-28 20:10:00|1991.4|1990.2|1991.4|1990.2|1991.6|1990.4|1991.4|1990.2|6
1648498500000|2022-03-28 20:15:00|1991.6|1990.4|1991.4|1990.2|1991.9|1990.7|1991.4|1990.2|8
1648498800000|2022-03-28 20:20:00|1991.8|1989.8|1991.5|1989.5|1991.9|1989.9|1991.3|1989.3|13
1648499100000|2022-03-28 20:25:00|1991.3|1989.3|1991.5|1989.5|1991.6|1989.6|1991.3|1989.3|3
1648499400000|2022-03-28 20:30:00|1991.3|1989.3|1991.5|1989.5|1991.6|1989.6|1991.3|1989.3|56
1648499700000|2022-03-28 20:35:00|1991.6|1989.6|1991.5|1989.5|1991.6|1989.6|1991.5|1989.5|0
1648500000000|2022-03-28 20:40:00|1991.6|1989.6|1991.5|1989.5|1991.8|1989.8|1991.3|1989.3|19
1648500300000|2022-03-28 20:45:00|1991.6|1989.6|1990.1|1988.1|1991.6|1989.6|1990.1|1988.1|40
1648500600000|2022-03-28 20:50:00|1990|1988|1989.3|1987.3|1990.4|1988.4|1989.3|1987.3|79
1648500900000|2022-03-28 20:55:00|1989.4|1987.4|1989.1|1987.1|1989.6|1987.6|1988.8|1986.8|0
1648501200000|2022-03-28 21:00:00|1990|1988|1990|1988|1990|1988|1990|1988|26
1648502100000|2022-03-28 21:15:00|1989|1987|1989|1987|1989.1|1987.1|1989|1987|0
1648502400000|2022-03-28 21:20:00|1988.9|1986.9|1989.1|1987.1|1989.1|1987.1|1988.9|1986.9|0
1648502700000|2022-03-28 21:25:00|1989|1987|1989|1987|1989.1|1987.1|1989|1987|0
1648503000000|2022-03-28 21:30:00|1988.8|1986.8|1989|1987|1989|1987|1988.8|1986.8|0
1648503600000|2022-03-28 21:40:00|1988.9|1986.9|1988.8|1986.8|1988.9|1986.9|1988.8|1986.8|0
1648503900000|2022-03-28 21:45:00|1988.9|1986.9|1988.9|1986.9|1989|1987|1988.9|1986.9|0
1648504200000|2022-03-28 21:50:00|1989|1987|1989|1987|1989|1987|1988.9|1986.9|0
1648504800000|2022-03-28 22:00:00|1988.9|1986.9|1988.1|1986.1|1989.1|1987.1|1988|1986|0
1648505100000|2022-03-28 22:05:00|1988|1986|1987.9|1985.9|1988.2|1986.2|1987.9|1985.9|0
1648505400000|2022-03-28 22:10:00|1987.7|1985.7|1987.9|1985.9|1987.9|1985.9|1987.5|1985.5|0
1648505700000|2022-03-28 22:15:00|1988|1986|1988|1986|1988|1986|1988|1986|0
1648506300000|2022-03-28 22:25:00|1987.8|1985.8|1987.7|1985.7|1987.8|1985.8|1987.7|1985.7|0
1648506600000|2022-03-28 22:30:00|1988.2|1986.2|1988.5|1986.5|1989|1987|1988.2|1986.2|0
1648506900000|2022-03-28 22:35:00|1988.4|1986.4|1988.6|1986.6|1988.8|1986.8|1988.4|1986.4|0
1648507200000|2022-03-28 22:40:00|1988.7|1986.7|1988.2|1986.2|1988.7|1986.7|1988.2|1986.2|0
1648507500000|2022-03-28 22:45:00|1988.3|1986.3|1988.5|1986.5|1988.5|1986.5|1987.9|1985.9|0
1648507800000|2022-03-28 22:50:00|1988.7|1986.7|1988.5|1986.5|1989|1987|1988.5|1986.5|0
1648508100000|2022-03-28 22:55:00|1988.6|1986.6|1989.3|1987.3|1989.3|1987.3|1988.5|1986.5|0
1648508400000|2022-03-28 23:00:00|1989.1|1987.1|1989|1987|1989.4|1987.4|1988.7|1986.7|0
1648508700000|2022-03-28 23:05:00|1989.2|1987.2|1989|1987|1989.2|1987.2|1988.7|1986.7|0
1648509000000|2022-03-28 23:10:00|1989.1|1987.1|1988.7|1986.7|1989.2|1987.2|1988.6|1986.6|0
1648509300000|2022-03-28 23:15:00|1988.9|1986.9|1988.3|1986.3|1989.2|1987.2|1988.3|1986.3|0
1648509600000|2022-03-28 23:20:00|1988.2|1986.2|1988.6|1986.6|1988.6|1986.6|1988.2|1986.2|0
1648509900000|2022-03-28 23:25:00|1988.7|1986.7|1989.8|1987.8|1989.8|1987.8|1988.5|1986.5|0
1648510200000|2022-03-28 23:30:00|1990.1|1988.1|1988.3|1986.3|1990.1|1988.1|1988.3|1986.3|0
1648510500000|2022-03-28 23:35:00|1988.5|1986.5|1989.5|1987.5|1990.4|1988.4|1988.5|1986.5|0
1648510800000|2022-03-28 23:40:00|1989.6|1987.6|1991.3|1989.3|1991.4|1989.4|1989|1987|0
1648511100000|2022-03-28 23:45:00|1991.1|1989.1|1988.9|1987.7|1992.4|1991.2|1988.9|1987.7|1089
1648511400000|2022-03-28 23:50:00|1989.1|1987.9|1984.6|1983.4|1989.4|1988.2|1983.4|1982.2|665
1648511700000|2022-03-28 23:55:00|1984.4|1983.2|1985.4|1984.2|1985.4|1984.2|1982.4|1981.2|699
1648512000000|2022-03-29 00:00:00|1985.2|1984.4|1981.4|1980.6|1986.7|1985.9|1979.7|1978.9|2452
1648512300000|2022-03-29 00:05:00|1981.7|1980.9|1980.7|1979.9|1982.7|1981.9|1979.2|1978.4|1159
1648512600000|2022-03-29 00:10:00|1981.2|1980.4|1980.2|1979.4|1982.4|1981.6|1979.7|1978.9|1347
1648512900000|2022-03-29 00:15:00|1979.7|1978.9|1979.7|1978.9|1981.7|1980.9|1979.2|1978.4|1094
1648513200000|2022-03-29 00:20:00|1979.2|1978.4|1983.2|1982.4|1984.2|1983.4|1979.2|1978.4|912
1648513500000|2022-03-29 00:25:00|1982.7|1981.9|1980.7|1979.9|1983.2|1982.4|1980.2|1979.4|574
1648513800000|2022-03-29 00:30:00|1980.9|1980.1|1980.7|1979.9|1981.9|1981.1|1979.9|1979.1|540
1648514100000|2022-03-29 00:35:00|1980.2|1979.4|1983.2|1982.4|1983.2|1982.4|1980.2|1979.4|446
1648514400000|2022-03-29 00:40:00|1983.7|1982.9|1985.7|1984.9|1985.9|1985.1|1983.7|1982.9|788
1648514700000|2022-03-29 00:45:00|1985.2|1984.4|1986.2|1985.4|1986.7|1985.9|1985.2|1984.4|810
1648515000000|2022-03-29 00:50:00|1986.7|1985.9|1987.2|1986.4|1987.2|1986.4|1985.2|1984.4|752
1648515300000|2022-03-29 00:55:00|1987.7|1986.9|1985.7|1984.9|1987.7|1986.9|1985.2|1984.4|618
1648515600000|2022-03-29 01:00:00|1986.2|1985.4|1985.2|1984.4|1986.7|1985.9|1985.2|1984.4|495
1648515900000|2022-03-29 01:05:00|1985.7|1984.9|1986.7|1985.9|1986.7|1985.9|1984.2|1983.4|438
1648516200000|2022-03-29 01:10:00|1986.2|1985.4|1986.2|1985.4|1986.7|1985.9|1984.7|1983.9|473
1648516500000|2022-03-29 01:15:00|1985.9|1985.1|1985.7|1984.9|1986.2|1985.4|1984.9|1984.1|433
1648516800000|2022-03-29 01:20:00|1986.2|1985.4|1987.2|1986.4|1987.2|1986.4|1985.7|1984.9|448
1648517100000|2022-03-29 01:25:00|1987.7|1986.9|1985.2|1984.4|1987.7|1986.9|1985.2|1984.4|548
1648517400000|2022-03-29 01:30:00|1985.7|1984.9|1986.7|1985.9|1986.7|1985.9|1985.2|1984.4|453
1648517700000|2022-03-29 01:35:00|1987.2|1986.4|1990.7|1989.9|1990.7|1989.9|1987.2|1986.4|1212
1648518000000|2022-03-29 01:40:00|1990.2|1989.4|1989.2|1988.4|1990.7|1989.9|1988.7|1987.9|622
1648518300000|2022-03-29 01:45:00|1988.9|1988.1|1988.7|1987.9|1990.2|1989.4|1988.4|1987.6|305
1648518600000|2022-03-29 01:50:00|1989.2|1988.4|1987.7|1986.9|1989.2|1988.4|1987.7|1986.9|425
1648518900000|2022-03-29 01:55:00|1987.9|1987.1|1987.7|1986.9|1988.2|1987.4|1986.2|1985.4|750
1648519200000|2022-03-29 02:00:00|1988.2|1987.4|1984.7|1983.9|1988.2|1987.4|1984.7|1983.9|780
1648519500000|2022-03-29 02:05:00|1985.2|1984.4|1983.2|1982.4|1985.2|1984.4|1983.2|1982.4|397
1648519800000|2022-03-29 02:10:00|1983.7|1982.9|1983.7|1982.9|1984.2|1983.4|1982.2|1981.4|690
1648520100000|2022-03-29 02:15:00|1983.4|1982.6|1985.2|1984.4|1985.7|1984.9|1983.4|1982.6|511
1648520400000|2022-03-29 02:20:00|1984.7|1983.9|1986.7|1985.9|1986.7|1985.9|1984.7|1983.9|416
1648520700000|2022-03-29 02:25:00|1986.9|1986.1|1986.2|1985.4|1986.9|1986.1|1985.7|1984.9|339
1648521000000|2022-03-29 02:30:00|1985.7|1984.9|1985.7|1984.9|1986.2|1985.4|1984.7|1983.9|197
1648521300000|2022-03-29 02:35:00|1985.2|1984.4|1983.2|1982.4|1985.2|1984.4|1982.7|1981.9|345
1648521600000|2022-03-29 02:40:00|1983.4|1982.6|1984.2|1983.4|1984.2|1983.4|1982.7|1981.9|246
1648521900000|2022-03-29 02:45:00|1983.9|1983.1|1984.2|1983.4|1984.2|1983.4|1983.2|1982.4|89
1648522200000|2022-03-29 02:50:00|1984.7|1983.9|1983.2|1982.4|1984.7|1983.9|1982.2|1981.4|305
1648522500000|2022-03-29 02:55:00|1982.9|1982.1|1983.2|1982.4|1983.7|1982.9|1982.4|1981.6|139
1648522800000|2022-03-29 03:00:00|1982.7|1981.9|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|155
1648523100000|2022-03-29 03:05:00|1983.7|1982.9|1984.2|1983.4|1984.7|1983.9|1983.7|1982.9|216
1648523400000|2022-03-29 03:10:00|1983.7|1982.9|1984.2|1983.4|1984.2|1983.4|1983.7|1982.9|108
1648523700000|2022-03-29 03:15:00|1984.7|1983.9|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|148
1648524000000|2022-03-29 03:20:00|1985.2|1984.4|1985.7|1984.9|1986.7|1985.9|1984.7|1983.9|323
1648524300000|2022-03-29 03:25:00|1986.2|1985.4|1984.7|1983.9|1986.2|1985.4|1984.2|1983.4|293
1648524600000|2022-03-29 03:30:00|1984.2|1983.4|1983.2|1982.4|1984.7|1983.9|1981.7|1980.9|1005
1648524900000|2022-03-29 03:35:00|1983.4|1982.6|1982.2|1981.4|1984.4|1983.6|1982.2|1981.4|704
1648525200000|2022-03-29 03:40:00|1981.7|1980.9|1983.7|1982.9|1983.7|1982.9|1981.7|1980.9|676
1648525500000|2022-03-29 03:45:00|1984.2|1983.4|1982.7|1981.9|1984.7|1983.9|1982.7|1981.9|484
1648525800000|2022-03-29 03:50:00|1982.9|1982.1|1982.7|1981.9|1983.7|1982.9|1981.7|1980.9|461
1648526100000|2022-03-29 03:55:00|1983.2|1982.4|1981.7|1980.9|1983.7|1982.9|1981.7|1980.9|531
1648526400000|2022-03-29 04:00:00|1982.2|1981.4|1982.7|1981.9|1982.7|1981.9|1981.7|1980.9|274
1648526700000|2022-03-29 04:05:00|1982.2|1981.4|1983.7|1982.9|1984.2|1983.4|1981.7|1980.9|577
1648527000000|2022-03-29 04:10:00|1983.9|1983.1|1984.7|1983.9|1985.2|1984.4|1983.7|1982.9|669
1648527300000|2022-03-29 04:15:00|1984.9|1984.1|1984.7|1983.9|1985.2|1984.4|1984.2|1983.4|369
1648527600000|2022-03-29 04:20:00|1985.2|1984.4|1986.2|1985.4|1986.7|1985.9|1984.7|1983.9|870
1648527900000|2022-03-29 04:25:00|1986.4|1985.6|1985.7|1984.9|1986.7|1985.9|1985.7|1984.9|462
1648528200000|2022-03-29 04:30:00|1985.9|1985.1|1985.2|1984.4|1986.2|1985.4|1985.2|1984.4|260
1648528500000|2022-03-29 04:35:00|1985.4|1984.6|1985.2|1984.4|1985.4|1984.6|1985.2|1984.4|383
1648528800000|2022-03-29 04:40:00|1985.7|1984.9|1986.2|1985.4|1986.2|1985.4|1985.7|1984.9|848
1648529100000|2022-03-29 04:45:00|1986.4|1985.6|1985.7|1984.9|1986.7|1985.9|1985.7|1984.9|548
1648529400000|2022-03-29 04:50:00|1986.2|1985.4|1985.9|1985.1|1986.7|1985.9|1985.2|1984.4|692
1648529700000|2022-03-29 04:55:00|1986.2|1985.4|1986.2|1985.4|1986.7|1985.9|1986.2|1985.4|190
1648530000000|2022-03-29 05:00:00|1986.7|1985.9|1985.7|1984.9|1987.2|1986.4|1985.7|1984.9|805
1648530300000|2022-03-29 05:05:00|1986.2|1985.4|1985.2|1984.4|1986.2|1985.4|1985.2|1984.4|427
1648530600000|2022-03-29 05:10:00|1985.7|1984.9|1986.2|1985.4|1986.7|1985.9|1985.7|1984.9|551
1648530900000|2022-03-29 05:15:00|1985.7|1984.9|1985.7|1984.9|1986.2|1985.4|1985.7|1984.9|772
1648531200000|2022-03-29 05:20:00|1986.2|1985.4|1985.7|1984.9|1986.2|1985.4|1985.7|1984.9|545
1648531500000|2022-03-29 05:25:00|1986.2|1985.4|1986.7|1985.9|1987.2|1986.4|1986.2|1985.4|500
1648531800000|2022-03-29 05:30:00|1986.2|1985.4|1987.7|1986.9|1988.2|1987.4|1985.7|1984.9|1410
1648532100000|2022-03-29 05:35:00|1987.4|1986.6|1984.7|1983.9|1987.4|1986.6|1983.7|1982.9|1719
1648532400000|2022-03-29 05:40:00|1985.2|1984.4|1987.2|1986.4|1987.2|1986.4|1984.7|1983.9|1386
1648532700000|2022-03-29 05:45:00|1987.7|1986.9|1988.2|1987.4|1988.2|1987.4|1987.2|1986.4|1357
1648533000000|2022-03-29 05:50:00|1988.7|1987.9|1989.7|1988.9|1990.7|1989.9|1988.7|1987.9|2561
1648533300000|2022-03-29 05:55:00|1990.2|1989.4|1987.7|1986.9|1990.7|1989.9|1987.2|1986.4|8351
1648533600000|2022-03-29 06:00:00|1965.9|1965.1|1966.9|1966.1|1967.9|1967.1|1965.4|1964.6|7224
1648533900000|2022-03-29 06:05:00|1966.6|1965.8|1964.4|1962.4|1966.9|1966.1|1962.9|1962.1|1819
1648534200000|2022-03-29 06:10:00|1964.2|1962.2|1958.6|1956.6|1964.4|1962.4|1958.3|1956.3|5
1648534500000|2022-03-29 06:15:00|1958.8|1956.8|1957.7|1955.7|1958.8|1956.8|1957.6|1955.6|1234
1648534800000|2022-03-29 06:20:00|1957.6|1955.6|1958.7|1956.7|1959.1|1957.1|1957.5|1955.5|0
1648535100000|2022-03-29 06:25:00|1958.9|1956.9|1958|1956|1958.9|1956.9|1957.9|1955.9|0
1648535400000|2022-03-29 06:30:00|1957.9|1955.9|1958|1956|1958.6|1956.6|1957.7|1955.7|0
1648535700000|2022-03-29 06:35:00|1958.2|1956.2|1958.4|1956.4|1958.7|1956.7|1958|1956|0
1648536000000|2022-03-29 06:40:00|1958.3|1956.3|1959.2|1957.2|1959.2|1957.2|1958.3|1956.3|0
1648536300000|2022-03-29 06:45:00|1959.4|1957.4|1960.8|1958.8|1961.4|1959.4|1959.2|1957.2|0
1648536600000|2022-03-29 06:50:00|1960.6|1958.6|1960.5|1958.5|1961.1|1959.1|1959.8|1957.8|0
1648536900000|2022-03-29 06:55:00|1960.8|1958.8|1961.6|1959.6|1962.3|1960.3|1959.7|1957.7|0
1648537200000|2022-03-29 07:00:00|1961.9|1959.9|1961.2|1959.2|1962.6|1960.6|1960.5|1958.5|0
1648537500000|2022-03-29 07:05:00|1961.3|1959.3|1958.7|1956.7|1961.4|1959.4|1958.6|1956.6|0
1648537800000|2022-03-29 07:10:00|1958.6|1956.6|1959.3|1957.3|1960.2|1958.2|1958.3|1956.3|0
1648538100000|2022-03-29 07:15:00|1959.2|1957.2|1959.6|1957.6|1959.9|1957.9|1959|1957|0
1648538400000|2022-03-29 07:20:00|1959.7|1957.7|1962.6|1960.6|1963.7|1961.7|1959.6|1957.6|0
1648538700000|2022-03-29 07:25:00|1962.5|1960.5|1963.2|1961.2|1963.9|1961.9|1962.5|1960.5|0
1648539000000|2022-03-29 07:30:00|1964.1|1962.1|1968.6|1967.4|1971.1|1969.9|1964.1|1962.1|895
1648539300000|2022-03-29 07:35:00|1968.3|1967.1|1967.3|1966.1|1968.6|1967.4|1967.1|1965.9|333
1648539600000|2022-03-29 07:40:00|1967.6|1966.4|1965.6|1964.4|1967.6|1966.4|1965.6|1964.4|237
1648539900000|2022-03-29 07:45:00|1965.3|1964.1|1965.1|1963.9|1965.6|1964.4|1964.1|1962.9|334
1648540200000|2022-03-29 07:50:00|1965.6|1964.4|1963.1|1961.9|1965.6|1964.4|1962.1|1960.9|308
1648540500000|2022-03-29 07:55:00|1963.6|1962.4|1964.6|1963.4|1964.6|1963.4|1963.1|1961.9|155
1648540800000|2022-03-29 08:00:00|1964.1|1962.9|1964.6|1963.4|1964.8|1963.6|1963.1|1961.9|178
1648541100000|2022-03-29 08:05:00|1964.3|1963.1|1965.6|1964.4|1966.1|1964.9|1964.1|1962.9|120
1648541400000|2022-03-29 08:10:00|1965.8|1964.6|1965.1|1963.9|1966.1|1964.9|1963.6|1962.4|101
1648541700000|2022-03-29 08:15:00|1964.6|1963.4|1965.3|1964.1|1966.1|1964.9|1964.6|1963.4|71
1648542000000|2022-03-29 08:20:00|1965.6|1964.4|1964.6|1963.4|1965.8|1964.6|1964.1|1962.9|33
1648542300000|2022-03-29 08:25:00|1964.8|1963.6|1964.6|1963.4|1965.1|1963.9|1964.1|1962.9|38
1648542600000|2022-03-29 08:30:00|1964.1|1962.9|1964.8|1963.6|1965.1|1963.9|1964.1|1962.9|82
1648542900000|2022-03-29 08:35:00|1965.1|1963.9|1965.6|1964.4|1965.6|1964.4|1964.6|1963.4|42
1648543200000|2022-03-29 08:40:00|1966.1|1964.9|1967.6|1966.4|1967.6|1966.4|1966.1|1964.9|93
1648543500000|2022-03-29 08:45:00|1968.1|1966.9|1968.6|1967.4|1969.1|1967.9|1967.6|1966.4|179
1648543800000|2022-03-29 08:50:00|1968.1|1966.9|1969.1|1967.9|1969.1|1967.9|1967.6|1966.4|353
1648544100000|2022-03-29 08:55:00|1969.3|1968.1|1971.1|1969.9|1971.1|1969.9|1969.1|1967.9|547
1648544400000|2022-03-29 09:00:00|1970.6|1969.4|1972.1|1970.9|1972.1|1970.9|1970.6|1969.4|429
1648544700000|2022-03-29 09:05:00|1971.8|1970.6|1973.8|1972.6|1976.6|1975.4|1971.6|1970.4|441
1648545000000|2022-03-29 09:10:00|1974.1|1972.9|1973.8|1972.6|1975.6|1974.4|1973.6|1972.4|132
1648545300000|2022-03-29 09:15:00|1974.1|1972.9|1973.1|1971.9|1974.6|1973.4|1972.6|1971.4|123
1648545600000|2022-03-29 09:20:00|1973.6|1972.4|1974.6|1973.4|1974.6|1973.4|1972.6|1971.4|142
1648545900000|2022-03-29 09:25:00|1974.8|1973.6|1974.6|1973.4|1975.1|1973.9|1973.6|1972.4|135
1648546200000|2022-03-29 09:30:00|1974.8|1973.6|1975.6|1974.4|1975.6|1974.4|1974.1|1972.9|92
1648546500000|2022-03-29 09:35:00|1975.1|1973.9|1978.1|1976.9|1978.1|1976.9|1975.1|1973.9|360
1648546800000|2022-03-29 09:40:00|1977.6|1976.4|1978.3|1977.1|1979.1|1977.9|1977.6|1976.4|143
1648547100000|2022-03-29 09:45:00|1978.1|1976.9|1979.1|1977.9|1979.6|1978.4|1977.6|1976.4|120
1648547400000|2022-03-29 09:50:00|1979.6|1978.4|1978.6|1977.4|1980.1|1978.9|1978.6|1977.4|112
1648547700000|2022-03-29 09:55:00|1979.1|1977.9|1979.3|1978.1|1979.6|1978.4|1978.6|1977.4|111
1648548000000|2022-03-29 10:00:00|1979.1|1977.9|1977.6|1976.4|1979.6|1978.4|1977.1|1975.9|109
1648548300000|2022-03-29 10:05:00|1977.1|1975.9|1977.1|1975.9|1977.8|1976.6|1976.1|1974.9|142
1648548600000|2022-03-29 10:10:00|1977.3|1976.1|1977.6|1976.4|1977.6|1976.4|1976.6|1975.4|48
1648548900000|2022-03-29 10:15:00|1977.1|1975.9|1977.6|1976.4|1978.1|1976.9|1977.1|1975.9|40
1648549200000|2022-03-29 10:20:00|1978.1|1976.9|1978.6|1977.4|1979.3|1978.1|1977.6|1976.4|45
1648549500000|2022-03-29 10:25:00|1978.8|1977.6|1978.6|1977.4|1979.6|1978.4|1978.6|1977.4|18
1648549800000|2022-03-29 10:30:00|1978.8|1977.6|1977.8|1976.6|1979.1|1977.9|1977.6|1976.4|46
1648550100000|2022-03-29 10:35:00|1977.6|1976.4|1978.1|1976.9|1978.6|1977.4|1977.6|1976.4|67
1648550400000|2022-03-29 10:40:00|1978.3|1977.1|1978.1|1976.9|1979.1|1977.9|1977.6|1976.4|31
1648550700000|2022-03-29 10:45:00|1978.3|1977.1|1978.3|1977.1|1979.6|1978.4|1978.3|1977.1|28
1648551000000|2022-03-29 10:50:00|1978.1|1976.9|1978.6|1977.4|1978.6|1977.4|1978.1|1976.9|24
1648551300000|2022-03-29 10:55:00|1978.8|1977.6|1978.1|1976.9|1979.1|1977.9|1977.6|1976.4|10
1648551600000|2022-03-29 11:00:00|1978.3|1977.1|1979.8|1978.6|1980.1|1978.9|1978.1|1976.9|65
1648551900000|2022-03-29 11:05:00|1980.1|1978.9|1979.1|1977.9|1980.1|1978.9|1979.1|1977.9|31
1648552200000|2022-03-29 11:10:00|1978.8|1977.6|1980.1|1978.9|1980.6|1979.4|1978.6|1977.4|129
1648552500000|2022-03-29 11:15:00|1979.8|1978.6|1980.1|1978.9|1980.1|1978.9|1979.6|1978.4|83
1648552800000|2022-03-29 11:20:00|1979.6|1978.4|1979.6|1978.4|1980.1|1978.9|1979.1|1977.9|66
1648553100000|2022-03-29 11:25:00|1979.3|1978.1|1977.6|1976.4|1979.6|1978.4|1977.6|1976.4|71
1648553400000|2022-03-29 11:30:00|1977.8|1976.6|1977.6|1976.4|1978.1|1976.9|1977.1|1975.9|62
1648553700000|2022-03-29 11:35:00|1977.3|1976.1|1978.1|1976.9|1978.6|1977.4|1977.1|1975.9|39
1648554000000|2022-03-29 11:40:00|1977.6|1976.4|1980.6|1979.4|1982.6|1981.4|1977.6|1976.4|527
1648554300000|2022-03-29 11:45:00|1981.1|1979.9|1983.1|1981.9|1984.6|1983.4|1980.1|1978.9|570
1648554600000|2022-03-29 11:50:00|1983.3|1982.1|1984.6|1983.4|1985.1|1983.9|1982.6|1981.4|169
1648554900000|2022-03-29 11:55:00|1984.8|1983.6|1985.1|1983.9|1985.6|1984.4|1983.1|1981.9|243
1648555200000|2022-03-29 12:00:00|1984.6|1983.4|1985.6|1984.4|1987.1|1985.9|1984.6|1983.4|401
1648555500000|2022-03-29 12:05:00|1985.1|1983.9|1985.1|1983.9|1986.6|1985.4|1984.6|1983.4|200
1648555800000|2022-03-29 12:10:00|1984.8|1983.6|1985.1|1983.9|1986.3|1985.1|1984.6|1983.4|147
1648556100000|2022-03-29 12:15:00|1985.3|1984.1|1984.3|1983.1|1985.6|1984.4|1984.1|1982.9|156
1648556400000|2022-03-29 12:20:00|1984.6|1983.4|1986.6|1985.4|1986.6|1985.4|1984.1|1982.9|275
1648556700000|2022-03-29 12:25:00|1987.1|1985.9|1988.1|1986.9|1988.3|1987.1|1987.1|1985.9|198
1648557000000|2022-03-29 12:30:00|1987.8|1986.6|1986.6|1985.4|1988.6|1987.4|1986.1|1984.9|138
1648557300000|2022-03-29 12:35:00|1986.3|1985.1|1985.1|1983.9|1986.6|1985.4|1985.1|1983.9|297
1648557600000|2022-03-29 12:40:00|1985.3|1984.1|1984.6|1983.4|1985.6|1984.4|1981.6|1980.4|252
1648557900000|2022-03-29 12:45:00|1984.3|1983.1|1985.6|1984.4|1985.6|1984.4|1983.6|1982.4|156
1648558200000|2022-03-29 12:50:00|1986.1|1984.9|1985.6|1984.4|1986.6|1985.4|1984.6|1983.4|142
1648558500000|2022-03-29 12:55:00|1986.1|1984.9|1987.1|1985.9|1987.6|1986.4|1985.6|1984.4|149
1648558800000|2022-03-29 13:00:00|1986.8|1985.6|1987.6|1986.4|1987.6|1986.4|1985.1|1983.9|169
1648559100000|2022-03-29 13:05:00|1987.8|1986.6|1989.1|1987.9|1989.1|1987.9|1987.3|1986.1|156
1648559400000|2022-03-29 13:10:00|1988.6|1987.4|1989.1|1987.9|1989.1|1987.9|1987.6|1986.4|114
1648559700000|2022-03-29 13:15:00|1989.3|1988.1|1988.1|1986.9|1989.6|1988.4|1987.1|1985.9|85
1648560000000|2022-03-29 13:20:00|1987.8|1986.6|1989.1|1987.9|1989.6|1988.4|1987.1|1985.9|114
1648560300000|2022-03-29 13:25:00|1989.3|1988.1|1988.6|1987.4|1989.6|1988.4|1987.6|1986.4|121
1648560600000|2022-03-29 13:30:00|1988.1|1986.9|1994.1|1992.9|1995.1|1993.9|1987.8|1986.6|757
1648560900000|2022-03-29 13:35:00|1994.3|1993.1|1990.6|1989.4|1994.8|1993.6|1990.1|1988.9|437
1648561200000|2022-03-29 13:40:00|1990.8|1989.6|1990.6|1989.4|1991.3|1990.1|1989.6|1988.4|392
1648561500000|2022-03-29 13:45:00|1990.8|1989.6|1986.6|1985.4|1991.1|1989.9|1986.6|1985.4|374
1648561800000|2022-03-29 13:50:00|1986.1|1984.9|1984.6|1983.4|1987.6|1986.4|1983.6|1982.4|356
1648562100000|2022-03-29 13:55:00|1984.3|1983.1|1983.6|1982.4|1985.1|1983.9|1983.6|1982.4|174
1648562400000|2022-03-29 14:00:00|1983.1|1981.9|1979.1|1977.9|1984.6|1983.4|1979.1|1977.9|682
1648562700000|2022-03-29 14:05:00|1979.3|1978.1|1978.1|1976.9|1980.6|1979.4|1977.6|1976.4|330
1648563000000|2022-03-29 14:10:00|1978.3|1977.1|1974.3|1973.1|1979.6|1978.4|1973.3|1972.1|654
1648563300000|2022-03-29 14:15:00|1974.1|1972.9|1975.3|1974.1|1977.1|1975.9|1974.1|1972.9|274
1648563600000|2022-03-29 14:20:00|1975.1|1973.9|1976.1|1974.9|1976.6|1975.4|1974.6|1973.4|162
1648563900000|2022-03-29 14:25:00|1975.8|1974.6|1979.6|1978.4|1979.6|1978.4|1975.1|1973.9|289
1648564200000|2022-03-29 14:30:00|1979.1|1977.9|1977.6|1976.4|1979.6|1978.4|1977.6|1976.4|215
1648564500000|2022-03-29 14:35:00|1978.1|1976.9|1977.6|1976.4|1979.1|1977.9|1977.1|1975.9|124
1648564800000|2022-03-29 14:40:00|1978.1|1976.9|1980.1|1978.9|1980.1|1978.9|1976.6|1975.4|272
1648565100000|2022-03-29 14:45:00|1980.6|1979.4|1980.1|1978.9|1981.1|1979.9|1978.6|1977.4|170
1648565400000|2022-03-29 14:50:00|1980.3|1979.1|1980.6|1979.4|1981.1|1979.9|1979.6|1978.4|127
1648565700000|2022-03-29 14:55:00|1980.8|1979.6|1982.6|1981.4|1983.8|1982.6|1980.6|1979.4|457
1648566000000|2022-03-29 15:00:00|1983.1|1981.9|1982.6|1981.4|1984.1|1982.9|1981.6|1980.4|215
1648566300000|2022-03-29 15:05:00|1982.3|1981.1|1982.1|1980.9|1982.6|1981.4|1981.1|1979.9|76
1648566600000|2022-03-29 15:10:00|1982.6|1981.4|1982.1|1980.9|1982.8|1981.6|1980.8|1979.6|77
1648566900000|2022-03-29 15:15:00|1982.6|1981.4|1982.8|1981.6|1983.1|1981.9|1982.1|1980.9|71
1648567200000|2022-03-29 15:20:00|1982.6|1981.4|1982.6|1981.4|1983.1|1981.9|1981.1|1979.9|77
1648567500000|2022-03-29 15:25:00|1983.1|1981.9|1984.1|1982.9|1984.1|1982.9|1982.6|1981.4|110
1648567800000|2022-03-29 15:30:00|1983.8|1982.6|1985.1|1983.9|1985.1|1983.9|1983.6|1982.4|201
1648568100000|2022-03-29 15:35:00|1984.6|1983.4|1984.1|1982.9|1985.1|1983.9|1983.3|1982.1|99
1648568400000|2022-03-29 15:40:00|1983.6|1982.4|1984.6|1983.4|1985.1|1983.9|1983.1|1981.9|107
1648568700000|2022-03-29 15:45:00|1984.8|1983.6|1986.1|1984.9|1986.1|1984.9|1984.6|1983.4|95
1648569000000|2022-03-29 15:50:00|1985.6|1984.4|1984.6|1983.4|1985.8|1984.6|1984.1|1982.9|133
1648569300000|2022-03-29 15:55:00|1984.3|1983.1|1983.1|1981.9|1984.3|1983.1|1982.6|1981.4|82
1648569600000|2022-03-29 16:00:00|1982.8|1981.6|1981.1|1979.9|1983.1|1981.9|1980.1|1978.9|281
1648569900000|2022-03-29 16:05:00|1980.8|1979.6|1980.6|1979.4|1981.1|1979.9|1980.1|1978.9|106
1648570200000|2022-03-29 16:10:00|1980.8|1979.6|1979.6|1978.4|1981.1|1979.9|1979.6|1978.4|66
1648570500000|2022-03-29 16:15:00|1980.1|1978.9|1979.6|1978.4|1980.1|1978.9|1979.1|1977.9|45
1648570800000|2022-03-29 16:20:00|1979.3|1978.1|1978.1|1976.9|1979.6|1978.4|1977.6|1976.4|50
1648571100000|2022-03-29 16:25:00|1977.8|1976.6|1977.1|1975.9|1978.3|1977.1|1976.6|1975.4|65
1648571400000|2022-03-29 16:30:00|1976.6|1975.4|1975.1|1973.9|1976.6|1975.4|1974.6|1973.4|101
1648571700000|2022-03-29 16:35:00|1975.3|1974.1|1975.8|1974.6|1976.1|1974.9|1975.1|1973.9|49
1648572000000|2022-03-29 16:40:00|1975.6|1974.4|1977.1|1975.9|1977.1|1975.9|1975.6|1974.4|39
1648572300000|2022-03-29 16:45:00|1976.8|1975.6|1976.6|1975.4|1977.1|1975.9|1976.6|1975.4|106
1648572600000|2022-03-29 16:50:00|1976.8|1975.6|1976.1|1974.9|1977.1|1975.9|1975.6|1974.4|90
1648572900000|2022-03-29 16:55:00|1976.3|1975.1|1976.6|1975.4|1976.6|1975.4|1976.1|1974.9|8
1648573200000|2022-03-29 17:00:00|1976.1|1974.9|1975.1|1973.9|1976.1|1974.9|1974.6|1973.4|165
1648573500000|2022-03-29 17:05:00|1975.3|1974.1|1974.6|1973.4|1975.6|1974.4|1974.6|1973.4|61
1648573800000|2022-03-29 17:10:00|1974.8|1973.6|1975.3|1974.1|1976.1|1974.9|1974.8|1973.6|72
1648574100000|2022-03-29 17:15:00|1975.6|1974.4|1975.6|1974.4|1976.1|1974.9|1975.3|1974.1|43
1648574400000|2022-03-29 17:20:00|1976.1|1974.9|1975.1|1973.9|1976.1|1974.9|1974.6|1973.4|49
1648574700000|2022-03-29 17:25:00|1975.3|1974.1|1976.6|1975.4|1977.3|1976.1|1975.1|1973.9|133
1648575000000|2022-03-29 17:30:00|1976.8|1975.6|1976.1|1974.9|1977.1|1975.9|1976.1|1974.9|52
1648575300000|2022-03-29 17:35:00|1976.3|1975.1|1978.1|1976.9|1978.3|1977.1|1976.3|1975.1|138
1648575600000|2022-03-29 17:40:00|1978.3|1977.1|1978.6|1977.4|1978.6|1977.4|1978.1|1976.9|45
1648575900000|2022-03-29 17:45:00|1978.3|1977.1|1980.1|1978.9|1980.6|1979.4|1978.1|1976.9|196
1648576200000|2022-03-29 17:50:00|1979.8|1978.6|1980.1|1978.9|1980.1|1978.9|1979.1|1977.9|51
1648576500000|2022-03-29 17:55:00|1979.6|1978.4|1981.1|1979.9|1981.1|1979.9|1979.6|1978.4|68
1648576800000|2022-03-29 18:00:00|1981.3|1980.1|1981.1|1979.9|1982.1|1980.9|1981.1|1979.9|48
1648577100000|2022-03-29 18:05:00|1981.3|1980.1|1981.6|1980.4|1982.1|1980.9|1980.6|1979.4|37
1648577400000|2022-03-29 18:10:00|1981.8|1980.6|1983.6|1982.4|1983.6|1982.4|1981.6|1980.4|162
1648577700000|2022-03-29 18:15:00|1983.3|1982.1|1981.6|1980.4|1983.6|1982.4|1981.1|1979.9|235
1648578000000|2022-03-29 18:20:00|1981.8|1980.6|1982.1|1980.9|1982.1|1980.9|1981.1|1979.9|169
1648578300000|2022-03-29 18:25:00|1981.6|1980.4|1983.6|1982.4|1983.6|1982.4|1981.6|1980.4|67
1648578600000|2022-03-29 18:30:00|1983.1|1981.9|1983.6|1982.4|1983.6|1982.4|1982.6|1981.4|89
1648578900000|2022-03-29 18:35:00|1983.8|1982.6|1983.6|1982.4|1984.3|1983.1|1983.6|1982.4|42
1648579200000|2022-03-29 18:40:00|1984.1|1982.9|1984.1|1982.9|1984.6|1983.4|1983.6|1982.4|34
1648579500000|2022-03-29 18:45:00|1984.6|1983.4|1984.6|1983.4|1985.1|1983.9|1984.1|1982.9|79
1648579800000|2022-03-29 18:50:00|1984.1|1982.9|1984.6|1983.4|1985.1|1983.9|1984.1|1982.9|80
1648580100000|2022-03-29 18:55:00|1984.1|1982.9|1984.6|1983.4|1985.1|1983.9|1984.1|1982.9|42
1648580400000|2022-03-29 19:00:00|1984.3|1983.1|1985.1|1983.9|1985.1|1983.9|1984.1|1982.9|23
1648580700000|2022-03-29 19:05:00|1984.6|1983.4|1985.1|1983.9|1985.1|1983.9|1984.3|1983.1|51
1648581000000|2022-03-29 19:10:00|1985.6|1984.4|1985.1|1983.9|1986.1|1984.9|1985.1|1983.9|99
1648581300000|2022-03-29 19:15:00|1985.6|1984.4|1986.1|1984.9|1986.6|1985.4|1985.1|1983.9|188
1648581600000|2022-03-29 19:20:00|1985.8|1984.6|1986.1|1984.9|1986.6|1985.4|1985.6|1984.4|217
1648581900000|2022-03-29 19:25:00|1985.6|1984.4|1987.1|1985.9|1987.1|1985.9|1985.6|1984.4|79
1648582200000|2022-03-29 19:30:00|1986.8|1985.6|1988.1|1986.9|1988.1|1986.9|1986.6|1985.4|113
1648582500000|2022-03-29 19:35:00|1988.6|1987.4|1988.1|1986.9|1988.6|1987.4|1987.6|1986.4|107
1648582800000|2022-03-29 19:40:00|1988.3|1987.1|1988.6|1987.4|1988.6|1987.4|1987.6|1986.4|188
1648583100000|2022-03-29 19:45:00|1988.1|1986.9|1988.1|1986.9|1989.1|1987.9|1987.6|1986.4|205
1648583400000|2022-03-29 19:50:00|1987.6|1986.4|1987.1|1985.9|1988.6|1987.4|1986.6|1985.4|437
1648583700000|2022-03-29 19:55:00|1986.6|1985.4|1990.6|1989.4|1990.6|1989.4|1986.6|1985.4|399
1648584000000|2022-03-29 20:00:00|1990.1|1988.9|1988.6|1987.4|1990.6|1989.4|1988.6|1987.4|122
1648584300000|2022-03-29 20:05:00|1989.1|1987.9|1988.1|1986.9|1989.1|1987.9|1987.6|1986.4|30
1648584600000|2022-03-29 20:10:00|1987.8|1986.6|1986.8|1985.6|1988.1|1986.9|1986.6|1985.4|12
1648584900000|2022-03-29 20:15:00|1986.6|1985.4|1987.1|1985.9|1987.1|1985.9|1986.6|1985.4|4
1648585200000|2022-03-29 20:20:00|1987.5|1985.5|1987.6|1985.6|1987.9|1985.9|1987.3|1985.3|7
1648585500000|2022-03-29 20:25:00|1987.4|1985.4|1987.2|1985.2|1987.5|1985.5|1987|1985|5
1648585800000|2022-03-29 20:30:00|1987|1985|1987.2|1985.2|1987.3|1985.3|1986.9|1984.9|2
1648586100000|2022-03-29 20:35:00|1987.1|1985.1|1987.4|1985.4|1987.5|1985.5|1987.1|1985.1|0
1648586400000|2022-03-29 20:40:00|1987.2|1985.2|1987.4|1985.4|1987.4|1985.4|1987.2|1985.2|1
1648586700000|2022-03-29 20:45:00|1987.3|1985.3|1987.3|1985.3|1987.6|1985.6|1987.2|1985.2|22
1648587000000|2022-03-29 20:50:00|1987.2|1985.2|1987.2|1985.2|1987.5|1985.5|1987.1|1985.1|55
1648587300000|2022-03-29 20:55:00|1987.1|1985.1|1986.6|1984.6|1987.2|1985.2|1985.9|1983.9|0
1648587600000|2022-03-29 21:00:00|1987.3|1985.3|1987.3|1985.3|1987.3|1985.3|1987.3|1985.3|12
1648587900000|2022-03-29 21:05:00|1987.2|1985.2|1987.2|1985.2|1987.2|1985.2|1987.2|1985.2|0
1648588500000|2022-03-29 21:15:00|1985.7|1983.7|1985.6|1983.6|1985.8|1983.8|1985.5|1983.5|0
1648588800000|2022-03-29 21:20:00|1985.7|1983.7|1985.7|1983.7|1985.7|1983.7|1985.7|1983.7|0
1648589100000|2022-03-29 21:25:00|1985.8|1983.8|1985.8|1983.8|1985.8|1983.8|1985.7|1983.7|0
1648589400000|2022-03-29 21:30:00|1985.9|1983.9|1985.9|1983.9|1985.9|1983.9|1985.9|1983.9|0
1648589700000|2022-03-29 21:35:00|1985.8|1983.8|1985.9|1983.9|1985.9|1983.9|1985.8|1983.8|0
1648590000000|2022-03-29 21:40:00|1985.7|1983.7|1985.8|1983.8|1985.8|1983.8|1985.7|1983.7|0
1648590300000|2022-03-29 21:45:00|1985.9|1983.9|1985.7|1983.7|1985.9|1983.9|1985.7|1983.7|0
1648590600000|2022-03-29 21:50:00|1985.8|1983.8|1985.9|1983.9|1985.9|1983.9|1985.8|1983.8|0
1648590900000|2022-03-29 21:55:00|1985.8|1983.8|1985.9|1983.9|1985.9|1983.9|1985.8|1983.8|0
1648591200000|2022-03-29 22:00:00|1985.7|1983.7|1984.8|1982.8|1985.9|1983.9|1984.8|1982.8|0
1648591500000|2022-03-29 22:05:00|1984.6|1982.6|1984|1982|1984.8|1982.8|1983.8|1981.8|0
1648591800000|2022-03-29 22:10:00|1983.9|1981.9|1984.1|1982.1|1984.1|1982.1|1983.9|1981.9|0
1648592100000|2022-03-29 22:15:00|1982.9|1980.9|1983.4|1981.4|1983.4|1981.4|1982.2|1980.2|0
1648592400000|2022-03-29 22:20:00|1983.2|1981.2|1984.2|1982.2|1984.2|1982.2|1983|1981|0
1648592700000|2022-03-29 22:25:00|1984.3|1982.3|1984.8|1982.8|1984.8|1982.8|1984.3|1982.3|0
1648593000000|2022-03-29 22:30:00|1984.6|1982.6|1984.5|1982.5|1985|1983|1984.2|1982.2|0
1648593300000|2022-03-29 22:35:00|1984.3|1982.3|1984.9|1982.9|1985|1983|1984.2|1982.2|0
1648593600000|2022-03-29 22:40:00|1984.8|1982.8|1984.9|1982.9|1984.9|1982.9|1984.5|1982.5|0
1648594200000|2022-03-29 22:50:00|1985|1983|1984.8|1982.8|1985.1|1983.1|1984.5|1982.5|0
1648594500000|2022-03-29 22:55:00|1985|1983|1984.6|1982.6|1985|1983|1984.6|1982.6|0
1648594800000|2022-03-29 23:00:00|1984.5|1982.5|1984.8|1982.8|1985.1|1983.1|1984.1|1982.1|0
1648595100000|2022-03-29 23:05:00|1985|1983|1985|1983|1985.4|1983.4|1985|1983|0
1648595400000|2022-03-29 23:10:00|1985.1|1983.1|1984.8|1982.8|1985.3|1983.3|1984.8|1982.8|0
1648595700000|2022-03-29 23:15:00|1984.7|1982.7|1984.7|1982.7|1984.7|1982.7|1984.2|1982.2|0
1648596000000|2022-03-29 23:20:00|1984.5|1982.5|1983.8|1981.8|1985|1983|1983.6|1981.6|0
1648596300000|2022-03-29 23:25:00|1983.6|1981.6|1983.5|1981.5|1983.8|1981.8|1983.5|1981.5|0
1648596600000|2022-03-29 23:30:00|1983.2|1981.2|1982.3|1980.3|1983.6|1981.6|1980.8|1978.8|0
1648596900000|2022-03-29 23:35:00|1982.2|1980.2|1982.4|1980.4|1983.8|1981.8|1981.7|1979.7|0
1648597200000|2022-03-29 23:40:00|1982.3|1980.3|1985.2|1983.2|1985.2|1983.2|1982.3|1980.3|0
1648597500000|2022-03-29 23:45:00|1985|1983|1986.6|1985.4|1987.1|1985.9|1983.6|1982.4|1414
1648597800000|2022-03-29 23:50:00|1987.1|1985.9|1987.3|1986.1|1988.6|1987.4|1986.6|1985.4|426
1648598100000|2022-03-29 23:55:00|1987.1|1985.9|1985.6|1984.4|1987.6|1986.4|1984.6|1983.4|759
1648598400000|2022-03-30 00:00:00|1985.4|1984.6|1979.9|1979.1|1985.4|1984.6|1979.9|1979.1|2931
1648598700000|2022-03-30 00:05:00|1980.1|1979.3|1979.9|1979.1|1981.4|1980.6|1975.9|1975.1|1749
1648599000000|2022-03-30 00:10:00|1980.4|1979.6|1975.4|1974.6|1980.4|1979.6|1974.9|1974.1|1398
1648599300000|2022-03-30 00:15:00|1975.1|1974.3|1971.9|1971.1|1975.4|1974.6|1971.4|1970.6|1067
1648599600000|2022-03-30 00:20:00|1971.6|1970.8|1970.9|1970.1|1973.4|1972.6|1970.4|1969.6|875
1648599900000|2022-03-30 00:25:00|1970.4|1969.6|1970.9|1970.1|1973.4|1972.6|1969.9|1969.1|716
1648600200000|2022-03-30 00:30:00|1971.4|1970.6|1971.4|1970.6|1974.9|1974.1|1971.4|1970.6|981
1648600500000|2022-03-30 00:35:00|1971.6|1970.8|1970.9|1970.1|1973.9|1973.1|1970.9|1970.1|502
1648600800000|2022-03-30 00:40:00|1970.4|1969.6|1968.4|1967.6|1972.4|1971.6|1968.4|1967.6|807
1648601100000|2022-03-30 00:45:00|1968.6|1967.8|1965.4|1964.6|1969.4|1968.6|1965.4|1964.6|717
1648601400000|2022-03-30 00:50:00|1965.9|1965.1|1962.4|1961.6|1967.9|1967.1|1962.4|1961.6|760
1648601700000|2022-03-30 00:55:00|1961.9|1961.1|1964.4|1963.6|1964.4|1963.6|1961.4|1960.6|683
1648602000000|2022-03-30 01:00:00|1963.9|1963.1|1963.4|1962.6|1964.4|1963.6|1960.9|1960.1|693
1648602300000|2022-03-30 01:05:00|1962.9|1962.1|1964.4|1963.6|1964.9|1964.1|1960.9|1960.1|903
1648602600000|2022-03-30 01:10:00|1963.9|1963.1|1964.4|1963.6|1965.9|1965.1|1963.4|1962.6|1139
1648602900000|2022-03-30 01:15:00|1963.9|1963.1|1963.9|1963.1|1964.4|1963.6|1961.9|1961.1|669
1648603200000|2022-03-30 01:20:00|1964.1|1963.3|1964.4|1963.6|1966.4|1965.6|1963.4|1962.6|820
1648603500000|2022-03-30 01:25:00|1964.1|1963.3|1966.4|1965.6|1968.4|1967.6|1963.9|1963.1|483
1648603800000|2022-03-30 01:30:00|1966.9|1966.1|1966.4|1965.6|1968.4|1967.6|1965.9|1965.1|615
1648604100000|2022-03-30 01:35:00|1966.9|1966.1|1966.9|1966.1|1967.9|1967.1|1966.4|1965.6|530
1648604400000|2022-03-30 01:40:00|1967.4|1966.6|1970.4|1969.6|1970.4|1969.6|1967.4|1966.6|730
1648604700000|2022-03-30 01:45:00|1970.9|1970.1|1966.9|1966.1|1971.4|1970.6|1966.9|1966.1|799
1648605000000|2022-03-30 01:50:00|1967.4|1966.6|1966.4|1965.6|1967.9|1967.1|1963.9|1963.1|1070
1648605300000|2022-03-30 01:55:00|1965.9|1965.1|1964.9|1964.1|1965.9|1965.1|1963.9|1963.1|487
1648605600000|2022-03-30 02:00:00|1964.4|1963.6|1962.9|1962.1|1964.9|1964.1|1961.9|1961.1|545
1648605900000|2022-03-30 02:05:00|1963.4|1962.6|1964.9|1964.1|1965.4|1964.6|1962.4|1961.6|694
1648606200000|2022-03-30 02:10:00|1964.4|1963.6|1963.4|1962.6|1965.9|1965.1|1962.9|1962.1|445
1648606500000|2022-03-30 02:15:00|1963.6|1962.8|1961.6|1960.8|1963.9|1963.1|1961.4|1960.6|453
1648606800000|2022-03-30 02:20:00|1961.9|1961.1|1960.9|1960.1|1962.9|1962.1|1960.9|1960.1|479
1648607100000|2022-03-30 02:25:00|1961.4|1960.6|1960.9|1960.1|1961.9|1961.1|1960.9|1960.1|398
1648607400000|2022-03-30 02:30:00|1960.4|1959.6|1957.6|1956.8|1960.4|1959.6|1955.4|1954.6|706
1648607700000|2022-03-30 02:35:00|1957.4|1956.6|1956.9|1956.1|1958.4|1957.6|1955.9|1955.1|351
1648608000000|2022-03-30 02:40:00|1957.4|1956.6|1956.1|1955.3|1957.4|1956.6|1955.9|1955.1|339
1648608300000|2022-03-30 02:45:00|1956.4|1955.6|1956.4|1955.6|1956.9|1956.1|1955.4|1954.6|394
1648608600000|2022-03-30 02:50:00|1956.6|1955.8|1956.4|1955.6|1956.9|1956.1|1955.9|1955.1|396
1648608900000|2022-03-30 02:55:00|1955.9|1955.1|1955.9|1955.1|1956.9|1956.1|1955.9|1955.1|337
1648609200000|2022-03-30 03:00:00|1956.4|1955.6|1956.4|1955.6|1956.9|1956.1|1955.9|1955.1|250
1648609500000|2022-03-30 03:05:00|1956.9|1956.1|1955.6|1954.8|1957.4|1956.6|1955.4|1954.6|360
1648609800000|2022-03-30 03:10:00|1955.9|1955.1|1955.4|1954.6|1955.9|1955.1|1954.9|1954.1|279
1648610100000|2022-03-30 03:15:00|1955.9|1955.1|1953.9|1953.1|1956.4|1955.6|1953.4|1952.6|747
1648610400000|2022-03-30 03:20:00|1954.4|1953.6|1954.9|1954.1|1955.4|1954.6|1953.9|1953.1|446
1648610700000|2022-03-30 03:25:00|1955.4|1954.6|1955.4|1954.6|1955.9|1955.1|1954.4|1953.6|786
1648611000000|2022-03-30 03:30:00|1954.9|1954.1|1955.4|1954.6|1957.6|1956.8|1953.4|1952.6|850
1648611300000|2022-03-30 03:35:00|1955.9|1955.1|1955.4|1954.6|1957.4|1956.6|1954.9|1954.1|624
1648611600000|2022-03-30 03:40:00|1955.9|1955.1|1957.4|1956.6|1957.4|1956.6|1954.9|1954.1|354
1648611900000|2022-03-30 03:45:00|1957.6|1956.8|1957.4|1956.6|1958.6|1957.8|1956.4|1955.6|632
1648612200000|2022-03-30 03:50:00|1957.6|1956.8|1957.4|1956.6|1957.9|1957.1|1956.6|1955.8|328
1648612500000|2022-03-30 03:55:00|1956.9|1956.1|1955.4|1954.6|1957.4|1956.6|1955.4|1954.6|425
1648612800000|2022-03-30 04:00:00|1955.9|1955.1|1957.4|1956.6|1957.4|1956.6|1955.9|1955.1|331
1648613100000|2022-03-30 04:05:00|1957.6|1956.8|1958.4|1957.6|1958.9|1958.1|1956.9|1956.1|472
1648613400000|2022-03-30 04:10:00|1958.9|1958.1|1959.4|1958.6|1960.4|1959.6|1958.9|1958.1|588
1648613700000|2022-03-30 04:15:00|1958.9|1958.1|1957.4|1956.6|1958.9|1958.1|1956.9|1956.1|503
1648614000000|2022-03-30 04:20:00|1957.9|1957.1|1957.9|1957.1|1958.4|1957.6|1956.9|1956.1|433
1648614300000|2022-03-30 04:25:00|1958.4|1957.6|1957.6|1956.8|1959.4|1958.6|1956.9|1956.1|529
1648614600000|2022-03-30 04:30:00|1957.9|1957.1|1956.9|1956.1|1957.9|1957.1|1956.4|1955.6|583
1648614900000|2022-03-30 04:35:00|1956.4|1955.6|1954.4|1953.6|1956.9|1956.1|1954.4|1953.6|597
1648615200000|2022-03-30 04:40:00|1954.1|1953.3|1950.4|1949.6|1954.4|1953.6|1949.4|1948.6|1179
1648615500000|2022-03-30 04:45:00|1950.9|1950.1|1951.9|1951.1|1953.4|1952.6|1950.9|1950.1|465
1648615800000|2022-03-30 04:50:00|1952.1|1951.3|1951.4|1950.6|1952.4|1951.6|1950.4|1949.6|437
1648616100000|2022-03-30 04:55:00|1951.9|1951.1|1952.9|1952.1|1952.9|1952.1|1951.4|1950.6|474
1648616400000|2022-03-30 05:00:00|1953.4|1952.6|1950.9|1950.1|1953.9|1953.1|1950.9|1950.1|735
1648616700000|2022-03-30 05:05:00|1951.4|1950.6|1953.4|1952.6|1953.9|1953.1|1950.9|1950.1|560
1648617000000|2022-03-30 05:10:00|1952.9|1952.1|1952.9|1952.1|1953.4|1952.6|1952.9|1952.1|309
1648617300000|2022-03-30 05:15:00|1952.4|1951.6|1954.4|1953.6|1954.9|1954.1|1952.4|1951.6|628
1648617600000|2022-03-30 05:20:00|1953.9|1953.1|1954.9|1954.1|1955.4|1954.6|1953.9|1953.1|485
1648617900000|2022-03-30 05:25:00|1954.4|1953.6|1955.4|1954.6|1955.4|1954.6|1953.9|1953.1|397
1648618200000|2022-03-30 05:30:00|1955.9|1955.1|1958.4|1957.6|1958.9|1958.1|1955.4|1954.6|1110
1648618500000|2022-03-30 05:35:00|1958.9|1958.1|1960.9|1960.1|1961.9|1961.1|1958.4|1957.6|1898
1648618800000|2022-03-30 05:40:00|1961.4|1960.6|1962.9|1962.1|1963.9|1963.1|1960.9|1960.1|2293
1648619100000|2022-03-30 05:45:00|1963.4|1962.6|1964.6|1963.8|1965.4|1964.6|1963.4|1962.6|2251
1648619400000|2022-03-30 05:50:00|1965.4|1964.6|1967.9|1967.1|1967.9|1967.1|1963.9|1963.1|2813
1648619700000|2022-03-30 05:55:00|1968.4|1967.6|1968.9|1968.1|1968.9|1968.1|1964.9|1964.1|10823
1648620000000|2022-03-30 06:00:00|1969.9|1969.1|1962.9|1962.1|1970.9|1970.1|1962.4|1961.6|7221
1648620300000|2022-03-30 06:05:00|1963.4|1962.6|1966.4|1964.4|1966.5|1965.1|1963.4|1962.6|1121
1648620600000|2022-03-30 06:10:00|1966.2|1964.2|1967.5|1965.5|1967.8|1965.8|1965.6|1963.6|13
1648620900000|2022-03-30 06:15:00|1967.2|1965.2|1967.6|1965.6|1967.9|1965.9|1967.1|1965.1|1295
1648621200000|2022-03-30 06:20:00|1967.3|1965.3|1967.1|1965.1|1967.9|1965.9|1966.6|1964.6|0
1648621500000|2022-03-30 06:25:00|1966.9|1964.9|1967|1965|1967.6|1965.6|1966.6|1964.6|0
1648621800000|2022-03-30 06:30:00|1967.1|1965.1|1965.7|1963.7|1967.1|1965.1|1965.4|1963.4|0
1648622100000|2022-03-30 06:35:00|1966|1964|1966.7|1964.7|1966.9|1964.9|1965.5|1963.5|0
1648622400000|2022-03-30 06:40:00|1966.8|1964.8|1967.9|1965.9|1968.3|1966.3|1966.5|1964.5|0
1648622700000|2022-03-30 06:45:00|1968.1|1966.1|1968.2|1966.2|1968.8|1966.8|1967.9|1965.9|0
1648623000000|2022-03-30 06:50:00|1968.3|1966.3|1968.3|1966.3|1968.6|1966.6|1968.2|1966.2|0
1648623300000|2022-03-30 06:55:00|1968.1|1966.1|1969.5|1967.5|1969.5|1967.5|1967.4|1965.4|0
1648623600000|2022-03-30 07:00:00|1969.2|1967.2|1967.7|1965.7|1969.5|1967.5|1967|1965|0
1648623900000|2022-03-30 07:05:00|1967.5|1965.5|1967.7|1965.7|1967.9|1965.9|1965.8|1963.8|0
1648624200000|2022-03-30 07:10:00|1967.5|1965.5|1967.9|1965.9|1968.8|1966.8|1967.5|1965.5|0
1648624500000|2022-03-30 07:15:00|1967.8|1965.8|1963.8|1961.8|1968|1966|1963.7|1961.7|0
1648624800000|2022-03-30 07:20:00|1963.9|1961.9|1965|1963|1965.6|1963.6|1963.2|1961.2|0
1648625100000|2022-03-30 07:25:00|1965.3|1963.3|1964.1|1962.1|1966|1964|1963.8|1961.8|0
1648625400000|2022-03-30 07:30:00|1964.4|1962.4|1966.1|1964.9|1967.1|1965.9|1964.4|1962.4|688
1648625700000|2022-03-30 07:35:00|1966.3|1965.1|1967.1|1965.9|1968.6|1967.4|1966.1|1964.9|245
1648626000000|2022-03-30 07:40:00|1966.8|1965.6|1968.8|1967.6|1969.1|1967.9|1966.6|1965.4|241
1648626300000|2022-03-30 07:45:00|1969.1|1967.9|1968.1|1966.9|1970.1|1968.9|1967.6|1966.4|213
1648626600000|2022-03-30 07:50:00|1967.6|1966.4|1967.1|1965.9|1968.6|1967.4|1966.6|1965.4|103
1648626900000|2022-03-30 07:55:00|1967.3|1966.1|1968.1|1966.9|1968.1|1966.9|1966.6|1965.4|134
1648627200000|2022-03-30 08:00:00|1967.6|1966.4|1963.6|1962.4|1967.6|1966.4|1960.8|1959.6|545
1648627500000|2022-03-30 08:05:00|1963.3|1962.1|1964.1|1962.9|1964.3|1963.1|1962.1|1960.9|95
1648627800000|2022-03-30 08:10:00|1964.6|1963.4|1962.1|1960.9|1965.1|1963.9|1961.6|1960.4|121
1648628100000|2022-03-30 08:15:00|1961.6|1960.4|1963.1|1961.9|1964.1|1962.9|1961.6|1960.4|134
1648628400000|2022-03-30 08:20:00|1963.3|1962.1|1963.6|1962.4|1964.6|1963.4|1963.1|1961.9|90
1648628700000|2022-03-30 08:25:00|1963.8|1962.6|1964.6|1963.4|1964.6|1963.4|1963.1|1961.9|155
1648629000000|2022-03-30 08:30:00|1964.8|1963.6|1965.3|1964.1|1965.6|1964.4|1964.1|1962.9|195
1648629300000|2022-03-30 08:35:00|1965.1|1963.9|1963.3|1962.1|1965.3|1964.1|1963.3|1962.1|147
1648629600000|2022-03-30 08:40:00|1963.1|1961.9|1961.6|1960.4|1963.1|1961.9|1960.6|1959.4|116
1648629900000|2022-03-30 08:45:00|1961.1|1959.9|1960.1|1958.9|1962.1|1960.9|1960.1|1958.9|195
1648630200000|2022-03-30 08:50:00|1960.6|1959.4|1959.3|1958.1|1961.1|1959.9|1958.6|1957.4|294
1648630500000|2022-03-30 08:55:00|1959.1|1957.9|1961.6|1960.4|1962.1|1960.9|1959.1|1957.9|201
1648630800000|2022-03-30 09:00:00|1961.8|1960.6|1962.6|1961.4|1962.8|1961.6|1961.6|1960.4|188
1648631100000|2022-03-30 09:05:00|1962.1|1960.9|1962.1|1960.9|1963.1|1961.9|1962.1|1960.9|54
1648631400000|2022-03-30 09:10:00|1961.8|1960.6|1961.6|1960.4|1962.1|1960.9|1961.1|1959.9|18
1648631700000|2022-03-30 09:15:00|1961.3|1960.1|1963.1|1961.9|1963.1|1961.9|1961.3|1960.1|14
1648632000000|2022-03-30 09:20:00|1962.8|1961.6|1964.6|1963.4|1965.1|1963.9|1962.8|1961.6|70
1648632300000|2022-03-30 09:25:00|1964.1|1962.9|1964.1|1962.9|1965.1|1963.9|1964.1|1962.9|35
1648632600000|2022-03-30 09:30:00|1963.8|1962.6|1964.1|1962.9|1964.6|1963.4|1963.6|1962.4|61
1648632900000|2022-03-30 09:35:00|1963.8|1962.6|1963.1|1961.9|1964.1|1962.9|1962.3|1961.1|35
1648633200000|2022-03-30 09:40:00|1962.8|1961.6|1963.1|1961.9|1963.6|1962.4|1962.6|1961.4|14
1648633500000|2022-03-30 09:45:00|1963.6|1962.4|1963.1|1961.9|1964.1|1962.9|1963.1|1961.9|77
1648633800000|2022-03-30 09:50:00|1963.3|1962.1|1963.1|1961.9|1963.8|1962.6|1963.1|1961.9|43
1648634100000|2022-03-30 09:55:00|1962.8|1961.6|1964.1|1962.9|1964.1|1962.9|1962.8|1961.6|33
1648634400000|2022-03-30 10:00:00|1962.6|1961.4|1963.6|1962.4|1963.6|1962.4|1958.6|1957.4|434
1648634700000|2022-03-30 10:05:00|1963.8|1962.6|1962.1|1960.9|1965.1|1963.9|1962.1|1960.9|140
1648635000000|2022-03-30 10:10:00|1961.6|1960.4|1962.6|1961.4|1963.6|1962.4|1961.6|1960.4|162
1648635300000|2022-03-30 10:15:00|1962.8|1961.6|1962.6|1961.4|1963.1|1961.9|1961.8|1960.6|14
1648635600000|2022-03-30 10:20:00|1962.8|1961.6|1962.6|1961.4|1963.1|1961.9|1962.3|1961.1|6
1648635900000|2022-03-30 10:25:00|1962.3|1961.1|1963.1|1961.9|1963.1|1961.9|1962.3|1961.1|46
1648636200000|2022-03-30 10:30:00|1963.6|1962.4|1963.1|1961.9|1963.6|1962.4|1962.8|1961.6|28
1648636500000|2022-03-30 10:35:00|1962.8|1961.6|1962.6|1961.4|1963.1|1961.9|1961.6|1960.4|4
1648636800000|2022-03-30 10:40:00|1962.8|1961.6|1962.6|1961.4|1963.1|1961.9|1962.6|1961.4|24
1648637100000|2022-03-30 10:45:00|1963.1|1961.9|1963.6|1962.4|1964.1|1962.9|1962.6|1961.4|59
1648637400000|2022-03-30 10:50:00|1963.3|1962.1|1963.8|1962.6|1964.1|1962.9|1963.1|1961.9|108
1648637700000|2022-03-30 10:55:00|1964.1|1962.9|1965.1|1963.9|1965.1|1963.9|1963.6|1962.4|87
1648638000000|2022-03-30 11:00:00|1965.6|1964.4|1967.1|1965.9|1967.1|1965.9|1964.6|1963.4|192
1648638300000|2022-03-30 11:05:00|1966.6|1965.4|1965.1|1963.9|1966.6|1965.4|1965.1|1963.9|99
1648638600000|2022-03-30 11:10:00|1965.3|1964.1|1965.1|1963.9|1965.6|1964.4|1965.1|1963.9|34
1648638900000|2022-03-30 11:15:00|1964.6|1963.4|1964.6|1963.4|1965.1|1963.9|1964.1|1962.9|86
1648639200000|2022-03-30 11:20:00|1964.3|1963.1|1965.6|1964.4|1965.6|1964.4|1964.1|1962.9|40
1648639500000|2022-03-30 11:25:00|1965.3|1964.1|1965.6|1964.4|1966.6|1965.4|1965.1|1963.9|112
1648639800000|2022-03-30 11:30:00|1965.3|1964.1|1966.6|1965.4|1966.6|1965.4|1964.6|1963.4|36
1648640100000|2022-03-30 11:35:00|1966.3|1965.1|1966.1|1964.9|1966.6|1965.4|1965.6|1964.4|67
1648640400000|2022-03-30 11:40:00|1965.8|1964.6|1965.6|1964.4|1966.6|1965.4|1965.3|1964.1|34
1648640700000|2022-03-30 11:45:00|1965.3|1964.1|1965.3|1964.1|1965.3|1964.1|1964.1|1962.9|47
1648641000000|2022-03-30 11:50:00|1965.1|1963.9|1965.6|1964.4|1965.6|1964.4|1964.6|1963.4|34
1648641300000|2022-03-30 11:55:00|1965.3|1964.1|1964.6|1963.4|1965.3|1964.1|1964.1|1962.9|15
1648641600000|2022-03-30 12:00:00|1964.3|1963.1|1965.1|1963.9|1965.1|1963.9|1964.1|1962.9|48
1648641900000|2022-03-30 12:05:00|1964.8|1963.6|1964.1|1962.9|1964.8|1963.6|1964.1|1962.9|47
1648642200000|2022-03-30 12:10:00|1964.6|1963.4|1962.1|1960.9|1964.6|1963.4|1961.6|1960.4|106
1648642500000|2022-03-30 12:15:00|1961.8|1960.6|1961.6|1960.4|1962.1|1960.9|1960.6|1959.4|82
1648642800000|2022-03-30 12:20:00|1961.8|1960.6|1960.1|1958.9|1962.1|1960.9|1959.8|1958.6|85
1648643100000|2022-03-30 12:25:00|1960.3|1959.1|1960.6|1959.4|1961.1|1959.9|1960.1|1958.9|34
1648643400000|2022-03-30 12:30:00|1961.1|1959.9|1960.1|1958.9|1961.6|1960.4|1960.1|1958.9|123
1648643700000|2022-03-30 12:35:00|1960.6|1959.4|1962.1|1960.9|1962.6|1961.4|1960.1|1958.9|164
1648644000000|2022-03-30 12:40:00|1962.3|1961.1|1965.1|1963.9|1967.6|1966.4|1962.3|1961.1|781
1648644300000|2022-03-30 12:45:00|1964.6|1963.4|1963.6|1962.4|1964.6|1963.4|1962.6|1961.4|93
1648644600000|2022-03-30 12:50:00|1964.1|1962.9|1963.8|1962.6|1964.6|1963.4|1963.1|1961.9|134
1648644900000|2022-03-30 12:55:00|1964.1|1962.9|1964.6|1963.4|1965.1|1963.9|1963.6|1962.4|27
1648645200000|2022-03-30 13:00:00|1964.8|1963.6|1964.6|1963.4|1965.1|1963.9|1963.6|1962.4|137
1648645500000|2022-03-30 13:05:00|1964.1|1962.9|1963.8|1962.6|1964.6|1963.4|1963.6|1962.4|75
1648645800000|2022-03-30 13:10:00|1963.6|1962.4|1965.6|1964.4|1965.6|1964.4|1963.1|1961.9|85
1648646100000|2022-03-30 13:15:00|1965.1|1963.9|1966.6|1965.4|1966.8|1965.6|1965.1|1963.9|66
1648646400000|2022-03-30 13:20:00|1966.8|1965.6|1967.1|1965.9|1968.6|1967.4|1966.6|1965.4|138
1648646700000|2022-03-30 13:25:00|1966.8|1965.6|1967.1|1965.9|1967.6|1966.4|1966.6|1965.4|72
1648647000000|2022-03-30 13:30:00|1967.6|1966.4|1966.6|1965.4|1968.1|1966.9|1966.1|1964.9|253
1648647300000|2022-03-30 13:35:00|1966.8|1965.6|1966.1|1964.9|1967.1|1965.9|1964.6|1963.4|172
1648647600000|2022-03-30 13:40:00|1966.6|1965.4|1966.1|1964.9|1967.1|1965.9|1964.6|1963.4|130
1648647900000|2022-03-30 13:45:00|1966.3|1965.1|1967.1|1965.9|1967.1|1965.9|1964.6|1963.4|175
1648648200000|2022-03-30 13:50:00|1967.3|1966.1|1966.1|1964.9|1967.6|1966.4|1965.6|1964.4|175
1648648500000|2022-03-30 13:55:00|1966.6|1965.4|1968.6|1967.4|1968.6|1967.4|1966.1|1964.9|151
1648648800000|2022-03-30 14:00:00|1968.1|1966.9|1967.6|1966.4|1968.6|1967.4|1967.1|1965.9|173
1648649100000|2022-03-30 14:05:00|1968.1|1966.9|1966.6|1965.4|1968.1|1966.9|1966.6|1965.4|46
1648649400000|2022-03-30 14:10:00|1967.1|1965.9|1968.6|1967.4|1969.1|1967.9|1966.6|1965.4|190
1648649700000|2022-03-30 14:15:00|1969.1|1967.9|1966.6|1965.4|1969.1|1967.9|1965.8|1964.6|203
1648650000000|2022-03-30 14:20:00|1966.8|1965.6|1967.1|1965.9|1967.6|1966.4|1966.6|1965.4|215
1648650300000|2022-03-30 14:25:00|1967.6|1966.4|1967.6|1966.4|1968.6|1967.4|1967.1|1965.9|423
1648650600000|2022-03-30 14:30:00|1967.3|1966.1|1967.6|1966.4|1967.6|1966.4|1966.1|1964.9|109
1648650900000|2022-03-30 14:35:00|1967.1|1965.9|1968.3|1967.1|1968.6|1967.4|1967.1|1965.9|117
1648651200000|2022-03-30 14:40:00|1968.1|1966.9|1969.1|1967.9|1969.1|1967.9|1967.6|1966.4|99
1648651500000|2022-03-30 14:45:00|1968.6|1967.4|1969.6|1968.4|1970.3|1969.1|1968.1|1966.9|196
1648651800000|2022-03-30 14:50:00|1970.1|1968.9|1970.3|1969.1|1971.1|1969.9|1969.6|1968.4|264
1648652100000|2022-03-30 14:55:00|1970.6|1969.4|1967.6|1966.4|1970.6|1969.4|1967.6|1966.4|193
1648652400000|2022-03-30 15:00:00|1968.1|1966.9|1967.6|1966.4|1969.1|1967.9|1967.6|1966.4|203
1648652700000|2022-03-30 15:05:00|1967.3|1966.1|1966.6|1965.4|1968.1|1966.9|1966.6|1965.4|147
1648653000000|2022-03-30 15:10:00|1966.3|1965.1|1967.1|1965.9|1967.6|1966.4|1965.1|1963.9|308
1648653300000|2022-03-30 15:15:00|1967.6|1966.4|1968.1|1966.9|1968.1|1966.9|1966.6|1965.4|205
1648653600000|2022-03-30 15:20:00|1967.8|1966.6|1966.6|1965.4|1968.1|1966.9|1966.1|1964.9|144
1648653900000|2022-03-30 15:25:00|1966.3|1965.1|1964.1|1962.9|1966.6|1965.4|1963.6|1962.4|324
1648654200000|2022-03-30 15:30:00|1963.8|1962.6|1965.3|1964.1|1965.6|1964.4|1963.6|1962.4|245
1648654500000|2022-03-30 15:35:00|1965.6|1964.4|1965.6|1964.4|1966.1|1964.9|1965.3|1964.1|204
1648654800000|2022-03-30 15:40:00|1965.1|1963.9|1965.1|1963.9|1965.6|1964.4|1964.6|1963.4|159
1648655100000|2022-03-30 15:45:00|1964.6|1963.4|1965.1|1963.9|1965.6|1964.4|1964.1|1962.9|65
1648655400000|2022-03-30 15:50:00|1965.6|1964.4|1965.6|1964.4|1966.1|1964.9|1965.1|1963.9|85
1648655700000|2022-03-30 15:55:00|1965.1|1963.9|1967.1|1965.9|1967.1|1965.9|1965.1|1963.9|102
1648656000000|2022-03-30 16:00:00|1967.6|1966.4|1967.6|1966.4|1968.1|1966.9|1967.1|1965.9|63
1648656300000|2022-03-30 16:05:00|1967.3|1966.1|1966.6|1965.4|1967.3|1966.1|1965.6|1964.4|137
1648656600000|2022-03-30 16:10:00|1966.3|1965.1|1966.1|1964.9|1966.6|1965.4|1965.6|1964.4|61
1648656900000|2022-03-30 16:15:00|1965.8|1964.6|1966.6|1965.4|1966.6|1965.4|1965.8|1964.6|24
1648657200000|2022-03-30 16:20:00|1967.1|1965.9|1965.6|1964.4|1967.1|1965.9|1965.6|1964.4|25
1648657500000|2022-03-30 16:25:00|1965.8|1964.6|1966.6|1965.4|1966.6|1965.4|1965.6|1964.4|22
1648657800000|2022-03-30 16:30:00|1966.3|1965.1|1966.6|1965.4|1966.6|1965.4|1965.6|1964.4|29
1648658100000|2022-03-30 16:35:00|1967.1|1965.9|1967.6|1966.4|1967.6|1966.4|1966.6|1965.4|23
1648658400000|2022-03-30 16:40:00|1967.3|1966.1|1967.1|1965.9|1967.3|1966.1|1966.1|1964.9|69
1648658700000|2022-03-30 16:45:00|1966.8|1965.6|1967.1|1965.9|1967.6|1966.4|1966.6|1965.4|42
1648659000000|2022-03-30 16:50:00|1966.8|1965.6|1966.6|1965.4|1967.1|1965.9|1966.6|1965.4|39
1648659300000|2022-03-30 16:55:00|1967.1|1965.9|1966.1|1964.9|1967.1|1965.9|1966.1|1964.9|41
1648659600000|2022-03-30 17:00:00|1966.6|1965.4|1964.6|1963.4|1966.6|1965.4|1964.6|1963.4|76
1648659900000|2022-03-30 17:05:00|1964.1|1962.9|1963.3|1962.1|1964.6|1963.4|1963.1|1961.9|58
1648660200000|2022-03-30 17:10:00|1963.6|1962.4|1964.3|1963.1|1964.3|1963.1|1963.1|1961.9|100
1648660500000|2022-03-30 17:15:00|1964.6|1963.4|1962.3|1961.1|1964.6|1963.4|1962.1|1960.9|147
1648660800000|2022-03-30 17:20:00|1962.1|1960.9|1962.1|1960.9|1962.3|1961.1|1961.6|1960.4|36
1648661100000|2022-03-30 17:25:00|1961.6|1960.4|1961.1|1959.9|1961.6|1960.4|1960.8|1959.6|67
1648661400000|2022-03-30 17:30:00|1961.6|1960.4|1961.1|1959.9|1962.1|1960.9|1960.6|1959.4|70
1648661700000|2022-03-30 17:35:00|1961.6|1960.4|1960.6|1959.4|1961.6|1960.4|1960.3|1959.1|46
1648662000000|2022-03-30 17:40:00|1960.3|1959.1|1960.6|1959.4|1960.6|1959.4|1960.1|1958.9|46
1648662300000|2022-03-30 17:45:00|1960.1|1958.9|1960.6|1959.4|1960.6|1959.4|1959.6|1958.4|68
1648662600000|2022-03-30 17:50:00|1961.1|1959.9|1960.1|1958.9|1961.1|1959.9|1960.1|1958.9|42
1648662900000|2022-03-30 17:55:00|1960.6|1959.4|1959.6|1958.4|1960.6|1959.4|1959.1|1957.9|56
1648663200000|2022-03-30 18:00:00|1960.1|1958.9|1960.6|1959.4|1961.1|1959.9|1959.1|1957.9|58
1648663500000|2022-03-30 18:05:00|1960.3|1959.1|1960.6|1959.4|1960.6|1959.4|1959.6|1958.4|82
1648663800000|2022-03-30 18:10:00|1960.3|1959.1|1960.6|1959.4|1960.6|1959.4|1960.1|1958.9|68
1648664100000|2022-03-30 18:15:00|1960.3|1959.1|1958.6|1957.4|1960.6|1959.4|1958.6|1957.4|40
1648664400000|2022-03-30 18:20:00|1958.1|1956.9|1957.6|1956.4|1958.6|1957.4|1957.6|1956.4|119
1648664700000|2022-03-30 18:25:00|1958.1|1956.9|1958.1|1956.9|1958.6|1957.4|1957.6|1956.4|112
1648665000000|2022-03-30 18:30:00|1958.6|1957.4|1958.1|1956.9|1959.1|1957.9|1958.1|1956.9|43
1648665300000|2022-03-30 18:35:00|1958.3|1957.1|1958.6|1957.4|1959.1|1957.9|1958.1|1956.9|39
1648665600000|2022-03-30 18:40:00|1958.1|1956.9|1956.6|1955.4|1958.3|1957.1|1956.6|1955.4|96
1648665900000|2022-03-30 18:45:00|1956.3|1955.1|1955.6|1954.4|1956.3|1955.1|1955.1|1953.9|109
1648666200000|2022-03-30 18:50:00|1955.8|1954.6|1954.6|1953.4|1956.3|1955.1|1954.6|1953.4|75
1648666500000|2022-03-30 18:55:00|1954.8|1953.6|1953.1|1951.9|1955.6|1954.4|1953.1|1951.9|178
1648666800000|2022-03-30 19:00:00|1952.8|1951.6|1953.1|1951.9|1953.8|1952.6|1952.6|1951.4|160
1648667100000|2022-03-30 19:05:00|1953.6|1952.4|1953.1|1951.9|1954.1|1952.9|1952.6|1951.4|118
1648667400000|2022-03-30 19:10:00|1952.8|1951.6|1952.1|1950.9|1952.8|1951.6|1951.1|1949.9|171
1648667700000|2022-03-30 19:15:00|1952.3|1951.1|1951.1|1949.9|1952.6|1951.4|1951.1|1949.9|39
1648668000000|2022-03-30 19:20:00|1950.6|1949.4|1948.1|1946.9|1950.8|1949.6|1947.8|1946.6|144
1648668300000|2022-03-30 19:25:00|1947.6|1946.4|1949.1|1947.9|1950.1|1948.9|1947.6|1946.4|147
1648668600000|2022-03-30 19:30:00|1948.6|1947.4|1950.6|1949.4|1951.6|1950.4|1948.1|1946.9|219
1648668900000|2022-03-30 19:35:00|1951.1|1949.9|1951.1|1949.9|1952.6|1951.4|1950.6|1949.4|149
1648669200000|2022-03-30 19:40:00|1951.6|1950.4|1951.1|1949.9|1951.6|1950.4|1949.3|1948.1|105
1648669500000|2022-03-30 19:45:00|1951.3|1950.1|1952.1|1950.9|1952.6|1951.4|1950.6|1949.4|149
1648669800000|2022-03-30 19:50:00|1951.8|1950.6|1948.1|1946.9|1951.8|1950.6|1948.1|1946.9|239
1648670100000|2022-03-30 19:55:00|1948.3|1947.1|1955.6|1954.4|1956.1|1954.9|1948.3|1947.1|565
1648670400000|2022-03-30 20:00:00|1956.1|1954.9|1956.6|1955.4|1956.6|1955.4|1954.1|1952.9|79
1648670700000|2022-03-30 20:05:00|1956.1|1954.9|1956.6|1955.4|1957.1|1955.9|1956.1|1954.9|22
1648671000000|2022-03-30 20:10:00|1956.8|1955.6|1957.1|1955.9|1957.1|1955.9|1956.6|1955.4|10
1648671300000|2022-03-30 20:15:00|1957.3|1956.1|1957.6|1956.4|1957.6|1956.4|1957.1|1955.9|5
1648671600000|2022-03-30 20:20:00|1958|1956|1958.5|1956.5|1958.6|1956.6|1957.7|1955.7|57
1648671900000|2022-03-30 20:25:00|1958.4|1956.4|1958.6|1956.6|1958.6|1956.6|1958.3|1956.3|2
1648672200000|2022-03-30 20:30:00|1958.7|1956.7|1958.5|1956.5|1958.7|1956.7|1958.5|1956.5|0
1648672500000|2022-03-30 20:35:00|1958.6|1956.6|1958.6|1956.6|1958.7|1956.7|1958.5|1956.5|4
1648672800000|2022-03-30 20:40:00|1958.9|1956.9|1960.5|1958.5|1960.5|1958.5|1958.9|1956.9|38
1648673100000|2022-03-30 20:45:00|1960.7|1958.7|1960.7|1958.7|1962.6|1960.6|1960.2|1958.2|97
1648673400000|2022-03-30 20:50:00|1960.8|1958.8|1958.6|1956.6|1961|1959|1957.4|1955.4|67
1648673700000|2022-03-30 20:55:00|1958.5|1956.5|1957.9|1955.9|1958.5|1956.5|1957.8|1955.8|0
1648674000000|2022-03-30 21:00:00|1958.2|1956.2|1958.2|1956.2|1958.2|1956.2|1958.2|1956.2|4
1648674900000|2022-03-30 21:15:00|1957.9|1955.9|1957.9|1955.9|1957.9|1955.9|1957.9|1955.9|0
1648675200000|2022-03-30 21:20:00|1958|1956|1958|1956|1958.1|1956.1|1957.9|1955.9|0
1648675500000|2022-03-30 21:25:00|1957.9|1955.9|1957.9|1955.9|1957.9|1955.9|1957.8|1955.8|0
1648675800000|2022-03-30 21:30:00|1957.8|1955.8|1957.8|1955.8|1957.9|1955.9|1957.8|1955.8|0
1648676100000|2022-03-30 21:35:00|1957.9|1955.9|1957.8|1955.8|1957.9|1955.9|1957.8|1955.8|0
1648676400000|2022-03-30 21:40:00|1957.9|1955.9|1957.9|1955.9|1957.9|1955.9|1957.9|1955.9|0
1648676700000|2022-03-30 21:45:00|1957.8|1955.8|1957.9|1955.9|1957.9|1955.9|1957.8|1955.8|0
1648677000000|2022-03-30 21:50:00|1957.8|1955.8|1957.8|1955.8|1957.8|1955.8|1957.7|1955.7|0
1648677300000|2022-03-30 21:55:00|1957.7|1955.7|1957.8|1955.8|1957.9|1955.9|1957.7|1955.7|0
1648677600000|2022-03-30 22:00:00|1957.2|1955.2|1957.7|1955.7|1958|1956|1957.2|1955.2|0
1648677900000|2022-03-30 22:05:00|1957.5|1955.5|1957.9|1955.9|1958.2|1956.2|1957.5|1955.5|0
1648678200000|2022-03-30 22:10:00|1957.8|1955.8|1957.9|1955.9|1957.9|1955.9|1957.8|1955.8|0
1648678500000|2022-03-30 22:15:00|1957.7|1955.7|1957.7|1955.7|1957.7|1955.7|1957.7|1955.7|0
1648678800000|2022-03-30 22:20:00|1957.5|1955.5|1957.8|1955.8|1957.9|1955.9|1957.3|1955.3|0
1648679100000|2022-03-30 22:25:00|1957.6|1955.6|1957.6|1955.6|1957.8|1955.8|1957.3|1955.3|0
1648679400000|2022-03-30 22:30:00|1957.5|1955.5|1957|1955|1957.8|1955.8|1957|1955|0
1648679700000|2022-03-30 22:35:00|1956.9|1954.9|1956.6|1954.6|1956.9|1954.9|1956.5|1954.5|0
1648680000000|2022-03-30 22:40:00|1956.8|1954.8|1957|1955|1957.6|1955.6|1956.6|1954.6|0
1648680300000|2022-03-30 22:45:00|1957.1|1955.1|1957.1|1955.1|1957.1|1955.1|1957.1|1955.1|0
1648680600000|2022-03-30 22:50:00|1957|1955|1957.1|1955.1|1957.1|1955.1|1956.8|1954.8|0
1648680900000|2022-03-30 22:55:00|1957|1955|1957|1955|1957.1|1955.1|1957|1955|0
1648681200000|2022-03-30 23:00:00|1956.8|1954.8|1957|1955|1958|1956|1956.8|1954.8|0
1648681500000|2022-03-30 23:05:00|1956.9|1954.9|1957.7|1955.7|1957.9|1955.9|1956.9|1954.9|0
1648681800000|2022-03-30 23:10:00|1957.5|1955.5|1956.9|1954.9|1957.5|1955.5|1956.6|1954.6|0
1648682100000|2022-03-30 23:15:00|1957.1|1955.1|1956.5|1954.5|1957.1|1955.1|1956.4|1954.4|0
1648682400000|2022-03-30 23:20:00|1956.7|1954.7|1956.4|1954.4|1956.8|1954.8|1956.4|1954.4|0
1648682700000|2022-03-30 23:25:00|1956.5|1954.5|1956|1954|1956.6|1954.6|1956|1954|0
1648683000000|2022-03-30 23:30:00|1956.2|1954.2|1955.2|1953.2|1956.6|1954.6|1954.2|1952.2|0
1648683300000|2022-03-30 23:35:00|1955.4|1953.4|1951.8|1949.8|1955.6|1953.6|1951.7|1949.7|0
1648683600000|2022-03-30 23:40:00|1951.7|1949.7|1955.1|1953.1|1955.2|1953.2|1951.4|1949.4|0
1648683900000|2022-03-30 23:45:00|1955.2|1953.2|1946.6|1945.4|1955.2|1953.2|1946.1|1944.9|1622
1648684200000|2022-03-30 23:50:00|1947.1|1945.9|1947.1|1945.9|1948.1|1946.9|1946.1|1944.9|356
1648684500000|2022-03-30 23:55:00|1947.6|1946.4|1947.6|1946.4|1949.1|1947.9|1945.6|1944.4|852
1648684800000|2022-03-31 00:00:00|1947.4|1946.6|1952.4|1951.6|1953.9|1953.1|1947.4|1946.6|2795
1648685100000|2022-03-31 00:05:00|1952.9|1952.1|1953.4|1952.6|1955.4|1954.6|1950.9|1950.1|886
1648685400000|2022-03-31 00:10:00|1952.9|1952.1|1960.9|1960.1|1960.9|1960.1|1951.4|1950.6|1933
1648685700000|2022-03-31 00:15:00|1961.1|1960.3|1958.9|1958.1|1961.4|1960.6|1956.9|1956.1|1619
1648686000000|2022-03-31 00:20:00|1959.4|1958.6|1958.4|1957.6|1960.9|1960.1|1957.9|1957.1|1126
1648686300000|2022-03-31 00:25:00|1958.9|1958.1|1960.4|1959.6|1960.4|1959.6|1957.9|1957.1|433
1648686600000|2022-03-31 00:30:00|1959.9|1959.1|1962.4|1961.6|1962.4|1961.6|1957.9|1957.1|777
1648686900000|2022-03-31 00:35:00|1962.9|1962.1|1958.9|1958.1|1962.9|1962.1|1957.9|1957.1|486
1648687200000|2022-03-31 00:40:00|1959.4|1958.6|1961.4|1960.6|1961.9|1961.1|1958.9|1958.1|434
1648687500000|2022-03-31 00:45:00|1960.9|1960.1|1961.4|1960.6|1962.4|1961.6|1958.9|1958.1|428
1648687800000|2022-03-31 00:50:00|1961.9|1961.1|1963.4|1962.6|1964.1|1963.3|1961.4|1960.6|443
1648688100000|2022-03-31 00:55:00|1963.9|1963.1|1962.9|1962.1|1963.9|1963.1|1961.9|1961.1|302
1648688400000|2022-03-31 01:00:00|1963.4|1962.6|1965.1|1964.3|1966.1|1965.3|1962.9|1962.1|562
1648688700000|2022-03-31 01:05:00|1965.4|1964.6|1965.6|1964.8|1965.9|1965.1|1964.4|1963.6|357
1648689000000|2022-03-31 01:10:00|1965.9|1965.1|1966.4|1965.6|1966.9|1966.1|1964.4|1963.6|656
1648689300000|2022-03-31 01:15:00|1966.9|1966.1|1966.4|1965.6|1967.4|1966.6|1965.9|1965.1|372
1648689600000|2022-03-31 01:20:00|1965.9|1965.1|1966.9|1966.1|1968.4|1967.6|1965.9|1965.1|518
1648689900000|2022-03-31 01:25:00|1967.4|1966.6|1968.4|1967.6|1968.4|1967.6|1966.9|1966.1|317
1648690200000|2022-03-31 01:30:00|1968.9|1968.1|1970.4|1969.6|1971.4|1970.6|1967.9|1967.1|705
1648690500000|2022-03-31 01:35:00|1969.9|1969.1|1968.9|1968.1|1969.9|1969.1|1967.9|1967.1|432
1648690800000|2022-03-31 01:40:00|1968.4|1967.6|1968.9|1968.1|1969.4|1968.6|1967.9|1967.1|416
1648691100000|2022-03-31 01:45:00|1968.4|1967.6|1968.4|1967.6|1968.9|1968.1|1967.9|1967.1|407
1648691400000|2022-03-31 01:50:00|1967.9|1967.1|1967.1|1966.3|1969.9|1969.1|1966.9|1966.1|409
1648691700000|2022-03-31 01:55:00|1966.9|1966.1|1966.4|1965.6|1967.4|1966.6|1965.9|1965.1|277
1648692000000|2022-03-31 02:00:00|1965.9|1965.1|1964.4|1963.6|1966.4|1965.6|1963.9|1963.1|793
1648692300000|2022-03-31 02:05:00|1963.9|1963.1|1964.4|1963.6|1965.4|1964.6|1963.9|1963.1|324
1648692600000|2022-03-31 02:10:00|1964.6|1963.8|1964.4|1963.6|1964.9|1964.1|1963.9|1963.1|277
1648692900000|2022-03-31 02:15:00|1964.9|1964.1|1965.4|1964.6|1965.4|1964.6|1964.4|1963.6|297
1648693200000|2022-03-31 02:20:00|1964.9|1964.1|1964.4|1963.6|1965.6|1964.8|1963.9|1963.1|253
1648693500000|2022-03-31 02:25:00|1963.9|1963.1|1963.4|1962.6|1964.4|1963.6|1962.9|1962.1|325
1648693800000|2022-03-31 02:30:00|1963.9|1963.1|1964.9|1964.1|1964.9|1964.1|1963.4|1962.6|208
1648694100000|2022-03-31 02:35:00|1965.1|1964.3|1965.6|1964.8|1966.1|1965.3|1964.9|1964.1|181
1648694400000|2022-03-31 02:40:00|1965.4|1964.6|1964.4|1963.6|1965.6|1964.8|1964.4|1963.6|88
1648694700000|2022-03-31 02:45:00|1964.1|1963.3|1963.4|1962.6|1964.4|1963.6|1962.4|1961.6|265
1648695000000|2022-03-31 02:50:00|1962.9|1962.1|1961.4|1960.6|1962.9|1962.1|1961.4|1960.6|167
1648695300000|2022-03-31 02:55:00|1961.9|1961.1|1961.9|1961.1|1962.4|1961.6|1961.9|1961.1|250
1648695600000|2022-03-31 03:00:00|1961.6|1960.8|1962.4|1961.6|1962.4|1961.6|1961.4|1960.6|63
1648695900000|2022-03-31 03:05:00|1962.9|1962.1|1961.4|1960.6|1962.9|1962.1|1961.1|1960.3|248
1648696200000|2022-03-31 03:10:00|1960.9|1960.1|1960.4|1959.6|1960.9|1960.1|1959.4|1958.6|680
1648696500000|2022-03-31 03:15:00|1960.9|1960.1|1959.9|1959.1|1960.9|1960.1|1959.9|1959.1|411
1648696800000|2022-03-31 03:20:00|1959.4|1958.6|1960.4|1959.6|1960.9|1960.1|1959.4|1958.6|292
1648697100000|2022-03-31 03:25:00|1960.6|1959.8|1960.9|1960.1|1961.4|1960.6|1960.4|1959.6|210
1648697400000|2022-03-31 03:30:00|1960.4|1959.6|1958.9|1958.1|1960.4|1959.6|1955.4|1954.6|1158
1648697700000|2022-03-31 03:35:00|1958.4|1957.6|1957.9|1957.1|1958.4|1957.6|1955.4|1954.6|495
1648698000000|2022-03-31 03:40:00|1958.4|1957.6|1956.9|1956.1|1958.4|1957.6|1956.4|1955.6|259
1648698300000|2022-03-31 03:45:00|1957.4|1956.6|1956.4|1955.6|1957.4|1956.6|1955.9|1955.1|216
1648698600000|2022-03-31 03:50:00|1955.9|1955.1|1955.9|1955.1|1955.9|1955.1|1955.4|1954.6|225
1648698900000|2022-03-31 03:55:00|1956.4|1955.6|1955.9|1955.1|1956.9|1956.1|1955.4|1954.6|298
1648699200000|2022-03-31 04:00:00|1956.4|1955.6|1955.4|1954.6|1956.4|1955.6|1955.4|1954.6|222
1648699500000|2022-03-31 04:05:00|1955.6|1954.8|1954.9|1954.1|1955.9|1955.1|1954.9|1954.1|268
1648699800000|2022-03-31 04:10:00|1955.4|1954.6|1955.9|1955.1|1956.4|1955.6|1955.4|1954.6|277
1648700100000|2022-03-31 04:15:00|1956.4|1955.6|1958.9|1958.1|1959.4|1958.6|1955.9|1955.1|825
1648700400000|2022-03-31 04:20:00|1959.1|1958.3|1958.9|1958.1|1960.1|1959.3|1958.4|1957.6|414
1648700700000|2022-03-31 04:25:00|1958.4|1957.6|1957.9|1957.1|1958.9|1958.1|1957.4|1956.6|420
1648701000000|2022-03-31 04:30:00|1958.4|1957.6|1956.9|1956.1|1958.9|1958.1|1956.4|1955.6|510
1648701300000|2022-03-31 04:35:00|1956.6|1955.8|1958.4|1957.6|1958.4|1957.6|1956.4|1955.6|608
1648701600000|2022-03-31 04:40:00|1957.9|1957.1|1958.4|1957.6|1958.4|1957.6|1957.9|1957.1|347
1648701900000|2022-03-31 04:45:00|1957.9|1957.1|1958.9|1958.1|1959.4|1958.6|1957.9|1957.1|429
1648702200000|2022-03-31 04:50:00|1958.4|1957.6|1958.9|1958.1|1959.9|1959.1|1958.4|1957.6|395
1648702500000|2022-03-31 04:55:00|1959.4|1958.6|1958.9|1958.1|1959.4|1958.6|1958.4|1957.6|359
1648702800000|2022-03-31 05:00:00|1958.4|1957.6|1955.4|1954.6|1958.4|1957.6|1954.9|1954.1|799
1648703100000|2022-03-31 05:05:00|1955.9|1955.1|1954.9|1954.1|1955.9|1955.1|1952.9|1952.1|565
1648703400000|2022-03-31 05:10:00|1955.4|1954.6|1954.9|1954.1|1955.9|1955.1|1954.4|1953.6|568
1648703700000|2022-03-31 05:15:00|1954.4|1953.6|1952.9|1952.1|1955.4|1954.6|1952.4|1951.6|628
1648704000000|2022-03-31 05:20:00|1953.4|1952.6|1951.4|1950.6|1954.4|1953.6|1951.4|1950.6|612
1648704300000|2022-03-31 05:25:00|1951.1|1950.3|1953.1|1952.3|1953.4|1952.6|1950.9|1950.1|761
1648704600000|2022-03-31 05:30:00|1953.4|1952.6|1950.4|1949.6|1954.1|1953.3|1950.4|1949.6|1125
1648704900000|2022-03-31 05:35:00|1949.9|1949.1|1947.4|1946.6|1950.4|1949.6|1946.9|1946.1|1447
1648705200000|2022-03-31 05:40:00|1947.6|1946.8|1947.9|1947.1|1948.9|1948.1|1946.4|1945.6|1094
1648705500000|2022-03-31 05:45:00|1948.4|1947.6|1949.4|1948.6|1949.9|1949.1|1948.4|1947.6|718
1648705800000|2022-03-31 05:50:00|1948.9|1948.1|1949.4|1948.6|1950.4|1949.6|1948.4|1947.6|1115
1648706100000|2022-03-31 05:55:00|1949.1|1948.3|1948.4|1947.6|1950.9|1950.1|1946.9|1946.1|6061
1648706400000|2022-03-31 06:00:00|1947.4|1946.6|1944.9|1944.1|1948.9|1948.1|1944.4|1943.6|4959
1648706700000|2022-03-31 06:05:00|1945.4|1944.6|1947.6|1945.6|1947.7|1946.1|1944.9|1944.1|1147
1648707000000|2022-03-31 06:10:00|1947.4|1945.4|1946.8|1944.8|1948.3|1946.3|1946.4|1944.4|12
1648707300000|2022-03-31 06:15:00|1946.9|1944.9|1946.7|1944.7|1947.1|1945.1|1945.8|1943.8|450
1648707600000|2022-03-31 06:20:00|1946.6|1944.6|1947.8|1945.8|1948.3|1946.3|1946.3|1944.3|0
1648707900000|2022-03-31 06:25:00|1947.9|1945.9|1947.5|1945.5|1947.9|1945.9|1947|1945|0
1648708200000|2022-03-31 06:30:00|1947.3|1945.3|1947.6|1945.6|1948.3|1946.3|1947.1|1945.1|0
1648708500000|2022-03-31 06:35:00|1947.5|1945.5|1947.6|1945.6|1947.8|1945.8|1947.1|1945.1|0
1648708800000|2022-03-31 06:40:00|1947.5|1945.5|1948.4|1946.4|1948.7|1946.7|1947.5|1945.5|0
1648709100000|2022-03-31 06:45:00|1948.1|1946.1|1948.6|1946.6|1948.9|1946.9|1948.1|1946.1|0
1648709400000|2022-03-31 06:50:00|1948.4|1946.4|1948.4|1946.4|1948.8|1946.8|1947.8|1945.8|0
1648709700000|2022-03-31 06:55:00|1948.3|1946.3|1948.6|1946.6|1948.8|1946.8|1947.6|1945.6|0
1648710000000|2022-03-31 07:00:00|1948.7|1946.7|1948.2|1946.2|1950.5|1948.5|1948.1|1946.1|0
1648710300000|2022-03-31 07:05:00|1948.1|1946.1|1946.5|1944.5|1948.4|1946.4|1946.3|1944.3|0
1648710600000|2022-03-31 07:10:00|1946.8|1944.8|1949|1947|1950|1948|1946.6|1944.6|0
1648710900000|2022-03-31 07:15:00|1949.1|1947.1|1950.3|1948.3|1950.9|1948.9|1948.7|1946.7|0
1648711200000|2022-03-31 07:20:00|1950.1|1948.1|1950|1948|1950.6|1948.6|1949.4|1947.4|0
1648711500000|2022-03-31 07:25:00|1949.8|1947.8|1949.9|1947.9|1950.9|1948.9|1949.4|1947.4|0
1648711800000|2022-03-31 07:30:00|1950.1|1948.1|1954.6|1953.4|1955.1|1953.9|1949.1|1947.9|969
1648712100000|2022-03-31 07:35:00|1954.3|1953.1|1953.6|1952.4|1955.1|1953.9|1953.3|1952.1|180
1648712400000|2022-03-31 07:40:00|1953.3|1952.1|1952.6|1951.4|1953.6|1952.4|1951.6|1950.4|214
1648712700000|2022-03-31 07:45:00|1952.8|1951.6|1952.6|1951.4|1953.1|1951.9|1951.6|1950.4|59
1648713000000|2022-03-31 07:50:00|1952.1|1950.9|1951.1|1949.9|1952.1|1950.9|1951.1|1949.9|107
1648713300000|2022-03-31 07:55:00|1951.3|1950.1|1950.8|1949.6|1952.1|1950.9|1950.6|1949.4|205
1648713600000|2022-03-31 08:00:00|1950.6|1949.4|1949.1|1947.9|1951.6|1950.4|1948.6|1947.4|552
1648713900000|2022-03-31 08:05:00|1949.3|1948.1|1949.6|1948.4|1949.6|1948.4|1949.1|1947.9|30
1648714200000|2022-03-31 08:10:00|1949.1|1947.9|1949.6|1948.4|1949.6|1948.4|1948.3|1947.1|85
1648714500000|2022-03-31 08:15:00|1949.3|1948.1|1950.1|1948.9|1950.6|1949.4|1948.6|1947.4|105
1648714800000|2022-03-31 08:20:00|1950.3|1949.1|1950.1|1948.9|1952.1|1950.9|1950.1|1948.9|235
1648715100000|2022-03-31 08:25:00|1950.3|1949.1|1950.1|1948.9|1951.6|1950.4|1950.1|1948.9|37
1648715400000|2022-03-31 08:30:00|1949.8|1948.6|1949.8|1948.6|1950.6|1949.4|1949.1|1947.9|91
1648715700000|2022-03-31 08:35:00|1949.6|1948.4|1948.1|1946.9|1950.1|1948.9|1947.8|1946.6|92
1648716000000|2022-03-31 08:40:00|1948.3|1947.1|1948.1|1946.9|1949.1|1947.9|1948.1|1946.9|112
1648716300000|2022-03-31 08:45:00|1947.8|1946.6|1948.6|1947.4|1948.6|1947.4|1947.1|1945.9|39
1648716600000|2022-03-31 08:50:00|1948.8|1947.6|1951.1|1949.9|1951.1|1949.9|1948.8|1947.6|49
1648716900000|2022-03-31 08:55:00|1950.8|1949.6|1953.6|1952.4|1954.6|1953.4|1950.6|1949.4|401
1648717200000|2022-03-31 09:00:00|1953.3|1952.1|1951.3|1950.1|1953.3|1952.1|1951.1|1949.9|110
1648717500000|2022-03-31 09:05:00|1951.1|1949.9|1950.6|1949.4|1951.6|1950.4|1950.1|1948.9|21
1648717800000|2022-03-31 09:10:00|1950.8|1949.6|1951.1|1949.9|1951.3|1950.1|1950.6|1949.4|54
1648718100000|2022-03-31 09:15:00|1951.3|1950.1|1952.1|1950.9|1952.1|1950.9|1950.8|1949.6|24
1648718400000|2022-03-31 09:20:00|1951.8|1950.6|1951.1|1949.9|1952.1|1950.9|1951.1|1949.9|43
1648718700000|2022-03-31 09:25:00|1951.6|1950.4|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|34
1648719000000|2022-03-31 09:30:00|1950.8|1949.6|1950.6|1949.4|1951.1|1949.9|1950.1|1948.9|111
1648719300000|2022-03-31 09:35:00|1950.3|1949.1|1951.1|1949.9|1951.6|1950.4|1950.3|1949.1|206
1648719600000|2022-03-31 09:40:00|1951.6|1950.4|1952.1|1950.9|1952.1|1950.9|1951.6|1950.4|21
1648719900000|2022-03-31 09:45:00|1951.6|1950.4|1952.6|1951.4|1952.6|1951.4|1951.3|1950.1|70
1648720200000|2022-03-31 09:50:00|1952.8|1951.6|1951.1|1949.9|1953.1|1951.9|1951.1|1949.9|236
1648720500000|2022-03-31 09:55:00|1951.3|1950.1|1951.1|1949.9|1951.8|1950.6|1950.6|1949.4|143
1648720800000|2022-03-31 10:00:00|1950.6|1949.4|1950.1|1948.9|1951.1|1949.9|1950.1|1948.9|110
1648721100000|2022-03-31 10:05:00|1950.3|1949.1|1950.1|1948.9|1950.6|1949.4|1950.1|1948.9|68
1648721400000|2022-03-31 10:10:00|1950.3|1949.1|1949.6|1948.4|1950.3|1949.1|1949.6|1948.4|32
1648721700000|2022-03-31 10:15:00|1950.1|1948.9|1947.8|1946.6|1950.6|1949.4|1947.6|1946.4|344
1648722000000|2022-03-31 10:20:00|1948.1|1946.9|1950.1|1948.9|1950.1|1948.9|1947.1|1945.9|202
1648722300000|2022-03-31 10:25:00|1949.6|1948.4|1950.6|1949.4|1950.6|1949.4|1949.6|1948.4|22
1648722600000|2022-03-31 10:30:00|1950.8|1949.6|1950.1|1948.9|1950.8|1949.6|1949.6|1948.4|27
1648722900000|2022-03-31 10:35:00|1950.3|1949.1|1949.6|1948.4|1951.1|1949.9|1949.6|1948.4|81
1648723200000|2022-03-31 10:40:00|1949.3|1948.1|1950.1|1948.9|1950.3|1949.1|1949.1|1947.9|20
1648723500000|2022-03-31 10:45:00|1949.8|1948.6|1949.6|1948.4|1950.6|1949.4|1949.6|1948.4|66
1648723800000|2022-03-31 10:50:00|1949.3|1948.1|1949.1|1947.9|1949.8|1948.6|1949.1|1947.9|43
1648724100000|2022-03-31 10:55:00|1948.6|1947.4|1946.8|1945.6|1948.6|1947.4|1946.6|1945.4|348
1648724400000|2022-03-31 11:00:00|1946.6|1945.4|1948.1|1946.9|1948.1|1946.9|1946.6|1945.4|92
1648724700000|2022-03-31 11:05:00|1948.3|1947.1|1948.3|1947.1|1948.6|1947.4|1947.6|1946.4|23
1648725000000|2022-03-31 11:10:00|1948.6|1947.4|1947.1|1945.9|1948.6|1947.4|1947.1|1945.9|35
1648725300000|2022-03-31 11:15:00|1947.3|1946.1|1946.6|1945.4|1947.6|1946.4|1946.6|1945.4|76
1648725600000|2022-03-31 11:20:00|1946.3|1945.1|1946.1|1944.9|1947.1|1945.9|1945.6|1944.4|25
1648725900000|2022-03-31 11:25:00|1945.8|1944.6|1945.6|1944.4|1946.1|1944.9|1945.6|1944.4|92
1648726200000|2022-03-31 11:30:00|1945.8|1944.6|1946.1|1944.9|1946.6|1945.4|1945.8|1944.6|22
1648726500000|2022-03-31 11:35:00|1945.6|1944.4|1946.1|1944.9|1946.6|1945.4|1945.6|1944.4|28
1648726800000|2022-03-31 11:40:00|1946.3|1945.1|1946.3|1945.1|1947.1|1945.9|1946.1|1944.9|77
1648727100000|2022-03-31 11:45:00|1946.1|1944.9|1947.1|1945.9|1947.6|1946.4|1946.1|1944.9|41
1648727400000|2022-03-31 11:50:00|1946.8|1945.6|1945.1|1943.9|1946.8|1945.6|1945.1|1943.9|112
1648727700000|2022-03-31 11:55:00|1945.3|1944.1|1946.6|1945.4|1946.8|1945.6|1945.3|1944.1|130
1648728000000|2022-03-31 12:00:00|1946.3|1945.1|1946.1|1944.9|1946.6|1945.4|1945.6|1944.4|86
1648728300000|2022-03-31 12:05:00|1946.3|1945.1|1947.6|1946.4|1948.1|1946.9|1945.6|1944.4|143
1648728600000|2022-03-31 12:10:00|1947.3|1946.1|1947.1|1945.9|1947.3|1946.1|1947.1|1945.9|82
1648728900000|2022-03-31 12:15:00|1946.8|1945.6|1946.6|1945.4|1947.1|1945.9|1946.6|1945.4|31
1648729200000|2022-03-31 12:20:00|1946.1|1944.9|1947.6|1946.4|1947.6|1946.4|1946.1|1944.9|87
1648729500000|2022-03-31 12:25:00|1947.3|1946.1|1947.6|1946.4|1947.6|1946.4|1947.1|1945.9|106
1648729800000|2022-03-31 12:30:00|1947.1|1945.9|1945.6|1944.4|1947.6|1946.4|1945.6|1944.4|214
1648730100000|2022-03-31 12:35:00|1946.1|1944.9|1946.1|1944.9|1946.1|1944.9|1944.1|1942.9|284
1648730400000|2022-03-31 12:40:00|1945.8|1944.6|1946.1|1944.9|1946.6|1945.4|1945.6|1944.4|100
1648730700000|2022-03-31 12:45:00|1946.3|1945.1|1947.1|1945.9|1947.1|1945.9|1946.1|1944.9|369
1648731000000|2022-03-31 12:50:00|1947.3|1946.1|1947.6|1946.4|1947.6|1946.4|1945.8|1944.6|171
1648731300000|2022-03-31 12:55:00|1947.3|1946.1|1947.6|1946.4|1948.6|1947.4|1947.1|1945.9|155
1648731600000|2022-03-31 13:00:00|1947.3|1946.1|1948.6|1947.4|1948.6|1947.4|1946.6|1945.4|85
1648731900000|2022-03-31 13:05:00|1949.1|1947.9|1948.1|1946.9|1949.6|1948.4|1947.3|1946.1|378
1648732200000|2022-03-31 13:10:00|1948.3|1947.1|1946.6|1945.4|1948.3|1947.1|1945.1|1943.9|261
1648732500000|2022-03-31 13:15:00|1946.8|1945.6|1946.1|1944.9|1947.1|1945.9|1944.6|1943.4|510
1648732800000|2022-03-31 13:20:00|1945.8|1944.6|1947.3|1946.1|1947.6|1946.4|1945.6|1944.4|234
1648733100000|2022-03-31 13:25:00|1947.6|1946.4|1946.6|1945.4|1947.6|1946.4|1946.6|1945.4|214
1648733400000|2022-03-31 13:30:00|1947.1|1945.9|1945.8|1944.6|1947.6|1946.4|1945.6|1944.4|542
1648733700000|2022-03-31 13:35:00|1945.6|1944.4|1946.3|1945.1|1946.6|1945.4|1944.1|1942.9|657
1648734000000|2022-03-31 13:40:00|1946.1|1944.9|1944.6|1943.4|1946.6|1945.4|1944.1|1942.9|287
1648734300000|2022-03-31 13:45:00|1944.1|1942.9|1946.3|1945.1|1946.6|1945.4|1944.1|1942.9|358
1648734600000|2022-03-31 13:50:00|1946.1|1944.9|1945.1|1943.9|1947.6|1946.4|1944.6|1943.4|262
1648734900000|2022-03-31 13:55:00|1944.6|1943.4|1944.1|1942.9|1945.1|1943.9|1944.1|1942.9|320
1648735200000|2022-03-31 14:00:00|1944.6|1943.4|1943.1|1941.9|1944.6|1943.4|1942.1|1940.9|234
1648735500000|2022-03-31 14:05:00|1943.6|1942.4|1943.6|1942.4|1944.6|1943.4|1943.1|1941.9|254
1648735800000|2022-03-31 14:10:00|1943.1|1941.9|1944.6|1943.4|1944.6|1943.4|1942.6|1941.4|158
1648736100000|2022-03-31 14:15:00|1945.1|1943.9|1945.6|1944.4|1945.6|1944.4|1944.1|1942.9|211
1648736400000|2022-03-31 14:20:00|1946.1|1944.9|1943.1|1941.9|1946.1|1944.9|1942.1|1940.9|258
1648736700000|2022-03-31 14:25:00|1942.6|1941.4|1943.6|1942.4|1943.6|1942.4|1942.1|1940.9|89
1648737000000|2022-03-31 14:30:00|1943.3|1942.1|1944.1|1942.9|1944.6|1943.4|1942.6|1941.4|259
1648737300000|2022-03-31 14:35:00|1944.6|1943.4|1946.1|1944.9|1946.1|1944.9|1944.6|1943.4|605
1648737600000|2022-03-31 14:40:00|1945.8|1944.6|1944.6|1943.4|1946.1|1944.9|1944.1|1942.9|296
1648737900000|2022-03-31 14:45:00|1945.1|1943.9|1948.1|1946.9|1948.8|1947.6|1945.1|1943.9|472
1648738200000|2022-03-31 14:50:00|1947.8|1946.6|1945.6|1944.4|1948.1|1946.9|1945.6|1944.4|145
1648738500000|2022-03-31 14:55:00|1946.1|1944.9|1947.6|1946.4|1948.6|1947.4|1945.6|1944.4|256
1648738800000|2022-03-31 15:00:00|1947.8|1946.6|1946.6|1945.4|1948.1|1946.9|1946.1|1944.9|172
1648739100000|2022-03-31 15:05:00|1947.1|1945.9|1945.6|1944.4|1947.1|1945.9|1945.1|1943.9|137
1648739400000|2022-03-31 15:10:00|1945.3|1944.1|1946.1|1944.9|1946.3|1945.1|1945.1|1943.9|151
1648739700000|2022-03-31 15:15:00|1946.3|1945.1|1945.6|1944.4|1946.6|1945.4|1945.1|1943.9|137
1648740000000|2022-03-31 15:20:00|1945.1|1943.9|1945.6|1944.4|1946.1|1944.9|1944.6|1943.4|139
1648740300000|2022-03-31 15:25:00|1945.3|1944.1|1944.1|1942.9|1945.3|1944.1|1943.6|1942.4|184
1648740600000|2022-03-31 15:30:00|1943.6|1942.4|1945.8|1944.6|1946.6|1945.4|1943.6|1942.4|877
1648740900000|2022-03-31 15:35:00|1945.6|1944.4|1945.6|1944.4|1946.6|1945.4|1944.6|1943.4|345
1648741200000|2022-03-31 15:40:00|1946.1|1944.9|1945.6|1944.4|1947.1|1945.9|1945.3|1944.1|132
1648741500000|2022-03-31 15:45:00|1945.3|1944.1|1944.6|1943.4|1945.6|1944.4|1944.6|1943.4|96
1648741800000|2022-03-31 15:50:00|1944.8|1943.6|1943.6|1942.4|1944.8|1943.6|1943.3|1942.1|136
1648742100000|2022-03-31 15:55:00|1944.1|1942.9|1944.6|1943.4|1944.6|1943.4|1943.3|1942.1|150
1648742400000|2022-03-31 16:00:00|1945.1|1943.9|1943.6|1942.4|1945.3|1944.1|1943.1|1941.9|141
1648742700000|2022-03-31 16:05:00|1943.8|1942.6|1943.6|1942.4|1944.1|1942.9|1943.1|1941.9|129
1648743000000|2022-03-31 16:10:00|1943.1|1941.9|1942.1|1940.9|1943.6|1942.4|1942.1|1940.9|303
1648743300000|2022-03-31 16:15:00|1941.6|1940.4|1941.6|1940.4|1942.6|1941.4|1941.6|1940.4|255
1648743600000|2022-03-31 16:20:00|1941.3|1940.1|1940.1|1938.9|1941.6|1940.4|1940.1|1938.9|214
1648743900000|2022-03-31 16:25:00|1940.6|1939.4|1940.6|1939.4|1940.6|1939.4|1939.6|1938.4|217
1648744200000|2022-03-31 16:30:00|1940.1|1938.9|1940.1|1938.9|1941.1|1939.9|1939.6|1938.4|169
1648744500000|2022-03-31 16:35:00|1939.8|1938.6|1940.1|1938.9|1941.1|1939.9|1939.6|1938.4|87
1648744800000|2022-03-31 16:40:00|1940.3|1939.1|1940.1|1938.9|1941.1|1939.9|1940.1|1938.9|162
1648745100000|2022-03-31 16:45:00|1940.6|1939.4|1940.1|1938.9|1941.1|1939.9|1939.6|1938.4|142
1648745400000|2022-03-31 16:50:00|1939.8|1938.6|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|86
1648745700000|2022-03-31 16:55:00|1939.3|1938.1|1939.6|1938.4|1940.1|1938.9|1939.3|1938.1|61
1648746000000|2022-03-31 17:00:00|1939.1|1937.9|1940.6|1939.4|1941.1|1939.9|1939.1|1937.9|156
1648746300000|2022-03-31 17:05:00|1940.8|1939.6|1939.3|1938.1|1941.1|1939.9|1939.3|1938.1|154
1648746600000|2022-03-31 17:10:00|1939.1|1937.9|1939.1|1937.9|1939.6|1938.4|1938.6|1937.4|80
1648746900000|2022-03-31 17:15:00|1938.6|1937.4|1939.6|1938.4|1940.1|1938.9|1938.3|1937.1|92
1648747200000|2022-03-31 17:20:00|1939.8|1938.6|1938.6|1937.4|1939.8|1938.6|1938.6|1937.4|57
1648747500000|2022-03-31 17:25:00|1939.1|1937.9|1939.6|1938.4|1939.6|1938.4|1938.6|1937.4|51
1648747800000|2022-03-31 17:30:00|1939.1|1937.9|1939.6|1938.4|1939.6|1938.4|1939.1|1937.9|86
1648748100000|2022-03-31 17:35:00|1939.1|1937.9|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|96
1648748400000|2022-03-31 17:40:00|1939.1|1937.9|1939.1|1937.9|1939.6|1938.4|1938.6|1937.4|143
1648748700000|2022-03-31 17:45:00|1939.3|1938.1|1938.6|1937.4|1939.6|1938.4|1938.6|1937.4|112
1648749000000|2022-03-31 17:50:00|1939.1|1937.9|1939.3|1938.1|1940.1|1938.9|1939.1|1937.9|91
1648749300000|2022-03-31 17:55:00|1939.1|1937.9|1938.6|1937.4|1939.6|1938.4|1938.6|1937.4|74
1648749600000|2022-03-31 18:00:00|1938.3|1937.1|1937.1|1935.9|1938.6|1937.4|1936.8|1935.6|158
1648749900000|2022-03-31 18:05:00|1936.6|1935.4|1936.6|1935.4|1937.1|1935.9|1936.3|1935.1|100
1648750200000|2022-03-31 18:10:00|1936.3|1935.1|1936.1|1934.9|1936.6|1935.4|1935.6|1934.4|59
1648750500000|2022-03-31 18:15:00|1935.6|1934.4|1935.6|1934.4|1936.1|1934.9|1935.1|1933.9|151
1648750800000|2022-03-31 18:20:00|1935.8|1934.6|1936.6|1935.4|1937.1|1935.9|1935.8|1934.6|63
1648751100000|2022-03-31 18:25:00|1936.3|1935.1|1936.6|1935.4|1937.1|1935.9|1935.6|1934.4|90
1648751400000|2022-03-31 18:30:00|1937.1|1935.9|1935.6|1934.4|1937.1|1935.9|1935.6|1934.4|75
1648751700000|2022-03-31 18:35:00|1936.1|1934.9|1936.6|1935.4|1937.1|1935.9|1935.3|1934.1|148
1648752000000|2022-03-31 18:40:00|1937.1|1935.9|1936.3|1935.1|1937.1|1935.9|1935.6|1934.4|116
1648752300000|2022-03-31 18:45:00|1936.6|1935.4|1936.1|1934.9|1937.1|1935.9|1936.1|1934.9|74
1648752600000|2022-03-31 18:50:00|1936.6|1935.4|1936.1|1934.9|1937.1|1935.9|1936.1|1934.9|119
1648752900000|2022-03-31 18:55:00|1936.6|1935.4|1939.1|1937.9|1939.1|1937.9|1936.6|1935.4|142
1648753200000|2022-03-31 19:00:00|1939.6|1938.4|1940.6|1939.4|1941.6|1940.4|1939.1|1937.9|76
1648753500000|2022-03-31 19:05:00|1940.1|1938.9|1939.1|1937.9|1940.6|1939.4|1939.1|1937.9|109
1648753800000|2022-03-31 19:10:00|1938.6|1937.4|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|103
1648754100000|2022-03-31 19:15:00|1938.3|1937.1|1937.6|1936.4|1938.6|1937.4|1937.6|1936.4|79
1648754400000|2022-03-31 19:20:00|1937.1|1935.9|1936.1|1934.9|1937.6|1936.4|1935.6|1934.4|133
1648754700000|2022-03-31 19:25:00|1935.8|1934.6|1934.6|1933.4|1936.1|1934.9|1934.1|1932.9|101
1648755000000|2022-03-31 19:30:00|1934.8|1933.6|1934.1|1932.9|1935.6|1934.4|1933.1|1931.9|145
1648755300000|2022-03-31 19:35:00|1933.8|1932.6|1934.6|1933.4|1935.6|1934.4|1933.6|1932.4|40
1648755600000|2022-03-31 19:40:00|1934.3|1933.1|1933.1|1931.9|1934.6|1933.4|1933.1|1931.9|109
1648755900000|2022-03-31 19:45:00|1933.6|1932.4|1933.3|1932.1|1934.6|1933.4|1932.6|1931.4|176
1648756200000|2022-03-31 19:50:00|1933.1|1931.9|1930.1|1928.9|1933.6|1932.4|1930.1|1928.9|311
1648756500000|2022-03-31 19:55:00|1929.8|1928.6|1927.1|1925.9|1930.1|1928.9|1927.1|1925.9|1119
1648756800000|2022-03-31 20:00:00|1927.6|1926.4|1927.6|1926.4|1929.6|1928.4|1927.6|1926.4|80
1648757100000|2022-03-31 20:05:00|1928.1|1926.9|1928.1|1926.9|1928.1|1926.9|1927.6|1926.4|24
1648757400000|2022-03-31 20:10:00|1928.3|1927.1|1929.1|1927.9|1929.3|1928.1|1928.1|1926.9|27
1648757700000|2022-03-31 20:15:00|1928.8|1927.6|1928.1|1926.9|1929.1|1927.9|1928.1|1926.9|30
1648758000000|2022-03-31 20:20:00|1928.6|1926.6|1928.2|1926.2|1928.8|1926.8|1928.1|1926.1|66
1648758300000|2022-03-31 20:25:00|1928.1|1926.1|1928.9|1926.9|1929.1|1927.1|1928.1|1926.1|18
1648758600000|2022-03-31 20:30:00|1929|1927|1929.4|1927.4|1929.6|1927.6|1929|1927|9
1648758900000|2022-03-31 20:35:00|1929.2|1927.2|1929.1|1927.1|1929.7|1927.7|1929.1|1927.1|7
1648759200000|2022-03-31 20:40:00|1929.3|1927.3|1929.7|1927.7|1929.9|1927.9|1929.3|1927.3|8
1648759500000|2022-03-31 20:45:00|1929.9|1927.9|1930.6|1928.6|1930.9|1928.9|1929.1|1927.1|46
1648759800000|2022-03-31 20:50:00|1930.8|1928.8|1930.9|1928.9|1931.1|1929.1|1929.6|1927.6|22
1648760100000|2022-03-31 20:55:00|1930.7|1928.7|1930|1928|1931|1929|1929.8|1927.8|0
1648760400000|2022-03-31 21:00:00|1930.3|1928.3|1930.3|1928.3|1930.3|1928.3|1930.3|1928.3|2
1648761300000|2022-03-31 21:15:00|1929.9|1927.9|1930|1928|1930|1928|1929.9|1927.9|0
1648761600000|2022-03-31 21:20:00|1929.9|1927.9|1929.7|1927.7|1929.9|1927.9|1929.7|1927.7|0
1648761900000|2022-03-31 21:25:00|1929.8|1927.8|1929.4|1927.4|1929.9|1927.9|1929.4|1927.4|0
1648762200000|2022-03-31 21:30:00|1929.5|1927.5|1929.4|1927.4|1929.6|1927.6|1929.2|1927.2|0
1648762500000|2022-03-31 21:35:00|1929.2|1927.2|1929.2|1927.2|1929.3|1927.3|1929.1|1927.1|0
1648762800000|2022-03-31 21:40:00|1929.1|1927.1|1929.4|1927.4|1929.4|1927.4|1929.1|1927.1|0
1648763100000|2022-03-31 21:45:00|1929.3|1927.3|1929.4|1927.4|1929.6|1927.6|1929.3|1927.3|0
1648763400000|2022-03-31 21:50:00|1929.5|1927.5|1929.5|1927.5|1929.8|1927.8|1929.5|1927.5|0
1648763700000|2022-03-31 21:55:00|1929.6|1927.6|1929.9|1927.9|1930|1928|1929.6|1927.6|0
1648764000000|2022-03-31 22:00:00|1930|1928|1930.9|1928.9|1930.9|1928.9|1929.2|1927.2|0
1648764300000|2022-03-31 22:05:00|1930.8|1928.8|1930.5|1928.5|1930.8|1928.8|1930.5|1928.5|0
1648764600000|2022-03-31 22:10:00|1930.6|1928.6|1929.3|1927.3|1930.6|1928.6|1929.3|1927.3|0
1648764900000|2022-03-31 22:15:00|1929.5|1927.5|1929.1|1927.1|1929.6|1927.6|1928.6|1926.6|0
1648765200000|2022-03-31 22:20:00|1928.9|1926.9|1928.8|1926.8|1929|1927|1928.6|1926.6|0
1648765500000|2022-03-31 22:25:00|1928.9|1926.9|1928.7|1926.7|1928.9|1926.9|1928.6|1926.6|0
1648765800000|2022-03-31 22:30:00|1928.9|1926.9|1930.3|1928.3|1930.5|1928.5|1928.9|1926.9|0
1648766100000|2022-03-31 22:35:00|1930.5|1928.5|1930.4|1928.4|1930.7|1928.7|1930.3|1928.3|0
1648766400000|2022-03-31 22:40:00|1930.5|1928.5|1930.8|1928.8|1930.8|1928.8|1930.2|1928.2|0
1648766700000|2022-03-31 22:45:00|1930.9|1928.9|1930.5|1928.5|1930.9|1928.9|1930.5|1928.5|0
1648767000000|2022-03-31 22:50:00|1930.4|1928.4|1930.4|1928.4|1930.7|1928.7|1930.2|1928.2|0
1648767300000|2022-03-31 22:55:00|1930.5|1928.5|1930.7|1928.7|1930.7|1928.7|1930.5|1928.5|0
1648767600000|2022-03-31 23:00:00|1930.9|1928.9|1930.8|1928.8|1931.3|1929.3|1930.7|1928.7|0
1648767900000|2022-03-31 23:05:00|1930.9|1928.9|1931.2|1929.2|1931.3|1929.3|1930.5|1928.5|0
1648768200000|2022-03-31 23:10:00|1930.9|1928.9|1930.9|1928.9|1931|1929|1930.5|1928.5|0
1648768500000|2022-03-31 23:15:00|1930.8|1928.8|1931|1929|1931.3|1929.3|1930.8|1928.8|0
1648768800000|2022-03-31 23:20:00|1931.2|1929.2|1930.7|1928.7|1931.3|1929.3|1930.7|1928.7|0
1648769100000|2022-03-31 23:25:00|1930.9|1928.9|1931|1929|1931.2|1929.2|1930.9|1928.9|0
1648769400000|2022-03-31 23:30:00|1931.3|1929.3|1932.2|1930.2|1933.2|1931.2|1930.9|1928.9|0
1648769700000|2022-03-31 23:35:00|1932.3|1930.3|1934.3|1932.3|1934.3|1932.3|1932.3|1930.3|0
1648770000000|2022-03-31 23:40:00|1934.4|1932.4|1933.7|1931.7|1934.5|1932.5|1933.2|1931.2|0
1648770300000|2022-03-31 23:45:00|1935.1|1933.9|1931.1|1929.9|1935.3|1934.1|1931.1|1929.9|991
1648770600000|2022-03-31 23:50:00|1930.6|1929.4|1933.6|1932.4|1933.6|1932.4|1929.6|1928.4|434
1648770900000|2022-03-31 23:55:00|1933.1|1931.9|1932.1|1930.9|1934.1|1932.9|1932.1|1930.9|598
1648771200000|2022-04-01 00:00:00|1931.9|1931.1|1923.4|1922.6|1935.9|1935.1|1921.9|1921.1|4618
1648771500000|2022-04-01 00:05:00|1923.9|1923.1|1925.4|1924.6|1927.4|1926.6|1920.4|1919.6|2551
1648771800000|2022-04-01 00:10:00|1924.9|1924.1|1924.9|1924.1|1925.9|1925.1|1922.9|1922.1|1434
1648772100000|2022-04-01 00:15:00|1924.4|1923.6|1921.9|1921.1|1925.4|1924.6|1921.4|1920.6|1713
1648772400000|2022-04-01 00:20:00|1921.4|1920.6|1925.4|1924.6|1927.4|1926.6|1921.4|1920.6|1109
1648772700000|2022-04-01 00:25:00|1924.9|1924.1|1927.9|1927.1|1927.9|1927.1|1924.4|1923.6|565
1648773000000|2022-04-01 00:30:00|1927.4|1926.6|1923.4|1922.6|1927.9|1927.1|1922.9|1922.1|743
1648773300000|2022-04-01 00:35:00|1922.9|1922.1|1925.9|1925.1|1925.9|1925.1|1921.9|1921.1|617
1648773600000|2022-04-01 00:40:00|1925.4|1924.6|1929.9|1929.1|1930.4|1929.6|1925.4|1924.6|691
1648773900000|2022-04-01 00:45:00|1930.4|1929.6|1929.9|1929.1|1930.9|1930.1|1927.9|1927.1|727
1648774200000|2022-04-01 00:50:00|1930.1|1929.3|1931.9|1931.1|1931.9|1931.1|1927.9|1927.1|629
1648774500000|2022-04-01 00:55:00|1932.4|1931.6|1935.9|1935.1|1935.9|1935.1|1931.9|1931.1|1126
1648774800000|2022-04-01 01:00:00|1935.4|1934.6|1934.9|1934.1|1935.4|1934.6|1932.9|1932.1|797
1648775100000|2022-04-01 01:05:00|1934.4|1933.6|1934.9|1934.1|1935.4|1934.6|1934.4|1933.6|409
1648775400000|2022-04-01 01:10:00|1934.6|1933.8|1935.9|1935.1|1935.9|1935.1|1933.4|1932.6|461
1648775700000|2022-04-01 01:15:00|1935.4|1934.6|1935.4|1934.6|1935.9|1935.1|1934.4|1933.6|297
1648776000000|2022-04-01 01:20:00|1935.9|1935.1|1938.9|1938.1|1939.9|1939.1|1934.9|1934.1|1241
1648776300000|2022-04-01 01:25:00|1939.1|1938.3|1939.4|1938.6|1939.9|1939.1|1936.9|1936.1|561
1648776600000|2022-04-01 01:30:00|1938.9|1938.1|1940.4|1939.6|1941.4|1940.6|1937.9|1937.1|546
1648776900000|2022-04-01 01:35:00|1940.1|1939.3|1937.4|1936.6|1940.4|1939.6|1936.4|1935.6|701
1648777200000|2022-04-01 01:40:00|1937.6|1936.8|1938.4|1937.6|1939.4|1938.6|1937.4|1936.6|380
1648777500000|2022-04-01 01:45:00|1937.9|1937.1|1937.9|1937.1|1938.9|1938.1|1937.4|1936.6|277
1648777800000|2022-04-01 01:50:00|1938.4|1937.6|1938.9|1938.1|1942.9|1942.1|1938.4|1937.6|1089
1648778100000|2022-04-01 01:55:00|1938.4|1937.6|1939.9|1939.1|1940.4|1939.6|1937.9|1937.1|483
1648778400000|2022-04-01 02:00:00|1939.4|1938.6|1939.4|1938.6|1940.4|1939.6|1938.6|1937.8|469
1648778700000|2022-04-01 02:05:00|1939.6|1938.8|1940.9|1940.1|1941.4|1940.6|1938.9|1938.1|347
1648779000000|2022-04-01 02:10:00|1940.6|1939.8|1940.9|1940.1|1941.9|1941.1|1939.4|1938.6|464
1648779300000|2022-04-01 02:15:00|1941.1|1940.3|1941.4|1940.6|1941.9|1941.1|1940.4|1939.6|272
1648779600000|2022-04-01 02:20:00|1940.9|1940.1|1940.4|1939.6|1940.9|1940.1|1939.4|1938.6|400
1648779900000|2022-04-01 02:25:00|1939.9|1939.1|1941.4|1940.6|1941.9|1941.1|1939.9|1939.1|333
1648780200000|2022-04-01 02:30:00|1941.9|1941.1|1942.9|1942.1|1944.1|1943.3|1941.9|1941.1|274
1648780500000|2022-04-01 02:35:00|1942.4|1941.6|1943.6|1942.8|1944.1|1943.3|1941.9|1941.1|368
1648780800000|2022-04-01 02:40:00|1943.9|1943.1|1945.9|1945.1|1946.9|1946.1|1943.4|1942.6|407
1648781100000|2022-04-01 02:45:00|1945.6|1944.8|1945.9|1945.1|1945.9|1945.1|1944.4|1943.6|101
1648781400000|2022-04-01 02:50:00|1945.4|1944.6|1943.4|1942.6|1946.4|1945.6|1943.4|1942.6|379
1648781700000|2022-04-01 02:55:00|1943.6|1942.8|1944.4|1943.6|1944.4|1943.6|1943.4|1942.6|153
1648782000000|2022-04-01 03:00:00|1944.9|1944.1|1945.4|1944.6|1945.4|1944.6|1944.4|1943.6|239
1648782300000|2022-04-01 03:05:00|1944.9|1944.1|1945.9|1945.1|1945.9|1945.1|1944.9|1944.1|287
1648782600000|2022-04-01 03:10:00|1945.4|1944.6|1945.4|1944.6|1945.9|1945.1|1945.4|1944.6|185
1648782900000|2022-04-01 03:15:00|1945.9|1945.1|1945.9|1945.1|1945.9|1945.1|1945.9|1945.1|152
1648783200000|2022-04-01 03:20:00|1945.4|1944.6|1945.4|1944.6|1945.9|1945.1|1945.4|1944.6|203
1648783500000|2022-04-01 03:25:00|1945.9|1945.1|1946.1|1945.3|1946.4|1945.6|1945.4|1944.6|384
1648783800000|2022-04-01 03:30:00|1946.4|1945.6|1944.9|1944.1|1948.9|1948.1|1944.9|1944.1|1313
1648784100000|2022-04-01 03:35:00|1945.4|1944.6|1944.4|1943.6|1945.4|1944.6|1943.9|1943.1|380
1648784400000|2022-04-01 03:40:00|1943.9|1943.1|1944.4|1943.6|1945.9|1945.1|1943.9|1943.1|415
1648784700000|2022-04-01 03:45:00|1944.9|1944.1|1946.9|1946.1|1947.4|1946.6|1944.4|1943.6|524
1648785000000|2022-04-01 03:50:00|1947.4|1946.6|1946.9|1946.1|1948.9|1948.1|1946.1|1945.3|767
1648785300000|2022-04-01 03:55:00|1946.4|1945.6|1946.4|1945.6|1947.4|1946.6|1946.1|1945.3|396
1648785600000|2022-04-01 04:00:00|1946.9|1946.1|1945.9|1945.1|1946.9|1946.1|1945.4|1944.6|447
1648785900000|2022-04-01 04:05:00|1946.1|1945.3|1946.9|1946.1|1947.4|1946.6|1945.9|1945.1|629
1648786200000|2022-04-01 04:10:00|1946.4|1945.6|1947.4|1946.6|1947.4|1946.6|1945.9|1945.1|288
1648786500000|2022-04-01 04:15:00|1946.9|1946.1|1946.9|1946.1|1947.9|1947.1|1946.4|1945.6|285
1648786800000|2022-04-01 04:20:00|1946.4|1945.6|1946.9|1946.1|1946.9|1946.1|1945.9|1945.1|203
1648787100000|2022-04-01 04:25:00|1946.4|1945.6|1946.9|1946.1|1947.4|1946.6|1946.4|1945.6|300
1648787400000|2022-04-01 04:30:00|1947.4|1946.6|1945.9|1945.1|1947.4|1946.6|1945.9|1945.1|185
1648787700000|2022-04-01 04:35:00|1945.6|1944.8|1945.9|1945.1|1945.9|1945.1|1945.6|1944.8|232
1648788000000|2022-04-01 04:40:00|1945.4|1944.6|1944.9|1944.1|1945.4|1944.6|1943.4|1942.6|498
1648788300000|2022-04-01 04:45:00|1945.4|1944.6|1946.4|1945.6|1946.4|1945.6|1944.9|1944.1|323
1648788600000|2022-04-01 04:50:00|1945.9|1945.1|1944.9|1944.1|1945.9|1945.1|1942.9|1942.1|726
1648788900000|2022-04-01 04:55:00|1944.6|1943.8|1945.4|1944.6|1945.9|1945.1|1944.4|1943.6|335
1648789200000|2022-04-01 05:00:00|1944.9|1944.1|1945.9|1945.1|1946.9|1946.1|1944.9|1944.1|351
1648789500000|2022-04-01 05:05:00|1945.6|1944.8|1947.4|1946.6|1947.4|1946.6|1945.4|1944.6|221
1648789800000|2022-04-01 05:10:00|1946.9|1946.1|1947.4|1946.6|1947.6|1946.8|1946.4|1945.6|428
1648790100000|2022-04-01 05:15:00|1947.6|1946.8|1947.4|1946.6|1947.9|1947.1|1947.4|1946.6|125
1648790400000|2022-04-01 05:20:00|1946.9|1946.1|1945.9|1945.1|1946.9|1946.1|1945.9|1945.1|503
1648790700000|2022-04-01 05:25:00|1946.1|1945.3|1946.4|1945.6|1947.4|1946.6|1945.9|1945.1|299
1648791000000|2022-04-01 05:30:00|1945.9|1945.1|1945.4|1944.6|1946.4|1945.6|1944.9|1944.1|415
1648791300000|2022-04-01 05:35:00|1944.9|1944.1|1945.4|1944.6|1945.4|1944.6|1944.4|1943.6|521
1648791600000|2022-04-01 05:40:00|1945.9|1945.1|1946.9|1946.1|1946.9|1946.1|1945.4|1944.6|594
1648791900000|2022-04-01 05:45:00|1946.4|1945.6|1944.9|1944.1|1946.4|1945.6|1943.9|1943.1|830
1648792200000|2022-04-01 05:50:00|1944.4|1943.6|1943.4|1942.6|1945.6|1944.8|1942.9|1942.1|937
1648792500000|2022-04-01 05:55:00|1943.6|1942.8|1944.4|1943.6|1945.9|1945.1|1943.4|1942.6|2955
1648792800000|2022-04-01 06:00:00|1944.9|1944.1|1942.9|1942.1|1944.9|1944.1|1941.9|1941.1|2095
1648793100000|2022-04-01 06:05:00|1942.4|1941.6|1942.9|1940.9|1943|1942.1|1940.9|1940.1|555
1648793400000|2022-04-01 06:10:00|1943|1941|1944|1942|1944.5|1942.5|1942.8|1940.8|7
1648793700000|2022-04-01 06:15:00|1944.2|1942.2|1944.3|1942.3|1944.6|1942.6|1943.7|1941.7|721
1648794000000|2022-04-01 06:20:00|1944.5|1942.5|1946.8|1944.8|1946.8|1944.8|1944.3|1942.3|0
1648794300000|2022-04-01 06:25:00|1946.7|1944.7|1946.9|1944.9|1947.2|1945.2|1946.3|1944.3|0
1648794600000|2022-04-01 06:30:00|1946.6|1944.6|1946.3|1944.3|1946.9|1944.9|1946.3|1944.3|0
1648794900000|2022-04-01 06:35:00|1946.1|1944.1|1946.4|1944.4|1946.9|1944.9|1945.7|1943.7|0
1648795200000|2022-04-01 06:40:00|1946.5|1944.5|1946.2|1944.2|1946.7|1944.7|1945.7|1943.7|0
1648795500000|2022-04-01 06:45:00|1946.3|1944.3|1946.9|1944.9|1947.2|1945.2|1946.3|1944.3|0
1648795800000|2022-04-01 06:50:00|1947|1945|1947.8|1945.8|1948.1|1946.1|1946.9|1944.9|0
1648796100000|2022-04-01 06:55:00|1947.9|1945.9|1948.5|1946.5|1948.8|1946.8|1947.4|1945.4|0
1648796400000|2022-04-01 07:00:00|1948.4|1946.4|1946.9|1944.9|1948.5|1946.5|1946.6|1944.6|0
1648796700000|2022-04-01 07:05:00|1947.1|1945.1|1946.5|1944.5|1947.4|1945.4|1945.7|1943.7|0
1648797000000|2022-04-01 07:10:00|1946.4|1944.4|1945.7|1943.7|1947.5|1945.5|1945.3|1943.3|0
1648797300000|2022-04-01 07:15:00|1946|1944|1948.2|1946.2|1948.5|1946.5|1945.7|1943.7|0
1648797600000|2022-04-01 07:20:00|1948|1946|1948.5|1946.5|1950.1|1948.1|1947.7|1945.7|0
1648797900000|2022-04-01 07:25:00|1948.6|1946.6|1947.9|1945.9|1948.6|1946.6|1947.3|1945.3|0
1648798200000|2022-04-01 07:30:00|1947.8|1945.8|1947.1|1945.9|1948.6|1947.4|1947.1|1945.7|303
1648798500000|2022-04-01 07:35:00|1946.8|1945.6|1946.6|1945.4|1946.8|1945.6|1945.6|1944.4|117
1648798800000|2022-04-01 07:40:00|1946.1|1944.9|1946.8|1945.6|1947.1|1945.9|1945.6|1944.4|227
1648799100000|2022-04-01 07:45:00|1946.6|1945.4|1948.8|1947.6|1949.1|1947.9|1946.6|1945.4|253
1648799400000|2022-04-01 07:50:00|1948.6|1947.4|1950.1|1948.9|1950.6|1949.4|1948.6|1947.4|384
1648799700000|2022-04-01 07:55:00|1949.8|1948.6|1950.1|1948.9|1950.1|1948.9|1948.1|1946.9|110
1648800000000|2022-04-01 08:00:00|1949.8|1948.6|1951.1|1949.9|1951.6|1950.4|1949.6|1948.4|152
1648800300000|2022-04-01 08:05:00|1951.3|1950.1|1950.6|1949.4|1951.6|1950.4|1950.1|1948.9|156
1648800600000|2022-04-01 08:10:00|1950.8|1949.6|1949.6|1948.4|1951.1|1949.9|1949.6|1948.4|92
1648800900000|2022-04-01 08:15:00|1949.8|1948.6|1950.1|1948.9|1950.6|1949.4|1949.1|1947.9|181
1648801200000|2022-04-01 08:20:00|1949.6|1948.4|1949.6|1948.4|1950.1|1948.9|1949.6|1948.4|51
1648801500000|2022-04-01 08:25:00|1950.1|1948.9|1948.8|1947.6|1950.1|1948.9|1948.6|1947.4|46
1648801800000|2022-04-01 08:30:00|1949.1|1947.9|1948.1|1946.9|1949.1|1947.9|1947.6|1946.4|44
1648802100000|2022-04-01 08:35:00|1948.6|1947.4|1946.8|1945.6|1948.6|1947.4|1946.8|1945.6|60
1648802400000|2022-04-01 08:40:00|1947.1|1945.9|1948.6|1947.4|1949.1|1947.9|1947.1|1945.9|77
1648802700000|2022-04-01 08:45:00|1948.8|1947.6|1949.1|1947.9|1949.6|1948.4|1948.6|1947.4|70
1648803000000|2022-04-01 08:50:00|1949.3|1948.1|1948.6|1947.4|1949.3|1948.1|1948.6|1947.4|47
1648803300000|2022-04-01 08:55:00|1948.3|1947.1|1949.6|1948.4|1950.1|1948.9|1948.1|1946.9|93
1648803600000|2022-04-01 09:00:00|1949.1|1947.9|1948.1|1946.9|1949.3|1948.1|1947.6|1946.4|78
1648803900000|2022-04-01 09:05:00|1947.8|1946.6|1947.1|1945.9|1947.8|1946.6|1946.1|1944.9|75
1648804200000|2022-04-01 09:10:00|1946.8|1945.6|1947.6|1946.4|1948.1|1946.9|1946.6|1945.4|80
1648804500000|2022-04-01 09:15:00|1947.8|1946.6|1946.8|1945.6|1948.1|1946.9|1946.6|1945.4|59
1648804800000|2022-04-01 09:20:00|1946.6|1945.4|1949.1|1947.9|1950.1|1948.9|1946.6|1945.4|174
1648805100000|2022-04-01 09:25:00|1949.3|1948.1|1949.6|1948.4|1950.1|1948.9|1949.1|1947.9|46
1648805400000|2022-04-01 09:30:00|1949.3|1948.1|1951.8|1950.6|1952.6|1951.4|1949.1|1947.9|172
1648805700000|2022-04-01 09:35:00|1952.1|1950.9|1951.1|1949.9|1952.3|1951.1|1950.6|1949.4|42
1648806000000|2022-04-01 09:40:00|1951.3|1950.1|1950.6|1949.4|1951.3|1950.1|1950.1|1948.9|41
1648806300000|2022-04-01 09:45:00|1950.8|1949.6|1951.1|1949.9|1951.1|1949.9|1950.1|1948.9|38
1648806600000|2022-04-01 09:50:00|1951.6|1950.4|1951.6|1950.4|1952.1|1950.9|1951.1|1949.9|24
1648806900000|2022-04-01 09:55:00|1951.8|1950.6|1952.1|1950.9|1952.6|1951.4|1951.6|1950.4|65
1648807200000|2022-04-01 10:00:00|1952.6|1951.4|1953.6|1952.4|1953.6|1952.4|1952.6|1951.4|74
1648807500000|2022-04-01 10:05:00|1953.3|1952.1|1953.1|1951.9|1953.6|1952.4|1952.6|1951.4|70
1648807800000|2022-04-01 10:10:00|1952.8|1951.6|1952.6|1951.4|1953.3|1952.1|1952.6|1951.4|21
1648808100000|2022-04-01 10:15:00|1953.1|1951.9|1952.6|1951.4|1953.1|1951.9|1952.6|1951.4|26
1648808400000|2022-04-01 10:20:00|1952.1|1950.9|1951.1|1949.9|1952.6|1951.4|1951.1|1949.9|73
1648808700000|2022-04-01 10:25:00|1951.3|1950.1|1951.6|1950.4|1952.1|1950.9|1951.1|1949.9|36
1648809000000|2022-04-01 10:30:00|1951.8|1950.6|1951.3|1950.1|1952.1|1950.9|1951.1|1949.9|39
1648809300000|2022-04-01 10:35:00|1951.1|1949.9|1950.6|1949.4|1951.6|1950.4|1950.1|1948.9|21
1648809600000|2022-04-01 10:40:00|1950.8|1949.6|1950.8|1949.6|1951.1|1949.9|1950.6|1949.4|28
1648809900000|2022-04-01 10:45:00|1951.1|1949.9|1950.8|1949.6|1951.1|1949.9|1950.6|1949.4|23
1648810200000|2022-04-01 10:50:00|1950.6|1949.4|1949.3|1948.1|1951.6|1950.4|1949.3|1948.1|116
1648810500000|2022-04-01 10:55:00|1949.6|1948.4|1949.6|1948.4|1949.6|1948.4|1949.1|1947.9|56
1648810800000|2022-04-01 11:00:00|1950.1|1948.9|1949.6|1948.4|1950.6|1949.4|1949.6|1948.4|165
1648811100000|2022-04-01 11:05:00|1950.1|1948.9|1951.6|1950.4|1951.6|1950.4|1950.1|1948.9|111
1648811400000|2022-04-01 11:10:00|1951.8|1950.6|1951.8|1950.6|1952.1|1950.9|1951.1|1949.9|35
1648811700000|2022-04-01 11:15:00|1951.6|1950.4|1951.8|1950.6|1952.6|1951.4|1951.6|1950.4|22
1648812000000|2022-04-01 11:20:00|1951.6|1950.4|1952.1|1950.9|1952.1|1950.9|1951.6|1950.4|19
1648812300000|2022-04-01 11:25:00|1952.3|1951.1|1950.8|1949.6|1952.3|1951.1|1950.8|1949.6|81
1648812600000|2022-04-01 11:30:00|1951.1|1949.9|1951.1|1949.9|1951.3|1950.1|1950.6|1949.4|24
1648812900000|2022-04-01 11:35:00|1951.3|1950.1|1951.1|1949.9|1951.6|1950.4|1951.1|1949.9|11
1648813200000|2022-04-01 11:40:00|1951.3|1950.1|1949.8|1948.6|1951.6|1950.4|1949.6|1948.4|92
1648813500000|2022-04-01 11:45:00|1949.6|1948.4|1951.1|1949.9|1951.3|1950.1|1949.6|1948.4|91
1648813800000|2022-04-01 11:50:00|1951.3|1950.1|1952.1|1950.9|1952.6|1951.4|1951.1|1949.9|168
1648814100000|2022-04-01 11:55:00|1952.3|1951.1|1953.1|1951.9|1953.1|1951.9|1952.1|1950.9|109
1648814400000|2022-04-01 12:00:00|1952.8|1951.6|1952.8|1951.6|1953.6|1952.4|1952.6|1951.4|90
1648814700000|2022-04-01 12:05:00|1952.6|1951.4|1954.1|1952.9|1954.1|1952.9|1952.6|1951.4|31
1648815000000|2022-04-01 12:10:00|1953.6|1952.4|1952.6|1951.4|1953.8|1952.6|1952.6|1951.4|10
1648815300000|2022-04-01 12:15:00|1952.8|1951.6|1953.6|1952.4|1954.1|1952.9|1952.6|1951.4|47
1648815600000|2022-04-01 12:20:00|1953.3|1952.1|1953.6|1952.4|1954.1|1952.9|1953.3|1952.1|49
1648815900000|2022-04-01 12:25:00|1953.3|1952.1|1953.1|1951.9|1953.6|1952.4|1952.6|1951.4|33
1648816200000|2022-04-01 12:30:00|1952.8|1951.6|1951.6|1950.4|1953.6|1952.4|1951.1|1949.9|77
1648816500000|2022-04-01 12:35:00|1951.8|1950.6|1953.3|1952.1|1953.6|1952.4|1951.6|1950.4|99
1648816800000|2022-04-01 12:40:00|1953.6|1952.4|1952.1|1950.9|1953.6|1952.4|1951.3|1950.1|51
1648817100000|2022-04-01 12:45:00|1951.8|1950.6|1951.6|1950.4|1952.1|1950.9|1951.6|1950.4|36
1648817400000|2022-04-01 12:50:00|1951.3|1950.1|1951.6|1950.4|1951.6|1950.4|1950.6|1949.4|29
1648817700000|2022-04-01 12:55:00|1951.8|1950.6|1951.1|1949.9|1952.1|1950.9|1951.1|1949.9|94
1648818000000|2022-04-01 13:00:00|1950.8|1949.6|1949.6|1948.4|1951.6|1950.4|1949.6|1948.4|61
1648818300000|2022-04-01 13:05:00|1950.1|1948.9|1950.6|1949.4|1950.6|1949.4|1950.1|1948.9|17
1648818600000|2022-04-01 13:10:00|1950.8|1949.6|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|49
1648818900000|2022-04-01 13:15:00|1951.3|1950.1|1951.6|1950.4|1952.1|1950.9|1951.1|1949.9|96
1648819200000|2022-04-01 13:20:00|1952.1|1950.9|1952.8|1951.6|1953.1|1951.9|1952.1|1950.9|39
1648819500000|2022-04-01 13:25:00|1953.1|1951.9|1953.6|1952.4|1954.1|1952.9|1953.1|1951.9|51
1648819800000|2022-04-01 13:30:00|1954.1|1952.9|1956.6|1955.4|1958.1|1956.9|1953.6|1952.4|401
1648820100000|2022-04-01 13:35:00|1957.1|1955.9|1956.6|1955.4|1958.1|1956.9|1956.1|1954.9|266
1648820400000|2022-04-01 13:40:00|1957.1|1955.9|1957.1|1955.9|1957.1|1955.9|1955.6|1954.4|210
1648820700000|2022-04-01 13:45:00|1956.8|1955.6|1956.6|1955.4|1957.6|1956.4|1955.8|1954.6|84
1648821000000|2022-04-01 13:50:00|1956.3|1955.1|1954.6|1953.4|1957.1|1955.9|1954.1|1952.9|143
1648821300000|2022-04-01 13:55:00|1954.3|1953.1|1956.1|1954.9|1956.1|1954.9|1954.1|1952.9|76
1648821600000|2022-04-01 14:00:00|1955.6|1954.4|1954.6|1953.4|1956.1|1954.9|1953.1|1951.9|166
1648821900000|2022-04-01 14:05:00|1954.8|1953.6|1954.1|1952.9|1955.1|1953.9|1953.6|1952.4|87
1648822200000|2022-04-01 14:10:00|1954.6|1953.4|1955.6|1954.4|1956.1|1954.9|1954.3|1953.1|157
1648822500000|2022-04-01 14:15:00|1955.8|1954.6|1953.8|1952.6|1957.1|1955.9|1953.6|1952.4|742
1648822800000|2022-04-01 14:20:00|1953.6|1952.4|1951.6|1950.4|1954.1|1952.9|1950.1|1948.9|278
1648823100000|2022-04-01 14:25:00|1951.8|1950.6|1951.6|1950.4|1952.1|1950.9|1951.1|1949.9|69
1648823400000|2022-04-01 14:30:00|1951.8|1950.6|1953.1|1951.9|1953.6|1952.4|1951.6|1950.4|46
1648823700000|2022-04-01 14:35:00|1953.3|1952.1|1951.8|1950.6|1953.6|1952.4|1951.6|1950.4|82
1648824000000|2022-04-01 14:40:00|1951.6|1950.4|1951.6|1950.4|1952.6|1951.4|1950.6|1949.4|85
1648824300000|2022-04-01 14:45:00|1951.8|1950.6|1953.1|1951.9|1953.6|1952.4|1951.6|1950.4|76
1648824600000|2022-04-01 14:50:00|1952.8|1951.6|1954.1|1952.9|1954.6|1953.4|1952.6|1951.4|52
1648824900000|2022-04-01 14:55:00|1954.6|1953.4|1954.6|1953.4|1954.6|1953.4|1954.1|1952.9|98
1648825200000|2022-04-01 15:00:00|1954.3|1953.1|1954.6|1953.4|1955.1|1953.9|1954.1|1952.9|40
1648825500000|2022-04-01 15:05:00|1954.1|1952.9|1955.1|1953.9|1956.1|1954.9|1954.1|1952.9|89
1648825800000|2022-04-01 15:10:00|1955.3|1954.1|1953.6|1952.4|1956.1|1954.9|1953.6|1952.4|88
1648826100000|2022-04-01 15:15:00|1953.1|1951.9|1953.1|1951.9|1954.1|1952.9|1953.1|1951.9|117
1648826400000|2022-04-01 15:20:00|1953.3|1952.1|1952.8|1951.6|1954.1|1952.9|1952.1|1950.9|130
1648826700000|2022-04-01 15:25:00|1953.1|1951.9|1951.1|1949.9|1953.6|1952.4|1951.1|1949.9|151
1648827000000|2022-04-01 15:30:00|1951.6|1950.4|1951.1|1949.9|1952.1|1950.9|1950.6|1949.4|67
1648827300000|2022-04-01 15:35:00|1951.3|1950.1|1949.6|1948.4|1951.3|1950.1|1948.6|1947.4|123
1648827600000|2022-04-01 15:40:00|1949.1|1947.9|1945.1|1943.9|1949.1|1947.9|1945.1|1943.9|326
1648827900000|2022-04-01 15:45:00|1944.6|1943.4|1945.6|1944.4|1946.6|1945.4|1944.6|1943.4|140
1648828200000|2022-04-01 15:50:00|1945.3|1944.1|1946.6|1945.4|1947.3|1946.1|1945.1|1943.9|83
1648828500000|2022-04-01 15:55:00|1946.3|1945.1|1944.6|1943.4|1946.6|1945.4|1943.6|1942.4|113
1648828800000|2022-04-01 16:00:00|1944.8|1943.6|1943.6|1942.4|1944.8|1943.6|1943.6|1942.4|72
1648829100000|2022-04-01 16:05:00|1943.3|1942.1|1943.6|1942.4|1943.8|1942.6|1943.1|1941.9|46
1648829400000|2022-04-01 16:10:00|1944.1|1942.9|1944.1|1942.9|1944.1|1942.9|1943.1|1941.9|29
1648829700000|2022-04-01 16:15:00|1944.3|1943.1|1943.6|1942.4|1944.6|1943.4|1942.6|1941.4|60
1648830000000|2022-04-01 16:20:00|1943.3|1942.1|1944.6|1943.4|1944.6|1943.4|1943.1|1941.9|81
1648830300000|2022-04-01 16:25:00|1944.8|1943.6|1944.6|1943.4|1945.1|1943.9|1944.1|1942.9|39
1648830600000|2022-04-01 16:30:00|1944.3|1943.1|1942.1|1940.9|1944.6|1943.4|1942.1|1940.9|93
1648830900000|2022-04-01 16:35:00|1942.3|1941.1|1943.1|1941.9|1943.1|1941.9|1941.1|1939.9|63
1648831200000|2022-04-01 16:40:00|1942.6|1941.4|1945.1|1943.9|1945.1|1943.9|1942.3|1941.1|133
1648831500000|2022-04-01 16:45:00|1944.8|1943.6|1945.6|1944.4|1945.6|1944.4|1944.6|1943.4|167
1648831800000|2022-04-01 16:50:00|1945.3|1944.1|1945.6|1944.4|1945.8|1944.6|1945.1|1943.9|56
1648832100000|2022-04-01 16:55:00|1945.8|1944.6|1945.1|1943.9|1946.6|1945.4|1944.6|1943.4|91
1648832400000|2022-04-01 17:00:00|1944.8|1943.6|1943.6|1942.4|1945.3|1944.1|1943.1|1941.9|25
1648832700000|2022-04-01 17:05:00|1943.8|1942.6|1943.6|1942.4|1944.8|1943.6|1943.1|1941.9|82
1648833000000|2022-04-01 17:10:00|1943.1|1941.9|1943.6|1942.4|1944.1|1942.9|1943.1|1941.9|51
1648833300000|2022-04-01 17:15:00|1943.1|1941.9|1942.6|1941.4|1943.1|1941.9|1942.6|1941.4|31
1648833600000|2022-04-01 17:20:00|1943.1|1941.9|1944.1|1942.9|1944.6|1943.4|1942.1|1940.9|43
1648833900000|2022-04-01 17:25:00|1943.6|1942.4|1944.1|1942.9|1944.6|1943.4|1943.6|1942.4|23
1648834200000|2022-04-01 17:30:00|1943.6|1942.4|1944.1|1942.9|1945.1|1943.9|1943.6|1942.4|20
1648834500000|2022-04-01 17:35:00|1944.3|1943.1|1947.6|1946.4|1948.1|1946.9|1944.1|1942.9|58
1648834800000|2022-04-01 17:40:00|1948.1|1946.9|1947.6|1946.4|1948.6|1947.4|1947.6|1946.4|82
1648835100000|2022-04-01 17:45:00|1947.3|1946.1|1947.1|1945.9|1947.6|1946.4|1946.6|1945.4|9
1648835400000|2022-04-01 17:50:00|1946.8|1945.6|1946.3|1945.1|1947.1|1945.9|1946.1|1944.9|19
1648835700000|2022-04-01 17:55:00|1946.1|1944.9|1947.6|1946.4|1947.6|1946.4|1946.1|1944.9|19
1648836000000|2022-04-01 18:00:00|1947.3|1946.1|1949.1|1947.9|1949.1|1947.9|1947.1|1945.9|20
1648836300000|2022-04-01 18:05:00|1949.3|1948.1|1948.8|1947.6|1950.1|1948.9|1948.6|1947.4|31
1648836600000|2022-04-01 18:10:00|1948.6|1947.4|1949.6|1948.4|1949.6|1948.4|1948.1|1946.9|42
1648836900000|2022-04-01 18:15:00|1949.3|1948.1|1949.1|1947.9|1950.1|1948.9|1949.1|1947.9|36
1648837200000|2022-04-01 18:20:00|1948.8|1947.6|1949.6|1948.4|1950.6|1949.4|1948.6|1947.4|48
1648837500000|2022-04-01 18:25:00|1950.1|1948.9|1951.1|1949.9|1951.1|1949.9|1949.6|1948.4|29
1648837800000|2022-04-01 18:30:00|1950.8|1949.6|1951.8|1950.6|1952.8|1951.6|1950.6|1949.4|104
1648838100000|2022-04-01 18:35:00|1952.1|1950.9|1950.6|1949.4|1952.1|1950.9|1950.1|1948.9|112
1648838400000|2022-04-01 18:40:00|1950.8|1949.6|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|65
1648838700000|2022-04-01 18:45:00|1950.6|1949.4|1949.6|1948.4|1951.6|1950.4|1949.6|1948.4|82
1648839000000|2022-04-01 18:50:00|1949.3|1948.1|1949.1|1947.9|1949.6|1948.4|1949.1|1947.9|39
1648839300000|2022-04-01 18:55:00|1949.3|1948.1|1948.6|1947.4|1949.6|1948.4|1947.8|1946.6|54
1648839600000|2022-04-01 19:00:00|1948.3|1947.1|1949.1|1947.9|1950.1|1948.9|1948.1|1946.9|38
1648839900000|2022-04-01 19:05:00|1949.3|1948.1|1948.1|1946.9|1950.1|1948.9|1948.1|1946.9|27
1648840200000|2022-04-01 19:10:00|1948.3|1947.1|1948.1|1946.9|1948.6|1947.4|1947.1|1945.9|44
1648840500000|2022-04-01 19:15:00|1948.6|1947.4|1946.1|1944.9|1948.6|1947.4|1946.1|1944.9|30
1648840800000|2022-04-01 19:20:00|1945.6|1944.4|1946.1|1944.9|1946.3|1945.1|1945.3|1944.1|50
1648841100000|2022-04-01 19:25:00|1946.3|1945.1|1946.1|1944.9|1946.6|1945.4|1945.6|1944.4|17
1648841400000|2022-04-01 19:30:00|1945.6|1944.4|1944.6|1943.4|1946.6|1945.4|1944.3|1943.1|26
1648841700000|2022-04-01 19:35:00|1945.1|1943.9|1945.1|1943.9|1945.3|1944.1|1944.1|1942.9|31
1648842000000|2022-04-01 19:40:00|1945.3|1944.1|1944.6|1943.4|1946.1|1944.9|1944.6|1943.4|65
1648842300000|2022-04-01 19:45:00|1944.8|1943.6|1946.6|1945.4|1946.6|1945.4|1944.1|1942.9|86
1648842600000|2022-04-01 19:50:00|1947.1|1945.9|1953.3|1952.1|1953.6|1952.4|1947.1|1945.9|343
1648842900000|2022-04-01 19:55:00|1953.1|1951.9|1953.6|1952.4|1954.1|1952.9|1952.6|1951.4|297
1648843200000|2022-04-01 20:00:00|1953.3|1952.1|1953.6|1952.4|1954.1|1952.9|1949.8|1948.6|513
1648843500000|2022-04-01 20:05:00|1953.3|1952.1|1949.6|1948.4|1953.6|1952.4|1949.3|1948.1|204
1648843800000|2022-04-01 20:10:00|1949.1|1947.9|1949.3|1948.1|1950.1|1948.9|1948.8|1947.6|10
1648844100000|2022-04-01 20:15:00|1949.8|1948.6|1950.1|1948.9|1950.1|1948.9|1949.3|1948.1|16
1648844400000|2022-04-01 20:20:00|1950.2|1948.2|1951.5|1949.5|1951.5|1949.5|1950.1|1948.1|31
1648844700000|2022-04-01 20:25:00|1951.6|1949.6|1951.8|1949.8|1951.8|1949.8|1951.3|1949.3|2
1648845000000|2022-04-01 20:30:00|1951.7|1949.7|1951|1949|1951.8|1949.8|1950.8|1948.8|2
1648845300000|2022-04-01 20:35:00|1950.8|1948.8|1951.6|1949.6|1951.7|1949.7|1950.8|1948.8|4
1648845600000|2022-04-01 20:40:00|1951.8|1949.8|1951.6|1949.6|1951.8|1949.8|1951|1949|5
1648845900000|2022-04-01 20:45:00|1951.5|1949.5|1948.5|1946.5|1951.5|1949.5|1948.5|1946.5|91
1648846200000|2022-04-01 20:50:00|1948.3|1946.3|1948.8|1946.8|1950.1|1948.1|1948.1|1946.1|65
1648846500000|2022-04-01 20:55:00|1949|1947|1949.1|1947.1|1950|1948|1948.9|1946.9|0
1649023200000|2022-04-03 22:00:00|1950.5|1948.5|1950.2|1948.2|1951.3|1949.3|1949.7|1947.7|0
1649023500000|2022-04-03 22:05:00|1950.3|1948.3|1950.8|1948.8|1951|1949|1950.2|1948.2|0
1649023800000|2022-04-03 22:10:00|1951|1949|1950.4|1948.4|1951|1949|1950.2|1948.2|0
1649024100000|2022-04-03 22:15:00|1950.5|1948.5|1949.6|1947.6|1950.5|1948.5|1949.4|1947.4|0
1649024400000|2022-04-03 22:20:00|1949.4|1947.4|1949.3|1947.3|1949.8|1947.8|1948.9|1946.9|0
1649024700000|2022-04-03 22:25:00|1949.5|1947.5|1949.6|1947.6|1949.7|1947.7|1949.1|1947.1|0
1649025000000|2022-04-03 22:30:00|1971.8|1969.8|1971.5|1969.5|1971.8|1969.8|1971.1|1969.1|0
1649025300000|2022-04-03 22:35:00|1971.4|1969.4|1971.2|1969.2|1972|1970|1971.1|1969.1|0
1649025600000|2022-04-03 22:40:00|1971.4|1969.4|1971.5|1969.5|1971.6|1969.6|1971.3|1969.3|0
1649025900000|2022-04-03 22:45:00|1949.3|1947.3|1949.3|1947.3|1949.4|1947.4|1949.3|1947.3|0
1649026200000|2022-04-03 22:50:00|1949.1|1947.1|1949|1947|1949.1|1947.1|1949|1947|0
1649026500000|2022-04-03 22:55:00|1949.1|1947.1|1949|1947|1949.1|1947.1|1949|1947|0
1649026800000|2022-04-03 23:00:00|1949.1|1947.1|1947.4|1945.4|1949.1|1947.1|1947.1|1945.1|0
1649027100000|2022-04-03 23:05:00|1947.2|1945.2|1947.7|1945.7|1947.7|1945.7|1947.2|1945.2|0
1649027400000|2022-04-03 23:10:00|1947.5|1945.5|1947.9|1945.9|1948.1|1946.1|1947.5|1945.5|0
1649027700000|2022-04-03 23:15:00|1947.7|1945.7|1947.5|1945.5|1947.9|1945.9|1947.2|1945.2|0
1649028000000|2022-04-03 23:20:00|1947.4|1945.4|1946.5|1944.5|1947.5|1945.5|1946.1|1944.1|0
1649028300000|2022-04-03 23:25:00|1946.3|1944.3|1946.3|1944.3|1946.6|1944.6|1946|1944|0
1649028600000|2022-04-03 23:30:00|1946.2|1944.2|1944.5|1942.5|1946.6|1944.6|1944.5|1942.5|0
1649028900000|2022-04-03 23:35:00|1944.3|1942.3|1945|1943|1945.7|1943.7|1944.1|1942.1|0
1649029200000|2022-04-03 23:40:00|1945.1|1943.1|1943.1|1941.1|1945.9|1943.9|1942.8|1940.8|0
1649029500000|2022-04-03 23:45:00|1944|1942|1941.6|1940.4|1944.6|1943.4|1941.1|1939.9|650
1649029800000|2022-04-03 23:50:00|1941.1|1939.9|1940.8|1939.6|1942.6|1941.4|1940.6|1939.4|342
1649030100000|2022-04-03 23:55:00|1941.1|1939.9|1945.1|1943.9|1945.1|1943.9|1941.1|1939.9|696
1649030400000|2022-04-04 00:00:00|1944.9|1944.1|1945.4|1944.6|1949.9|1949.1|1943.9|1943.1|1952
1649030700000|2022-04-04 00:05:00|1944.9|1944.1|1946.9|1946.1|1947.9|1947.1|1943.4|1942.6|797
1649031000000|2022-04-04 00:10:00|1947.4|1946.6|1949.4|1948.6|1949.4|1948.6|1946.9|1946.1|643
1649031300000|2022-04-04 00:15:00|1949.9|1949.1|1944.9|1944.1|1950.4|1949.6|1944.9|1944.1|657
1649031600000|2022-04-04 00:20:00|1944.4|1943.6|1946.4|1945.6|1946.9|1946.1|1942.9|1942.1|481
1649031900000|2022-04-04 00:25:00|1946.9|1946.1|1947.4|1946.6|1947.4|1946.6|1945.6|1944.8|346
1649032200000|2022-04-04 00:30:00|1946.9|1946.1|1945.4|1944.6|1946.9|1946.1|1944.4|1943.6|551
1649032500000|2022-04-04 00:35:00|1944.9|1944.1|1945.4|1944.6|1945.4|1944.6|1943.9|1943.1|304
1649032800000|2022-04-04 00:40:00|1944.9|1944.1|1946.4|1945.6|1946.4|1945.6|1944.4|1943.6|327
1649033100000|2022-04-04 00:45:00|1946.1|1945.3|1946.4|1945.6|1946.4|1945.6|1945.4|1944.6|301
1649033400000|2022-04-04 00:50:00|1946.1|1945.3|1946.4|1945.6|1947.4|1946.6|1945.9|1945.1|436
1649033700000|2022-04-04 00:55:00|1945.9|1945.1|1945.9|1945.1|1947.9|1947.1|1945.4|1944.6|460
1649034000000|2022-04-04 01:00:00|1946.4|1945.6|1943.1|1942.3|1946.4|1945.6|1942.9|1942.1|574
1649034300000|2022-04-04 01:05:00|1943.4|1942.6|1944.9|1944.1|1944.9|1944.1|1942.4|1941.6|388
1649034600000|2022-04-04 01:10:00|1945.4|1944.6|1946.4|1945.6|1946.4|1945.6|1944.9|1944.1|147
1649034900000|2022-04-04 01:15:00|1946.9|1946.1|1947.4|1946.6|1947.9|1947.1|1946.9|1946.1|296
1649035200000|2022-04-04 01:20:00|1946.9|1946.1|1946.9|1946.1|1947.9|1947.1|1946.9|1946.1|243
1649035500000|2022-04-04 01:25:00|1946.4|1945.6|1947.4|1946.6|1947.9|1947.1|1945.9|1945.1|310
1649035800000|2022-04-04 01:30:00|1946.9|1946.1|1947.4|1946.6|1948.9|1948.1|1945.9|1945.1|423
1649036100000|2022-04-04 01:35:00|1947.9|1947.1|1946.6|1945.8|1948.9|1948.1|1946.4|1945.6|256
1649036400000|2022-04-04 01:40:00|1946.4|1945.6|1947.1|1946.3|1947.4|1946.6|1945.9|1945.1|192
1649036700000|2022-04-04 01:45:00|1947.4|1946.6|1946.4|1945.6|1947.9|1947.1|1946.4|1945.6|163
1649037000000|2022-04-04 01:50:00|1946.6|1945.8|1947.4|1946.6|1948.4|1947.6|1946.6|1945.8|208
1649037300000|2022-04-04 01:55:00|1946.9|1946.1|1947.4|1946.6|1947.9|1947.1|1946.9|1946.1|183
1649037600000|2022-04-04 02:00:00|1947.6|1946.8|1948.4|1947.6|1948.9|1948.1|1946.4|1945.6|294
1649037900000|2022-04-04 02:05:00|1947.9|1947.1|1947.4|1946.6|1948.9|1948.1|1946.9|1946.1|337
1649038200000|2022-04-04 02:10:00|1947.1|1946.3|1947.9|1947.1|1949.6|1948.8|1946.9|1946.1|288
1649038500000|2022-04-04 02:15:00|1947.4|1946.6|1946.4|1945.6|1947.9|1947.1|1945.9|1945.1|347
1649038800000|2022-04-04 02:20:00|1945.9|1945.1|1945.9|1945.1|1946.4|1945.6|1945.4|1944.6|258
1649039100000|2022-04-04 02:25:00|1945.6|1944.8|1945.9|1945.1|1946.4|1945.6|1945.4|1944.6|206
1649039400000|2022-04-04 02:30:00|1945.4|1944.6|1945.9|1945.1|1945.9|1945.1|1945.4|1944.6|91
1649039700000|2022-04-04 02:35:00|1945.4|1944.6|1946.4|1945.6|1946.4|1945.6|1945.4|1944.6|40
1649040000000|2022-04-04 02:40:00|1946.9|1946.1|1946.9|1946.1|1946.9|1946.1|1945.9|1945.1|121
1649040300000|2022-04-04 02:45:00|1946.4|1945.6|1947.4|1946.6|1947.4|1946.6|1946.4|1945.6|60
1649040600000|2022-04-04 02:50:00|1947.6|1946.8|1947.4|1946.6|1947.9|1947.1|1947.4|1946.6|92
1649040900000|2022-04-04 02:55:00|1946.9|1946.1|1946.9|1946.1|1947.9|1947.1|1946.4|1945.6|118
1649041200000|2022-04-04 03:00:00|1946.6|1945.8|1946.9|1946.1|1947.4|1946.6|1945.9|1945.1|103
1649041500000|2022-04-04 03:05:00|1947.1|1946.3|1947.4|1946.6|1947.9|1947.1|1946.9|1946.1|81
1649041800000|2022-04-04 03:10:00|1947.9|1947.1|1947.4|1946.6|1947.9|1947.1|1947.4|1946.6|98
1649042100000|2022-04-04 03:15:00|1947.6|1946.8|1947.9|1947.1|1947.9|1947.1|1947.4|1946.6|94
1649042400000|2022-04-04 03:20:00|1947.4|1946.6|1947.9|1947.1|1948.4|1947.6|1947.4|1946.6|70
1649042700000|2022-04-04 03:25:00|1948.1|1947.3|1948.4|1947.6|1948.9|1948.1|1947.4|1946.6|227
1649043000000|2022-04-04 03:30:00|1948.9|1948.1|1948.9|1948.1|1950.9|1950.1|1948.4|1947.6|634
1649043300000|2022-04-04 03:35:00|1949.1|1948.3|1948.9|1948.1|1950.4|1949.6|1948.4|1947.6|236
1649043600000|2022-04-04 03:40:00|1948.6|1947.8|1949.4|1948.6|1949.9|1949.1|1948.4|1947.6|138
1649043900000|2022-04-04 03:45:00|1949.6|1948.8|1949.9|1949.1|1949.9|1949.1|1949.4|1948.6|167
1649044200000|2022-04-04 03:50:00|1949.4|1948.6|1950.4|1949.6|1950.9|1950.1|1948.9|1948.1|239
1649044500000|2022-04-04 03:55:00|1950.9|1950.1|1950.9|1950.1|1951.1|1950.3|1950.4|1949.6|273
1649044800000|2022-04-04 04:00:00|1951.4|1950.6|1951.4|1950.6|1951.9|1951.1|1950.9|1950.1|413
1649045100000|2022-04-04 04:05:00|1951.9|1951.1|1951.9|1951.1|1951.9|1951.1|1950.9|1950.1|310
1649045400000|2022-04-04 04:10:00|1951.4|1950.6|1951.4|1950.6|1951.9|1951.1|1950.9|1950.1|314
1649045700000|2022-04-04 04:15:00|1951.9|1951.1|1951.9|1951.1|1952.4|1951.6|1951.4|1950.6|409
1649046000000|2022-04-04 04:20:00|1951.6|1950.8|1952.4|1951.6|1952.9|1952.1|1951.4|1950.6|276
1649046300000|2022-04-04 04:25:00|1951.9|1951.1|1951.9|1951.1|1952.4|1951.6|1951.9|1951.1|252
1649046600000|2022-04-04 04:30:00|1951.4|1950.6|1950.4|1949.6|1951.4|1950.6|1949.9|1949.1|418
1649046900000|2022-04-04 04:35:00|1950.9|1950.1|1950.4|1949.6|1950.9|1950.1|1950.4|1949.6|389
1649047200000|2022-04-04 04:40:00|1950.9|1950.1|1950.4|1949.6|1950.9|1950.1|1950.4|1949.6|137
1649047500000|2022-04-04 04:45:00|1950.9|1950.1|1950.4|1949.6|1950.9|1950.1|1950.4|1949.6|151
1649047800000|2022-04-04 04:50:00|1950.6|1949.8|1950.4|1949.6|1950.9|1950.1|1949.9|1949.1|301
1649048100000|2022-04-04 04:55:00|1950.9|1950.1|1951.4|1950.6|1951.4|1950.6|1950.9|1950.1|95
1649048400000|2022-04-04 05:00:00|1950.9|1950.1|1951.9|1951.1|1951.9|1951.1|1949.9|1949.1|673
1649048700000|2022-04-04 05:05:00|1951.4|1950.6|1951.4|1950.6|1951.4|1950.6|1951.4|1950.6|43
1649049000000|2022-04-04 05:10:00|1950.9|1950.1|1950.9|1950.1|1951.4|1950.6|1950.9|1950.1|182
1649049300000|2022-04-04 05:15:00|1951.4|1950.6|1951.4|1950.6|1951.4|1950.6|1950.4|1949.6|430
1649049600000|2022-04-04 05:20:00|1951.9|1951.1|1950.4|1949.6|1951.9|1951.1|1950.4|1949.6|231
1649049900000|2022-04-04 05:25:00|1949.9|1949.1|1949.9|1949.1|1951.4|1950.6|1949.4|1948.6|588
1649050200000|2022-04-04 05:30:00|1950.4|1949.6|1949.9|1949.1|1950.9|1950.1|1949.4|1948.6|473
1649050500000|2022-04-04 05:35:00|1950.4|1949.6|1950.4|1949.6|1950.4|1949.6|1949.9|1949.1|202
1649050800000|2022-04-04 05:40:00|1950.9|1950.1|1950.4|1949.6|1950.9|1950.1|1949.9|1949.1|368
1649051100000|2022-04-04 05:45:00|1950.9|1950.1|1950.4|1949.6|1951.4|1950.6|1950.4|1949.6|517
1649051400000|2022-04-04 05:50:00|1950.9|1950.1|1952.9|1952.1|1952.9|1952.1|1950.9|1950.1|920
1649051700000|2022-04-04 05:55:00|1953.1|1952.3|1954.9|1954.1|1954.9|1954.1|1952.4|1951.6|2712
1649052000000|2022-04-04 06:00:00|1953.4|1952.6|1957.4|1956.6|1958.9|1958.1|1952.9|1952.1|3410
1649052300000|2022-04-04 06:05:00|1956.9|1956.1|1957.4|1955.4|1957.6|1956.6|1955.9|1955.1|916
1649052600000|2022-04-04 06:10:00|1957.6|1955.6|1958.8|1956.8|1958.9|1956.9|1957.3|1955.3|1
1649052900000|2022-04-04 06:15:00|1958.7|1956.7|1958|1956|1959.1|1957.1|1958|1956|476
1649053200000|2022-04-04 06:20:00|1958.3|1956.3|1958.2|1956.2|1958.6|1956.6|1957.7|1955.7|0
1649053500000|2022-04-04 06:25:00|1958.3|1956.3|1958.4|1956.4|1958.6|1956.6|1958|1956|0
1649053800000|2022-04-04 06:30:00|1958.6|1956.6|1958.5|1956.5|1958.8|1956.8|1958.3|1956.3|0
1649054100000|2022-04-04 06:35:00|1958.6|1956.6|1958|1956|1958.9|1956.9|1957.7|1955.7|0
1649054400000|2022-04-04 06:40:00|1957.9|1955.9|1959.2|1957.2|1959.2|1957.2|1957.9|1955.9|0
1649054700000|2022-04-04 06:45:00|1959.5|1957.5|1958.8|1956.8|1959.5|1957.5|1958.8|1956.8|0
1649055000000|2022-04-04 06:50:00|1958.9|1956.9|1958.1|1956.1|1959.1|1957.1|1958.1|1956.1|0
1649055300000|2022-04-04 06:55:00|1957.9|1955.9|1957.6|1955.6|1957.9|1955.9|1956.9|1954.9|0
1649055600000|2022-04-04 07:00:00|1957.9|1955.9|1957.5|1955.5|1958.2|1956.2|1956.7|1954.7|0
1649055900000|2022-04-04 07:05:00|1957.3|1955.3|1954.7|1952.7|1957.5|1955.5|1954|1952|0
1649056200000|2022-04-04 07:10:00|1954.8|1952.8|1951.5|1949.5|1955.1|1953.1|1951.5|1949.5|0
1649056500000|2022-04-04 07:15:00|1951.6|1949.6|1952.3|1950.3|1953|1951|1951|1949|0
1649056800000|2022-04-04 07:20:00|1952.5|1950.5|1951.5|1949.5|1952.7|1950.7|1951.4|1949.4|0
1649057100000|2022-04-04 07:25:00|1951.6|1949.6|1952.3|1950.3|1952.6|1950.6|1950.7|1948.7|0
1649057400000|2022-04-04 07:30:00|1954.3|1953.1|1954.1|1952.9|1955.1|1953.9|1953.1|1951.9|905
1649057700000|2022-04-04 07:35:00|1954.6|1953.4|1954.6|1953.4|1955.1|1953.9|1954.3|1953.1|113
1649058000000|2022-04-04 07:40:00|1955.1|1953.9|1954.1|1952.9|1955.1|1953.9|1953.6|1952.4|207
1649058300000|2022-04-04 07:45:00|1953.8|1952.6|1954.6|1953.4|1955.1|1953.9|1953.8|1952.6|122
1649058600000|2022-04-04 07:50:00|1955.1|1953.9|1955.6|1954.4|1955.6|1954.4|1954.6|1953.4|110
1649058900000|2022-04-04 07:55:00|1955.3|1954.1|1954.1|1952.9|1955.3|1954.1|1953.6|1952.4|110
1649059200000|2022-04-04 08:00:00|1954.3|1953.1|1953.1|1951.9|1954.6|1953.4|1951.6|1950.4|164
1649059500000|2022-04-04 08:05:00|1952.8|1951.6|1953.1|1951.9|1954.1|1952.9|1952.6|1951.4|98
1649059800000|2022-04-04 08:10:00|1953.3|1952.1|1953.6|1952.4|1953.6|1952.4|1952.6|1951.4|68
1649060100000|2022-04-04 08:15:00|1953.3|1952.1|1952.6|1951.4|1953.6|1952.4|1952.1|1950.9|41
1649060400000|2022-04-04 08:20:00|1952.8|1951.6|1954.1|1952.9|1954.3|1953.1|1952.6|1951.4|36
1649060700000|2022-04-04 08:25:00|1953.8|1952.6|1955.1|1953.9|1955.1|1953.9|1953.6|1952.4|60
1649061000000|2022-04-04 08:30:00|1954.8|1953.6|1955.8|1954.6|1956.1|1954.9|1954.6|1953.4|65
1649061300000|2022-04-04 08:35:00|1956.1|1954.9|1955.1|1953.9|1956.3|1955.1|1955.1|1953.9|64
1649061600000|2022-04-04 08:40:00|1954.8|1953.6|1954.1|1952.9|1955.6|1954.4|1954.1|1952.9|39
1649061900000|2022-04-04 08:45:00|1954.3|1953.1|1955.1|1953.9|1955.3|1954.1|1954.1|1952.9|15
1649062200000|2022-04-04 08:50:00|1955.3|1954.1|1956.1|1954.9|1956.1|1954.9|1955.1|1953.9|33
1649062500000|2022-04-04 08:55:00|1955.8|1954.6|1955.6|1954.4|1956.1|1954.9|1955.6|1954.4|19
1649062800000|2022-04-04 09:00:00|1955.1|1953.9|1957.1|1955.9|1957.3|1956.1|1955.1|1953.9|166
1649063100000|2022-04-04 09:05:00|1957.3|1956.1|1958.6|1957.4|1958.6|1957.4|1957.1|1955.9|85
1649063400000|2022-04-04 09:10:00|1959.1|1957.9|1959.1|1957.9|1959.6|1958.4|1958.6|1957.4|117
1649063700000|2022-04-04 09:15:00|1959.3|1958.1|1958.3|1957.1|1959.6|1958.4|1958.1|1956.9|46
1649064000000|2022-04-04 09:20:00|1958.1|1956.9|1958.1|1956.9|1958.6|1957.4|1957.8|1956.6|16
1649064300000|2022-04-04 09:25:00|1957.8|1956.6|1958.1|1956.9|1958.6|1957.4|1957.8|1956.6|8
1649064600000|2022-04-04 09:30:00|1957.6|1956.4|1957.6|1956.4|1957.6|1956.4|1957.1|1955.9|19
1649064900000|2022-04-04 09:35:00|1958.1|1956.9|1958.6|1957.4|1958.8|1957.6|1957.6|1956.4|23
1649065200000|2022-04-04 09:40:00|1958.1|1956.9|1957.3|1956.1|1958.1|1956.9|1957.1|1955.9|183
1649065500000|2022-04-04 09:45:00|1957.6|1956.4|1957.3|1956.1|1957.6|1956.4|1957.1|1955.9|22
1649065800000|2022-04-04 09:50:00|1957.1|1955.9|1957.6|1956.4|1958.1|1956.9|1957.1|1955.9|19
1649066100000|2022-04-04 09:55:00|1957.8|1956.6|1958.8|1957.6|1959.6|1958.4|1957.6|1956.4|130
1649066400000|2022-04-04 10:00:00|1958.6|1957.4|1958.6|1957.4|1959.1|1957.9|1958.3|1957.1|31
1649066700000|2022-04-04 10:05:00|1958.8|1957.6|1959.1|1957.9|1959.1|1957.9|1958.6|1957.4|32
1649067000000|2022-04-04 10:10:00|1959.6|1958.4|1959.1|1957.9|1959.6|1958.4|1958.6|1957.4|42
1649067300000|2022-04-04 10:15:00|1959.6|1958.4|1959.1|1957.9|1960.1|1958.9|1959.1|1957.9|45
1649067600000|2022-04-04 10:20:00|1958.8|1957.6|1960.6|1959.4|1960.6|1959.4|1958.8|1957.6|95
1649067900000|2022-04-04 10:25:00|1960.3|1959.1|1959.6|1958.4|1960.6|1959.4|1959.6|1958.4|13
1649068200000|2022-04-04 10:30:00|1959.1|1957.9|1959.1|1957.9|1959.6|1958.4|1959.1|1957.9|46
1649068500000|2022-04-04 10:35:00|1958.6|1957.4|1959.1|1957.9|1959.1|1957.9|1958.6|1957.4|33
1649068800000|2022-04-04 10:40:00|1958.8|1957.6|1959.1|1957.9|1959.6|1958.4|1958.6|1957.4|46
1649069100000|2022-04-04 10:45:00|1959.3|1958.1|1959.1|1957.9|1959.6|1958.4|1959.1|1957.9|3
1649069400000|2022-04-04 10:50:00|1958.8|1957.6|1958.1|1956.9|1958.8|1957.6|1957.8|1956.6|13
1649069700000|2022-04-04 10:55:00|1958.3|1957.1|1958.6|1957.4|1958.6|1957.4|1958.1|1956.9|23
1649070000000|2022-04-04 11:00:00|1959.1|1957.9|1958.6|1957.4|1959.1|1957.9|1958.1|1956.9|45
1649070300000|2022-04-04 11:05:00|1958.8|1957.6|1959.1|1957.9|1959.1|1957.9|1958.6|1957.4|28
1649070600000|2022-04-04 11:10:00|1958.8|1957.6|1958.6|1957.4|1958.8|1957.6|1958.3|1957.1|41
1649070900000|2022-04-04 11:15:00|1959.1|1957.9|1958.6|1957.4|1959.6|1958.4|1958.6|1957.4|29
1649071200000|2022-04-04 11:20:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.1|1956.9|26
1649071500000|2022-04-04 11:25:00|1958.3|1957.1|1958.1|1956.9|1958.6|1957.4|1957.6|1956.4|30
1649071800000|2022-04-04 11:30:00|1957.8|1956.6|1958.1|1956.9|1958.6|1957.4|1957.6|1956.4|59
1649072100000|2022-04-04 11:35:00|1957.8|1956.6|1958.1|1956.9|1958.1|1956.9|1957.6|1956.4|22
1649072400000|2022-04-04 11:40:00|1958.3|1957.1|1958.3|1957.1|1958.6|1957.4|1958.1|1956.9|9
1649072700000|2022-04-04 11:45:00|1958.1|1956.9|1958.1|1956.9|1958.6|1957.4|1958.1|1956.9|44
1649073000000|2022-04-04 11:50:00|1958.3|1957.1|1959.1|1957.9|1959.1|1957.9|1958.1|1956.9|53
1649073300000|2022-04-04 11:55:00|1959.3|1958.1|1959.6|1958.4|1960.1|1958.9|1959.1|1957.9|26
1649073600000|2022-04-04 12:00:00|1959.8|1958.6|1959.1|1957.9|1960.1|1958.9|1958.6|1957.4|75
1649073900000|2022-04-04 12:05:00|1958.6|1957.4|1958.1|1956.9|1958.6|1957.4|1958.1|1956.9|21
1649074200000|2022-04-04 12:10:00|1958.6|1957.4|1958.6|1957.4|1958.6|1957.4|1958.1|1956.9|30
1649074500000|2022-04-04 12:15:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.6|1957.4|18
1649074800000|2022-04-04 12:20:00|1958.8|1957.6|1959.3|1958.1|1959.6|1958.4|1958.6|1957.4|6
1649075100000|2022-04-04 12:25:00|1959.1|1957.9|1958.6|1957.4|1959.8|1958.6|1958.6|1957.4|43
1649075400000|2022-04-04 12:30:00|1958.8|1957.6|1959.1|1957.9|1959.1|1957.9|1958.3|1957.1|61
1649075700000|2022-04-04 12:35:00|1959.6|1958.4|1959.1|1957.9|1959.6|1958.4|1958.6|1957.4|90
1649076000000|2022-04-04 12:40:00|1959.6|1958.4|1959.1|1957.9|1959.6|1958.4|1959.1|1957.9|52
1649076300000|2022-04-04 12:45:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.1|1956.9|222
1649076600000|2022-04-04 12:50:00|1958.1|1956.9|1959.1|1957.9|1959.1|1957.9|1958.1|1956.9|165
1649076900000|2022-04-04 12:55:00|1958.6|1957.4|1958.8|1957.6|1959.1|1957.9|1958.3|1957.1|78
1649077200000|2022-04-04 13:00:00|1959.1|1957.9|1959.6|1958.4|1959.8|1958.6|1958.6|1957.4|26
1649077500000|2022-04-04 13:05:00|1959.8|1958.6|1959.6|1958.4|1960.1|1958.9|1959.1|1957.9|89
1649077800000|2022-04-04 13:10:00|1959.8|1958.6|1960.1|1958.9|1960.6|1959.4|1959.6|1958.4|51
1649078100000|2022-04-04 13:15:00|1960.6|1959.4|1961.1|1959.9|1961.1|1959.9|1960.3|1959.1|102
1649078400000|2022-04-04 13:20:00|1960.6|1959.4|1961.1|1959.9|1961.6|1960.4|1960.6|1959.4|227
1649078700000|2022-04-04 13:25:00|1961.3|1960.1|1960.1|1958.9|1961.3|1960.1|1960.1|1958.9|97
1649079000000|2022-04-04 13:30:00|1960.3|1959.1|1959.1|1957.9|1960.6|1959.4|1958.6|1957.4|270
1649079300000|2022-04-04 13:35:00|1959.6|1958.4|1959.6|1958.4|1960.6|1959.4|1959.1|1957.9|166
1649079600000|2022-04-04 13:40:00|1959.8|1958.6|1962.1|1960.9|1962.1|1960.9|1959.6|1958.4|239
1649079900000|2022-04-04 13:45:00|1962.6|1961.4|1964.1|1962.9|1964.1|1962.9|1961.6|1960.4|315
1649080200000|2022-04-04 13:50:00|1964.6|1963.4|1964.1|1962.9|1965.1|1963.9|1963.6|1962.4|285
1649080500000|2022-04-04 13:55:00|1964.3|1963.1|1966.6|1965.4|1968.1|1966.9|1964.3|1963.1|590
1649080800000|2022-04-04 14:00:00|1967.1|1965.9|1967.6|1966.4|1968.1|1966.9|1966.1|1964.9|203
1649081100000|2022-04-04 14:05:00|1968.1|1966.9|1967.6|1966.4|1969.1|1967.9|1967.3|1966.1|174
1649081400000|2022-04-04 14:10:00|1968.1|1966.9|1967.6|1966.4|1969.6|1968.4|1967.6|1966.4|435
1649081700000|2022-04-04 14:15:00|1967.8|1966.6|1967.6|1966.4|1968.1|1966.9|1966.1|1964.9|288
1649082000000|2022-04-04 14:20:00|1968.1|1966.9|1969.1|1967.9|1969.1|1967.9|1967.1|1965.9|178
1649082300000|2022-04-04 14:25:00|1969.3|1968.1|1971.6|1970.4|1971.6|1970.4|1968.6|1967.4|191
1649082600000|2022-04-04 14:30:00|1971.1|1969.9|1969.1|1967.9|1971.3|1970.1|1969.1|1967.9|175
1649082900000|2022-04-04 14:35:00|1968.8|1967.6|1970.1|1968.9|1970.8|1969.6|1968.6|1967.4|213
1649083200000|2022-04-04 14:40:00|1969.6|1968.4|1968.1|1966.9|1970.1|1968.9|1968.1|1966.9|113
1649083500000|2022-04-04 14:45:00|1968.3|1967.1|1969.1|1967.9|1970.1|1968.9|1967.6|1966.4|169
1649083800000|2022-04-04 14:50:00|1969.6|1968.4|1968.1|1966.9|1969.6|1968.4|1968.1|1966.9|79
1649084100000|2022-04-04 14:55:00|1968.6|1967.4|1968.6|1967.4|1969.1|1967.9|1968.1|1966.9|51
1649084400000|2022-04-04 15:00:00|1968.8|1967.6|1971.6|1970.4|1971.6|1970.4|1968.8|1967.6|283
1649084700000|2022-04-04 15:05:00|1971.1|1969.9|1972.1|1970.9|1972.1|1970.9|1970.6|1969.4|225
1649085000000|2022-04-04 15:10:00|1971.8|1970.6|1971.6|1970.4|1971.8|1970.6|1970.6|1969.4|261
1649085300000|2022-04-04 15:15:00|1971.3|1970.1|1971.6|1970.4|1971.6|1970.4|1971.1|1969.9|108
1649085600000|2022-04-04 15:20:00|1971.3|1970.1|1971.1|1969.9|1971.6|1970.4|1970.3|1969.1|137
1649085900000|2022-04-04 15:25:00|1970.8|1969.6|1971.6|1970.4|1971.6|1970.4|1970.6|1969.4|80
1649086200000|2022-04-04 15:30:00|1971.1|1969.9|1970.6|1969.4|1972.1|1970.9|1970.6|1969.4|72
1649086500000|2022-04-04 15:35:00|1970.8|1969.6|1972.1|1970.9|1972.1|1970.9|1970.6|1969.4|134
1649086800000|2022-04-04 15:40:00|1971.8|1970.6|1972.1|1970.9|1972.6|1971.4|1971.6|1970.4|61
1649087100000|2022-04-04 15:45:00|1972.3|1971.1|1972.6|1971.4|1973.1|1971.9|1972.1|1970.9|58
1649087400000|2022-04-04 15:50:00|1972.3|1971.1|1972.1|1970.9|1972.6|1971.4|1971.6|1970.4|134
1649087700000|2022-04-04 15:55:00|1972.6|1971.4|1972.1|1970.9|1972.6|1971.4|1971.6|1970.4|139
1649088000000|2022-04-04 16:00:00|1971.8|1970.6|1970.6|1969.4|1972.1|1970.9|1970.6|1969.4|146
1649088300000|2022-04-04 16:05:00|1970.1|1968.9|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|131
1649088600000|2022-04-04 16:10:00|1970.3|1969.1|1971.6|1970.4|1971.6|1970.4|1970.1|1968.9|59
1649088900000|2022-04-04 16:15:00|1971.1|1969.9|1971.6|1970.4|1971.6|1970.4|1970.8|1969.6|22
1649089200000|2022-04-04 16:20:00|1971.3|1970.1|1971.1|1969.9|1971.6|1970.4|1970.8|1969.6|22
1649089500000|2022-04-04 16:25:00|1971.3|1970.1|1971.6|1970.4|1971.6|1970.4|1971.1|1969.9|42
1649089800000|2022-04-04 16:30:00|1971.3|1970.1|1972.1|1970.9|1972.1|1970.9|1971.1|1969.9|31
1649090100000|2022-04-04 16:35:00|1971.8|1970.6|1970.6|1969.4|1971.8|1970.6|1970.1|1968.9|46
1649090400000|2022-04-04 16:40:00|1970.1|1968.9|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|21
1649090700000|2022-04-04 16:45:00|1970.1|1968.9|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|33
1649091000000|2022-04-04 16:50:00|1971.1|1969.9|1971.6|1970.4|1971.6|1970.4|1970.6|1969.4|34
1649091300000|2022-04-04 16:55:00|1971.1|1969.9|1971.1|1969.9|1971.6|1970.4|1970.6|1969.4|74
1649091600000|2022-04-04 17:00:00|1970.6|1969.4|1970.1|1968.9|1971.1|1969.9|1969.6|1968.4|39
1649091900000|2022-04-04 17:05:00|1970.3|1969.1|1970.1|1968.9|1970.6|1969.4|1969.6|1968.4|46
1649092200000|2022-04-04 17:10:00|1970.6|1969.4|1970.1|1968.9|1970.6|1969.4|1970.1|1968.9|29
1649092500000|2022-04-04 17:15:00|1969.6|1968.4|1970.6|1969.4|1970.6|1969.4|1969.6|1968.4|23
1649092800000|2022-04-04 17:20:00|1971.1|1969.9|1969.6|1968.4|1971.1|1969.9|1969.6|1968.4|39
1649093100000|2022-04-04 17:25:00|1969.8|1968.6|1970.1|1968.9|1970.6|1969.4|1969.6|1968.4|48
1649093400000|2022-04-04 17:30:00|1970.3|1969.1|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|5
1649093700000|2022-04-04 17:35:00|1970.8|1969.6|1970.3|1969.1|1971.1|1969.9|1970.1|1968.9|22
1649094000000|2022-04-04 17:40:00|1970.6|1969.4|1971.1|1969.9|1971.1|1969.9|1970.1|1968.9|16
1649094300000|2022-04-04 17:45:00|1971.3|1970.1|1971.1|1969.9|1971.3|1970.1|1971.1|1969.9|15
1649094600000|2022-04-04 17:50:00|1971.6|1970.4|1971.6|1970.4|1971.6|1970.4|1971.1|1969.9|21
1649094900000|2022-04-04 17:55:00|1972.1|1970.9|1973.1|1971.9|1973.1|1971.9|1972.1|1970.9|25
1649095200000|2022-04-04 18:00:00|1972.6|1971.4|1972.6|1971.4|1973.1|1971.9|1972.1|1970.9|40
1649095500000|2022-04-04 18:05:00|1972.1|1970.9|1970.6|1969.4|1972.1|1970.9|1970.6|1969.4|79
1649095800000|2022-04-04 18:10:00|1970.8|1969.6|1970.6|1969.4|1971.1|1969.9|1970.3|1969.1|16
1649096100000|2022-04-04 18:15:00|1970.3|1969.1|1971.6|1970.4|1971.6|1970.4|1970.1|1968.9|9
1649096400000|2022-04-04 18:20:00|1972.1|1970.9|1971.6|1970.4|1972.1|1970.9|1971.6|1970.4|76
1649096700000|2022-04-04 18:25:00|1972.1|1970.9|1972.6|1971.4|1973.1|1971.9|1971.6|1970.4|29
1649097000000|2022-04-04 18:30:00|1972.8|1971.6|1973.1|1971.9|1973.1|1971.9|1972.1|1970.9|38
1649097300000|2022-04-04 18:35:00|1972.8|1971.6|1972.6|1971.4|1973.1|1971.9|1972.6|1971.4|21
1649097600000|2022-04-04 18:40:00|1972.3|1971.1|1972.6|1971.4|1972.6|1971.4|1972.1|1970.9|31
1649097900000|2022-04-04 18:45:00|1973.1|1971.9|1973.6|1972.4|1973.6|1972.4|1973.1|1971.9|7
1649098200000|2022-04-04 18:50:00|1973.1|1971.9|1974.1|1972.9|1974.1|1972.9|1973.1|1971.9|45
1649098500000|2022-04-04 18:55:00|1974.6|1973.4|1973.6|1972.4|1974.6|1973.4|1973.6|1972.4|60
1649098800000|2022-04-04 19:00:00|1973.3|1972.1|1973.6|1972.4|1973.8|1972.6|1972.6|1971.4|47
1649099100000|2022-04-04 19:05:00|1974.1|1972.9|1973.6|1972.4|1974.1|1972.9|1973.6|1972.4|39
1649099400000|2022-04-04 19:10:00|1973.8|1972.6|1973.6|1972.4|1974.1|1972.9|1973.6|1972.4|42
1649099700000|2022-04-04 19:15:00|1974.1|1972.9|1974.1|1972.9|1974.1|1972.9|1973.6|1972.4|60
1649100000000|2022-04-04 19:20:00|1974.6|1973.4|1975.1|1973.9|1975.1|1973.9|1974.6|1973.4|86
1649100300000|2022-04-04 19:25:00|1974.8|1973.6|1974.6|1973.4|1974.8|1973.6|1974.1|1972.9|21
1649100600000|2022-04-04 19:30:00|1974.1|1972.9|1974.6|1973.4|1974.6|1973.4|1974.1|1972.9|104
1649100900000|2022-04-04 19:35:00|1974.3|1973.1|1974.6|1973.4|1974.6|1973.4|1974.1|1972.9|44
1649101200000|2022-04-04 19:40:00|1974.1|1972.9|1973.1|1971.9|1974.1|1972.9|1973.1|1971.9|203
1649101500000|2022-04-04 19:45:00|1973.6|1972.4|1973.6|1972.4|1974.6|1973.4|1973.1|1971.9|222
1649101800000|2022-04-04 19:50:00|1974.1|1972.9|1973.6|1972.4|1975.1|1973.9|1973.1|1971.9|393
1649102100000|2022-04-04 19:55:00|1973.1|1971.9|1973.1|1971.9|1973.6|1972.4|1970.6|1969.4|133
1649102400000|2022-04-04 20:00:00|1973.3|1972.1|1972.1|1970.9|1973.3|1972.1|1972.1|1970.9|27
1649102700000|2022-04-04 20:05:00|1972.3|1971.1|1972.1|1970.9|1972.6|1971.4|1972.1|1970.9|15
1649103000000|2022-04-04 20:10:00|1972.3|1971.1|1972.1|1970.9|1972.6|1971.4|1972.1|1970.9|3
1649103300000|2022-04-04 20:15:00|1971.8|1970.6|1972.1|1970.9|1972.1|1970.9|1971.8|1970.6|1
1649103600000|2022-04-04 20:20:00|1972.4|1970.4|1972.1|1970.1|1972.7|1970.7|1972.1|1970.1|100
1649103900000|2022-04-04 20:25:00|1972.2|1970.2|1972.1|1970.1|1972.5|1970.5|1971.9|1969.9|4
1649104200000|2022-04-04 20:30:00|1972|1970|1972.1|1970.1|1972.1|1970.1|1972|1970|9
1649104500000|2022-04-04 20:35:00|1972.2|1970.2|1972.4|1970.4|1972.4|1970.4|1972.2|1970.2|3
1649104800000|2022-04-04 20:40:00|1972.6|1970.6|1972.6|1970.6|1972.7|1970.7|1972.4|1970.4|9
1649105100000|2022-04-04 20:45:00|1972.7|1970.7|1971.3|1969.3|1972.7|1970.7|1971.1|1969.1|11
1649105400000|2022-04-04 20:50:00|1971.4|1969.4|1971|1969|1971.7|1969.7|1970.8|1968.8|84
1649105700000|2022-04-04 20:55:00|1971.1|1969.1|1970.5|1968.5|1972|1970|1970.5|1968.5|0
1649106000000|2022-04-04 21:00:00|1971.7|1969.7|1971.7|1969.7|1971.7|1969.7|1971.7|1969.7|21
1649106300000|2022-04-04 21:05:00|1971.6|1969.6|1971.7|1969.7|1971.7|1969.7|1971.6|1969.6|0
1649106600000|2022-04-04 21:10:00|1971.6|1969.6|1971.7|1969.7|1971.7|1969.7|1971.6|1969.6|0
1649106900000|2022-04-04 21:15:00|1971.5|1969.5|1971.5|1969.5|1971.5|1969.5|1971.4|1969.4|0
1649107200000|2022-04-04 21:20:00|1971.4|1969.4|1971.5|1969.5|1971.5|1969.5|1971.4|1969.4|0
1649107500000|2022-04-04 21:25:00|1971.6|1969.6|1971.8|1969.8|1971.8|1969.8|1971.5|1969.5|0
1649107800000|2022-04-04 21:30:00|1971.7|1969.7|1971.7|1969.7|1971.8|1969.8|1971.6|1969.6|0
1649108100000|2022-04-04 21:35:00|1971.6|1969.6|1971.6|1969.6|1971.7|1969.7|1971.6|1969.6|0
1649108400000|2022-04-04 21:40:00|1971.5|1969.5|1971.6|1969.6|1971.6|1969.6|1971.5|1969.5|0
1649109300000|2022-04-04 21:55:00|1971.7|1969.7|1971.7|1969.7|1971.7|1969.7|1971.6|1969.6|0
1649109600000|2022-04-04 22:00:00|1971.2|1969.2|1971|1969|1971.5|1969.5|1971|1969|0
1649109900000|2022-04-04 22:05:00|1970.9|1968.9|1970.8|1968.8|1971.1|1969.1|1970.6|1968.6|0
1649110200000|2022-04-04 22:10:00|1970.7|1968.7|1970.8|1968.8|1970.8|1968.8|1970.7|1968.7|0
1649110500000|2022-04-04 22:15:00|1970.7|1968.7|1970.7|1968.7|1970.8|1968.8|1970.7|1968.7|0
1649110800000|2022-04-04 22:20:00|1970.4|1968.4|1970.3|1968.3|1970.4|1968.4|1970.1|1968.1|0
1649111100000|2022-04-04 22:25:00|1970.1|1968.1|1970.3|1968.3|1970.3|1968.3|1970.1|1968.1|0
1649111400000|2022-04-04 22:30:00|1970.2|1968.2|1970.3|1968.3|1970.3|1968.3|1970.2|1968.2|0
1649111700000|2022-04-04 22:35:00|1970.1|1968.1|1969.7|1967.7|1970.1|1968.1|1969.7|1967.7|0
1649112000000|2022-04-04 22:40:00|1969.5|1967.5|1969.7|1967.7|1969.7|1967.7|1969.5|1967.5|0
1649112300000|2022-04-04 22:45:00|1969.9|1967.9|1970.3|1968.3|1970.4|1968.4|1969.9|1967.9|0
1649112600000|2022-04-04 22:50:00|1970.1|1968.1|1970.4|1968.4|1970.4|1968.4|1970.1|1968.1|0
1649113200000|2022-04-04 23:00:00|1970.7|1968.7|1969.6|1967.6|1970.7|1968.7|1969.4|1967.4|0
1649113500000|2022-04-04 23:05:00|1969.5|1967.5|1969.6|1967.6|1969.6|1967.6|1969.4|1967.4|0
1649113800000|2022-04-04 23:10:00|1969.4|1967.4|1968.8|1966.8|1969.6|1967.6|1968.8|1966.8|0
1649114100000|2022-04-04 23:15:00|1968.7|1966.7|1968.8|1966.8|1968.8|1966.8|1968.7|1966.7|0
1649114400000|2022-04-04 23:20:00|1968.7|1966.7|1968.5|1966.5|1968.7|1966.7|1968.5|1966.5|0
1649114700000|2022-04-04 23:25:00|1968.2|1966.2|1968.4|1966.4|1968.5|1966.5|1968.2|1966.2|0
1649115000000|2022-04-04 23:30:00|1968.7|1966.7|1968.9|1966.9|1969.1|1967.1|1968.2|1966.2|0
1649115300000|2022-04-04 23:35:00|1969|1967|1968.3|1966.3|1969|1967|1968.3|1966.3|0
1649115600000|2022-04-04 23:40:00|1968.6|1966.6|1968.7|1966.7|1969|1967|1968.3|1966.3|0
1649115900000|2022-04-04 23:45:00|1968.4|1966.4|1971.1|1969.9|1971.1|1969.9|1966.6|1965.4|1198
1649116200000|2022-04-04 23:50:00|1971.6|1970.4|1973.1|1971.9|1973.6|1972.4|1971.1|1969.9|383
1649116500000|2022-04-04 23:55:00|1973.6|1972.4|1972.1|1970.9|1973.6|1972.4|1971.6|1970.4|612
1649116800000|2022-04-05 00:00:00|1971.9|1971.1|1960.4|1959.6|1971.9|1971.1|1959.9|1959.1|2596
1649117100000|2022-04-05 00:05:00|1960.9|1960.1|1959.9|1959.1|1962.4|1961.6|1959.9|1959.1|1241
1649117400000|2022-04-05 00:10:00|1960.4|1959.6|1959.9|1959.1|1960.9|1960.1|1958.9|1958.1|886
1649117700000|2022-04-05 00:15:00|1960.4|1959.6|1957.4|1956.6|1960.4|1959.6|1957.4|1956.6|739
1649118000000|2022-04-05 00:20:00|1957.6|1956.8|1955.4|1954.6|1957.9|1957.1|1954.9|1954.1|557
1649118300000|2022-04-05 00:25:00|1955.9|1955.1|1955.4|1954.6|1956.9|1956.1|1954.9|1954.1|410
1649118600000|2022-04-05 00:30:00|1955.9|1955.1|1952.9|1952.1|1955.9|1955.1|1952.4|1951.6|538
1649118900000|2022-04-05 00:35:00|1953.4|1952.6|1952.6|1951.8|1955.4|1954.6|1952.4|1951.6|479
1649119200000|2022-04-05 00:40:00|1952.4|1951.6|1950.9|1950.1|1952.9|1952.1|1950.9|1950.1|321
1649119500000|2022-04-05 00:45:00|1951.4|1950.6|1948.1|1947.3|1951.4|1950.6|1947.4|1946.6|829
1649119800000|2022-04-05 00:50:00|1948.4|1947.6|1949.4|1948.6|1950.4|1949.6|1946.9|1946.1|707
1649120100000|2022-04-05 00:55:00|1949.1|1948.3|1949.9|1949.1|1949.9|1949.1|1947.9|1947.1|395
1649120400000|2022-04-05 01:00:00|1950.4|1949.6|1945.9|1945.1|1950.4|1949.6|1945.4|1944.6|533
1649120700000|2022-04-05 01:05:00|1945.4|1944.6|1947.9|1947.1|1948.9|1948.1|1945.4|1944.6|392
1649121000000|2022-04-05 01:10:00|1948.1|1947.3|1949.4|1948.6|1949.4|1948.6|1947.4|1946.6|463
1649121300000|2022-04-05 01:15:00|1948.9|1948.1|1949.9|1949.1|1950.4|1949.6|1948.9|1948.1|249
1649121600000|2022-04-05 01:20:00|1950.1|1949.3|1948.9|1948.1|1952.4|1951.6|1948.9|1948.1|799
1649121900000|2022-04-05 01:25:00|1949.4|1948.6|1948.9|1948.1|1949.4|1948.6|1948.4|1947.6|447
1649122200000|2022-04-05 01:30:00|1948.4|1947.6|1948.4|1947.6|1949.4|1948.6|1947.9|1947.1|282
1649122500000|2022-04-05 01:35:00|1948.9|1948.1|1948.9|1948.1|1949.9|1949.1|1948.9|1948.1|465
1649122800000|2022-04-05 01:40:00|1949.4|1948.6|1947.4|1946.6|1949.9|1949.1|1945.9|1945.1|477
1649123100000|2022-04-05 01:45:00|1947.1|1946.3|1946.9|1946.1|1947.4|1946.6|1945.4|1944.6|367
1649123400000|2022-04-05 01:50:00|1947.4|1946.6|1948.9|1948.1|1948.9|1948.1|1947.1|1946.3|272
1649123700000|2022-04-05 01:55:00|1948.4|1947.6|1947.9|1947.1|1948.9|1948.1|1947.9|1947.1|712
1649124000000|2022-04-05 02:00:00|1948.4|1947.6|1948.4|1947.6|1948.9|1948.1|1947.4|1946.6|362
1649124300000|2022-04-05 02:05:00|1947.9|1947.1|1948.9|1948.1|1948.9|1948.1|1947.9|1947.1|254
1649124600000|2022-04-05 02:10:00|1948.6|1947.8|1949.9|1949.1|1949.9|1949.1|1948.4|1947.6|354
1649124900000|2022-04-05 02:15:00|1949.6|1948.8|1948.4|1947.6|1949.9|1949.1|1948.4|1947.6|392
1649125200000|2022-04-05 02:20:00|1948.6|1947.8|1948.4|1947.6|1948.9|1948.1|1946.9|1946.1|642
1649125500000|2022-04-05 02:25:00|1947.9|1947.1|1946.4|1945.6|1948.4|1947.6|1946.4|1945.6|423
1649125800000|2022-04-05 02:30:00|1946.9|1946.1|1948.9|1948.1|1949.4|1948.6|1946.4|1945.6|233
1649126100000|2022-04-05 02:35:00|1948.4|1947.6|1948.9|1948.1|1949.4|1948.6|1948.4|1947.6|115
1649126400000|2022-04-05 02:40:00|1949.4|1948.6|1949.4|1948.6|1949.4|1948.6|1949.4|1948.6|36
1649126700000|2022-04-05 02:45:00|1949.9|1949.1|1948.9|1948.1|1949.9|1949.1|1948.4|1947.6|233
1649127000000|2022-04-05 02:50:00|1948.4|1947.6|1948.9|1948.1|1948.9|1948.1|1948.4|1947.6|81
1649127300000|2022-04-05 02:55:00|1949.1|1948.3|1948.9|1948.1|1949.4|1948.6|1948.9|1948.1|97
1649127600000|2022-04-05 03:00:00|1949.4|1948.6|1949.4|1948.6|1949.4|1948.6|1949.4|1948.6|63
1649127900000|2022-04-05 03:05:00|1949.9|1949.1|1949.4|1948.6|1949.9|1949.1|1949.4|1948.6|277
1649128200000|2022-04-05 03:10:00|1949.9|1949.1|1949.4|1948.6|1949.9|1949.1|1949.4|1948.6|147
1649128500000|2022-04-05 03:15:00|1949.9|1949.1|1949.9|1949.1|1949.9|1949.1|1949.4|1948.6|144
1649128800000|2022-04-05 03:20:00|1950.1|1949.3|1949.9|1949.1|1950.4|1949.6|1949.4|1948.6|297
1649129100000|2022-04-05 03:25:00|1949.4|1948.6|1946.9|1946.1|1949.4|1948.6|1946.9|1946.1|383
1649129400000|2022-04-05 03:30:00|1947.4|1946.6|1943.4|1942.6|1947.9|1947.1|1942.9|1942.1|1157
1649129700000|2022-04-05 03:35:00|1942.9|1942.1|1944.9|1944.1|1945.4|1944.6|1942.9|1942.1|249
1649130000000|2022-04-05 03:40:00|1945.4|1944.6|1945.9|1945.1|1946.4|1945.6|1944.9|1944.1|288
1649130300000|2022-04-05 03:45:00|1946.4|1945.6|1947.9|1947.1|1947.9|1947.1|1945.9|1945.1|294
1649130600000|2022-04-05 03:50:00|1947.4|1946.6|1946.9|1946.1|1948.4|1947.6|1946.4|1945.6|664
1649130900000|2022-04-05 03:55:00|1946.4|1945.6|1946.9|1946.1|1946.9|1946.1|1946.4|1945.6|152
1649131200000|2022-04-05 04:00:00|1947.4|1946.6|1947.9|1947.1|1947.9|1947.1|1946.9|1946.1|357
1649131500000|2022-04-05 04:05:00|1948.4|1947.6|1948.4|1947.6|1948.4|1947.6|1947.9|1947.1|267
1649131800000|2022-04-05 04:10:00|1948.1|1947.3|1948.4|1947.6|1948.9|1948.1|1947.9|1947.1|193
1649132100000|2022-04-05 04:15:00|1948.1|1947.3|1948.4|1947.6|1948.4|1947.6|1947.9|1947.1|220
1649132400000|2022-04-05 04:20:00|1948.9|1948.1|1948.9|1948.1|1948.9|1948.1|1948.4|1947.6|216
1649132700000|2022-04-05 04:25:00|1948.4|1947.6|1948.9|1948.1|1948.9|1948.1|1948.4|1947.6|305
1649133000000|2022-04-05 04:30:00|1949.4|1948.6|1948.9|1948.1|1949.9|1949.1|1948.4|1947.6|480
1649133300000|2022-04-05 04:35:00|1948.4|1947.6|1948.4|1947.6|1948.9|1948.1|1947.9|1947.1|321
1649133600000|2022-04-05 04:40:00|1948.9|1948.1|1948.9|1948.1|1950.4|1949.6|1948.9|1948.1|307
1649133900000|2022-04-05 04:45:00|1949.4|1948.6|1949.9|1949.1|1949.9|1949.1|1948.9|1948.1|315
1649134200000|2022-04-05 04:50:00|1950.4|1949.6|1950.4|1949.6|1950.4|1949.6|1949.4|1948.6|313
1649134500000|2022-04-05 04:55:00|1949.9|1949.1|1950.9|1950.1|1950.9|1950.1|1949.9|1949.1|356
1649134800000|2022-04-05 05:00:00|1950.4|1949.6|1950.9|1950.1|1951.9|1951.1|1950.4|1949.6|581
1649135100000|2022-04-05 05:05:00|1950.4|1949.6|1949.9|1949.1|1950.4|1949.6|1949.9|1949.1|204
1649135400000|2022-04-05 05:10:00|1950.4|1949.6|1949.9|1949.1|1950.4|1949.6|1948.4|1947.6|422
1649135700000|2022-04-05 05:15:00|1950.4|1949.6|1949.4|1948.6|1950.4|1949.6|1948.9|1948.1|315
1649136000000|2022-04-05 05:20:00|1949.9|1949.1|1948.9|1948.1|1949.9|1949.1|1948.9|1948.1|227
1649136300000|2022-04-05 05:25:00|1949.4|1948.6|1949.4|1948.6|1949.9|1949.1|1948.9|1948.1|346
1649136600000|2022-04-05 05:30:00|1948.9|1948.1|1947.4|1946.6|1949.4|1948.6|1946.9|1946.1|432
1649136900000|2022-04-05 05:35:00|1947.9|1947.1|1948.4|1947.6|1948.9|1948.1|1947.4|1946.6|273
1649137200000|2022-04-05 05:40:00|1947.9|1947.1|1949.4|1948.6|1949.4|1948.6|1946.9|1946.1|656
1649137500000|2022-04-05 05:45:00|1949.1|1948.3|1948.9|1948.1|1949.9|1949.1|1948.4|1947.6|717
1649137800000|2022-04-05 05:50:00|1949.4|1948.6|1949.9|1949.1|1950.4|1949.6|1949.1|1948.3|684
1649138100000|2022-04-05 05:55:00|1950.4|1949.6|1948.4|1947.6|1950.4|1949.6|1946.9|1946.1|3094
1649138400000|2022-04-05 06:00:00|1949.4|1948.6|1951.4|1950.6|1951.4|1950.6|1949.4|1948.6|1726
1649138700000|2022-04-05 06:05:00|1950.9|1950.1|1952.2|1950.2|1952.4|1951.6|1950.9|1950.1|681
1649139000000|2022-04-05 06:10:00|1952.3|1950.3|1952.1|1950.1|1953.2|1951.2|1952.1|1950.1|6
1649139300000|2022-04-05 06:15:00|1952|1950|1951.7|1949.7|1952.5|1950.5|1951.5|1949.5|308
1649139600000|2022-04-05 06:20:00|1951.9|1949.9|1952.1|1950.1|1952.5|1950.5|1950.6|1948.6|0
1649139900000|2022-04-05 06:25:00|1952.2|1950.2|1952.2|1950.2|1952.2|1950.2|1951.4|1949.4|0
1649140200000|2022-04-05 06:30:00|1951.7|1949.7|1951.7|1949.7|1952.3|1950.3|1951.4|1949.4|0
1649140500000|2022-04-05 06:35:00|1951.9|1949.9|1951|1949|1951.9|1949.9|1951|1949|0
1649140800000|2022-04-05 06:40:00|1950.8|1948.8|1950.6|1948.6|1951|1949|1950.5|1948.5|0
1649141100000|2022-04-05 06:45:00|1950.5|1948.5|1950.8|1948.8|1950.8|1948.8|1950.3|1948.3|0
1649141400000|2022-04-05 06:50:00|1951|1949|1951.5|1949.5|1951.5|1949.5|1951|1949|0
1649141700000|2022-04-05 06:55:00|1951.8|1949.8|1951.5|1949.5|1951.9|1949.9|1951.2|1949.2|0
1649142000000|2022-04-05 07:00:00|1951.6|1949.6|1953.4|1951.4|1955.1|1953.1|1951.5|1949.5|0
1649142300000|2022-04-05 07:05:00|1953.6|1951.6|1953.1|1951.1|1953.7|1951.7|1951.8|1949.8|0
1649142600000|2022-04-05 07:10:00|1953.2|1951.2|1953|1951|1953.9|1951.9|1951.6|1949.6|0
1649142900000|2022-04-05 07:15:00|1953.1|1951.1|1954.3|1952.3|1954.4|1952.4|1952.3|1950.3|0
1649143200000|2022-04-05 07:20:00|1954.5|1952.5|1953.7|1951.7|1955.1|1953.1|1952.7|1950.7|0
1649143500000|2022-04-05 07:25:00|1953.5|1951.5|1955|1953|1955.6|1953.6|1953.1|1951.1|0
1649143800000|2022-04-05 07:30:00|1956.8|1955.6|1954.6|1953.4|1956.8|1955.6|1954.1|1952.9|323
1649144100000|2022-04-05 07:35:00|1955.1|1953.9|1955.6|1954.4|1956.6|1955.4|1954.8|1953.6|124
1649144400000|2022-04-05 07:40:00|1955.8|1954.6|1956.1|1954.9|1956.6|1955.4|1955.6|1954.4|71
1649144700000|2022-04-05 07:45:00|1955.6|1954.4|1957.6|1956.4|1957.6|1956.4|1955.6|1954.4|204
1649145000000|2022-04-05 07:50:00|1957.3|1956.1|1957.1|1955.9|1957.6|1956.4|1956.6|1955.4|58
1649145300000|2022-04-05 07:55:00|1956.8|1955.6|1955.6|1954.4|1957.1|1955.9|1955.6|1954.4|46
1649145600000|2022-04-05 08:00:00|1955.3|1954.1|1955.1|1953.9|1956.1|1954.9|1955.1|1953.9|43
1649145900000|2022-04-05 08:05:00|1955.6|1954.4|1956.1|1954.9|1956.1|1954.9|1955.3|1954.1|38
1649146200000|2022-04-05 08:10:00|1955.8|1954.6|1956.1|1954.9|1956.6|1955.4|1955.6|1954.4|54
1649146500000|2022-04-05 08:15:00|1956.3|1955.1|1956.1|1954.9|1957.1|1955.9|1956.1|1954.9|101
1649146800000|2022-04-05 08:20:00|1956.3|1955.1|1955.1|1953.9|1956.6|1955.4|1955.1|1953.9|46
1649147100000|2022-04-05 08:25:00|1954.6|1953.4|1953.6|1952.4|1955.1|1953.9|1953.1|1951.9|127
1649147400000|2022-04-05 08:30:00|1953.3|1952.1|1954.1|1952.9|1954.3|1953.1|1953.1|1951.9|107
1649147700000|2022-04-05 08:35:00|1953.6|1952.4|1954.3|1953.1|1954.6|1953.4|1953.6|1952.4|64
1649148000000|2022-04-05 08:40:00|1954.6|1953.4|1954.6|1953.4|1954.6|1953.4|1954.1|1952.9|43
1649148300000|2022-04-05 08:45:00|1954.1|1952.9|1953.6|1952.4|1954.6|1953.4|1953.6|1952.4|27
1649148600000|2022-04-05 08:50:00|1954.1|1952.9|1953.6|1952.4|1954.1|1952.9|1953.3|1952.1|28
1649148900000|2022-04-05 08:55:00|1953.8|1952.6|1953.6|1952.4|1954.1|1952.9|1953.1|1951.9|37
1649149200000|2022-04-05 09:00:00|1953.3|1952.1|1953.6|1952.4|1953.6|1952.4|1952.6|1951.4|55
1649149500000|2022-04-05 09:05:00|1953.1|1951.9|1953.6|1952.4|1953.8|1952.6|1953.1|1951.9|24
1649149800000|2022-04-05 09:10:00|1953.8|1952.6|1954.1|1952.9|1954.1|1952.9|1953.6|1952.4|35
1649150100000|2022-04-05 09:15:00|1953.8|1952.6|1953.6|1952.4|1953.8|1952.6|1953.1|1951.9|26
1649150400000|2022-04-05 09:20:00|1953.8|1952.6|1952.6|1951.4|1954.1|1952.9|1952.6|1951.4|85
1649150700000|2022-04-05 09:25:00|1952.8|1951.6|1952.1|1950.9|1953.1|1951.9|1951.6|1950.4|134
1649151000000|2022-04-05 09:30:00|1951.6|1950.4|1953.1|1951.9|1953.1|1951.9|1951.6|1950.4|108
1649151300000|2022-04-05 09:35:00|1952.8|1951.6|1952.1|1950.9|1953.6|1952.4|1952.1|1950.9|75
1649151600000|2022-04-05 09:40:00|1951.8|1950.6|1950.6|1949.4|1952.1|1950.9|1950.6|1949.4|48
1649151900000|2022-04-05 09:45:00|1951.1|1949.9|1950.1|1948.9|1951.1|1949.9|1949.1|1947.9|209
1649152200000|2022-04-05 09:50:00|1949.8|1948.6|1950.6|1949.4|1951.1|1949.9|1949.6|1948.4|20
1649152500000|2022-04-05 09:55:00|1950.1|1948.9|1949.6|1948.4|1950.1|1948.9|1949.1|1947.9|37
1649152800000|2022-04-05 10:00:00|1949.1|1947.9|1950.6|1949.4|1951.1|1949.9|1949.1|1947.9|68
1649153100000|2022-04-05 10:05:00|1950.1|1948.9|1948.3|1947.1|1950.6|1949.4|1948.1|1946.9|153
1649153400000|2022-04-05 10:10:00|1948.6|1947.4|1948.3|1947.1|1948.6|1947.4|1948.1|1946.9|17
1649153700000|2022-04-05 10:15:00|1948.1|1946.9|1948.6|1947.4|1949.1|1947.9|1948.1|1946.9|47
1649154000000|2022-04-05 10:20:00|1948.8|1947.6|1947.6|1946.4|1949.1|1947.9|1947.1|1945.9|44
1649154300000|2022-04-05 10:25:00|1947.1|1945.9|1947.6|1946.4|1947.6|1946.4|1946.6|1945.4|142
1649154600000|2022-04-05 10:30:00|1947.8|1946.6|1947.1|1945.9|1948.1|1946.9|1946.6|1945.4|45
1649154900000|2022-04-05 10:35:00|1946.8|1945.6|1946.6|1945.4|1947.1|1945.9|1946.6|1945.4|33
1649155200000|2022-04-05 10:40:00|1946.8|1945.6|1947.1|1945.9|1947.6|1946.4|1946.6|1945.4|10
1649155500000|2022-04-05 10:45:00|1947.3|1946.1|1947.6|1946.4|1948.1|1946.9|1947.1|1945.9|19
1649155800000|2022-04-05 10:50:00|1947.8|1946.6|1948.1|1946.9|1949.1|1947.9|1947.6|1946.4|43
1649156100000|2022-04-05 10:55:00|1947.8|1946.6|1948.8|1947.6|1949.1|1947.9|1947.8|1946.6|39
1649156400000|2022-04-05 11:00:00|1949.1|1947.9|1948.6|1947.4|1949.1|1947.9|1948.1|1946.9|21
1649156700000|2022-04-05 11:05:00|1948.8|1947.6|1947.6|1946.4|1949.1|1947.9|1947.6|1946.4|44
1649157000000|2022-04-05 11:10:00|1947.1|1945.9|1947.1|1945.9|1947.6|1946.4|1947.1|1945.9|33
1649157300000|2022-04-05 11:15:00|1947.6|1946.4|1947.1|1945.9|1947.6|1946.4|1947.1|1945.9|25
1649157600000|2022-04-05 11:20:00|1947.6|1946.4|1947.1|1945.9|1948.1|1946.9|1947.1|1945.9|44
1649157900000|2022-04-05 11:25:00|1947.3|1946.1|1948.1|1946.9|1948.6|1947.4|1947.1|1945.9|35
1649158200000|2022-04-05 11:30:00|1948.6|1947.4|1948.1|1946.9|1948.6|1947.4|1948.1|1946.9|40
1649158500000|2022-04-05 11:35:00|1948.6|1947.4|1949.1|1947.9|1949.1|1947.9|1948.6|1947.4|13
1649158800000|2022-04-05 11:40:00|1949.3|1948.1|1949.6|1948.4|1949.6|1948.4|1949.1|1947.9|66
1649159100000|2022-04-05 11:45:00|1949.3|1948.1|1949.6|1948.4|1949.6|1948.4|1949.1|1947.9|14
1649159400000|2022-04-05 11:50:00|1949.3|1948.1|1949.6|1948.4|1950.1|1948.9|1949.1|1947.9|128
1649159700000|2022-04-05 11:55:00|1949.3|1948.1|1949.6|1948.4|1949.6|1948.4|1949.1|1947.9|15
1649160000000|2022-04-05 12:00:00|1949.1|1947.9|1949.6|1948.4|1949.8|1948.6|1948.8|1947.6|38
1649160300000|2022-04-05 12:05:00|1949.1|1947.9|1948.6|1947.4|1949.1|1947.9|1948.1|1946.9|165
1649160600000|2022-04-05 12:10:00|1948.1|1946.9|1948.1|1946.9|1948.6|1947.4|1948.1|1946.9|38
1649160900000|2022-04-05 12:15:00|1947.6|1946.4|1948.1|1946.9|1948.1|1946.9|1947.6|1946.4|36
1649161200000|2022-04-05 12:20:00|1948.3|1947.1|1947.3|1946.1|1948.6|1947.4|1947.3|1946.1|59
1649161500000|2022-04-05 12:25:00|1947.1|1945.9|1948.1|1946.9|1948.1|1946.9|1947.1|1945.9|64
1649161800000|2022-04-05 12:30:00|1947.6|1946.4|1948.1|1946.9|1948.1|1946.9|1947.6|1946.4|50
1649162100000|2022-04-05 12:35:00|1947.8|1946.6|1948.1|1946.9|1948.1|1946.9|1947.6|1946.4|36
1649162400000|2022-04-05 12:40:00|1947.6|1946.4|1948.1|1946.9|1948.6|1947.4|1947.1|1945.9|132
1649162700000|2022-04-05 12:45:00|1948.3|1947.1|1948.6|1947.4|1948.6|1947.4|1947.6|1946.4|238
1649163000000|2022-04-05 12:50:00|1948.3|1947.1|1948.1|1946.9|1949.1|1947.9|1948.1|1946.9|233
1649163300000|2022-04-05 12:55:00|1948.3|1947.1|1947.1|1945.9|1948.6|1947.4|1946.6|1945.4|129
1649163600000|2022-04-05 13:00:00|1946.8|1945.6|1947.6|1946.4|1948.1|1946.9|1946.8|1945.6|36
1649163900000|2022-04-05 13:05:00|1947.3|1946.1|1947.3|1946.1|1947.6|1946.4|1946.1|1944.9|46
1649164200000|2022-04-05 13:10:00|1947.1|1945.9|1946.6|1945.4|1947.1|1945.9|1946.6|1945.4|36
1649164500000|2022-04-05 13:15:00|1946.8|1945.6|1946.1|1944.9|1947.1|1945.9|1946.1|1944.9|51
1649164800000|2022-04-05 13:20:00|1946.3|1945.1|1946.1|1944.9|1946.6|1945.4|1945.6|1944.4|62
1649165100000|2022-04-05 13:25:00|1945.6|1944.4|1944.1|1942.9|1946.1|1944.9|1943.6|1942.4|263
1649165400000|2022-04-05 13:30:00|1943.6|1942.4|1945.1|1943.9|1946.1|1944.9|1943.6|1942.4|524
1649165700000|2022-04-05 13:35:00|1944.8|1943.6|1945.1|1943.9|1946.1|1944.9|1944.1|1942.9|688
1649166000000|2022-04-05 13:40:00|1945.6|1944.4|1944.6|1943.4|1945.6|1944.4|1944.1|1942.9|267
1649166300000|2022-04-05 13:45:00|1944.8|1943.6|1944.6|1943.4|1946.1|1944.9|1944.6|1943.4|673
1649166600000|2022-04-05 13:50:00|1944.1|1942.9|1944.6|1943.4|1944.6|1943.4|1943.1|1941.9|153
1649166900000|2022-04-05 13:55:00|1944.3|1943.1|1944.6|1943.4|1945.1|1943.9|1944.1|1942.9|202
1649167200000|2022-04-05 14:00:00|1944.3|1943.1|1945.1|1943.9|1947.1|1945.9|1944.1|1942.9|362
1649167500000|2022-04-05 14:05:00|1944.8|1943.6|1938.3|1937.1|1945.1|1943.9|1938.1|1936.9|570
1649167800000|2022-04-05 14:10:00|1938.6|1937.4|1938.6|1937.4|1939.6|1938.4|1938.1|1936.9|616
1649168100000|2022-04-05 14:15:00|1938.1|1936.9|1936.6|1935.4|1938.3|1937.1|1935.6|1934.4|348
1649168400000|2022-04-05 14:20:00|1937.1|1935.9|1938.6|1937.4|1939.6|1938.4|1936.1|1934.9|256
1649168700000|2022-04-05 14:25:00|1939.1|1937.9|1937.6|1936.4|1939.1|1937.9|1937.1|1935.9|307
1649169000000|2022-04-05 14:30:00|1937.8|1936.6|1936.6|1935.4|1938.1|1936.9|1936.1|1934.9|571
1649169300000|2022-04-05 14:35:00|1936.8|1935.6|1936.1|1934.9|1938.1|1936.9|1935.1|1933.9|254
1649169600000|2022-04-05 14:40:00|1935.8|1934.6|1938.6|1937.4|1938.6|1937.4|1935.8|1934.6|168
1649169900000|2022-04-05 14:45:00|1938.1|1936.9|1940.6|1939.4|1940.6|1939.4|1937.6|1936.4|114
1649170200000|2022-04-05 14:50:00|1940.8|1939.6|1942.1|1940.9|1942.6|1941.4|1940.1|1938.9|163
1649170500000|2022-04-05 14:55:00|1942.3|1941.1|1942.1|1940.9|1942.6|1941.4|1941.6|1940.4|175
1649170800000|2022-04-05 15:00:00|1941.8|1940.6|1941.6|1940.4|1942.1|1940.9|1940.6|1939.4|113
1649171100000|2022-04-05 15:05:00|1942.1|1940.9|1941.3|1940.1|1942.1|1940.9|1941.1|1939.9|74
1649171400000|2022-04-05 15:10:00|1941.6|1940.4|1941.1|1939.9|1941.6|1940.4|1940.1|1938.9|115
1649171700000|2022-04-05 15:15:00|1941.3|1940.1|1940.1|1938.9|1941.3|1940.1|1939.6|1938.4|144
1649172000000|2022-04-05 15:20:00|1940.3|1939.1|1938.6|1937.4|1941.1|1939.9|1938.6|1937.4|102
1649172300000|2022-04-05 15:25:00|1938.3|1937.1|1938.1|1936.9|1939.1|1937.9|1938.1|1936.9|166
1649172600000|2022-04-05 15:30:00|1937.6|1936.4|1941.1|1939.9|1941.3|1940.1|1937.6|1936.4|143
1649172900000|2022-04-05 15:35:00|1941.6|1940.4|1938.1|1936.9|1941.8|1940.6|1937.6|1936.4|157
1649173200000|2022-04-05 15:40:00|1937.8|1936.6|1938.1|1936.9|1939.1|1937.9|1937.6|1936.4|207
1649173500000|2022-04-05 15:45:00|1937.6|1936.4|1939.1|1937.9|1939.1|1937.9|1937.1|1935.9|159
1649173800000|2022-04-05 15:50:00|1938.6|1937.4|1938.6|1937.4|1940.1|1938.9|1937.8|1936.6|102
1649174100000|2022-04-05 15:55:00|1938.1|1936.9|1937.6|1936.4|1938.6|1937.4|1937.6|1936.4|76
1649174400000|2022-04-05 16:00:00|1937.8|1936.6|1938.1|1936.9|1938.6|1937.4|1937.1|1935.9|96
1649174700000|2022-04-05 16:05:00|1938.6|1937.4|1937.6|1936.4|1938.6|1937.4|1937.6|1936.4|66
1649175000000|2022-04-05 16:10:00|1938.1|1936.9|1937.6|1936.4|1938.1|1936.9|1937.1|1935.9|65
1649175300000|2022-04-05 16:15:00|1937.1|1935.9|1935.6|1934.4|1937.6|1936.4|1935.6|1934.4|82
1649175600000|2022-04-05 16:20:00|1935.8|1934.6|1935.6|1934.4|1936.6|1935.4|1935.1|1933.9|99
1649175900000|2022-04-05 16:25:00|1935.3|1934.1|1935.1|1933.9|1935.3|1934.1|1934.6|1933.4|124
1649176200000|2022-04-05 16:30:00|1934.6|1933.4|1935.1|1933.9|1935.6|1934.4|1934.6|1933.4|116
1649176500000|2022-04-05 16:35:00|1934.8|1933.6|1936.6|1935.4|1937.1|1935.9|1934.6|1933.4|125
1649176800000|2022-04-05 16:40:00|1936.8|1935.6|1936.6|1935.4|1937.6|1936.4|1936.6|1935.4|66
1649177100000|2022-04-05 16:45:00|1937.1|1935.9|1938.1|1936.9|1938.1|1936.9|1936.6|1935.4|108
1649177400000|2022-04-05 16:50:00|1938.6|1937.4|1939.1|1937.9|1939.1|1937.9|1938.3|1937.1|49
1649177700000|2022-04-05 16:55:00|1938.6|1937.4|1939.6|1938.4|1939.6|1938.4|1938.6|1937.4|69
1649178000000|2022-04-05 17:00:00|1939.1|1937.9|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|84
1649178300000|2022-04-05 17:05:00|1939.1|1937.9|1941.6|1940.4|1941.6|1940.4|1939.1|1937.9|134
1649178600000|2022-04-05 17:10:00|1942.1|1940.9|1942.1|1940.9|1942.3|1941.1|1941.6|1940.4|147
1649178900000|2022-04-05 17:15:00|1942.3|1941.1|1943.6|1942.4|1943.6|1942.4|1942.1|1940.9|141
1649179200000|2022-04-05 17:20:00|1943.3|1942.1|1942.1|1940.9|1943.6|1942.4|1942.1|1940.9|68
1649179500000|2022-04-05 17:25:00|1942.3|1941.1|1942.1|1940.9|1942.6|1941.4|1941.6|1940.4|53
1649179800000|2022-04-05 17:30:00|1942.3|1941.1|1941.6|1940.4|1942.6|1941.4|1941.1|1939.9|46
1649180100000|2022-04-05 17:35:00|1941.1|1939.9|1941.1|1939.9|1941.6|1940.4|1941.1|1939.9|25
1649180400000|2022-04-05 17:40:00|1940.8|1939.6|1939.1|1937.9|1941.1|1939.9|1939.1|1937.9|56
1649180700000|2022-04-05 17:45:00|1939.3|1938.1|1939.1|1937.9|1939.6|1938.4|1938.6|1937.4|54
1649181000000|2022-04-05 17:50:00|1938.6|1937.4|1938.1|1936.9|1939.1|1937.9|1937.6|1936.4|116
1649181300000|2022-04-05 17:55:00|1938.3|1937.1|1939.1|1937.9|1939.6|1938.4|1938.1|1936.9|30
1649181600000|2022-04-05 18:00:00|1939.3|1938.1|1938.6|1937.4|1939.6|1938.4|1938.1|1936.9|30
1649181900000|2022-04-05 18:05:00|1939.1|1937.9|1938.1|1936.9|1939.6|1938.4|1938.1|1936.9|61
1649182200000|2022-04-05 18:10:00|1938.6|1937.4|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|56
1649182500000|2022-04-05 18:15:00|1938.1|1936.9|1940.1|1938.9|1940.1|1938.9|1938.1|1936.9|77
1649182800000|2022-04-05 18:20:00|1940.3|1939.1|1940.6|1939.4|1941.6|1940.4|1940.1|1938.9|361
1649183100000|2022-04-05 18:25:00|1941.1|1939.9|1939.6|1938.4|1941.1|1939.9|1939.1|1937.9|71
1649183400000|2022-04-05 18:30:00|1939.1|1937.9|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|70
1649183700000|2022-04-05 18:35:00|1939.8|1938.6|1939.1|1937.9|1941.1|1939.9|1939.1|1937.9|74
1649184000000|2022-04-05 18:40:00|1939.3|1938.1|1941.1|1939.9|1941.1|1939.9|1939.1|1937.9|40
1649184300000|2022-04-05 18:45:00|1940.6|1939.4|1940.1|1938.9|1941.1|1939.9|1939.6|1938.4|64
1649184600000|2022-04-05 18:50:00|1940.6|1939.4|1940.1|1938.9|1940.6|1939.4|1939.6|1938.4|52
1649184900000|2022-04-05 18:55:00|1940.6|1939.4|1939.1|1937.9|1940.6|1939.4|1938.6|1937.4|116
1649185200000|2022-04-05 19:00:00|1939.6|1938.4|1937.6|1936.4|1940.1|1938.9|1937.6|1936.4|130
1649185500000|2022-04-05 19:05:00|1937.3|1936.1|1936.6|1935.4|1937.6|1936.4|1936.6|1935.4|173
1649185800000|2022-04-05 19:10:00|1937.1|1935.9|1936.1|1934.9|1937.1|1935.9|1935.6|1934.4|152
1649186100000|2022-04-05 19:15:00|1935.8|1934.6|1935.6|1934.4|1936.6|1935.4|1935.1|1933.9|183
1649186400000|2022-04-05 19:20:00|1935.3|1934.1|1937.1|1935.9|1937.1|1935.9|1935.1|1933.9|124
1649186700000|2022-04-05 19:25:00|1936.8|1935.6|1936.1|1934.9|1937.1|1935.9|1935.6|1934.4|86
1649187000000|2022-04-05 19:30:00|1935.6|1934.4|1934.1|1932.9|1935.8|1934.6|1934.1|1932.9|123
1649187300000|2022-04-05 19:35:00|1933.6|1932.4|1933.6|1932.4|1934.1|1932.9|1933.1|1931.9|152
1649187600000|2022-04-05 19:40:00|1934.1|1932.9|1934.8|1933.6|1935.1|1933.9|1933.1|1931.9|200
1649187900000|2022-04-05 19:45:00|1935.1|1933.9|1933.6|1932.4|1935.1|1933.9|1933.3|1932.1|224
1649188200000|2022-04-05 19:50:00|1933.3|1932.1|1936.6|1935.4|1937.1|1935.9|1933.1|1931.9|379
1649188500000|2022-04-05 19:55:00|1937.1|1935.9|1937.1|1935.9|1938.1|1936.9|1936.6|1935.4|353
1649188800000|2022-04-05 20:00:00|1937.6|1936.4|1937.6|1936.4|1938.1|1936.9|1937.1|1935.9|8
1649189100000|2022-04-05 20:05:00|1938.1|1936.9|1937.6|1936.4|1938.1|1936.9|1937.6|1936.4|13
1649189700000|2022-04-05 20:15:00|1937.1|1935.9|1937.6|1936.4|1937.6|1936.4|1937.1|1935.9|6
1649190000000|2022-04-05 20:20:00|1938|1936|1937.7|1935.7|1938|1936|1937.7|1935.7|2
1649190300000|2022-04-05 20:25:00|1937.8|1935.8|1937.5|1935.5|1937.9|1935.9|1937.3|1935.3|28
1649190600000|2022-04-05 20:30:00|1937.3|1935.3|1938.1|1936.1|1938.4|1936.4|1937.2|1935.2|13
1649190900000|2022-04-05 20:35:00|1938.2|1936.2|1938.2|1936.2|1938.4|1936.4|1938.2|1936.2|0
1649191200000|2022-04-05 20:40:00|1938.3|1936.3|1938.4|1936.4|1938.4|1936.4|1938.2|1936.2|0
1649191500000|2022-04-05 20:45:00|1938.6|1936.6|1939.8|1937.8|1939.9|1937.9|1938.4|1936.4|30
1649191800000|2022-04-05 20:50:00|1939.9|1937.9|1939.7|1937.7|1939.9|1937.9|1939.5|1937.5|47
1649192100000|2022-04-05 20:55:00|1939.5|1937.5|1939.5|1937.5|1940|1938|1939.4|1937.4|0
1649192400000|2022-04-05 21:00:00|1938.7|1936.7|1938.7|1936.7|1938.7|1936.7|1938.7|1936.7|5
1649193300000|2022-04-05 21:15:00|1939.5|1937.5|1939.6|1937.6|1939.6|1937.6|1939.4|1937.4|0
1649193600000|2022-04-05 21:20:00|1939.5|1937.5|1939.6|1937.6|1939.6|1937.6|1939.4|1937.4|0
1649193900000|2022-04-05 21:25:00|1939.7|1937.7|1939.7|1937.7|1939.8|1937.8|1939.5|1937.5|0
1649194200000|2022-04-05 21:30:00|1939.5|1937.5|1939.6|1937.6|1939.6|1937.6|1939.5|1937.5|0
1649194500000|2022-04-05 21:35:00|1939.9|1937.9|1939.8|1937.8|1939.9|1937.9|1939.8|1937.8|0
1649195100000|2022-04-05 21:45:00|1939.7|1937.7|1939.7|1937.7|1939.7|1937.7|1939.6|1937.6|0
1649195400000|2022-04-05 21:50:00|1939.6|1937.6|1939.6|1937.6|1939.6|1937.6|1939.6|1937.6|0
1649195700000|2022-04-05 21:55:00|1939.7|1937.7|1939.6|1937.6|1939.7|1937.7|1939.6|1937.6|0
1649196000000|2022-04-05 22:00:00|1939.3|1937.3|1940.6|1938.6|1940.8|1938.8|1939.3|1937.3|0
1649196300000|2022-04-05 22:05:00|1940.5|1938.5|1940.4|1938.4|1940.6|1938.6|1940.4|1938.4|0
1649196900000|2022-04-05 22:15:00|1940.2|1938.2|1940.2|1938.2|1940.2|1938.2|1940.2|1938.2|0
1649197200000|2022-04-05 22:20:00|1940.4|1938.4|1939.3|1937.3|1940.4|1938.4|1939.3|1937.3|0
1649197500000|2022-04-05 22:25:00|1939|1937|1939|1937|1939.3|1937.3|1939|1937|0
1649197800000|2022-04-05 22:30:00|1939.9|1937.9|1940|1938|1940|1938|1939.8|1937.8|0
1649198100000|2022-04-05 22:35:00|1939.8|1937.8|1939.8|1937.8|1939.8|1937.8|1939.8|1937.8|0
1649198400000|2022-04-05 22:40:00|1939.9|1937.9|1940.5|1938.5|1940.6|1938.6|1939.8|1937.8|0
1649198700000|2022-04-05 22:45:00|1940.6|1938.6|1940.3|1938.3|1940.8|1938.8|1940.3|1938.3|0
1649199000000|2022-04-05 22:50:00|1940.4|1938.4|1940.4|1938.4|1940.4|1938.4|1940.3|1938.3|0
1649199300000|2022-04-05 22:55:00|1940.3|1938.3|1940.3|1938.3|1940.6|1938.6|1940.3|1938.3|0
1649199600000|2022-04-05 23:00:00|1940.2|1938.2|1940.2|1938.2|1940.4|1938.4|1939.8|1937.8|0
1649199900000|2022-04-05 23:05:00|1940|1938|1939.4|1937.4|1940|1938|1939.1|1937.1|0
1649200500000|2022-04-05 23:15:00|1938.9|1936.9|1939|1937|1939|1937|1938.8|1936.8|0
1649200800000|2022-04-05 23:20:00|1938.8|1936.8|1939.3|1937.3|1939.4|1937.4|1938.8|1936.8|0
1649201100000|2022-04-05 23:25:00|1939.2|1937.2|1939.1|1937.1|1939.5|1937.5|1938.5|1936.5|0
1649201400000|2022-04-05 23:30:00|1939.4|1937.4|1940.4|1938.4|1940.4|1938.4|1938.9|1936.9|0
1649201700000|2022-04-05 23:35:00|1940.3|1938.3|1939.9|1937.9|1940.6|1938.6|1939.8|1937.8|0
1649202000000|2022-04-05 23:40:00|1940|1938|1941.1|1939.1|1941.4|1939.4|1940|1938|0
1649202300000|2022-04-05 23:45:00|1939.3|1938.1|1935.6|1934.4|1939.3|1938.1|1935.6|1934.4|742
1649202600000|2022-04-05 23:50:00|1935.1|1933.9|1934.1|1932.9|1936.6|1935.4|1934.1|1932.9|351
1649202900000|2022-04-05 23:55:00|1933.8|1932.6|1934.6|1933.4|1936.1|1934.9|1933.6|1932.4|429
1649203200000|2022-04-06 00:00:00|1934.4|1933.6|1929.4|1928.6|1934.9|1934.1|1927.4|1926.6|2353
1649203500000|2022-04-06 00:05:00|1928.9|1928.1|1930.9|1930.1|1933.1|1932.3|1928.4|1927.6|1316
1649203800000|2022-04-06 00:10:00|1931.4|1930.6|1935.4|1934.6|1935.9|1935.1|1930.9|1930.1|1117
1649204100000|2022-04-06 00:15:00|1934.9|1934.1|1935.4|1934.6|1936.9|1936.1|1932.9|1932.1|568
1649204400000|2022-04-06 00:20:00|1935.9|1935.1|1933.1|1932.3|1935.9|1935.1|1932.4|1931.6|454
1649204700000|2022-04-06 00:25:00|1932.9|1932.1|1931.9|1931.1|1933.9|1933.1|1930.9|1930.1|360
1649205000000|2022-04-06 00:30:00|1932.1|1931.3|1929.4|1928.6|1932.4|1931.6|1929.4|1928.6|548
1649205300000|2022-04-06 00:35:00|1928.9|1928.1|1931.4|1930.6|1932.4|1931.6|1927.4|1926.6|714
1649205600000|2022-04-06 00:40:00|1931.6|1930.8|1929.4|1928.6|1932.4|1931.6|1928.9|1928.1|840
1649205900000|2022-04-06 00:45:00|1929.1|1928.3|1928.9|1928.1|1929.4|1928.6|1926.4|1925.6|869
1649206200000|2022-04-06 00:50:00|1928.6|1927.8|1927.9|1927.1|1928.9|1928.1|1926.9|1926.1|377
1649206500000|2022-04-06 00:55:00|1928.1|1927.3|1924.9|1924.1|1928.4|1927.6|1924.9|1924.1|942
1649206800000|2022-04-06 01:00:00|1924.4|1923.6|1927.4|1926.6|1927.6|1926.8|1924.4|1923.6|503
1649207100000|2022-04-06 01:05:00|1926.9|1926.1|1929.9|1929.1|1929.9|1929.1|1926.4|1925.6|527
1649207400000|2022-04-06 01:10:00|1929.4|1928.6|1929.9|1929.1|1930.4|1929.6|1928.9|1928.1|359
1649207700000|2022-04-06 01:15:00|1930.4|1929.6|1932.4|1931.6|1932.9|1932.1|1929.9|1929.1|416
1649208000000|2022-04-06 01:20:00|1932.1|1931.3|1932.4|1931.6|1933.4|1932.6|1931.9|1931.1|324
1649208300000|2022-04-06 01:25:00|1932.9|1932.1|1929.4|1928.6|1933.9|1933.1|1929.4|1928.6|783
1649208600000|2022-04-06 01:30:00|1928.9|1928.1|1925.4|1924.6|1929.4|1928.6|1925.4|1924.6|1209
1649208900000|2022-04-06 01:35:00|1925.6|1924.8|1924.1|1923.3|1925.6|1924.8|1923.4|1922.6|580
1649209200000|2022-04-06 01:40:00|1923.9|1923.1|1923.4|1922.6|1924.4|1923.6|1922.4|1921.6|470
1649209500000|2022-04-06 01:45:00|1923.6|1922.8|1923.9|1923.1|1923.9|1923.1|1922.4|1921.6|405
1649209800000|2022-04-06 01:50:00|1923.4|1922.6|1921.4|1920.6|1923.9|1923.1|1921.4|1920.6|428
1649210100000|2022-04-06 01:55:00|1920.9|1920.1|1919.4|1918.6|1921.4|1920.6|1918.9|1918.1|623
1649210400000|2022-04-06 02:00:00|1919.9|1919.1|1920.4|1919.6|1921.4|1920.6|1919.4|1918.6|406
1649210700000|2022-04-06 02:05:00|1920.9|1920.1|1921.9|1921.1|1921.9|1921.1|1920.4|1919.6|172
1649211000000|2022-04-06 02:10:00|1921.4|1920.6|1921.9|1921.1|1921.9|1921.1|1921.4|1920.6|221
1649211300000|2022-04-06 02:15:00|1922.1|1921.3|1921.4|1920.6|1922.4|1921.6|1921.4|1920.6|123
1649211600000|2022-04-06 02:20:00|1921.6|1920.8|1921.9|1921.1|1922.4|1921.6|1921.4|1920.6|188
1649211900000|2022-04-06 02:25:00|1922.1|1921.3|1922.4|1921.6|1922.9|1922.1|1921.9|1921.1|257
1649212200000|2022-04-06 02:30:00|1921.9|1921.1|1923.4|1922.6|1924.4|1923.6|1921.4|1920.6|196
1649212500000|2022-04-06 02:35:00|1923.9|1923.1|1924.4|1923.6|1924.4|1923.6|1923.4|1922.6|218
1649212800000|2022-04-06 02:40:00|1923.9|1923.1|1920.9|1920.1|1923.9|1923.1|1920.4|1919.6|251
1649213100000|2022-04-06 02:45:00|1921.1|1920.3|1921.4|1920.6|1922.4|1921.6|1920.9|1920.1|114
1649213400000|2022-04-06 02:50:00|1921.6|1920.8|1922.9|1922.1|1923.4|1922.6|1921.4|1920.6|164
1649213700000|2022-04-06 02:55:00|1923.4|1922.6|1923.4|1922.6|1923.9|1923.1|1922.9|1922.1|130
1649214000000|2022-04-06 03:00:00|1923.1|1922.3|1922.4|1921.6|1923.4|1922.6|1922.4|1921.6|51
1649214300000|2022-04-06 03:05:00|1922.6|1921.8|1923.9|1923.1|1923.9|1923.1|1922.4|1921.6|32
1649214600000|2022-04-06 03:10:00|1924.1|1923.3|1924.9|1924.1|1924.9|1924.1|1923.4|1922.6|146
1649214900000|2022-04-06 03:15:00|1925.4|1924.6|1924.4|1923.6|1925.9|1925.1|1924.4|1923.6|164
1649215200000|2022-04-06 03:20:00|1924.1|1923.3|1923.9|1923.1|1924.4|1923.6|1923.9|1923.1|74
1649215500000|2022-04-06 03:25:00|1923.6|1922.8|1923.9|1923.1|1925.4|1924.6|1923.6|1922.8|279
1649215800000|2022-04-06 03:30:00|1923.6|1922.8|1925.4|1924.6|1925.4|1924.6|1922.9|1922.1|511
1649216100000|2022-04-06 03:35:00|1925.9|1925.1|1923.9|1923.1|1925.9|1925.1|1923.4|1922.6|541
1649216400000|2022-04-06 03:40:00|1924.4|1923.6|1922.1|1921.3|1924.4|1923.6|1922.1|1921.3|720
1649216700000|2022-04-06 03:45:00|1922.4|1921.6|1922.4|1921.6|1922.4|1921.6|1921.4|1920.6|582
1649217000000|2022-04-06 03:50:00|1921.9|1921.1|1922.9|1922.1|1923.4|1922.6|1921.4|1920.6|302
1649217300000|2022-04-06 03:55:00|1922.4|1921.6|1922.4|1921.6|1922.9|1922.1|1920.9|1920.1|231
1649217600000|2022-04-06 04:00:00|1922.6|1921.8|1922.9|1922.1|1922.9|1922.1|1922.4|1921.6|109
1649217900000|2022-04-06 04:05:00|1923.4|1922.6|1924.9|1924.1|1924.9|1924.1|1922.9|1922.1|251
1649218200000|2022-04-06 04:10:00|1925.4|1924.6|1925.9|1925.1|1925.9|1925.1|1925.4|1924.6|282
1649218500000|2022-04-06 04:15:00|1926.4|1925.6|1926.4|1925.6|1926.9|1926.1|1925.9|1925.1|233
1649218800000|2022-04-06 04:20:00|1926.1|1925.3|1925.4|1924.6|1926.9|1926.1|1925.4|1924.6|228
1649219100000|2022-04-06 04:25:00|1925.9|1925.1|1924.6|1923.8|1925.9|1925.1|1924.4|1923.6|535
1649219400000|2022-04-06 04:30:00|1924.9|1924.1|1924.4|1923.6|1925.4|1924.6|1924.4|1923.6|234
1649219700000|2022-04-06 04:35:00|1923.9|1923.1|1923.4|1922.6|1924.4|1923.6|1923.4|1922.6|261
1649220000000|2022-04-06 04:40:00|1923.9|1923.1|1925.4|1924.6|1925.9|1925.1|1923.9|1923.1|456
1649220300000|2022-04-06 04:45:00|1925.9|1925.1|1925.9|1925.1|1926.9|1926.1|1925.4|1924.6|459
1649220600000|2022-04-06 04:50:00|1926.4|1925.6|1925.4|1924.6|1926.4|1925.6|1924.9|1924.1|218
1649220900000|2022-04-06 04:55:00|1924.9|1924.1|1924.4|1923.6|1925.4|1924.6|1924.4|1923.6|243
1649221200000|2022-04-06 05:00:00|1924.9|1924.1|1926.4|1925.6|1926.9|1926.1|1924.4|1923.6|418
1649221500000|2022-04-06 05:05:00|1925.9|1925.1|1927.4|1926.6|1927.4|1926.6|1925.9|1925.1|495
1649221800000|2022-04-06 05:10:00|1927.9|1927.1|1926.4|1925.6|1927.9|1927.1|1925.9|1925.1|403
1649222100000|2022-04-06 05:15:00|1926.9|1926.1|1927.4|1926.6|1927.9|1927.1|1926.9|1926.1|383
1649222400000|2022-04-06 05:20:00|1926.9|1926.1|1927.4|1926.6|1927.4|1926.6|1926.9|1926.1|316
1649222700000|2022-04-06 05:25:00|1927.9|1927.1|1927.4|1926.6|1928.4|1927.6|1926.9|1926.1|515
1649223000000|2022-04-06 05:30:00|1926.9|1926.1|1925.9|1925.1|1927.4|1926.6|1925.4|1924.6|383
1649223300000|2022-04-06 05:35:00|1926.4|1925.6|1926.4|1925.6|1927.4|1926.6|1925.9|1925.1|565
1649223600000|2022-04-06 05:40:00|1925.9|1925.1|1925.4|1924.6|1926.9|1926.1|1924.9|1924.1|468
1649223900000|2022-04-06 05:45:00|1925.1|1924.3|1923.9|1923.1|1925.9|1925.1|1923.9|1923.1|586
1649224200000|2022-04-06 05:50:00|1924.4|1923.6|1924.4|1923.6|1924.6|1923.8|1923.4|1922.6|457
1649224500000|2022-04-06 05:55:00|1923.9|1923.1|1923.4|1922.6|1924.4|1923.6|1921.9|1921.1|3213
1649224800000|2022-04-06 06:00:00|1923.9|1923.1|1927.4|1926.6|1927.4|1926.6|1921.9|1921.1|4262
1649225100000|2022-04-06 06:05:00|1926.9|1926.1|1928|1926|1928|1927.1|1925.9|1925.1|1303
1649225400000|2022-04-06 06:10:00|1927.8|1925.8|1929.8|1927.8|1930|1928|1927.8|1925.8|17
1649225700000|2022-04-06 06:15:00|1930|1928|1929.5|1927.5|1930.5|1928.5|1928.9|1926.9|523
1649226000000|2022-04-06 06:20:00|1929.7|1927.7|1929.1|1927.1|1930.3|1928.3|1929|1927|0
1649226300000|2022-04-06 06:25:00|1929.2|1927.2|1930|1928|1930.1|1928.1|1929.2|1927.2|0
1649226600000|2022-04-06 06:30:00|1929.9|1927.9|1930.3|1928.3|1930.4|1928.4|1929.7|1927.7|0
1649226900000|2022-04-06 06:35:00|1930.2|1928.2|1931.5|1929.5|1931.7|1929.7|1930.2|1928.2|0
1649227200000|2022-04-06 06:40:00|1931.6|1929.6|1931.4|1929.4|1931.7|1929.7|1931.3|1929.3|0
1649227500000|2022-04-06 06:45:00|1931.5|1929.5|1931.2|1929.2|1931.5|1929.5|1930.8|1928.8|0
1649227800000|2022-04-06 06:50:00|1931.1|1929.1|1930.5|1928.5|1931.1|1929.1|1930.4|1928.4|0
1649228100000|2022-04-06 06:55:00|1930.7|1928.7|1930.6|1928.6|1931.2|1929.2|1930.5|1928.5|0
1649228400000|2022-04-06 07:00:00|1930.7|1928.7|1929.7|1927.7|1931.5|1929.5|1929.5|1927.5|0
1649228700000|2022-04-06 07:05:00|1929.8|1927.8|1930.7|1928.7|1930.7|1928.7|1929.1|1927.1|0
1649229000000|2022-04-06 07:10:00|1930.4|1928.4|1931.2|1929.2|1932.6|1930.6|1929.7|1927.7|0
1649229300000|2022-04-06 07:15:00|1931.3|1929.3|1930.5|1928.5|1931.5|1929.5|1930.3|1928.3|0
1649229600000|2022-04-06 07:20:00|1930.4|1928.4|1930.1|1928.1|1930.6|1928.6|1929.7|1927.7|0
1649229900000|2022-04-06 07:25:00|1930|1928|1930.3|1928.3|1930.9|1928.9|1929.8|1927.8|0
1649230200000|2022-04-06 07:30:00|1930.4|1928.4|1925.3|1924.1|1930.6|1928.6|1925.1|1923.9|622
1649230500000|2022-04-06 07:35:00|1925.1|1923.9|1924.6|1923.4|1926.6|1925.4|1924.1|1922.9|372
1649230800000|2022-04-06 07:40:00|1925.1|1923.9|1923.6|1922.4|1925.6|1924.4|1923.1|1921.9|101
1649231100000|2022-04-06 07:45:00|1923.3|1922.1|1922.6|1921.4|1923.6|1922.4|1922.6|1921.4|105
1649231400000|2022-04-06 07:50:00|1923.1|1921.9|1922.6|1921.4|1923.6|1922.4|1921.8|1920.6|138
1649231700000|2022-04-06 07:55:00|1922.8|1921.6|1921.6|1920.4|1923.1|1921.9|1921.1|1919.9|119
1649232000000|2022-04-06 08:00:00|1921.3|1920.1|1923.1|1921.9|1923.6|1922.4|1921.1|1919.9|148
1649232300000|2022-04-06 08:05:00|1923.3|1922.1|1923.6|1922.4|1923.8|1922.6|1923.1|1921.9|58
1649232600000|2022-04-06 08:10:00|1923.1|1921.9|1923.6|1922.4|1923.8|1922.6|1922.6|1921.4|92
1649232900000|2022-04-06 08:15:00|1923.3|1922.1|1922.6|1921.4|1924.6|1923.4|1921.6|1920.4|67
1649233200000|2022-04-06 08:20:00|1922.1|1920.9|1921.6|1920.4|1922.6|1921.4|1920.6|1919.4|87
1649233500000|2022-04-06 08:25:00|1921.3|1920.1|1922.6|1921.4|1922.6|1921.4|1921.1|1919.9|83
1649233800000|2022-04-06 08:30:00|1922.1|1920.9|1922.6|1921.4|1923.6|1922.4|1922.1|1920.9|93
1649234100000|2022-04-06 08:35:00|1923.1|1921.9|1922.6|1921.4|1923.6|1922.4|1921.1|1919.9|152
1649234400000|2022-04-06 08:40:00|1923.1|1921.9|1921.6|1920.4|1923.1|1921.9|1921.6|1920.4|260
1649234700000|2022-04-06 08:45:00|1921.8|1920.6|1923.6|1922.4|1924.6|1923.4|1921.6|1920.4|48
1649235000000|2022-04-06 08:50:00|1923.8|1922.6|1924.1|1922.9|1924.6|1923.4|1923.6|1922.4|32
1649235300000|2022-04-06 08:55:00|1923.8|1922.6|1924.6|1923.4|1924.6|1923.4|1923.6|1922.4|42
1649235600000|2022-04-06 09:00:00|1925.1|1923.9|1925.1|1923.9|1925.6|1924.4|1924.8|1923.6|85
1649235900000|2022-04-06 09:05:00|1924.8|1923.6|1924.1|1922.9|1925.1|1923.9|1924.1|1922.9|78
1649236200000|2022-04-06 09:10:00|1923.8|1922.6|1922.6|1921.4|1924.1|1922.9|1921.6|1920.4|48
1649236500000|2022-04-06 09:15:00|1922.3|1921.1|1920.6|1919.4|1923.6|1922.4|1920.6|1919.4|349
1649236800000|2022-04-06 09:20:00|1920.3|1919.1|1918.1|1916.9|1920.6|1919.4|1917.6|1916.4|1068
1649237100000|2022-04-06 09:25:00|1918.6|1917.4|1917.6|1916.4|1918.6|1917.4|1917.1|1915.9|363
1649237400000|2022-04-06 09:30:00|1917.3|1916.1|1920.1|1918.9|1920.1|1918.9|1917.3|1916.1|123
1649237700000|2022-04-06 09:35:00|1919.6|1918.4|1918.1|1916.9|1920.1|1918.9|1918.1|1916.9|98
1649238000000|2022-04-06 09:40:00|1918.3|1917.1|1918.1|1916.9|1919.1|1917.9|1917.1|1915.9|205
1649238300000|2022-04-06 09:45:00|1917.8|1916.6|1917.6|1916.4|1918.1|1916.9|1917.3|1916.1|42
1649238600000|2022-04-06 09:50:00|1917.1|1915.9|1917.6|1916.4|1918.1|1916.9|1916.6|1915.4|25
1649238900000|2022-04-06 09:55:00|1917.8|1916.6|1919.6|1918.4|1919.6|1918.4|1917.6|1916.4|22
1649239200000|2022-04-06 10:00:00|1920.1|1918.9|1920.6|1919.4|1920.6|1919.4|1919.1|1917.9|61
1649239500000|2022-04-06 10:05:00|1920.8|1919.6|1920.6|1919.4|1921.1|1919.9|1920.6|1919.4|15
1649239800000|2022-04-06 10:10:00|1920.1|1918.9|1918.6|1917.4|1920.1|1918.9|1918.1|1916.9|81
1649240100000|2022-04-06 10:15:00|1918.1|1916.9|1918.1|1916.9|1918.8|1917.6|1917.1|1915.9|31
1649240400000|2022-04-06 10:20:00|1917.8|1916.6|1918.8|1917.6|1919.1|1917.9|1917.6|1916.4|32
1649240700000|2022-04-06 10:25:00|1918.6|1917.4|1920.1|1918.9|1920.6|1919.4|1918.6|1917.4|19
1649241000000|2022-04-06 10:30:00|1919.6|1918.4|1919.6|1918.4|1919.8|1918.6|1918.6|1917.4|19
1649241300000|2022-04-06 10:35:00|1919.8|1918.6|1918.8|1917.6|1919.8|1918.6|1918.6|1917.4|32
1649241600000|2022-04-06 10:40:00|1919.1|1917.9|1919.1|1917.9|1919.8|1918.6|1918.6|1917.4|41
1649241900000|2022-04-06 10:45:00|1918.8|1917.6|1918.6|1917.4|1919.1|1917.9|1918.1|1916.9|41
1649242200000|2022-04-06 10:50:00|1918.3|1917.1|1917.1|1915.9|1918.6|1917.4|1917.1|1915.9|110
1649242500000|2022-04-06 10:55:00|1916.6|1915.4|1916.1|1914.9|1917.1|1915.9|1916.1|1914.9|255
1649242800000|2022-04-06 11:00:00|1916.6|1915.4|1915.6|1914.4|1917.1|1915.9|1915.1|1913.9|235
1649243100000|2022-04-06 11:05:00|1915.3|1914.1|1914.6|1913.4|1915.6|1914.4|1914.6|1913.4|93
1649243400000|2022-04-06 11:10:00|1914.3|1913.1|1914.6|1913.4|1915.6|1914.4|1914.1|1912.9|121
1649243700000|2022-04-06 11:15:00|1914.1|1912.9|1915.1|1913.9|1915.6|1914.4|1913.6|1912.4|116
1649244000000|2022-04-06 11:20:00|1914.6|1913.4|1914.1|1912.9|1915.1|1913.9|1914.1|1912.9|50
1649244300000|2022-04-06 11:25:00|1913.8|1912.6|1914.1|1912.9|1914.6|1913.4|1913.8|1912.6|21
1649244600000|2022-04-06 11:30:00|1913.6|1912.4|1914.1|1912.9|1914.6|1913.4|1913.1|1911.9|100
1649244900000|2022-04-06 11:35:00|1914.3|1913.1|1914.1|1912.9|1914.6|1913.4|1913.6|1912.4|28
1649245200000|2022-04-06 11:40:00|1913.6|1912.4|1913.6|1912.4|1913.6|1912.4|1913.1|1911.9|64
1649245500000|2022-04-06 11:45:00|1913.1|1911.9|1913.6|1912.4|1914.1|1912.9|1913.1|1911.9|103
1649245800000|2022-04-06 11:50:00|1913.1|1911.9|1912.1|1910.9|1913.1|1911.9|1911.8|1910.6|159
1649246100000|2022-04-06 11:55:00|1912.3|1911.1|1911.6|1910.4|1913.1|1911.9|1911.6|1910.4|94
1649246400000|2022-04-06 12:00:00|1911.8|1910.6|1912.1|1910.9|1912.6|1911.4|1911.1|1909.9|155
1649246700000|2022-04-06 12:05:00|1912.3|1911.1|1912.8|1911.6|1912.8|1911.6|1911.6|1910.4|43
1649247000000|2022-04-06 12:10:00|1912.6|1911.4|1913.6|1912.4|1913.8|1912.6|1911.6|1910.4|26
1649247300000|2022-04-06 12:15:00|1913.1|1911.9|1913.6|1912.4|1913.8|1912.6|1912.6|1911.4|31
1649247600000|2022-04-06 12:20:00|1914.1|1912.9|1914.1|1912.9|1914.1|1912.9|1913.1|1911.9|73
1649247900000|2022-04-06 12:25:00|1913.8|1912.6|1914.6|1913.4|1914.6|1913.4|1913.6|1912.4|51
1649248200000|2022-04-06 12:30:00|1914.1|1912.9|1913.1|1911.9|1914.1|1912.9|1912.6|1911.4|28
1649248500000|2022-04-06 12:35:00|1913.3|1912.1|1913.1|1911.9|1913.6|1912.4|1912.6|1911.4|16
1649248800000|2022-04-06 12:40:00|1912.8|1911.6|1912.6|1911.4|1913.1|1911.9|1911.6|1910.4|81
1649249100000|2022-04-06 12:45:00|1912.3|1911.1|1911.6|1910.4|1912.8|1911.6|1911.1|1909.9|26
1649249400000|2022-04-06 12:50:00|1911.3|1910.1|1911.6|1910.4|1913.1|1911.9|1911.1|1909.9|18
1649249700000|2022-04-06 12:55:00|1912.1|1910.9|1913.6|1912.4|1913.6|1912.4|1911.6|1910.4|35
1649250000000|2022-04-06 13:00:00|1913.1|1911.9|1914.1|1912.9|1914.6|1913.4|1912.6|1911.4|44
1649250300000|2022-04-06 13:05:00|1914.3|1913.1|1913.6|1912.4|1914.6|1913.4|1913.6|1912.4|69
1649250600000|2022-04-06 13:10:00|1913.8|1912.6|1913.6|1912.4|1914.1|1912.9|1913.3|1912.1|18
1649250900000|2022-04-06 13:15:00|1914.1|1912.9|1914.1|1912.9|1914.6|1913.4|1914.1|1912.9|21
1649251200000|2022-04-06 13:20:00|1913.8|1912.6|1914.1|1912.9|1914.1|1912.9|1913.1|1911.9|60
1649251500000|2022-04-06 13:25:00|1913.8|1912.6|1913.1|1911.9|1914.1|1912.9|1913.1|1911.9|51
1649251800000|2022-04-06 13:30:00|1913.3|1912.1|1911.3|1910.1|1915.1|1913.9|1911.1|1909.9|364
1649252100000|2022-04-06 13:35:00|1911.6|1910.4|1908.6|1907.4|1911.6|1910.4|1908.1|1906.9|209
1649252400000|2022-04-06 13:40:00|1908.1|1906.9|1906.6|1905.4|1908.6|1907.4|1906.6|1905.4|155
1649252700000|2022-04-06 13:45:00|1906.1|1904.9|1905.6|1904.4|1907.6|1906.4|1905.6|1904.4|180
1649253000000|2022-04-06 13:50:00|1905.3|1904.1|1905.6|1904.4|1906.6|1905.4|1905.1|1903.9|354
1649253300000|2022-04-06 13:55:00|1905.1|1903.9|1904.1|1902.9|1906.1|1904.9|1904.1|1902.9|256
1649253600000|2022-04-06 14:00:00|1904.3|1903.1|1903.1|1901.9|1905.3|1904.1|1903.1|1901.9|226
1649253900000|2022-04-06 14:05:00|1903.6|1902.4|1903.1|1901.9|1904.1|1902.9|1902.6|1901.4|36
1649254200000|2022-04-06 14:10:00|1902.8|1901.6|1904.1|1902.9|1904.1|1902.9|1902.3|1901.1|61
1649254500000|2022-04-06 14:15:00|1904.3|1903.1|1905.6|1904.4|1906.3|1905.1|1904.3|1903.1|192
1649254800000|2022-04-06 14:20:00|1905.8|1904.6|1906.6|1905.4|1907.1|1905.9|1905.3|1904.1|112
1649255100000|2022-04-06 14:25:00|1906.1|1904.9|1903.6|1902.4|1906.1|1904.9|1903.6|1902.4|75
1649255400000|2022-04-06 14:30:00|1903.8|1902.6|1905.8|1904.6|1906.3|1905.1|1903.6|1902.4|172
1649255700000|2022-04-06 14:35:00|1906.1|1904.9|1907.6|1906.4|1907.6|1906.4|1906.1|1904.9|99
1649256000000|2022-04-06 14:40:00|1907.3|1906.1|1908.3|1907.1|1908.6|1907.4|1906.6|1905.4|176
1649256300000|2022-04-06 14:45:00|1908.1|1906.9|1909.6|1908.4|1910.1|1908.9|1908.1|1906.9|205
1649256600000|2022-04-06 14:50:00|1910.1|1908.9|1908.1|1906.9|1910.1|1908.9|1907.6|1906.4|131
1649256900000|2022-04-06 14:55:00|1908.6|1907.4|1907.6|1906.4|1909.1|1907.9|1907.1|1905.9|136
1649257200000|2022-04-06 15:00:00|1907.1|1905.9|1908.6|1907.4|1909.1|1907.9|1907.1|1905.9|134
1649257500000|2022-04-06 15:05:00|1908.3|1907.1|1907.3|1906.1|1908.6|1907.4|1907.1|1905.9|50
1649257800000|2022-04-06 15:10:00|1907.1|1905.9|1907.1|1905.9|1907.8|1906.6|1906.6|1905.4|131
1649258100000|2022-04-06 15:15:00|1907.3|1906.1|1906.6|1905.4|1908.1|1906.9|1906.1|1904.9|142
1649258400000|2022-04-06 15:20:00|1907.1|1905.9|1908.1|1906.9|1909.6|1908.4|1906.6|1905.4|85
1649258700000|2022-04-06 15:25:00|1907.8|1906.6|1908.1|1906.9|1908.1|1906.9|1906.8|1905.6|145
1649259000000|2022-04-06 15:30:00|1907.8|1906.6|1907.6|1906.4|1908.6|1907.4|1906.8|1905.6|116
1649259300000|2022-04-06 15:35:00|1907.8|1906.6|1907.6|1906.4|1908.3|1907.1|1906.6|1905.4|252
1649259600000|2022-04-06 15:40:00|1907.8|1906.6|1909.1|1907.9|1909.1|1907.9|1907.6|1906.4|34
1649259900000|2022-04-06 15:45:00|1909.3|1908.1|1910.3|1909.1|1911.1|1909.9|1908.1|1906.9|116
1649260200000|2022-04-06 15:50:00|1910.6|1909.4|1910.8|1909.6|1911.6|1910.4|1910.1|1908.9|97
1649260500000|2022-04-06 15:55:00|1910.6|1909.4|1910.1|1908.9|1911.6|1910.4|1909.6|1908.4|148
1649260800000|2022-04-06 16:00:00|1909.8|1908.6|1910.1|1908.9|1910.6|1909.4|1909.6|1908.4|111
1649261100000|2022-04-06 16:05:00|1909.6|1908.4|1910.1|1908.9|1911.1|1909.9|1909.6|1908.4|39
1649261400000|2022-04-06 16:10:00|1910.3|1909.1|1908.6|1907.4|1910.6|1909.4|1908.6|1907.4|88
1649261700000|2022-04-06 16:15:00|1908.3|1907.1|1907.3|1906.1|1908.6|1907.4|1907.1|1905.9|119
1649262000000|2022-04-06 16:20:00|1907.1|1905.9|1907.1|1905.9|1907.8|1906.6|1906.6|1905.4|90
1649262300000|2022-04-06 16:25:00|1907.3|1906.1|1907.1|1905.9|1907.3|1906.1|1906.6|1905.4|64
1649262600000|2022-04-06 16:30:00|1906.6|1905.4|1907.1|1905.9|1907.6|1906.4|1906.6|1905.4|31
1649262900000|2022-04-06 16:35:00|1906.6|1905.4|1906.8|1905.6|1907.1|1905.9|1906.6|1905.4|27
1649263200000|2022-04-06 16:40:00|1906.6|1905.4|1907.6|1906.4|1907.6|1906.4|1906.6|1905.4|42
1649263500000|2022-04-06 16:45:00|1907.3|1906.1|1907.6|1906.4|1907.6|1906.4|1905.8|1904.6|60
1649263800000|2022-04-06 16:50:00|1907.3|1906.1|1907.6|1906.4|1907.6|1906.4|1906.8|1905.6|59
1649264100000|2022-04-06 16:55:00|1907.3|1906.1|1907.1|1905.9|1907.6|1906.4|1906.6|1905.4|72
1649264400000|2022-04-06 17:00:00|1906.8|1905.6|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|37
1649264700000|2022-04-06 17:05:00|1907.3|1906.1|1907.3|1906.1|1908.1|1906.9|1906.6|1905.4|38
1649265000000|2022-04-06 17:10:00|1907.6|1906.4|1908.1|1906.9|1908.1|1906.9|1907.1|1905.9|21
1649265300000|2022-04-06 17:15:00|1907.8|1906.6|1908.1|1906.9|1909.1|1907.9|1907.8|1906.6|26
1649265600000|2022-04-06 17:20:00|1907.8|1906.6|1909.6|1908.4|1909.6|1908.4|1907.8|1906.6|19
1649265900000|2022-04-06 17:25:00|1909.3|1908.1|1909.6|1908.4|1909.6|1908.4|1908.6|1907.4|19
1649266200000|2022-04-06 17:30:00|1909.3|1908.1|1910.3|1909.1|1910.6|1909.4|1909.1|1907.9|23
1649266500000|2022-04-06 17:35:00|1910.6|1909.4|1910.6|1909.4|1910.6|1909.4|1909.6|1908.4|33
1649266800000|2022-04-06 17:40:00|1910.8|1909.6|1912.1|1910.9|1912.6|1911.4|1910.3|1909.1|66
1649267100000|2022-04-06 17:45:00|1911.8|1910.6|1912.1|1910.9|1912.1|1910.9|1910.1|1908.9|68
1649267400000|2022-04-06 17:50:00|1911.6|1910.4|1911.8|1910.6|1912.1|1910.9|1911.1|1909.9|83
1649267700000|2022-04-06 17:55:00|1911.6|1910.4|1909.1|1907.9|1911.8|1910.6|1908.6|1907.4|67
1649268000000|2022-04-06 18:00:00|1908.6|1907.4|1912.1|1910.9|1916.6|1915.4|1907.8|1906.6|495
1649268300000|2022-04-06 18:05:00|1911.8|1910.6|1907.6|1906.4|1912.3|1911.1|1907.1|1905.9|168
1649268600000|2022-04-06 18:10:00|1907.1|1905.9|1905.1|1903.9|1908.1|1906.9|1904.6|1903.4|136
1649268900000|2022-04-06 18:15:00|1904.6|1903.4|1903.1|1901.9|1904.8|1903.6|1901.8|1900.6|232
1649269200000|2022-04-06 18:20:00|1903.3|1902.1|1905.1|1903.9|1906.1|1904.9|1902.6|1901.4|88
1649269500000|2022-04-06 18:25:00|1905.3|1904.1|1905.3|1904.1|1907.1|1905.9|1904.1|1902.9|91
1649269800000|2022-04-06 18:30:00|1905.1|1903.9|1911.1|1909.9|1912.6|1911.4|1905.1|1903.9|91
1649270100000|2022-04-06 18:35:00|1911.3|1910.1|1910.3|1909.1|1912.6|1911.4|1909.1|1907.9|51
1649270400000|2022-04-06 18:40:00|1910.1|1908.9|1911.6|1910.4|1912.8|1911.6|1909.6|1908.4|65
1649270700000|2022-04-06 18:45:00|1911.8|1910.6|1910.6|1909.4|1913.6|1912.4|1910.1|1908.9|95
1649271000000|2022-04-06 18:50:00|1911.1|1909.9|1913.1|1911.9|1913.6|1912.4|1911.1|1909.9|81
1649271300000|2022-04-06 18:55:00|1913.3|1912.1|1914.6|1913.4|1915.1|1913.9|1913.1|1911.9|104
1649271600000|2022-04-06 19:00:00|1914.8|1913.6|1917.1|1915.9|1917.6|1916.4|1914.8|1913.6|98
1649271900000|2022-04-06 19:05:00|1916.6|1915.4|1914.8|1913.6|1916.8|1915.6|1914.1|1912.9|124
1649272200000|2022-04-06 19:10:00|1915.1|1913.9|1915.6|1914.4|1916.6|1915.4|1914.1|1912.9|158
1649272500000|2022-04-06 19:15:00|1915.8|1914.6|1913.1|1911.9|1916.8|1915.6|1913.1|1911.9|95
1649272800000|2022-04-06 19:20:00|1913.6|1912.4|1910.1|1908.9|1913.6|1912.4|1909.6|1908.4|169
1649273100000|2022-04-06 19:25:00|1910.3|1909.1|1908.6|1907.4|1910.3|1909.1|1908.6|1907.4|85
1649273400000|2022-04-06 19:30:00|1908.1|1906.9|1907.1|1905.9|1909.1|1907.9|1906.6|1905.4|103
1649273700000|2022-04-06 19:35:00|1907.6|1906.4|1910.1|1908.9|1910.6|1909.4|1906.8|1905.6|73
1649274000000|2022-04-06 19:40:00|1909.8|1908.6|1910.1|1908.9|1910.8|1909.6|1908.3|1907.1|83
1649274300000|2022-04-06 19:45:00|1909.8|1908.6|1912.1|1910.9|1913.6|1912.4|1909.6|1908.4|160
1649274600000|2022-04-06 19:50:00|1912.8|1911.6|1910.1|1908.9|1913.6|1912.4|1910.1|1908.9|210
1649274900000|2022-04-06 19:55:00|1910.6|1909.4|1909.1|1907.9|1913.1|1911.9|1908.8|1907.6|158
1649275200000|2022-04-06 20:00:00|1908.8|1907.6|1909.6|1908.4|1909.6|1908.4|1908.6|1907.4|54
1649275500000|2022-04-06 20:05:00|1909.8|1908.6|1910.1|1908.9|1910.6|1909.4|1909.6|1908.4|13
1649275800000|2022-04-06 20:10:00|1910.3|1909.1|1909.1|1907.9|1910.6|1909.4|1909.1|1907.9|2
1649276100000|2022-04-06 20:15:00|1908.8|1907.6|1909.6|1908.4|1909.8|1908.6|1908.8|1907.6|14
1649276400000|2022-04-06 20:20:00|1910.1|1908.1|1909.8|1907.8|1910.1|1908.1|1909.6|1907.6|2
1649276700000|2022-04-06 20:25:00|1909.9|1907.9|1909.8|1907.8|1910|1908|1909.8|1907.8|0
1649277000000|2022-04-06 20:30:00|1910|1908|1909.7|1907.7|1910.1|1908.1|1909.5|1907.5|0
1649277300000|2022-04-06 20:35:00|1909.8|1907.8|1909.2|1907.2|1909.8|1907.8|1909|1907|0
1649277600000|2022-04-06 20:40:00|1909.3|1907.3|1909.7|1907.7|1909.7|1907.7|1909.1|1907.1|7
1649277900000|2022-04-06 20:45:00|1909.8|1907.8|1908.6|1906.6|1909.8|1907.8|1908.3|1906.3|14
1649278200000|2022-04-06 20:50:00|1908.4|1906.4|1907.6|1905.6|1908.4|1906.4|1907.2|1905.2|70
1649278500000|2022-04-06 20:55:00|1907.8|1905.8|1907|1905|1907.8|1905.8|1906.9|1904.9|0
1649278800000|2022-04-06 21:00:00|1908.1|1906.1|1908.1|1906.1|1908.1|1906.1|1908|1906|5
1649279700000|2022-04-06 21:15:00|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|0
1649280600000|2022-04-06 21:30:00|1907.1|1905.1|1907.1|1905.1|1907.1|1905.1|1907|1905|0
1649281200000|2022-04-06 21:40:00|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|0
1649281500000|2022-04-06 21:45:00|1907.1|1905.1|1907.3|1905.3|1907.3|1905.3|1907.1|1905.1|0
1649281800000|2022-04-06 21:50:00|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|0
1649282100000|2022-04-06 21:55:00|1907.1|1905.1|1907.2|1905.2|1907.2|1905.2|1907.1|1905.1|0
1649282400000|2022-04-06 22:00:00|1907|1905|1907.2|1905.2|1907.6|1905.6|1906.8|1904.8|0
1649282700000|2022-04-06 22:05:00|1907.5|1905.5|1907.3|1905.3|1907.9|1905.9|1907.2|1905.2|0
1649283000000|2022-04-06 22:10:00|1907.4|1905.4|1907.4|1905.4|1907.4|1905.4|1907.4|1905.4|0
1649283300000|2022-04-06 22:15:00|1907.6|1905.6|1907.7|1905.7|1908.2|1906.2|1907.6|1905.6|0
1649283600000|2022-04-06 22:20:00|1907.8|1905.8|1908.3|1906.3|1908.6|1906.6|1907.8|1905.8|0
1649283900000|2022-04-06 22:25:00|1908.2|1906.2|1908.1|1906.1|1908.4|1906.4|1908.1|1906.1|0
1649284200000|2022-04-06 22:30:00|1908.3|1906.3|1908.5|1906.5|1908.6|1906.6|1908.1|1906.1|0
1649284500000|2022-04-06 22:35:00|1908.6|1906.6|1908.5|1906.5|1908.6|1906.6|1908.4|1906.4|0
1649284800000|2022-04-06 22:40:00|1908.3|1906.3|1908.3|1906.3|1908.3|1906.3|1908.1|1906.1|0
1649285100000|2022-04-06 22:45:00|1908.4|1906.4|1908.4|1906.4|1908.6|1906.6|1908.4|1906.4|0
1649285400000|2022-04-06 22:50:00|1908.6|1906.6|1908.2|1906.2|1908.6|1906.6|1908.1|1906.1|0
1649285700000|2022-04-06 22:55:00|1908.1|1906.1|1908.1|1906.1|1908.4|1906.4|1908.1|1906.1|0
1649286000000|2022-04-06 23:00:00|1908.4|1906.4|1906.8|1904.8|1908.4|1906.4|1906.6|1904.6|0
1649286300000|2022-04-06 23:05:00|1906.7|1904.7|1906.8|1904.8|1906.9|1904.9|1906.6|1904.6|0
1649286600000|2022-04-06 23:10:00|1906.6|1904.6|1906.2|1904.2|1906.6|1904.6|1906.1|1904.1|0
1649286900000|2022-04-06 23:15:00|1906.5|1904.5|1906.5|1904.5|1906.8|1904.8|1906.3|1904.3|0
1649287500000|2022-04-06 23:25:00|1906.2|1904.2|1906.2|1904.2|1906.8|1904.8|1905.9|1903.9|0
1649287800000|2022-04-06 23:30:00|1906.3|1904.3|1905.1|1903.1|1906.5|1904.5|1904.7|1902.7|0
1649288100000|2022-04-06 23:35:00|1905|1903|1902.9|1900.9|1905|1903|1902.8|1900.8|0
1649288400000|2022-04-06 23:40:00|1903|1901|1903.5|1901.5|1904.1|1902.1|1902.8|1900.8|0
1649288700000|2022-04-06 23:45:00|1904.3|1903.1|1903.6|1902.4|1905.1|1903.9|1901.1|1899.9|705
1649289000000|2022-04-06 23:50:00|1903.8|1902.6|1901.6|1900.4|1903.8|1902.6|1901.1|1899.9|236
1649289300000|2022-04-06 23:55:00|1901.1|1899.9|1899.1|1897.9|1901.1|1899.9|1898.6|1897.4|534
1649289600000|2022-04-07 00:00:00|1898.9|1898.1|1895.9|1895.1|1899.4|1898.6|1893.9|1893.1|2293
1649289900000|2022-04-07 00:05:00|1896.4|1895.6|1890.4|1889.6|1896.4|1895.6|1890.1|1889.3|1075
1649290200000|2022-04-07 00:10:00|1890.9|1890.1|1888.6|1887.8|1891.4|1890.6|1887.9|1887.1|733
1649290500000|2022-04-07 00:15:00|1888.9|1888.1|1883.9|1883.1|1888.9|1888.1|1883.4|1882.6|1668
1649290800000|2022-04-07 00:20:00|1883.4|1882.6|1885.9|1885.1|1887.9|1887.1|1883.1|1882.3|1257
1649291100000|2022-04-07 00:25:00|1885.4|1884.6|1887.9|1887.1|1888.4|1887.6|1885.4|1884.6|839
1649291400000|2022-04-07 00:30:00|1887.4|1886.6|1884.4|1883.6|1887.4|1886.6|1883.9|1883.1|1108
1649291700000|2022-04-07 00:35:00|1884.6|1883.8|1883.9|1883.1|1884.9|1884.1|1881.4|1880.6|1514
1649292000000|2022-04-07 00:40:00|1884.4|1883.6|1885.1|1884.3|1885.9|1885.1|1883.9|1883.1|475
1649292300000|2022-04-07 00:45:00|1884.9|1884.1|1883.4|1882.6|1885.4|1884.6|1882.4|1881.6|478
1649292600000|2022-04-07 00:50:00|1883.9|1883.1|1885.4|1884.6|1885.4|1884.6|1883.9|1883.1|521
1649292900000|2022-04-07 00:55:00|1884.9|1884.1|1884.9|1884.1|1885.4|1884.6|1883.4|1882.6|551
1649293200000|2022-04-07 01:00:00|1884.6|1883.8|1882.9|1882.1|1884.9|1884.1|1881.9|1881.1|639
1649293500000|2022-04-07 01:05:00|1883.1|1882.3|1887.9|1887.1|1888.4|1887.6|1882.4|1881.6|778
1649293800000|2022-04-07 01:10:00|1887.4|1886.6|1886.9|1886.1|1887.4|1886.6|1884.9|1884.1|474
1649294100000|2022-04-07 01:15:00|1886.4|1885.6|1885.9|1885.1|1887.9|1887.1|1885.4|1884.6|483
1649294400000|2022-04-07 01:20:00|1886.1|1885.3|1884.9|1884.1|1887.4|1886.6|1884.9|1884.1|416
1649294700000|2022-04-07 01:25:00|1884.4|1883.6|1884.9|1884.1|1885.4|1884.6|1883.9|1883.1|512
1649295000000|2022-04-07 01:30:00|1884.4|1883.6|1885.4|1884.6|1886.4|1885.6|1883.9|1883.1|497
1649295300000|2022-04-07 01:35:00|1885.9|1885.1|1886.9|1886.1|1886.9|1886.1|1884.9|1884.1|369
1649295600000|2022-04-07 01:40:00|1886.4|1885.6|1887.4|1886.6|1888.1|1887.3|1886.4|1885.6|455
1649295900000|2022-04-07 01:45:00|1887.9|1887.1|1885.9|1885.1|1888.9|1888.1|1885.9|1885.1|521
1649296200000|2022-04-07 01:50:00|1886.1|1885.3|1884.4|1883.6|1886.4|1885.6|1883.9|1883.1|527
1649296500000|2022-04-07 01:55:00|1884.9|1884.1|1883.9|1883.1|1885.4|1884.6|1882.9|1882.1|528
1649296800000|2022-04-07 02:00:00|1883.4|1882.6|1883.4|1882.6|1884.4|1883.6|1882.9|1882.1|343
1649297100000|2022-04-07 02:05:00|1883.9|1883.1|1884.4|1883.6|1884.9|1884.1|1883.9|1883.1|491
1649297400000|2022-04-07 02:10:00|1884.9|1884.1|1884.4|1883.6|1884.9|1884.1|1883.9|1883.1|327
1649297700000|2022-04-07 02:15:00|1883.9|1883.1|1884.4|1883.6|1884.9|1884.1|1883.9|1883.1|473
1649298000000|2022-04-07 02:20:00|1884.9|1884.1|1884.9|1884.1|1884.9|1884.1|1884.4|1883.6|213
1649298300000|2022-04-07 02:25:00|1884.4|1883.6|1884.4|1883.6|1884.9|1884.1|1883.9|1883.1|349
1649298600000|2022-04-07 02:30:00|1883.9|1883.1|1887.4|1886.6|1888.9|1888.1|1882.4|1881.6|1652
1649298900000|2022-04-07 02:35:00|1886.9|1886.1|1887.9|1887.1|1887.9|1887.1|1886.9|1886.1|230
1649299200000|2022-04-07 02:40:00|1888.4|1887.6|1888.1|1887.3|1888.4|1887.6|1887.9|1887.1|178
1649299500000|2022-04-07 02:45:00|1887.9|1887.1|1888.4|1887.6|1888.4|1887.6|1887.9|1887.1|73
1649299800000|2022-04-07 02:50:00|1888.9|1888.1|1888.4|1887.6|1888.9|1888.1|1888.4|1887.6|237
1649300100000|2022-04-07 02:55:00|1888.9|1888.1|1889.4|1888.6|1890.4|1889.6|1888.9|1888.1|648
1649300400000|2022-04-07 03:00:00|1889.9|1889.1|1889.4|1888.6|1889.9|1889.1|1888.9|1888.1|341
1649300700000|2022-04-07 03:05:00|1888.9|1888.1|1888.9|1888.1|1888.9|1888.1|1888.9|1888.1|74
1649301000000|2022-04-07 03:10:00|1889.4|1888.6|1889.4|1888.6|1889.4|1888.6|1889.4|1888.6|224
1649301300000|2022-04-07 03:15:00|1888.9|1888.1|1888.9|1888.1|1888.9|1888.1|1888.4|1887.6|265
1649301600000|2022-04-07 03:20:00|1889.4|1888.6|1888.9|1888.1|1889.4|1888.6|1888.9|1888.1|315
1649301900000|2022-04-07 03:25:00|1888.4|1887.6|1888.9|1888.1|1889.4|1888.6|1888.4|1887.6|406
1649302200000|2022-04-07 03:30:00|1889.4|1888.6|1888.9|1888.1|1889.4|1888.6|1887.4|1886.6|1085
1649302500000|2022-04-07 03:35:00|1889.4|1888.6|1888.4|1887.6|1889.9|1889.1|1887.9|1887.1|576
1649302800000|2022-04-07 03:40:00|1887.9|1887.1|1889.9|1889.1|1890.9|1890.1|1887.9|1887.1|592
1649303100000|2022-04-07 03:45:00|1890.4|1889.6|1891.9|1891.1|1891.9|1891.1|1889.9|1889.1|618
1649303400000|2022-04-07 03:50:00|1891.6|1890.8|1891.9|1891.1|1892.4|1891.6|1891.4|1890.6|366
1649303700000|2022-04-07 03:55:00|1892.4|1891.6|1890.4|1889.6|1892.4|1891.6|1890.4|1889.6|481
1649304000000|2022-04-07 04:00:00|1889.9|1889.1|1890.4|1889.6|1890.9|1890.1|1889.4|1888.6|682
1649304300000|2022-04-07 04:05:00|1890.9|1890.1|1889.4|1888.6|1890.9|1890.1|1889.4|1888.6|488
1649304600000|2022-04-07 04:10:00|1889.9|1889.1|1890.4|1889.6|1890.9|1890.1|1888.4|1887.6|830
1649304900000|2022-04-07 04:15:00|1889.9|1889.1|1890.4|1889.6|1890.9|1890.1|1889.4|1888.6|329
1649305200000|2022-04-07 04:20:00|1889.9|1889.1|1889.4|1888.6|1889.9|1889.1|1889.4|1888.6|410
1649305500000|2022-04-07 04:25:00|1889.9|1889.1|1890.4|1889.6|1890.4|1889.6|1888.9|1888.1|998
1649305800000|2022-04-07 04:30:00|1890.6|1889.8|1890.9|1890.1|1891.4|1890.6|1890.4|1889.6|365
1649306100000|2022-04-07 04:35:00|1891.4|1890.6|1892.9|1892.1|1892.9|1892.1|1890.9|1890.1|643
1649306400000|2022-04-07 04:40:00|1892.4|1891.6|1891.9|1891.1|1892.4|1891.6|1891.9|1891.1|333
1649306700000|2022-04-07 04:45:00|1891.4|1890.6|1892.9|1892.1|1893.4|1892.6|1890.9|1890.1|598
1649307000000|2022-04-07 04:50:00|1893.4|1892.6|1893.4|1892.6|1893.9|1893.1|1893.4|1892.6|389
1649307300000|2022-04-07 04:55:00|1892.9|1892.1|1894.4|1893.6|1894.4|1893.6|1892.9|1892.1|485
1649307600000|2022-04-07 05:00:00|1893.9|1893.1|1892.9|1892.1|1894.9|1894.1|1892.9|1892.1|740
1649307900000|2022-04-07 05:05:00|1892.4|1891.6|1893.9|1893.1|1893.9|1893.1|1892.4|1891.6|435
1649308200000|2022-04-07 05:10:00|1894.4|1893.6|1894.4|1893.6|1894.4|1893.6|1892.9|1892.1|493
1649308500000|2022-04-07 05:15:00|1894.9|1894.1|1893.9|1893.1|1894.9|1894.1|1893.4|1892.6|467
1649308800000|2022-04-07 05:20:00|1894.4|1893.6|1892.4|1891.6|1894.4|1893.6|1892.4|1891.6|640
1649309100000|2022-04-07 05:25:00|1891.9|1891.1|1892.1|1891.3|1892.4|1891.6|1891.4|1890.6|824
1649309400000|2022-04-07 05:30:00|1892.4|1891.6|1891.9|1891.1|1892.9|1892.1|1891.9|1891.1|714
1649309700000|2022-04-07 05:35:00|1892.1|1891.3|1893.4|1892.6|1893.9|1893.1|1891.9|1891.1|781
1649310000000|2022-04-07 05:40:00|1893.9|1893.1|1892.9|1892.1|1894.4|1893.6|1892.9|1892.1|690
1649310300000|2022-04-07 05:45:00|1892.6|1891.8|1894.9|1894.1|1894.9|1894.1|1892.4|1891.6|1051
1649310600000|2022-04-07 05:50:00|1895.4|1894.6|1895.4|1894.6|1895.9|1895.1|1894.4|1893.6|978
1649310900000|2022-04-07 05:55:00|1894.9|1894.1|1894.4|1893.6|1895.4|1894.6|1893.4|1892.6|3271
1649311200000|2022-04-07 06:00:00|1893.9|1893.1|1891.6|1890.8|1893.9|1893.1|1889.9|1889.1|5108
1649311500000|2022-04-07 06:05:00|1891.4|1890.6|1892.9|1890.9|1893.4|1892.6|1890.4|1889.6|1559
1649311800000|2022-04-07 06:10:00|1893.1|1891.1|1892.4|1890.4|1894.4|1892.4|1891|1889|2
1649312100000|2022-04-07 06:15:00|1892.5|1890.5|1894.1|1892.1|1894.4|1892.4|1892.4|1890.4|417
1649312400000|2022-04-07 06:20:00|1894|1892|1894.6|1892.6|1894.8|1892.8|1893.6|1891.6|0
1649312700000|2022-04-07 06:25:00|1894.8|1892.8|1895.1|1893.1|1895.4|1893.4|1894.2|1892.2|0
1649313000000|2022-04-07 06:30:00|1895|1893|1894.3|1892.3|1895.5|1893.5|1894|1892|0
1649313300000|2022-04-07 06:35:00|1894.2|1892.2|1895.3|1893.3|1895.3|1893.3|1894.2|1892.2|0
1649313600000|2022-04-07 06:40:00|1895.4|1893.4|1895.6|1893.6|1895.9|1893.9|1895|1893|0
1649313900000|2022-04-07 06:45:00|1895.3|1893.3|1895.3|1893.3|1896.2|1894.2|1895.3|1893.3|0
1649314200000|2022-04-07 06:50:00|1895.4|1893.4|1895.4|1893.4|1895.8|1893.8|1895.1|1893.1|0
1649314500000|2022-04-07 06:55:00|1895.5|1893.5|1896.5|1894.5|1897|1895|1894.9|1892.9|0
1649314800000|2022-04-07 07:00:00|1896.4|1894.4|1896.2|1894.2|1897.5|1895.5|1895.1|1893.1|0
1649315100000|2022-04-07 07:05:00|1896.4|1894.4|1896.5|1894.5|1897.2|1895.2|1895.7|1893.7|0
1649315400000|2022-04-07 07:10:00|1896.2|1894.2|1897.9|1895.9|1898.7|1896.7|1896.2|1894.2|0
1649315700000|2022-04-07 07:15:00|1897.7|1895.7|1896.9|1894.9|1898.2|1896.2|1896.9|1894.9|0
1649316000000|2022-04-07 07:20:00|1897|1895|1897.6|1895.6|1897.9|1895.9|1896|1894|0
1649316300000|2022-04-07 07:25:00|1897.8|1895.8|1896.5|1894.5|1897.8|1895.8|1896.2|1894.2|0
1649316600000|2022-04-07 07:30:00|1896.4|1894.4|1896.6|1895.4|1897.1|1895.9|1895.1|1893.9|719
1649316900000|2022-04-07 07:35:00|1896.8|1895.6|1896.1|1894.9|1897.1|1895.9|1895.6|1894.4|340
1649317200000|2022-04-07 07:40:00|1896.3|1895.1|1896.1|1894.9|1896.6|1895.4|1895.6|1894.4|106
1649317500000|2022-04-07 07:45:00|1896.6|1895.4|1897.1|1895.9|1897.6|1896.4|1896.1|1894.9|119
1649317800000|2022-04-07 07:50:00|1897.3|1896.1|1897.1|1895.9|1898.1|1896.9|1897.1|1895.9|167
1649318100000|2022-04-07 07:55:00|1897.3|1896.1|1894.8|1893.6|1897.3|1896.1|1894.1|1892.9|156
1649318400000|2022-04-07 08:00:00|1895.1|1893.9|1894.1|1892.9|1895.3|1894.1|1893.6|1892.4|116
1649318700000|2022-04-07 08:05:00|1893.8|1892.6|1896.3|1895.1|1896.3|1895.1|1893.6|1892.4|160
1649319000000|2022-04-07 08:10:00|1896.6|1895.4|1894.1|1892.9|1896.6|1895.4|1893.6|1892.4|107
1649319300000|2022-04-07 08:15:00|1894.6|1893.4|1893.8|1892.6|1894.6|1893.4|1893.6|1892.4|107
1649319600000|2022-04-07 08:20:00|1894.1|1892.9|1895.3|1894.1|1895.6|1894.4|1893.8|1892.6|49
1649319900000|2022-04-07 08:25:00|1895.1|1893.9|1895.8|1894.6|1896.1|1894.9|1895.1|1893.9|44
1649320200000|2022-04-07 08:30:00|1896.1|1894.9|1895.6|1894.4|1896.6|1895.4|1895.3|1894.1|70
1649320500000|2022-04-07 08:35:00|1895.8|1894.6|1895.1|1893.9|1896.1|1894.9|1895.1|1893.9|124
1649320800000|2022-04-07 08:40:00|1895.6|1894.4|1897.6|1896.4|1898.1|1896.9|1895.3|1894.1|248
1649321100000|2022-04-07 08:45:00|1897.8|1896.6|1898.1|1896.9|1898.6|1897.4|1897.6|1896.4|91
1649321400000|2022-04-07 08:50:00|1897.8|1896.6|1900.1|1898.9|1900.1|1898.9|1897.6|1896.4|171
1649321700000|2022-04-07 08:55:00|1899.8|1898.6|1900.6|1899.4|1900.8|1899.6|1899.6|1898.4|66
1649322000000|2022-04-07 09:00:00|1900.3|1899.1|1899.1|1897.9|1900.6|1899.4|1899.1|1897.9|164
1649322300000|2022-04-07 09:05:00|1898.6|1897.4|1899.1|1897.9|1899.8|1898.6|1898.6|1897.4|67
1649322600000|2022-04-07 09:10:00|1898.6|1897.4|1899.1|1897.9|1899.6|1898.4|1898.6|1897.4|32
1649322900000|2022-04-07 09:15:00|1898.6|1897.4|1899.6|1898.4|1900.1|1898.9|1898.6|1897.4|29
1649323200000|2022-04-07 09:20:00|1899.8|1898.6|1900.6|1899.4|1901.1|1899.9|1899.6|1898.4|122
1649323500000|2022-04-07 09:25:00|1900.3|1899.1|1901.1|1899.9|1901.1|1899.9|1900.1|1898.9|19
1649323800000|2022-04-07 09:30:00|1900.6|1899.4|1900.6|1899.4|1901.1|1899.9|1900.3|1899.1|62
1649324100000|2022-04-07 09:35:00|1900.1|1898.9|1901.6|1900.4|1901.6|1900.4|1900.1|1898.9|201
1649324400000|2022-04-07 09:40:00|1901.8|1900.6|1902.1|1900.9|1902.6|1901.4|1901.6|1900.4|66
1649324700000|2022-04-07 09:45:00|1901.8|1900.6|1901.6|1900.4|1902.1|1900.9|1901.1|1899.9|44
1649325000000|2022-04-07 09:50:00|1901.3|1900.1|1902.1|1900.9|1902.1|1900.9|1901.1|1899.9|18
1649325300000|2022-04-07 09:55:00|1902.3|1901.1|1902.6|1901.4|1903.1|1901.9|1902.1|1900.9|24
1649325600000|2022-04-07 10:00:00|1903.1|1901.9|1903.1|1901.9|1903.6|1902.4|1902.6|1901.4|58
1649325900000|2022-04-07 10:05:00|1902.8|1901.6|1903.1|1901.9|1903.1|1901.9|1902.6|1901.4|50
1649326200000|2022-04-07 10:10:00|1902.6|1901.4|1903.1|1901.9|1903.1|1901.9|1902.6|1901.4|28
1649326500000|2022-04-07 10:15:00|1903.3|1902.1|1903.1|1901.9|1903.6|1902.4|1902.6|1901.4|22
1649326800000|2022-04-07 10:20:00|1902.8|1901.6|1903.1|1901.9|1903.6|1902.4|1902.6|1901.4|113
1649327100000|2022-04-07 10:25:00|1902.6|1901.4|1903.1|1901.9|1903.3|1902.1|1902.6|1901.4|91
1649327400000|2022-04-07 10:30:00|1902.6|1901.4|1902.1|1900.9|1902.8|1901.6|1902.1|1900.9|89
1649327700000|2022-04-07 10:35:00|1902.3|1901.1|1903.6|1902.4|1903.6|1902.4|1902.1|1900.9|46
1649328000000|2022-04-07 10:40:00|1903.1|1901.9|1903.6|1902.4|1903.6|1902.4|1903.1|1901.9|56
1649328300000|2022-04-07 10:45:00|1903.1|1901.9|1904.1|1902.9|1904.6|1903.4|1903.1|1901.9|224
1649328600000|2022-04-07 10:50:00|1904.3|1903.1|1903.6|1902.4|1904.6|1903.4|1903.3|1902.1|154
1649328900000|2022-04-07 10:55:00|1903.3|1902.1|1903.6|1902.4|1903.6|1902.4|1903.1|1901.9|21
1649329200000|2022-04-07 11:00:00|1903.3|1902.1|1901.6|1900.4|1903.6|1902.4|1901.1|1899.9|88
1649329500000|2022-04-07 11:05:00|1902.1|1900.9|1905.1|1903.9|1910.8|1909.6|1901.6|1900.4|1314
1649329800000|2022-04-07 11:10:00|1905.6|1904.4|1906.6|1905.4|1907.6|1906.4|1903.6|1902.4|226
1649330100000|2022-04-07 11:15:00|1906.8|1905.6|1904.6|1903.4|1906.8|1905.6|1904.1|1902.9|110
1649330400000|2022-04-07 11:20:00|1904.8|1903.6|1904.6|1903.4|1906.6|1905.4|1904.6|1903.4|264
1649330700000|2022-04-07 11:25:00|1904.8|1903.6|1904.1|1902.9|1904.8|1903.6|1903.6|1902.4|89
1649331000000|2022-04-07 11:30:00|1904.3|1903.1|1903.3|1902.1|1905.1|1903.9|1902.6|1901.4|128
1649331300000|2022-04-07 11:35:00|1903.1|1901.9|1903.6|1902.4|1903.6|1902.4|1902.6|1901.4|73
1649331600000|2022-04-07 11:40:00|1903.3|1902.1|1904.1|1902.9|1904.6|1903.4|1902.8|1901.6|36
1649331900000|2022-04-07 11:45:00|1903.8|1902.6|1903.6|1902.4|1904.1|1902.9|1903.1|1901.9|64
1649332200000|2022-04-07 11:50:00|1903.3|1902.1|1903.8|1902.6|1904.1|1902.9|1903.1|1901.9|37
1649332500000|2022-04-07 11:55:00|1903.6|1902.4|1904.6|1903.4|1904.6|1903.4|1903.6|1902.4|35
1649332800000|2022-04-07 12:00:00|1904.3|1903.1|1902.6|1901.4|1905.1|1903.9|1902.6|1901.4|33
1649333100000|2022-04-07 12:05:00|1902.8|1901.6|1902.6|1901.4|1903.1|1901.9|1901.8|1900.6|73
1649333400000|2022-04-07 12:10:00|1902.3|1901.1|1901.6|1900.4|1902.3|1901.1|1901.6|1900.4|75
1649333700000|2022-04-07 12:15:00|1901.3|1900.1|1902.6|1901.4|1903.1|1901.9|1900.6|1899.4|127
1649334000000|2022-04-07 12:20:00|1902.8|1901.6|1901.6|1900.4|1903.1|1901.9|1901.6|1900.4|60
1649334300000|2022-04-07 12:25:00|1901.3|1900.1|1901.6|1900.4|1901.6|1900.4|1900.8|1899.6|89
1649334600000|2022-04-07 12:30:00|1901.3|1900.1|1902.6|1901.4|1902.6|1901.4|1900.8|1899.6|32
1649334900000|2022-04-07 12:35:00|1902.3|1901.1|1902.6|1901.4|1902.6|1901.4|1901.6|1900.4|43
1649335200000|2022-04-07 12:40:00|1902.1|1900.9|1902.1|1900.9|1902.6|1901.4|1901.8|1900.6|30
1649335500000|2022-04-07 12:45:00|1901.6|1900.4|1902.1|1900.9|1902.6|1901.4|1901.3|1900.1|102
1649335800000|2022-04-07 12:50:00|1902.3|1901.1|1899.6|1898.4|1902.3|1901.1|1899.1|1897.9|90
1649336100000|2022-04-07 12:55:00|1899.3|1898.1|1899.1|1897.9|1899.6|1898.4|1898.1|1896.9|70
1649336400000|2022-04-07 13:00:00|1899.6|1898.4|1898.1|1896.9|1899.6|1898.4|1898.1|1896.9|63
1649336700000|2022-04-07 13:05:00|1898.3|1897.1|1898.1|1896.9|1899.1|1897.9|1898.1|1896.9|42
1649337000000|2022-04-07 13:10:00|1898.6|1897.4|1898.1|1896.9|1898.8|1897.6|1897.6|1896.4|153
1649337300000|2022-04-07 13:15:00|1897.6|1896.4|1898.6|1897.4|1898.8|1897.6|1897.6|1896.4|83
1649337600000|2022-04-07 13:20:00|1898.1|1896.9|1897.6|1896.4|1898.3|1897.1|1897.6|1896.4|75
1649337900000|2022-04-07 13:25:00|1897.8|1896.6|1898.1|1896.9|1898.1|1896.9|1897.1|1895.9|51
1649338200000|2022-04-07 13:30:00|1898.3|1897.1|1902.6|1901.4|1902.6|1901.4|1898.3|1897.1|449
1649338500000|2022-04-07 13:35:00|1902.3|1901.1|1903.6|1902.4|1903.6|1902.4|1901.6|1900.4|143
1649338800000|2022-04-07 13:40:00|1903.3|1902.1|1901.1|1899.9|1904.6|1903.4|1900.6|1899.4|137
1649339100000|2022-04-07 13:45:00|1900.8|1899.6|1900.1|1898.9|1902.6|1901.4|1899.6|1898.4|136
1649339400000|2022-04-07 13:50:00|1900.6|1899.4|1902.1|1900.9|1903.1|1901.9|1900.1|1898.9|96
1649339700000|2022-04-07 13:55:00|1901.6|1900.4|1902.1|1900.9|1902.1|1900.9|1900.6|1899.4|148
1649340000000|2022-04-07 14:00:00|1901.8|1900.6|1898.1|1896.9|1903.1|1901.9|1897.6|1896.4|444
1649340300000|2022-04-07 14:05:00|1897.8|1896.6|1897.1|1895.9|1898.6|1897.4|1896.6|1895.4|166
1649340600000|2022-04-07 14:10:00|1896.8|1895.6|1898.3|1897.1|1899.1|1897.9|1896.6|1895.4|126
1649340900000|2022-04-07 14:15:00|1898.1|1896.9|1897.6|1896.4|1898.1|1896.9|1896.8|1895.6|47
1649341200000|2022-04-07 14:20:00|1897.1|1895.9|1896.3|1895.1|1897.6|1896.4|1895.6|1894.4|131
1649341500000|2022-04-07 14:25:00|1896.1|1894.9|1896.1|1894.9|1897.1|1895.9|1895.6|1894.4|160
1649341800000|2022-04-07 14:30:00|1895.8|1894.6|1899.6|1898.4|1899.6|1898.4|1895.8|1894.6|243
1649342100000|2022-04-07 14:35:00|1899.8|1898.6|1897.1|1895.9|1900.1|1898.9|1897.1|1895.9|111
1649342400000|2022-04-07 14:40:00|1896.6|1895.4|1894.6|1893.4|1896.6|1895.4|1894.3|1893.1|99
1649342700000|2022-04-07 14:45:00|1895.1|1893.9|1893.6|1892.4|1895.1|1893.9|1893.1|1891.9|86
1649343000000|2022-04-07 14:50:00|1894.1|1892.9|1896.1|1894.9|1896.1|1894.9|1894.1|1892.9|275
1649343300000|2022-04-07 14:55:00|1896.3|1895.1|1896.6|1895.4|1897.1|1895.9|1895.6|1894.4|335
1649343600000|2022-04-07 15:00:00|1896.8|1895.6|1898.6|1897.4|1898.6|1897.4|1896.6|1895.4|180
1649343900000|2022-04-07 15:05:00|1898.1|1896.9|1897.1|1895.9|1898.6|1897.4|1897.1|1895.9|97
1649344200000|2022-04-07 15:10:00|1896.6|1895.4|1896.6|1895.4|1897.1|1895.9|1895.6|1894.4|69
1649344500000|2022-04-07 15:15:00|1896.1|1894.9|1895.6|1894.4|1896.6|1895.4|1895.1|1893.9|179
1649344800000|2022-04-07 15:20:00|1895.3|1894.1|1897.1|1895.9|1897.1|1895.9|1895.1|1893.9|80
1649345100000|2022-04-07 15:25:00|1896.6|1895.4|1893.6|1892.4|1897.1|1895.9|1893.1|1891.9|161
1649345400000|2022-04-07 15:30:00|1894.1|1892.9|1894.1|1892.9|1894.6|1893.4|1892.6|1891.4|224
1649345700000|2022-04-07 15:35:00|1894.6|1893.4|1895.6|1894.4|1896.1|1894.9|1894.1|1892.9|87
1649346000000|2022-04-07 15:40:00|1895.8|1894.6|1894.6|1893.4|1896.1|1894.9|1894.6|1893.4|84
1649346300000|2022-04-07 15:45:00|1894.8|1893.6|1895.1|1893.9|1897.1|1895.9|1894.6|1893.4|36
1649346600000|2022-04-07 15:50:00|1894.8|1893.6|1893.8|1892.6|1895.6|1894.4|1893.6|1892.4|23
1649346900000|2022-04-07 15:55:00|1894.1|1892.9|1895.6|1894.4|1895.6|1894.4|1893.6|1892.4|12
1649347200000|2022-04-07 16:00:00|1895.1|1893.9|1895.6|1894.4|1896.6|1895.4|1895.1|1893.9|26
1649347500000|2022-04-07 16:05:00|1896.1|1894.9|1897.1|1895.9|1897.1|1895.9|1895.6|1894.4|69
1649347800000|2022-04-07 16:10:00|1897.6|1896.4|1897.3|1896.1|1898.1|1896.9|1896.6|1895.4|117
1649348100000|2022-04-07 16:15:00|1897.6|1896.4|1896.6|1895.4|1897.6|1896.4|1896.1|1894.9|122
1649348400000|2022-04-07 16:20:00|1896.3|1895.1|1896.6|1895.4|1897.6|1896.4|1896.1|1894.9|34
1649348700000|2022-04-07 16:25:00|1896.8|1895.6|1896.6|1895.4|1897.6|1896.4|1895.8|1894.6|28
1649349000000|2022-04-07 16:30:00|1896.1|1894.9|1896.6|1895.4|1897.1|1895.9|1896.1|1894.9|81
1649349300000|2022-04-07 16:35:00|1896.1|1894.9|1895.6|1894.4|1897.1|1895.9|1895.6|1894.4|49
1649349600000|2022-04-07 16:40:00|1896.1|1894.9|1895.6|1894.4|1896.6|1895.4|1895.1|1893.9|42
1649349900000|2022-04-07 16:45:00|1895.3|1894.1|1894.1|1892.9|1896.1|1894.9|1894.1|1892.9|91
1649350200000|2022-04-07 16:50:00|1894.3|1893.1|1895.1|1893.9|1895.8|1894.6|1894.3|1893.1|101
1649350500000|2022-04-07 16:55:00|1894.8|1893.6|1897.1|1895.9|1897.1|1895.9|1894.6|1893.4|107
1649350800000|2022-04-07 17:00:00|1896.8|1895.6|1898.1|1896.9|1898.6|1897.4|1896.6|1895.4|59
1649351100000|2022-04-07 17:05:00|1897.8|1896.6|1898.6|1897.4|1898.8|1897.6|1897.8|1896.6|38
1649351400000|2022-04-07 17:10:00|1899.1|1897.9|1900.1|1898.9|1901.1|1899.9|1898.8|1897.6|106
1649351700000|2022-04-07 17:15:00|1900.3|1899.1|1901.1|1899.9|1901.6|1900.4|1900.1|1898.9|37
1649352000000|2022-04-07 17:20:00|1901.3|1900.1|1901.1|1899.9|1902.6|1901.4|1901.1|1899.9|62
1649352300000|2022-04-07 17:25:00|1901.6|1900.4|1903.3|1902.1|1903.6|1902.4|1901.6|1900.4|87
1649352600000|2022-04-07 17:30:00|1903.6|1902.4|1903.6|1902.4|1904.6|1903.4|1903.1|1901.9|197
1649352900000|2022-04-07 17:35:00|1903.3|1902.1|1902.6|1901.4|1904.1|1902.9|1902.1|1900.9|42
1649353200000|2022-04-07 17:40:00|1902.8|1901.6|1902.1|1900.9|1903.1|1901.9|1902.1|1900.9|19
1649353500000|2022-04-07 17:45:00|1901.8|1900.6|1901.8|1900.6|1903.1|1901.9|1901.1|1899.9|43
1649353800000|2022-04-07 17:50:00|1902.1|1900.9|1901.6|1900.4|1902.6|1901.4|1901.1|1899.9|36
1649354100000|2022-04-07 17:55:00|1901.3|1900.1|1905.3|1904.1|1905.6|1904.4|1901.1|1899.9|94
1649354400000|2022-04-07 18:00:00|1905.1|1903.9|1905.1|1903.9|1906.6|1905.4|1904.6|1903.4|64
1649354700000|2022-04-07 18:05:00|1904.8|1903.6|1905.6|1904.4|1905.6|1904.4|1903.6|1902.4|38
1649355000000|2022-04-07 18:10:00|1905.1|1903.9|1905.1|1903.9|1905.6|1904.4|1904.6|1903.4|31
1649355300000|2022-04-07 18:15:00|1904.6|1903.4|1903.1|1901.9|1905.1|1903.9|1903.1|1901.9|54
1649355600000|2022-04-07 18:20:00|1903.6|1902.4|1904.1|1902.9|1904.1|1902.9|1903.1|1901.9|21
1649355900000|2022-04-07 18:25:00|1904.3|1903.1|1904.1|1902.9|1907.1|1905.9|1904.1|1902.9|100
1649356200000|2022-04-07 18:30:00|1904.3|1903.1|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|73
1649356500000|2022-04-07 18:35:00|1904.3|1903.1|1905.1|1903.9|1905.3|1904.1|1903.6|1902.4|37
1649356800000|2022-04-07 18:40:00|1904.6|1903.4|1906.1|1904.9|1906.6|1905.4|1904.3|1903.1|69
1649357100000|2022-04-07 18:45:00|1905.8|1904.6|1907.1|1905.9|1907.6|1906.4|1905.6|1904.4|94
1649357400000|2022-04-07 18:50:00|1907.3|1906.1|1908.8|1907.6|1909.6|1908.4|1907.3|1906.1|167
1649357700000|2022-04-07 18:55:00|1909.1|1907.9|1910.6|1909.4|1911.1|1909.9|1908.6|1907.4|67
1649358000000|2022-04-07 19:00:00|1910.1|1908.9|1912.1|1910.9|1912.6|1911.4|1910.1|1908.9|194
1649358300000|2022-04-07 19:05:00|1911.6|1910.4|1912.6|1911.4|1913.1|1911.9|1911.1|1909.9|140
1649358600000|2022-04-07 19:10:00|1912.1|1910.9|1913.1|1911.9|1913.1|1911.9|1912.1|1910.9|61
1649358900000|2022-04-07 19:15:00|1913.6|1912.4|1912.3|1911.1|1914.1|1912.9|1912.1|1910.9|108
1649359200000|2022-04-07 19:20:00|1912.1|1910.9|1909.8|1908.6|1912.1|1910.9|1909.6|1908.4|120
1649359500000|2022-04-07 19:25:00|1910.1|1908.9|1909.1|1907.9|1910.6|1909.4|1908.8|1907.6|38
1649359800000|2022-04-07 19:30:00|1908.6|1907.4|1910.6|1909.4|1910.6|1909.4|1908.6|1907.4|141
1649360100000|2022-04-07 19:35:00|1910.3|1909.1|1910.6|1909.4|1910.6|1909.4|1909.6|1908.4|74
1649360400000|2022-04-07 19:40:00|1910.8|1909.6|1911.1|1909.9|1912.6|1911.4|1910.1|1908.9|126
1649360700000|2022-04-07 19:45:00|1910.8|1909.6|1909.1|1907.9|1912.1|1910.9|1908.6|1907.4|86
1649361000000|2022-04-07 19:50:00|1908.6|1907.4|1906.6|1905.4|1909.6|1908.4|1906.1|1904.9|360
1649361300000|2022-04-07 19:55:00|1906.3|1905.1|1905.1|1903.9|1906.8|1905.6|1904.6|1903.4|145
1649361600000|2022-04-07 20:00:00|1904.6|1903.4|1905.3|1904.1|1905.8|1904.6|1904.6|1903.4|24
1649361900000|2022-04-07 20:05:00|1905.6|1904.4|1906.1|1904.9|1906.1|1904.9|1905.1|1903.9|8
1649362200000|2022-04-07 20:10:00|1905.6|1904.4|1905.6|1904.4|1906.1|1904.9|1905.6|1904.4|14
1649362500000|2022-04-07 20:15:00|1905.3|1904.1|1905.3|1904.1|1905.3|1904.1|1905.1|1903.9|3
1649362800000|2022-04-07 20:20:00|1905.6|1903.6|1905|1903|1905.9|1903.9|1905|1903|12
1649363100000|2022-04-07 20:25:00|1905.2|1903.2|1904.4|1902.4|1905.2|1903.2|1903.5|1901.5|23
1649363400000|2022-04-07 20:30:00|1904.6|1902.6|1904.5|1902.5|1905|1903|1903.8|1901.8|25
1649363700000|2022-04-07 20:35:00|1904.6|1902.6|1905.1|1903.1|1905.2|1903.2|1904.5|1902.5|3
1649364000000|2022-04-07 20:40:00|1905.3|1903.3|1905.2|1903.2|1905.3|1903.3|1904.8|1902.8|9
1649364300000|2022-04-07 20:45:00|1905.1|1903.1|1903.4|1901.4|1905.2|1903.2|1903.2|1901.2|39
1649364600000|2022-04-07 20:50:00|1903.5|1901.5|1904|1902|1904.6|1902.6|1903.4|1901.4|37
1649364900000|2022-04-07 20:55:00|1904.2|1902.2|1903.8|1901.8|1904.9|1902.9|1903.8|1901.8|0
1649365200000|2022-04-07 21:00:00|1904.3|1902.3|1904.3|1902.3|1904.3|1902.3|1904.2|1902.2|8
1649365500000|2022-04-07 21:05:00|1904.2|1902.2|1904.2|1902.2|1904.2|1902.2|1904.2|1902.2|0
1649366100000|2022-04-07 21:15:00|1904|1902|1903.9|1901.9|1904|1902|1903.8|1901.8|0
1649366400000|2022-04-07 21:20:00|1904|1902|1903.9|1901.9|1904|1902|1903.9|1901.9|0
1649366700000|2022-04-07 21:25:00|1904|1902|1904|1902|1904.2|1902.2|1903.9|1901.9|0
1649367000000|2022-04-07 21:30:00|1904.1|1902.1|1904.1|1902.1|1904.1|1902.1|1904.1|1902.1|0
1649367300000|2022-04-07 21:35:00|1904.2|1902.2|1904.1|1902.1|1904.2|1902.2|1904.1|1902.1|0
1649367600000|2022-04-07 21:40:00|1904.2|1902.2|1904.2|1902.2|1904.2|1902.2|1904.1|1902.1|0
1649367900000|2022-04-07 21:45:00|1904.3|1902.3|1904.2|1902.2|1904.3|1902.3|1904.2|1902.2|0
1649368500000|2022-04-07 21:55:00|1904.1|1902.1|1904.1|1902.1|1904.3|1902.3|1904.1|1902.1|0
1649368800000|2022-04-07 22:00:00|1903.9|1901.9|1905|1903|1905.2|1903.2|1903.9|1901.9|0
1649369100000|2022-04-07 22:05:00|1904.9|1902.9|1904.8|1902.8|1905.1|1903.1|1904.6|1902.6|0
1649369400000|2022-04-07 22:10:00|1905|1903|1905|1903|1905.2|1903.2|1905|1903|0
1649369700000|2022-04-07 22:15:00|1905.2|1903.2|1905.4|1903.4|1905.6|1903.6|1905.2|1903.2|0
1649370000000|2022-04-07 22:20:00|1905.3|1903.3|1904.7|1902.7|1905.6|1903.6|1904.6|1902.6|0
1649370300000|2022-04-07 22:25:00|1904.6|1902.6|1903.9|1901.9|1904.6|1902.6|1903.9|1901.9|0
1649370600000|2022-04-07 22:30:00|1904|1902|1903.4|1901.4|1904.2|1902.2|1903.4|1901.4|0
1649370900000|2022-04-07 22:35:00|1903.5|1901.5|1903.7|1901.7|1903.7|1901.7|1903.4|1901.4|0
1649371200000|2022-04-07 22:40:00|1903.9|1901.9|1904.5|1902.5|1904.5|1902.5|1903.9|1901.9|0
1649371500000|2022-04-07 22:45:00|1904.3|1902.3|1904.5|1902.5|1904.5|1902.5|1904.3|1902.3|0
1649371800000|2022-04-07 22:50:00|1904.6|1902.6|1904.6|1902.6|1905.2|1903.2|1904.6|1902.6|0
1649372100000|2022-04-07 22:55:00|1904.7|1902.7|1904.8|1902.8|1904.8|1902.8|1904.7|1902.7|0
1649372400000|2022-04-07 23:00:00|1904.9|1902.9|1904.9|1902.9|1905.2|1903.2|1904.6|1902.6|0
1649372700000|2022-04-07 23:05:00|1905|1903|1905.2|1903.2|1905.2|1903.2|1905|1903|0
1649373000000|2022-04-07 23:10:00|1905.5|1903.5|1906|1904|1906|1904|1905.2|1903.2|0
1649373300000|2022-04-07 23:15:00|1905.9|1903.9|1906.1|1904.1|1906.2|1904.2|1905.9|1903.9|0
1649373600000|2022-04-07 23:20:00|1906.3|1904.3|1906.3|1904.3|1906.5|1904.5|1905.9|1903.9|0
1649373900000|2022-04-07 23:25:00|1906.5|1904.5|1906.9|1904.9|1907.1|1905.1|1906.5|1904.5|0
1649374200000|2022-04-07 23:30:00|1907|1905|1906.8|1904.8|1907.5|1905.5|1906.8|1904.8|0
1649374500000|2022-04-07 23:35:00|1906.9|1904.9|1907.1|1905.1|1907.2|1905.2|1906.3|1904.3|0
1649374800000|2022-04-07 23:40:00|1907.2|1905.2|1907.3|1905.3|1908.3|1906.3|1906.8|1904.8|0
1649375100000|2022-04-07 23:45:00|1906.8|1905.6|1908.1|1906.9|1908.1|1906.9|1905.6|1904.4|682
1649375400000|2022-04-07 23:50:00|1908.6|1907.4|1908.1|1906.9|1910.1|1908.9|1907.6|1906.4|416
1649375700000|2022-04-07 23:55:00|1908.6|1907.4|1906.8|1905.6|1912.3|1911.1|1906.3|1905.1|985
1649376000000|2022-04-08 00:00:00|1906.6|1905.4|1904.4|1903.6|1906.6|1905.6|1899.9|1899.1|2128
1649376300000|2022-04-08 00:05:00|1904.1|1903.3|1905.9|1905.1|1908.4|1907.6|1904.1|1903.3|1263
1649376600000|2022-04-08 00:10:00|1906.4|1905.6|1902.4|1901.6|1906.4|1905.6|1901.4|1900.6|812
1649376900000|2022-04-08 00:15:00|1902.9|1902.1|1896.4|1895.6|1902.9|1902.1|1896.4|1895.6|709
1649377200000|2022-04-08 00:20:00|1895.9|1895.1|1896.9|1896.1|1899.4|1898.6|1895.4|1894.6|513
1649377500000|2022-04-08 00:25:00|1896.4|1895.6|1893.9|1893.1|1897.9|1897.1|1893.4|1892.6|686
1649377800000|2022-04-08 00:30:00|1893.4|1892.6|1892.9|1892.1|1895.9|1895.1|1892.6|1891.8|578
1649378100000|2022-04-08 00:35:00|1892.6|1891.8|1892.9|1892.1|1893.9|1893.1|1892.4|1891.6|347
1649378400000|2022-04-08 00:40:00|1892.4|1891.6|1891.6|1890.8|1893.9|1893.1|1891.4|1890.6|316
1649378700000|2022-04-08 00:45:00|1891.4|1890.6|1892.4|1891.6|1893.4|1892.6|1891.4|1890.6|288
1649379000000|2022-04-08 00:50:00|1892.9|1892.1|1892.9|1892.1|1893.9|1893.1|1892.4|1891.6|289
1649379300000|2022-04-08 00:55:00|1893.4|1892.6|1893.9|1893.1|1893.9|1893.1|1890.4|1889.6|346
1649379600000|2022-04-08 01:00:00|1893.4|1892.6|1894.9|1894.1|1895.4|1894.6|1892.4|1891.6|389
1649379900000|2022-04-08 01:05:00|1895.4|1894.6|1893.4|1892.6|1895.4|1894.6|1893.4|1892.6|478
1649380200000|2022-04-08 01:10:00|1893.9|1893.1|1890.9|1890.1|1893.9|1893.1|1890.4|1889.6|380
1649380500000|2022-04-08 01:15:00|1891.4|1890.6|1890.9|1890.1|1892.4|1891.6|1889.4|1888.6|324
1649380800000|2022-04-08 01:20:00|1891.4|1890.6|1888.9|1888.1|1891.9|1891.1|1888.4|1887.6|283
1649381100000|2022-04-08 01:25:00|1889.4|1888.6|1888.4|1887.6|1890.6|1889.8|1888.4|1887.6|255
1649381400000|2022-04-08 01:30:00|1888.9|1888.1|1884.6|1883.8|1888.9|1888.1|1884.6|1883.8|660
1649381700000|2022-04-08 01:35:00|1884.9|1884.1|1884.9|1884.1|1887.4|1886.6|1883.9|1883.1|566
1649382000000|2022-04-08 01:40:00|1884.4|1883.6|1887.9|1887.1|1888.4|1887.6|1884.4|1883.6|368
1649382300000|2022-04-08 01:45:00|1888.1|1887.3|1888.9|1888.1|1888.9|1888.1|1887.4|1886.6|185
1649382600000|2022-04-08 01:50:00|1888.4|1887.6|1885.4|1884.6|1888.4|1887.6|1884.9|1884.1|450
1649382900000|2022-04-08 01:55:00|1884.9|1884.1|1884.4|1883.6|1885.9|1885.1|1884.4|1883.6|287
1649383200000|2022-04-08 02:00:00|1884.6|1883.8|1886.9|1886.1|1886.9|1886.1|1883.9|1883.1|400
1649383500000|2022-04-08 02:05:00|1887.4|1886.6|1885.4|1884.6|1887.9|1887.1|1884.9|1884.1|333
1649383800000|2022-04-08 02:10:00|1885.1|1884.3|1885.4|1884.6|1885.9|1885.1|1884.9|1884.1|262
1649384100000|2022-04-08 02:15:00|1885.6|1884.8|1885.4|1884.6|1886.4|1885.6|1884.4|1883.6|273
1649384400000|2022-04-08 02:20:00|1885.1|1884.3|1886.4|1885.6|1886.4|1885.6|1884.9|1884.1|207
1649384700000|2022-04-08 02:25:00|1886.1|1885.3|1887.4|1886.6|1887.4|1886.6|1885.4|1884.6|222
1649385000000|2022-04-08 02:30:00|1887.9|1887.1|1888.4|1887.6|1889.4|1888.6|1887.9|1887.1|202
1649385300000|2022-04-08 02:35:00|1887.9|1887.1|1888.4|1887.6|1888.4|1887.6|1887.4|1886.6|102
1649385600000|2022-04-08 02:40:00|1888.6|1887.8|1888.9|1888.1|1889.9|1889.1|1888.4|1887.6|149
1649385900000|2022-04-08 02:45:00|1889.4|1888.6|1889.9|1889.1|1890.4|1889.6|1888.9|1888.1|324
1649386200000|2022-04-08 02:50:00|1889.4|1888.6|1890.4|1889.6|1890.4|1889.6|1889.4|1888.6|89
1649386500000|2022-04-08 02:55:00|1889.9|1889.1|1890.4|1889.6|1890.4|1889.6|1889.9|1889.1|81
1649386800000|2022-04-08 03:00:00|1889.9|1889.1|1889.4|1888.6|1890.4|1889.6|1888.9|1888.1|257
1649387100000|2022-04-08 03:05:00|1889.1|1888.3|1890.4|1889.6|1890.4|1889.6|1889.1|1888.3|82
1649387400000|2022-04-08 03:10:00|1890.1|1889.3|1890.4|1889.6|1891.4|1890.6|1889.9|1889.1|315
1649387700000|2022-04-08 03:15:00|1889.9|1889.1|1889.9|1889.1|1890.4|1889.6|1889.9|1889.1|135
1649388000000|2022-04-08 03:20:00|1889.6|1888.8|1890.4|1889.6|1890.4|1889.6|1889.6|1888.8|145
1649388300000|2022-04-08 03:25:00|1890.1|1889.3|1889.4|1888.6|1890.4|1889.6|1889.4|1888.6|120
1649388600000|2022-04-08 03:30:00|1889.9|1889.1|1887.4|1886.6|1890.9|1890.1|1887.4|1886.6|965
1649388900000|2022-04-08 03:35:00|1887.9|1887.1|1888.4|1887.6|1889.9|1889.1|1887.4|1886.6|326
1649389200000|2022-04-08 03:40:00|1888.9|1888.1|1890.9|1890.1|1891.4|1890.6|1888.6|1887.8|424
1649389500000|2022-04-08 03:45:00|1890.6|1889.8|1890.9|1890.1|1891.9|1891.1|1890.4|1889.6|247
1649389800000|2022-04-08 03:50:00|1890.4|1889.6|1890.4|1889.6|1890.9|1890.1|1890.4|1889.6|273
1649390100000|2022-04-08 03:55:00|1890.9|1890.1|1890.4|1889.6|1890.9|1890.1|1889.9|1889.1|194
1649390400000|2022-04-08 04:00:00|1890.9|1890.1|1887.4|1886.6|1891.4|1890.6|1887.4|1886.6|591
1649390700000|2022-04-08 04:05:00|1887.9|1887.1|1887.4|1886.6|1887.9|1887.1|1886.9|1886.1|326
1649391000000|2022-04-08 04:10:00|1887.9|1887.1|1887.9|1887.1|1888.4|1887.6|1886.9|1886.1|449
1649391300000|2022-04-08 04:15:00|1887.6|1886.8|1887.4|1886.6|1888.4|1887.6|1886.9|1886.1|255
1649391600000|2022-04-08 04:20:00|1887.1|1886.3|1887.9|1887.1|1887.9|1887.1|1886.6|1885.8|220
1649391900000|2022-04-08 04:25:00|1887.4|1886.6|1888.4|1887.6|1888.9|1888.1|1887.4|1886.6|199
1649392200000|2022-04-08 04:30:00|1888.9|1888.1|1889.4|1888.6|1889.4|1888.6|1888.4|1887.6|434
1649392500000|2022-04-08 04:35:00|1889.9|1889.1|1889.9|1889.1|1890.9|1890.1|1889.6|1888.8|401
1649392800000|2022-04-08 04:40:00|1890.4|1889.6|1889.9|1889.1|1890.4|1889.6|1889.9|1889.1|235
1649393100000|2022-04-08 04:45:00|1889.4|1888.6|1889.4|1888.6|1889.4|1888.6|1888.9|1888.1|270
1649393400000|2022-04-08 04:50:00|1889.1|1888.3|1889.4|1888.6|1889.4|1888.6|1888.9|1888.1|311
1649393700000|2022-04-08 04:55:00|1889.1|1888.3|1890.9|1890.1|1890.9|1890.1|1889.1|1888.3|397
1649394000000|2022-04-08 05:00:00|1891.4|1890.6|1891.4|1890.6|1892.9|1892.1|1890.4|1889.6|681
1649394300000|2022-04-08 05:05:00|1890.9|1890.1|1891.9|1891.1|1891.9|1891.1|1890.1|1889.3|627
1649394600000|2022-04-08 05:10:00|1891.6|1890.8|1893.4|1892.6|1893.4|1892.6|1891.4|1890.6|338
1649394900000|2022-04-08 05:15:00|1892.9|1892.1|1892.9|1892.1|1893.4|1892.6|1892.4|1891.6|364
1649395200000|2022-04-08 05:20:00|1893.4|1892.6|1892.4|1891.6|1893.4|1892.6|1891.9|1891.1|561
1649395500000|2022-04-08 05:25:00|1892.1|1891.3|1893.4|1892.6|1893.4|1892.6|1891.9|1891.1|285
1649395800000|2022-04-08 05:30:00|1893.1|1892.3|1892.4|1891.6|1893.4|1892.6|1892.1|1891.3|325
1649396100000|2022-04-08 05:35:00|1891.9|1891.1|1892.4|1891.6|1892.4|1891.6|1891.9|1891.1|357
1649396400000|2022-04-08 05:40:00|1891.9|1891.1|1892.4|1891.6|1892.4|1891.6|1891.9|1891.1|356
1649396700000|2022-04-08 05:45:00|1892.1|1891.3|1891.9|1891.1|1892.9|1892.1|1890.9|1890.1|824
1649397000000|2022-04-08 05:50:00|1892.4|1891.6|1894.9|1894.1|1895.4|1894.6|1892.1|1891.3|1293
1649397300000|2022-04-08 05:55:00|1894.4|1893.6|1896.4|1895.6|1896.4|1895.6|1893.9|1893.1|3210
1649397600000|2022-04-08 06:00:00|1896.9|1896.1|1895.4|1894.6|1897.4|1896.6|1894.9|1894.1|3331
1649397900000|2022-04-08 06:05:00|1894.9|1894.1|1897.6|1895.6|1897.8|1896.6|1894.9|1894.1|706
1649398200000|2022-04-08 06:10:00|1897.4|1895.4|1899.3|1897.3|1899.4|1897.4|1897.4|1895.4|8
1649398500000|2022-04-08 06:15:00|1899.1|1897.1|1898.9|1896.9|1899.8|1897.8|1898.5|1896.5|524
1649398800000|2022-04-08 06:20:00|1898.6|1896.6|1900.7|1898.7|1900.7|1898.7|1898.6|1896.6|0
1649399100000|2022-04-08 06:25:00|1900.8|1898.8|1900.4|1898.4|1901|1899|1899.9|1897.9|0
1649399400000|2022-04-08 06:30:00|1922.1|1920.1|1922.2|1920.2|1922.8|1920.8|1921.8|1919.8|0
1649399700000|2022-04-08 06:35:00|1922.4|1920.4|1920.7|1918.7|1922.4|1920.4|1920.5|1918.5|0
1649400000000|2022-04-08 06:40:00|1920.6|1918.6|1921.6|1919.6|1921.6|1919.6|1920.3|1918.3|0
1649400300000|2022-04-08 06:45:00|1899.9|1897.9|1900.7|1898.7|1900.7|1898.7|1899.7|1897.7|0
1649400600000|2022-04-08 06:50:00|1900.6|1898.6|1901.8|1899.8|1902.1|1900.1|1900.5|1898.5|0
1649400900000|2022-04-08 06:55:00|1901.9|1899.9|1901.6|1899.6|1902.5|1900.5|1901.3|1899.3|0
1649401200000|2022-04-08 07:00:00|1901.8|1899.8|1900.6|1898.6|1902|1900|1900.4|1898.4|0
1649401500000|2022-04-08 07:05:00|1900.4|1898.4|1900.4|1898.4|1901.2|1899.2|1899.6|1897.6|0
1649401800000|2022-04-08 07:10:00|1900.3|1898.3|1901.7|1899.7|1902.2|1900.2|1900.3|1898.3|0
1649402100000|2022-04-08 07:15:00|1901.9|1899.9|1901.4|1899.4|1901.9|1899.9|1900.2|1898.2|0
1649402400000|2022-04-08 07:20:00|1901.5|1899.5|1901.9|1899.9|1903|1901|1901.1|1899.1|0
1649402700000|2022-04-08 07:25:00|1901.7|1899.7|1902.2|1900.2|1902.2|1900.2|1901|1899|0
1649403000000|2022-04-08 07:30:00|1902.8|1901.6|1904.1|1902.9|1904.6|1903.4|1901.6|1900.4|838
1649403300000|2022-04-08 07:35:00|1904.6|1903.4|1908.1|1906.9|1908.1|1906.9|1904.6|1903.4|407
1649403600000|2022-04-08 07:40:00|1908.6|1907.4|1907.1|1905.9|1908.6|1907.4|1906.8|1905.6|343
1649403900000|2022-04-08 07:45:00|1906.8|1905.6|1907.6|1906.4|1907.6|1906.4|1906.1|1904.9|124
1649404200000|2022-04-08 07:50:00|1907.3|1906.1|1907.6|1906.4|1908.6|1907.4|1907.1|1905.9|166
1649404500000|2022-04-08 07:55:00|1907.3|1906.1|1908.6|1907.4|1908.6|1907.4|1907.1|1905.9|132
1649404800000|2022-04-08 08:00:00|1908.1|1906.9|1909.6|1908.4|1909.6|1908.4|1908.1|1906.9|128
1649405100000|2022-04-08 08:05:00|1909.3|1908.1|1909.1|1907.9|1909.6|1908.4|1909.1|1907.9|177
1649405400000|2022-04-08 08:10:00|1908.6|1907.4|1908.6|1907.4|1909.1|1907.9|1908.1|1906.9|86
1649405700000|2022-04-08 08:15:00|1908.3|1907.1|1908.6|1907.4|1909.1|1907.9|1908.1|1906.9|67
1649406000000|2022-04-08 08:20:00|1908.8|1907.6|1910.1|1908.9|1910.1|1908.9|1908.8|1907.6|61
1649406300000|2022-04-08 08:25:00|1909.8|1908.6|1910.1|1908.9|1910.6|1909.4|1909.6|1908.4|81
1649406600000|2022-04-08 08:30:00|1910.3|1909.1|1909.6|1908.4|1910.3|1909.1|1909.6|1908.4|45
1649406900000|2022-04-08 08:35:00|1909.1|1907.9|1909.1|1907.9|1909.3|1908.1|1908.6|1907.4|77
1649407200000|2022-04-08 08:40:00|1908.6|1907.4|1908.1|1906.9|1908.6|1907.4|1908.1|1906.9|82
1649407500000|2022-04-08 08:45:00|1908.6|1907.4|1908.1|1906.9|1908.6|1907.4|1907.6|1906.4|62
1649407800000|2022-04-08 08:50:00|1907.8|1906.6|1906.6|1905.4|1907.8|1906.6|1906.6|1905.4|95
1649408100000|2022-04-08 08:55:00|1905.8|1904.6|1906.1|1904.9|1906.1|1904.9|1905.6|1904.4|328
1649408400000|2022-04-08 09:00:00|1905.8|1904.6|1904.6|1903.4|1905.8|1904.6|1903.1|1901.9|190
1649408700000|2022-04-08 09:05:00|1904.8|1903.6|1904.1|1902.9|1905.1|1903.9|1904.1|1902.9|128
1649409000000|2022-04-08 09:10:00|1904.3|1903.1|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|55
1649409300000|2022-04-08 09:15:00|1904.8|1903.6|1905.1|1903.9|1905.1|1903.9|1904.6|1903.4|41
1649409600000|2022-04-08 09:20:00|1905.6|1904.4|1905.6|1904.4|1906.1|1904.9|1905.6|1904.4|102
1649409900000|2022-04-08 09:25:00|1906.1|1904.9|1905.6|1904.4|1906.1|1904.9|1905.6|1904.4|69
1649410200000|2022-04-08 09:30:00|1906.1|1904.9|1905.1|1903.9|1906.1|1904.9|1905.1|1903.9|75
1649410500000|2022-04-08 09:35:00|1904.6|1903.4|1906.1|1904.9|1906.1|1904.9|1904.1|1902.9|159
1649410800000|2022-04-08 09:40:00|1906.6|1905.4|1905.1|1903.9|1906.6|1905.4|1905.1|1903.9|112
1649411100000|2022-04-08 09:45:00|1905.3|1904.1|1906.6|1905.4|1906.6|1905.4|1905.1|1903.9|104
1649411400000|2022-04-08 09:50:00|1907.1|1905.9|1906.8|1905.6|1907.1|1905.9|1906.1|1904.9|132
1649411700000|2022-04-08 09:55:00|1906.6|1905.4|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|51
1649412000000|2022-04-08 10:00:00|1906.8|1905.6|1906.1|1904.9|1907.1|1905.9|1906.1|1904.9|76
1649412300000|2022-04-08 10:05:00|1906.3|1905.1|1906.1|1904.9|1906.6|1905.4|1906.1|1904.9|35
1649412600000|2022-04-08 10:10:00|1906.6|1905.4|1904.6|1903.4|1906.6|1905.4|1904.3|1903.1|47
1649412900000|2022-04-08 10:15:00|1905.1|1903.9|1903.6|1902.4|1905.3|1904.1|1903.3|1902.1|162
1649413200000|2022-04-08 10:20:00|1903.8|1902.6|1903.6|1902.4|1904.1|1902.9|1903.1|1901.9|22
1649413500000|2022-04-08 10:25:00|1903.3|1902.1|1903.6|1902.4|1903.6|1902.4|1903.1|1901.9|29
1649413800000|2022-04-08 10:30:00|1903.3|1902.1|1903.1|1901.9|1903.6|1902.4|1902.6|1901.4|48
1649414100000|2022-04-08 10:35:00|1902.6|1901.4|1903.6|1902.4|1903.6|1902.4|1902.6|1901.4|40
1649414400000|2022-04-08 10:40:00|1903.8|1902.6|1904.1|1902.9|1904.1|1902.9|1903.6|1902.4|22
1649414700000|2022-04-08 10:45:00|1903.8|1902.6|1904.1|1902.9|1904.1|1902.9|1903.6|1902.4|59
1649415000000|2022-04-08 10:50:00|1904.6|1903.4|1905.1|1903.9|1905.1|1903.9|1904.3|1903.1|106
1649415300000|2022-04-08 10:55:00|1904.6|1903.4|1905.3|1904.1|1905.6|1904.4|1904.6|1903.4|58
1649415600000|2022-04-08 11:00:00|1905.6|1904.4|1905.6|1904.4|1905.6|1904.4|1905.1|1903.9|46
1649415900000|2022-04-08 11:05:00|1905.3|1904.1|1906.1|1904.9|1906.6|1905.4|1905.3|1904.1|44
1649416200000|2022-04-08 11:10:00|1906.6|1905.4|1906.1|1904.9|1907.1|1905.9|1905.6|1904.4|25
1649416500000|2022-04-08 11:15:00|1905.8|1904.6|1906.1|1904.9|1906.6|1905.4|1905.6|1904.4|52
1649416800000|2022-04-08 11:20:00|1906.6|1905.4|1906.1|1904.9|1906.6|1905.4|1905.6|1904.4|31
1649417100000|2022-04-08 11:25:00|1906.3|1905.1|1906.1|1904.9|1906.6|1905.4|1906.1|1904.9|23
1649417400000|2022-04-08 11:30:00|1905.8|1904.6|1906.1|1904.9|1906.6|1905.4|1905.3|1904.1|30
1649417700000|2022-04-08 11:35:00|1906.6|1905.4|1907.1|1905.9|1907.1|1905.9|1906.3|1905.1|38
1649418000000|2022-04-08 11:40:00|1906.8|1905.6|1907.6|1906.4|1908.1|1906.9|1906.6|1905.4|108
1649418300000|2022-04-08 11:45:00|1907.1|1905.9|1907.1|1905.9|1907.6|1906.4|1907.1|1905.9|52
1649418600000|2022-04-08 11:50:00|1906.8|1905.6|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|27
1649418900000|2022-04-08 11:55:00|1906.8|1905.6|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|77
1649419200000|2022-04-08 12:00:00|1907.6|1906.4|1906.1|1904.9|1907.6|1906.4|1906.1|1904.9|68
1649419500000|2022-04-08 12:05:00|1906.6|1905.4|1906.6|1905.4|1906.6|1905.4|1905.8|1904.6|37
1649419800000|2022-04-08 12:10:00|1906.1|1904.9|1905.6|1904.4|1906.1|1904.9|1905.6|1904.4|111
1649420100000|2022-04-08 12:15:00|1905.8|1904.6|1905.6|1904.4|1906.1|1904.9|1905.6|1904.4|22
1649420400000|2022-04-08 12:20:00|1905.8|1904.6|1906.6|1905.4|1906.6|1905.4|1905.6|1904.4|23
1649420700000|2022-04-08 12:25:00|1907.1|1905.9|1906.6|1905.4|1907.1|1905.9|1906.1|1904.9|72
1649421000000|2022-04-08 12:30:00|1906.3|1905.1|1905.6|1904.4|1906.6|1905.4|1904.6|1903.4|194
1649421300000|2022-04-08 12:35:00|1905.3|1904.1|1905.6|1904.4|1906.1|1904.9|1905.1|1903.9|25
1649421600000|2022-04-08 12:40:00|1905.3|1904.1|1904.8|1903.6|1905.6|1904.4|1904.3|1903.1|75
1649421900000|2022-04-08 12:45:00|1904.6|1903.4|1904.6|1903.4|1905.1|1903.9|1904.6|1903.4|46
1649422200000|2022-04-08 12:50:00|1904.1|1902.9|1904.1|1902.9|1905.1|1903.9|1904.1|1902.9|48
1649422500000|2022-04-08 12:55:00|1904.6|1903.4|1904.3|1903.1|1904.6|1903.4|1904.1|1902.9|46
1649422800000|2022-04-08 13:00:00|1904.1|1902.9|1903.6|1902.4|1904.1|1902.9|1902.6|1901.4|227
1649423100000|2022-04-08 13:05:00|1903.3|1902.1|1904.1|1902.9|1904.1|1902.9|1903.1|1901.9|55
1649423400000|2022-04-08 13:10:00|1903.6|1902.4|1903.1|1901.9|1903.6|1902.4|1902.8|1901.6|76
1649423700000|2022-04-08 13:15:00|1902.8|1901.6|1903.6|1902.4|1903.6|1902.4|1902.8|1901.6|76
1649424000000|2022-04-08 13:20:00|1903.1|1901.9|1903.1|1901.9|1903.6|1902.4|1902.3|1901.1|89
1649424300000|2022-04-08 13:25:00|1902.6|1901.4|1902.6|1901.4|1903.1|1901.9|1902.1|1900.9|86
1649424600000|2022-04-08 13:30:00|1903.1|1901.9|1902.6|1901.4|1904.6|1903.4|1901.6|1900.4|366
1649424900000|2022-04-08 13:35:00|1902.3|1901.1|1903.6|1902.4|1904.1|1902.9|1902.1|1900.9|258
1649425200000|2022-04-08 13:40:00|1903.1|1901.9|1901.8|1900.6|1903.6|1902.4|1901.6|1900.4|223
1649425500000|2022-04-08 13:45:00|1901.6|1900.4|1903.1|1901.9|1903.8|1902.6|1901.1|1899.9|189
1649425800000|2022-04-08 13:50:00|1902.6|1901.4|1902.1|1900.9|1903.6|1902.4|1901.6|1900.4|265
1649426100000|2022-04-08 13:55:00|1902.3|1901.1|1902.1|1900.9|1903.1|1901.9|1900.6|1899.4|315
1649426400000|2022-04-08 14:00:00|1901.6|1900.4|1904.1|1902.9|1904.1|1902.9|1901.1|1899.9|164
1649426700000|2022-04-08 14:05:00|1903.6|1902.4|1905.1|1903.9|1905.6|1904.4|1903.1|1901.9|148
1649427000000|2022-04-08 14:10:00|1904.6|1903.4|1903.1|1901.9|1905.1|1903.9|1901.6|1900.4|326
1649427300000|2022-04-08 14:15:00|1902.6|1901.4|1903.1|1901.9|1903.6|1902.4|1901.1|1899.9|212
1649427600000|2022-04-08 14:20:00|1903.3|1902.1|1904.1|1902.9|1904.6|1903.4|1902.6|1901.4|128
1649427900000|2022-04-08 14:25:00|1904.3|1903.1|1906.6|1905.4|1906.6|1905.4|1904.3|1903.1|141
1649428200000|2022-04-08 14:30:00|1907.1|1905.9|1908.1|1906.9|1908.6|1907.4|1906.8|1905.6|94
1649428500000|2022-04-08 14:35:00|1908.3|1907.1|1908.1|1906.9|1908.6|1907.4|1907.1|1905.9|142
1649428800000|2022-04-08 14:40:00|1907.8|1906.6|1907.1|1905.9|1908.1|1906.9|1906.6|1905.4|116
1649429100000|2022-04-08 14:45:00|1906.8|1905.6|1906.1|1904.9|1907.6|1906.4|1906.1|1904.9|191
1649429400000|2022-04-08 14:50:00|1906.6|1905.4|1908.1|1906.9|1909.6|1908.4|1906.1|1904.9|322
1649429700000|2022-04-08 14:55:00|1907.8|1906.6|1909.6|1908.4|1909.6|1908.4|1907.1|1905.9|400
1649430000000|2022-04-08 15:00:00|1909.3|1908.1|1909.1|1907.9|1910.6|1909.4|1909.1|1907.9|251
1649430300000|2022-04-08 15:05:00|1909.6|1908.4|1908.6|1907.4|1910.1|1908.9|1908.1|1906.9|228
1649430600000|2022-04-08 15:10:00|1908.3|1907.1|1908.6|1907.4|1909.1|1907.9|1908.1|1906.9|198
1649430900000|2022-04-08 15:15:00|1908.1|1906.9|1907.1|1905.9|1908.6|1907.4|1907.1|1905.9|161
1649431200000|2022-04-08 15:20:00|1906.6|1905.4|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|274
1649431500000|2022-04-08 15:25:00|1906.6|1905.4|1906.6|1905.4|1907.6|1906.4|1906.1|1904.9|122
1649431800000|2022-04-08 15:30:00|1907.1|1905.9|1907.6|1906.4|1908.6|1907.4|1906.8|1905.6|164
1649432100000|2022-04-08 15:35:00|1907.1|1905.9|1906.6|1905.4|1907.1|1905.9|1906.1|1904.9|72
1649432400000|2022-04-08 15:40:00|1907.1|1905.9|1906.1|1904.9|1907.1|1905.9|1906.1|1904.9|100
1649432700000|2022-04-08 15:45:00|1905.6|1904.4|1906.1|1904.9|1907.6|1906.4|1905.6|1904.4|193
1649433000000|2022-04-08 15:50:00|1905.8|1904.6|1905.6|1904.4|1907.1|1905.9|1905.6|1904.4|72
1649433300000|2022-04-08 15:55:00|1906.1|1904.9|1906.1|1904.9|1906.3|1905.1|1905.6|1904.4|58
1649433600000|2022-04-08 16:00:00|1905.6|1904.4|1905.6|1904.4|1906.6|1905.4|1905.6|1904.4|153
1649433900000|2022-04-08 16:05:00|1905.8|1904.6|1905.3|1904.1|1906.1|1904.9|1904.6|1903.4|163
1649434200000|2022-04-08 16:10:00|1905.1|1903.9|1905.1|1903.9|1906.1|1904.9|1904.6|1903.4|57
1649434500000|2022-04-08 16:15:00|1905.6|1904.4|1906.1|1904.9|1906.6|1905.4|1904.6|1903.4|76
1649434800000|2022-04-08 16:20:00|1906.3|1905.1|1906.6|1905.4|1907.1|1905.9|1906.1|1904.9|91
1649435100000|2022-04-08 16:25:00|1907.1|1905.9|1907.1|1905.9|1907.6|1906.4|1906.6|1905.4|128
1649435400000|2022-04-08 16:30:00|1906.8|1905.6|1905.6|1904.4|1907.1|1905.9|1905.6|1904.4|109
1649435700000|2022-04-08 16:35:00|1906.1|1904.9|1906.1|1904.9|1906.1|1904.9|1905.6|1904.4|67
1649436000000|2022-04-08 16:40:00|1905.6|1904.4|1906.6|1905.4|1907.1|1905.9|1905.6|1904.4|135
1649436300000|2022-04-08 16:45:00|1906.1|1904.9|1906.1|1904.9|1907.1|1905.9|1906.1|1904.9|78
1649436600000|2022-04-08 16:50:00|1905.8|1904.6|1906.8|1905.6|1907.1|1905.9|1905.8|1904.6|55
1649436900000|2022-04-08 16:55:00|1906.6|1905.4|1907.6|1906.4|1907.6|1906.4|1906.6|1905.4|62
1649437200000|2022-04-08 17:00:00|1907.3|1906.1|1906.6|1905.4|1907.6|1906.4|1906.1|1904.9|69
1649437500000|2022-04-08 17:05:00|1906.3|1905.1|1906.1|1904.9|1906.3|1905.1|1905.6|1904.4|79
1649437800000|2022-04-08 17:10:00|1906.3|1905.1|1905.1|1903.9|1906.3|1905.1|1905.1|1903.9|18
1649438100000|2022-04-08 17:15:00|1904.6|1903.4|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|45
1649438400000|2022-04-08 17:20:00|1904.3|1903.1|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|43
1649438700000|2022-04-08 17:25:00|1904.1|1902.9|1904.1|1902.9|1904.6|1903.4|1903.6|1902.4|40
1649439000000|2022-04-08 17:30:00|1903.6|1902.4|1903.6|1902.4|1904.6|1903.4|1903.6|1902.4|70
1649439300000|2022-04-08 17:35:00|1904.1|1902.9|1904.1|1902.9|1904.6|1903.4|1903.6|1902.4|35
1649439600000|2022-04-08 17:40:00|1904.3|1903.1|1904.1|1902.9|1904.6|1903.4|1903.6|1902.4|25
1649439900000|2022-04-08 17:45:00|1903.6|1902.4|1903.1|1901.9|1904.1|1902.9|1903.1|1901.9|25
1649440200000|2022-04-08 17:50:00|1902.8|1901.6|1903.6|1902.4|1904.1|1902.9|1902.6|1901.4|39
1649440500000|2022-04-08 17:55:00|1903.3|1902.1|1904.1|1902.9|1904.1|1902.9|1903.1|1901.9|17
1649440800000|2022-04-08 18:00:00|1903.6|1902.4|1903.3|1902.1|1904.6|1903.4|1903.1|1901.9|92
1649441100000|2022-04-08 18:05:00|1903.6|1902.4|1904.6|1903.4|1904.6|1903.4|1903.1|1901.9|47
1649441400000|2022-04-08 18:10:00|1905.1|1903.9|1905.1|1903.9|1905.1|1903.9|1904.6|1903.4|47
1649441700000|2022-04-08 18:15:00|1904.6|1903.4|1904.1|1902.9|1905.1|1903.9|1904.1|1902.9|43
1649442000000|2022-04-08 18:20:00|1904.3|1903.1|1903.6|1902.4|1905.6|1904.4|1903.6|1902.4|51
1649442300000|2022-04-08 18:25:00|1903.1|1901.9|1902.6|1901.4|1903.1|1901.9|1901.1|1899.9|156
1649442600000|2022-04-08 18:30:00|1902.1|1900.9|1901.6|1900.4|1902.1|1900.9|1901.1|1899.9|91
1649442900000|2022-04-08 18:35:00|1901.3|1900.1|1902.6|1901.4|1902.8|1901.6|1901.1|1899.9|53
1649443200000|2022-04-08 18:40:00|1902.1|1900.9|1902.1|1900.9|1902.6|1901.4|1901.6|1900.4|27
1649443500000|2022-04-08 18:45:00|1902.6|1901.4|1903.6|1902.4|1903.6|1902.4|1902.1|1900.9|24
1649443800000|2022-04-08 18:50:00|1903.3|1902.1|1905.6|1904.4|1905.6|1904.4|1903.1|1901.9|35
1649444100000|2022-04-08 18:55:00|1905.3|1904.1|1904.1|1902.9|1905.6|1904.4|1903.6|1902.4|29
1649444400000|2022-04-08 19:00:00|1903.8|1902.6|1903.6|1902.4|1904.6|1903.4|1903.6|1902.4|49
1649444700000|2022-04-08 19:05:00|1904.1|1902.9|1903.6|1902.4|1904.3|1903.1|1903.1|1901.9|26
1649445000000|2022-04-08 19:10:00|1903.8|1902.6|1905.1|1903.9|1906.6|1905.4|1903.1|1901.9|41
1649445300000|2022-04-08 19:15:00|1904.8|1903.6|1905.1|1903.9|1906.6|1905.4|1904.6|1903.4|154
1649445600000|2022-04-08 19:20:00|1904.8|1903.6|1905.6|1904.4|1906.1|1904.9|1904.6|1903.4|111
1649445900000|2022-04-08 19:25:00|1905.8|1904.6|1906.6|1905.4|1906.6|1905.4|1905.6|1904.4|121
1649446200000|2022-04-08 19:30:00|1907.1|1905.9|1905.1|1903.9|1907.1|1905.9|1905.1|1903.9|129
1649446500000|2022-04-08 19:35:00|1904.6|1903.4|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|123
1649446800000|2022-04-08 19:40:00|1904.1|1902.9|1906.1|1904.9|1906.1|1904.9|1904.1|1902.9|141
1649447100000|2022-04-08 19:45:00|1905.6|1904.4|1903.6|1902.4|1906.1|1904.9|1903.6|1902.4|160
1649447400000|2022-04-08 19:50:00|1904.1|1902.9|1902.1|1900.9|1904.1|1902.9|1902.1|1900.9|243
1649447700000|2022-04-08 19:55:00|1901.6|1900.4|1902.6|1901.4|1902.6|1901.4|1900.1|1898.9|275
1649448000000|2022-04-08 20:00:00|1902.8|1901.6|1902.6|1901.4|1903.3|1902.1|1902.6|1901.4|98
1649448300000|2022-04-08 20:05:00|||||||||12
1649448600000|2022-04-08 20:10:00|1902.1|1900.9|1902.6|1901.4|1902.6|1901.4|1902.1|1900.9|61
1649448900000|2022-04-08 20:15:00|1903.1|1901.9|1903.1|1901.9|1903.1|1901.9|1903.1|1901.9|51
1649449200000|2022-04-08 20:20:00|1903.6|1901.6|1904.3|1902.3|1904.6|1902.6|1903.3|1901.3|22
1649449500000|2022-04-08 20:25:00|1904.2|1902.2|1904.3|1902.3|1904.4|1902.4|1904.1|1902.1|3
1649449800000|2022-04-08 20:30:00|1904.4|1902.4|1903.8|1901.8|1904.4|1902.4|1903.8|1901.8|2
1649450100000|2022-04-08 20:35:00|1903.7|1901.7|1903.9|1901.9|1904|1902|1903.6|1901.6|3
1649450400000|2022-04-08 20:40:00|1904.1|1902.1|1904.1|1902.1|1904.1|1902.1|1903.9|1901.9|4
1649450700000|2022-04-08 20:45:00|1904.2|1902.2|1905.2|1903.2|1905.6|1903.6|1903.9|1901.9|65
1649451000000|2022-04-08 20:50:00|1905.4|1903.4|1904.4|1902.4|1905.6|1903.6|1904.3|1902.3|22
1649451300000|2022-04-08 20:55:00|1904.6|1902.6|1903.9|1901.9|1904.7|1902.7|1903.9|1901.9|0
1649023200000|2022-04-03 22:00:00|1950.5|1948.5|1950.2|1948.2|1951.3|1949.3|1949.7|1947.7|0
1649023500000|2022-04-03 22:05:00|1950.3|1948.3|1950.8|1948.8|1951|1949|1950.2|1948.2|0
1649023800000|2022-04-03 22:10:00|1951|1949|1950.4|1948.4|1951|1949|1950.2|1948.2|0
1649024100000|2022-04-03 22:15:00|1950.5|1948.5|1949.6|1947.6|1950.5|1948.5|1949.4|1947.4|0
1649024400000|2022-04-03 22:20:00|1949.4|1947.4|1949.3|1947.3|1949.8|1947.8|1948.9|1946.9|0
1649024700000|2022-04-03 22:25:00|1949.5|1947.5|1949.6|1947.6|1949.7|1947.7|1949.1|1947.1|0
1649025000000|2022-04-03 22:30:00|1971.8|1969.8|1971.5|1969.5|1971.8|1969.8|1971.1|1969.1|0
1649025300000|2022-04-03 22:35:00|1971.4|1969.4|1971.2|1969.2|1972|1970|1971.1|1969.1|0
1649025600000|2022-04-03 22:40:00|1971.4|1969.4|1971.5|1969.5|1971.6|1969.6|1971.3|1969.3|0
1649025900000|2022-04-03 22:45:00|1949.3|1947.3|1949.3|1947.3|1949.4|1947.4|1949.3|1947.3|0
1649026200000|2022-04-03 22:50:00|1949.1|1947.1|1949|1947|1949.1|1947.1|1949|1947|0
1649026500000|2022-04-03 22:55:00|1949.1|1947.1|1949|1947|1949.1|1947.1|1949|1947|0
1649026800000|2022-04-03 23:00:00|1949.1|1947.1|1947.4|1945.4|1949.1|1947.1|1947.1|1945.1|0
1649027100000|2022-04-03 23:05:00|1947.2|1945.2|1947.7|1945.7|1947.7|1945.7|1947.2|1945.2|0
1649027400000|2022-04-03 23:10:00|1947.5|1945.5|1947.9|1945.9|1948.1|1946.1|1947.5|1945.5|0
1649027700000|2022-04-03 23:15:00|1947.7|1945.7|1947.5|1945.5|1947.9|1945.9|1947.2|1945.2|0
1649028000000|2022-04-03 23:20:00|1947.4|1945.4|1946.5|1944.5|1947.5|1945.5|1946.1|1944.1|0
1649028300000|2022-04-03 23:25:00|1946.3|1944.3|1946.3|1944.3|1946.6|1944.6|1946|1944|0
1649028600000|2022-04-03 23:30:00|1946.2|1944.2|1944.5|1942.5|1946.6|1944.6|1944.5|1942.5|0
1649028900000|2022-04-03 23:35:00|1944.3|1942.3|1945|1943|1945.7|1943.7|1944.1|1942.1|0
1649029200000|2022-04-03 23:40:00|1945.1|1943.1|1943.1|1941.1|1945.9|1943.9|1942.8|1940.8|0
1649029500000|2022-04-03 23:45:00|1944|1942|1941.6|1940.4|1944.6|1943.4|1941.1|1939.9|650
1649029800000|2022-04-03 23:50:00|1941.1|1939.9|1940.8|1939.6|1942.6|1941.4|1940.6|1939.4|342
1649030100000|2022-04-03 23:55:00|1941.1|1939.9|1945.1|1943.9|1945.1|1943.9|1941.1|1939.9|696
1649030400000|2022-04-04 00:00:00|1944.9|1944.1|1945.4|1944.6|1949.9|1949.1|1943.9|1943.1|1952
1649030700000|2022-04-04 00:05:00|1944.9|1944.1|1946.9|1946.1|1947.9|1947.1|1943.4|1942.6|797
1649031000000|2022-04-04 00:10:00|1947.4|1946.6|1949.4|1948.6|1949.4|1948.6|1946.9|1946.1|643
1649031300000|2022-04-04 00:15:00|1949.9|1949.1|1944.9|1944.1|1950.4|1949.6|1944.9|1944.1|657
1649031600000|2022-04-04 00:20:00|1944.4|1943.6|1946.4|1945.6|1946.9|1946.1|1942.9|1942.1|481
1649031900000|2022-04-04 00:25:00|1946.9|1946.1|1947.4|1946.6|1947.4|1946.6|1945.6|1944.8|346
1649032200000|2022-04-04 00:30:00|1946.9|1946.1|1945.4|1944.6|1946.9|1946.1|1944.4|1943.6|551
1649032500000|2022-04-04 00:35:00|1944.9|1944.1|1945.4|1944.6|1945.4|1944.6|1943.9|1943.1|304
1649032800000|2022-04-04 00:40:00|1944.9|1944.1|1946.4|1945.6|1946.4|1945.6|1944.4|1943.6|327
1649033100000|2022-04-04 00:45:00|1946.1|1945.3|1946.4|1945.6|1946.4|1945.6|1945.4|1944.6|301
1649033400000|2022-04-04 00:50:00|1946.1|1945.3|1946.4|1945.6|1947.4|1946.6|1945.9|1945.1|436
1649033700000|2022-04-04 00:55:00|1945.9|1945.1|1945.9|1945.1|1947.9|1947.1|1945.4|1944.6|460
1649034000000|2022-04-04 01:00:00|1946.4|1945.6|1943.1|1942.3|1946.4|1945.6|1942.9|1942.1|574
1649034300000|2022-04-04 01:05:00|1943.4|1942.6|1944.9|1944.1|1944.9|1944.1|1942.4|1941.6|388
1649034600000|2022-04-04 01:10:00|1945.4|1944.6|1946.4|1945.6|1946.4|1945.6|1944.9|1944.1|147
1649034900000|2022-04-04 01:15:00|1946.9|1946.1|1947.4|1946.6|1947.9|1947.1|1946.9|1946.1|296
1649035200000|2022-04-04 01:20:00|1946.9|1946.1|1946.9|1946.1|1947.9|1947.1|1946.9|1946.1|243
1649035500000|2022-04-04 01:25:00|1946.4|1945.6|1947.4|1946.6|1947.9|1947.1|1945.9|1945.1|310
1649035800000|2022-04-04 01:30:00|1946.9|1946.1|1947.4|1946.6|1948.9|1948.1|1945.9|1945.1|423
1649036100000|2022-04-04 01:35:00|1947.9|1947.1|1946.6|1945.8|1948.9|1948.1|1946.4|1945.6|256
1649036400000|2022-04-04 01:40:00|1946.4|1945.6|1947.1|1946.3|1947.4|1946.6|1945.9|1945.1|192
1649036700000|2022-04-04 01:45:00|1947.4|1946.6|1946.4|1945.6|1947.9|1947.1|1946.4|1945.6|163
1649037000000|2022-04-04 01:50:00|1946.6|1945.8|1947.4|1946.6|1948.4|1947.6|1946.6|1945.8|208
1649037300000|2022-04-04 01:55:00|1946.9|1946.1|1947.4|1946.6|1947.9|1947.1|1946.9|1946.1|183
1649037600000|2022-04-04 02:00:00|1947.6|1946.8|1948.4|1947.6|1948.9|1948.1|1946.4|1945.6|294
1649037900000|2022-04-04 02:05:00|1947.9|1947.1|1947.4|1946.6|1948.9|1948.1|1946.9|1946.1|337
1649038200000|2022-04-04 02:10:00|1947.1|1946.3|1947.9|1947.1|1949.6|1948.8|1946.9|1946.1|288
1649038500000|2022-04-04 02:15:00|1947.4|1946.6|1946.4|1945.6|1947.9|1947.1|1945.9|1945.1|347
1649038800000|2022-04-04 02:20:00|1945.9|1945.1|1945.9|1945.1|1946.4|1945.6|1945.4|1944.6|258
1649039100000|2022-04-04 02:25:00|1945.6|1944.8|1945.9|1945.1|1946.4|1945.6|1945.4|1944.6|206
1649039400000|2022-04-04 02:30:00|1945.4|1944.6|1945.9|1945.1|1945.9|1945.1|1945.4|1944.6|91
1649039700000|2022-04-04 02:35:00|1945.4|1944.6|1946.4|1945.6|1946.4|1945.6|1945.4|1944.6|40
1649040000000|2022-04-04 02:40:00|1946.9|1946.1|1946.9|1946.1|1946.9|1946.1|1945.9|1945.1|121
1649040300000|2022-04-04 02:45:00|1946.4|1945.6|1947.4|1946.6|1947.4|1946.6|1946.4|1945.6|60
1649040600000|2022-04-04 02:50:00|1947.6|1946.8|1947.4|1946.6|1947.9|1947.1|1947.4|1946.6|92
1649040900000|2022-04-04 02:55:00|1946.9|1946.1|1946.9|1946.1|1947.9|1947.1|1946.4|1945.6|118
1649041200000|2022-04-04 03:00:00|1946.6|1945.8|1946.9|1946.1|1947.4|1946.6|1945.9|1945.1|103
1649041500000|2022-04-04 03:05:00|1947.1|1946.3|1947.4|1946.6|1947.9|1947.1|1946.9|1946.1|81
1649041800000|2022-04-04 03:10:00|1947.9|1947.1|1947.4|1946.6|1947.9|1947.1|1947.4|1946.6|98
1649042100000|2022-04-04 03:15:00|1947.6|1946.8|1947.9|1947.1|1947.9|1947.1|1947.4|1946.6|94
1649042400000|2022-04-04 03:20:00|1947.4|1946.6|1947.9|1947.1|1948.4|1947.6|1947.4|1946.6|70
1649042700000|2022-04-04 03:25:00|1948.1|1947.3|1948.4|1947.6|1948.9|1948.1|1947.4|1946.6|227
1649043000000|2022-04-04 03:30:00|1948.9|1948.1|1948.9|1948.1|1950.9|1950.1|1948.4|1947.6|634
1649043300000|2022-04-04 03:35:00|1949.1|1948.3|1948.9|1948.1|1950.4|1949.6|1948.4|1947.6|236
1649043600000|2022-04-04 03:40:00|1948.6|1947.8|1949.4|1948.6|1949.9|1949.1|1948.4|1947.6|138
1649043900000|2022-04-04 03:45:00|1949.6|1948.8|1949.9|1949.1|1949.9|1949.1|1949.4|1948.6|167
1649044200000|2022-04-04 03:50:00|1949.4|1948.6|1950.4|1949.6|1950.9|1950.1|1948.9|1948.1|239
1649044500000|2022-04-04 03:55:00|1950.9|1950.1|1950.9|1950.1|1951.1|1950.3|1950.4|1949.6|273
1649044800000|2022-04-04 04:00:00|1951.4|1950.6|1951.4|1950.6|1951.9|1951.1|1950.9|1950.1|413
1649045100000|2022-04-04 04:05:00|1951.9|1951.1|1951.9|1951.1|1951.9|1951.1|1950.9|1950.1|310
1649045400000|2022-04-04 04:10:00|1951.4|1950.6|1951.4|1950.6|1951.9|1951.1|1950.9|1950.1|314
1649045700000|2022-04-04 04:15:00|1951.9|1951.1|1951.9|1951.1|1952.4|1951.6|1951.4|1950.6|409
1649046000000|2022-04-04 04:20:00|1951.6|1950.8|1952.4|1951.6|1952.9|1952.1|1951.4|1950.6|276
1649046300000|2022-04-04 04:25:00|1951.9|1951.1|1951.9|1951.1|1952.4|1951.6|1951.9|1951.1|252
1649046600000|2022-04-04 04:30:00|1951.4|1950.6|1950.4|1949.6|1951.4|1950.6|1949.9|1949.1|418
1649046900000|2022-04-04 04:35:00|1950.9|1950.1|1950.4|1949.6|1950.9|1950.1|1950.4|1949.6|389
1649047200000|2022-04-04 04:40:00|1950.9|1950.1|1950.4|1949.6|1950.9|1950.1|1950.4|1949.6|137
1649047500000|2022-04-04 04:45:00|1950.9|1950.1|1950.4|1949.6|1950.9|1950.1|1950.4|1949.6|151
1649047800000|2022-04-04 04:50:00|1950.6|1949.8|1950.4|1949.6|1950.9|1950.1|1949.9|1949.1|301
1649048100000|2022-04-04 04:55:00|1950.9|1950.1|1951.4|1950.6|1951.4|1950.6|1950.9|1950.1|95
1649048400000|2022-04-04 05:00:00|1950.9|1950.1|1951.9|1951.1|1951.9|1951.1|1949.9|1949.1|673
1649048700000|2022-04-04 05:05:00|1951.4|1950.6|1951.4|1950.6|1951.4|1950.6|1951.4|1950.6|43
1649049000000|2022-04-04 05:10:00|1950.9|1950.1|1950.9|1950.1|1951.4|1950.6|1950.9|1950.1|182
1649049300000|2022-04-04 05:15:00|1951.4|1950.6|1951.4|1950.6|1951.4|1950.6|1950.4|1949.6|430
1649049600000|2022-04-04 05:20:00|1951.9|1951.1|1950.4|1949.6|1951.9|1951.1|1950.4|1949.6|231
1649049900000|2022-04-04 05:25:00|1949.9|1949.1|1949.9|1949.1|1951.4|1950.6|1949.4|1948.6|588
1649050200000|2022-04-04 05:30:00|1950.4|1949.6|1949.9|1949.1|1950.9|1950.1|1949.4|1948.6|473
1649050500000|2022-04-04 05:35:00|1950.4|1949.6|1950.4|1949.6|1950.4|1949.6|1949.9|1949.1|202
1649050800000|2022-04-04 05:40:00|1950.9|1950.1|1950.4|1949.6|1950.9|1950.1|1949.9|1949.1|368
1649051100000|2022-04-04 05:45:00|1950.9|1950.1|1950.4|1949.6|1951.4|1950.6|1950.4|1949.6|517
1649051400000|2022-04-04 05:50:00|1950.9|1950.1|1952.9|1952.1|1952.9|1952.1|1950.9|1950.1|920
1649051700000|2022-04-04 05:55:00|1953.1|1952.3|1954.9|1954.1|1954.9|1954.1|1952.4|1951.6|2712
1649052000000|2022-04-04 06:00:00|1953.4|1952.6|1957.4|1956.6|1958.9|1958.1|1952.9|1952.1|3410
1649052300000|2022-04-04 06:05:00|1956.9|1956.1|1957.4|1955.4|1957.6|1956.6|1955.9|1955.1|916
1649052600000|2022-04-04 06:10:00|1957.6|1955.6|1958.8|1956.8|1958.9|1956.9|1957.3|1955.3|1
1649052900000|2022-04-04 06:15:00|1958.7|1956.7|1958|1956|1959.1|1957.1|1958|1956|476
1649053200000|2022-04-04 06:20:00|1958.3|1956.3|1958.2|1956.2|1958.6|1956.6|1957.7|1955.7|0
1649053500000|2022-04-04 06:25:00|1958.3|1956.3|1958.4|1956.4|1958.6|1956.6|1958|1956|0
1649053800000|2022-04-04 06:30:00|1958.6|1956.6|1958.5|1956.5|1958.8|1956.8|1958.3|1956.3|0
1649054100000|2022-04-04 06:35:00|1958.6|1956.6|1958|1956|1958.9|1956.9|1957.7|1955.7|0
1649054400000|2022-04-04 06:40:00|1957.9|1955.9|1959.2|1957.2|1959.2|1957.2|1957.9|1955.9|0
1649054700000|2022-04-04 06:45:00|1959.5|1957.5|1958.8|1956.8|1959.5|1957.5|1958.8|1956.8|0
1649055000000|2022-04-04 06:50:00|1958.9|1956.9|1958.1|1956.1|1959.1|1957.1|1958.1|1956.1|0
1649055300000|2022-04-04 06:55:00|1957.9|1955.9|1957.6|1955.6|1957.9|1955.9|1956.9|1954.9|0
1649055600000|2022-04-04 07:00:00|1957.9|1955.9|1957.5|1955.5|1958.2|1956.2|1956.7|1954.7|0
1649055900000|2022-04-04 07:05:00|1957.3|1955.3|1954.7|1952.7|1957.5|1955.5|1954|1952|0
1649056200000|2022-04-04 07:10:00|1954.8|1952.8|1951.5|1949.5|1955.1|1953.1|1951.5|1949.5|0
1649056500000|2022-04-04 07:15:00|1951.6|1949.6|1952.3|1950.3|1953|1951|1951|1949|0
1649056800000|2022-04-04 07:20:00|1952.5|1950.5|1951.5|1949.5|1952.7|1950.7|1951.4|1949.4|0
1649057100000|2022-04-04 07:25:00|1951.6|1949.6|1952.3|1950.3|1952.6|1950.6|1950.7|1948.7|0
1649057400000|2022-04-04 07:30:00|1954.3|1953.1|1954.1|1952.9|1955.1|1953.9|1953.1|1951.9|905
1649057700000|2022-04-04 07:35:00|1954.6|1953.4|1954.6|1953.4|1955.1|1953.9|1954.3|1953.1|113
1649058000000|2022-04-04 07:40:00|1955.1|1953.9|1954.1|1952.9|1955.1|1953.9|1953.6|1952.4|207
1649058300000|2022-04-04 07:45:00|1953.8|1952.6|1954.6|1953.4|1955.1|1953.9|1953.8|1952.6|122
1649058600000|2022-04-04 07:50:00|1955.1|1953.9|1955.6|1954.4|1955.6|1954.4|1954.6|1953.4|110
1649058900000|2022-04-04 07:55:00|1955.3|1954.1|1954.1|1952.9|1955.3|1954.1|1953.6|1952.4|110
1649059200000|2022-04-04 08:00:00|1954.3|1953.1|1953.1|1951.9|1954.6|1953.4|1951.6|1950.4|164
1649059500000|2022-04-04 08:05:00|1952.8|1951.6|1953.1|1951.9|1954.1|1952.9|1952.6|1951.4|98
1649059800000|2022-04-04 08:10:00|1953.3|1952.1|1953.6|1952.4|1953.6|1952.4|1952.6|1951.4|68
1649060100000|2022-04-04 08:15:00|1953.3|1952.1|1952.6|1951.4|1953.6|1952.4|1952.1|1950.9|41
1649060400000|2022-04-04 08:20:00|1952.8|1951.6|1954.1|1952.9|1954.3|1953.1|1952.6|1951.4|36
1649060700000|2022-04-04 08:25:00|1953.8|1952.6|1955.1|1953.9|1955.1|1953.9|1953.6|1952.4|60
1649061000000|2022-04-04 08:30:00|1954.8|1953.6|1955.8|1954.6|1956.1|1954.9|1954.6|1953.4|65
1649061300000|2022-04-04 08:35:00|1956.1|1954.9|1955.1|1953.9|1956.3|1955.1|1955.1|1953.9|64
1649061600000|2022-04-04 08:40:00|1954.8|1953.6|1954.1|1952.9|1955.6|1954.4|1954.1|1952.9|39
1649061900000|2022-04-04 08:45:00|1954.3|1953.1|1955.1|1953.9|1955.3|1954.1|1954.1|1952.9|15
1649062200000|2022-04-04 08:50:00|1955.3|1954.1|1956.1|1954.9|1956.1|1954.9|1955.1|1953.9|33
1649062500000|2022-04-04 08:55:00|1955.8|1954.6|1955.6|1954.4|1956.1|1954.9|1955.6|1954.4|19
1649062800000|2022-04-04 09:00:00|1955.1|1953.9|1957.1|1955.9|1957.3|1956.1|1955.1|1953.9|166
1649063100000|2022-04-04 09:05:00|1957.3|1956.1|1958.6|1957.4|1958.6|1957.4|1957.1|1955.9|85
1649063400000|2022-04-04 09:10:00|1959.1|1957.9|1959.1|1957.9|1959.6|1958.4|1958.6|1957.4|117
1649063700000|2022-04-04 09:15:00|1959.3|1958.1|1958.3|1957.1|1959.6|1958.4|1958.1|1956.9|46
1649064000000|2022-04-04 09:20:00|1958.1|1956.9|1958.1|1956.9|1958.6|1957.4|1957.8|1956.6|16
1649064300000|2022-04-04 09:25:00|1957.8|1956.6|1958.1|1956.9|1958.6|1957.4|1957.8|1956.6|8
1649064600000|2022-04-04 09:30:00|1957.6|1956.4|1957.6|1956.4|1957.6|1956.4|1957.1|1955.9|19
1649064900000|2022-04-04 09:35:00|1958.1|1956.9|1958.6|1957.4|1958.8|1957.6|1957.6|1956.4|23
1649065200000|2022-04-04 09:40:00|1958.1|1956.9|1957.3|1956.1|1958.1|1956.9|1957.1|1955.9|183
1649065500000|2022-04-04 09:45:00|1957.6|1956.4|1957.3|1956.1|1957.6|1956.4|1957.1|1955.9|22
1649065800000|2022-04-04 09:50:00|1957.1|1955.9|1957.6|1956.4|1958.1|1956.9|1957.1|1955.9|19
1649066100000|2022-04-04 09:55:00|1957.8|1956.6|1958.8|1957.6|1959.6|1958.4|1957.6|1956.4|130
1649066400000|2022-04-04 10:00:00|1958.6|1957.4|1958.6|1957.4|1959.1|1957.9|1958.3|1957.1|31
1649066700000|2022-04-04 10:05:00|1958.8|1957.6|1959.1|1957.9|1959.1|1957.9|1958.6|1957.4|32
1649067000000|2022-04-04 10:10:00|1959.6|1958.4|1959.1|1957.9|1959.6|1958.4|1958.6|1957.4|42
1649067300000|2022-04-04 10:15:00|1959.6|1958.4|1959.1|1957.9|1960.1|1958.9|1959.1|1957.9|45
1649067600000|2022-04-04 10:20:00|1958.8|1957.6|1960.6|1959.4|1960.6|1959.4|1958.8|1957.6|95
1649067900000|2022-04-04 10:25:00|1960.3|1959.1|1959.6|1958.4|1960.6|1959.4|1959.6|1958.4|13
1649068200000|2022-04-04 10:30:00|1959.1|1957.9|1959.1|1957.9|1959.6|1958.4|1959.1|1957.9|46
1649068500000|2022-04-04 10:35:00|1958.6|1957.4|1959.1|1957.9|1959.1|1957.9|1958.6|1957.4|33
1649068800000|2022-04-04 10:40:00|1958.8|1957.6|1959.1|1957.9|1959.6|1958.4|1958.6|1957.4|46
1649069100000|2022-04-04 10:45:00|1959.3|1958.1|1959.1|1957.9|1959.6|1958.4|1959.1|1957.9|3
1649069400000|2022-04-04 10:50:00|1958.8|1957.6|1958.1|1956.9|1958.8|1957.6|1957.8|1956.6|13
1649069700000|2022-04-04 10:55:00|1958.3|1957.1|1958.6|1957.4|1958.6|1957.4|1958.1|1956.9|23
1649070000000|2022-04-04 11:00:00|1959.1|1957.9|1958.6|1957.4|1959.1|1957.9|1958.1|1956.9|45
1649070300000|2022-04-04 11:05:00|1958.8|1957.6|1959.1|1957.9|1959.1|1957.9|1958.6|1957.4|28
1649070600000|2022-04-04 11:10:00|1958.8|1957.6|1958.6|1957.4|1958.8|1957.6|1958.3|1957.1|41
1649070900000|2022-04-04 11:15:00|1959.1|1957.9|1958.6|1957.4|1959.6|1958.4|1958.6|1957.4|29
1649071200000|2022-04-04 11:20:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.1|1956.9|26
1649071500000|2022-04-04 11:25:00|1958.3|1957.1|1958.1|1956.9|1958.6|1957.4|1957.6|1956.4|30
1649071800000|2022-04-04 11:30:00|1957.8|1956.6|1958.1|1956.9|1958.6|1957.4|1957.6|1956.4|59
1649072100000|2022-04-04 11:35:00|1957.8|1956.6|1958.1|1956.9|1958.1|1956.9|1957.6|1956.4|22
1649072400000|2022-04-04 11:40:00|1958.3|1957.1|1958.3|1957.1|1958.6|1957.4|1958.1|1956.9|9
1649072700000|2022-04-04 11:45:00|1958.1|1956.9|1958.1|1956.9|1958.6|1957.4|1958.1|1956.9|44
1649073000000|2022-04-04 11:50:00|1958.3|1957.1|1959.1|1957.9|1959.1|1957.9|1958.1|1956.9|53
1649073300000|2022-04-04 11:55:00|1959.3|1958.1|1959.6|1958.4|1960.1|1958.9|1959.1|1957.9|26
1649073600000|2022-04-04 12:00:00|1959.8|1958.6|1959.1|1957.9|1960.1|1958.9|1958.6|1957.4|75
1649073900000|2022-04-04 12:05:00|1958.6|1957.4|1958.1|1956.9|1958.6|1957.4|1958.1|1956.9|21
1649074200000|2022-04-04 12:10:00|1958.6|1957.4|1958.6|1957.4|1958.6|1957.4|1958.1|1956.9|30
1649074500000|2022-04-04 12:15:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.6|1957.4|18
1649074800000|2022-04-04 12:20:00|1958.8|1957.6|1959.3|1958.1|1959.6|1958.4|1958.6|1957.4|6
1649075100000|2022-04-04 12:25:00|1959.1|1957.9|1958.6|1957.4|1959.8|1958.6|1958.6|1957.4|43
1649075400000|2022-04-04 12:30:00|1958.8|1957.6|1959.1|1957.9|1959.1|1957.9|1958.3|1957.1|61
1649075700000|2022-04-04 12:35:00|1959.6|1958.4|1959.1|1957.9|1959.6|1958.4|1958.6|1957.4|90
1649076000000|2022-04-04 12:40:00|1959.6|1958.4|1959.1|1957.9|1959.6|1958.4|1959.1|1957.9|52
1649076300000|2022-04-04 12:45:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.1|1956.9|222
1649076600000|2022-04-04 12:50:00|1958.1|1956.9|1959.1|1957.9|1959.1|1957.9|1958.1|1956.9|165
1649076900000|2022-04-04 12:55:00|1958.6|1957.4|1958.8|1957.6|1959.1|1957.9|1958.3|1957.1|78
1649077200000|2022-04-04 13:00:00|1959.1|1957.9|1959.6|1958.4|1959.8|1958.6|1958.6|1957.4|26
1649077500000|2022-04-04 13:05:00|1959.8|1958.6|1959.6|1958.4|1960.1|1958.9|1959.1|1957.9|89
1649077800000|2022-04-04 13:10:00|1959.8|1958.6|1960.1|1958.9|1960.6|1959.4|1959.6|1958.4|51
1649078100000|2022-04-04 13:15:00|1960.6|1959.4|1961.1|1959.9|1961.1|1959.9|1960.3|1959.1|102
1649078400000|2022-04-04 13:20:00|1960.6|1959.4|1961.1|1959.9|1961.6|1960.4|1960.6|1959.4|227
1649078700000|2022-04-04 13:25:00|1961.3|1960.1|1960.1|1958.9|1961.3|1960.1|1960.1|1958.9|97
1649079000000|2022-04-04 13:30:00|1960.3|1959.1|1959.1|1957.9|1960.6|1959.4|1958.6|1957.4|270
1649079300000|2022-04-04 13:35:00|1959.6|1958.4|1959.6|1958.4|1960.6|1959.4|1959.1|1957.9|166
1649079600000|2022-04-04 13:40:00|1959.8|1958.6|1962.1|1960.9|1962.1|1960.9|1959.6|1958.4|239
1649079900000|2022-04-04 13:45:00|1962.6|1961.4|1964.1|1962.9|1964.1|1962.9|1961.6|1960.4|315
1649080200000|2022-04-04 13:50:00|1964.6|1963.4|1964.1|1962.9|1965.1|1963.9|1963.6|1962.4|285
1649080500000|2022-04-04 13:55:00|1964.3|1963.1|1966.6|1965.4|1968.1|1966.9|1964.3|1963.1|590
1649080800000|2022-04-04 14:00:00|1967.1|1965.9|1967.6|1966.4|1968.1|1966.9|1966.1|1964.9|203
1649081100000|2022-04-04 14:05:00|1968.1|1966.9|1967.6|1966.4|1969.1|1967.9|1967.3|1966.1|174
1649081400000|2022-04-04 14:10:00|1968.1|1966.9|1967.6|1966.4|1969.6|1968.4|1967.6|1966.4|435
1649081700000|2022-04-04 14:15:00|1967.8|1966.6|1967.6|1966.4|1968.1|1966.9|1966.1|1964.9|288
1649082000000|2022-04-04 14:20:00|1968.1|1966.9|1969.1|1967.9|1969.1|1967.9|1967.1|1965.9|178
1649082300000|2022-04-04 14:25:00|1969.3|1968.1|1971.6|1970.4|1971.6|1970.4|1968.6|1967.4|191
1649082600000|2022-04-04 14:30:00|1971.1|1969.9|1969.1|1967.9|1971.3|1970.1|1969.1|1967.9|175
1649082900000|2022-04-04 14:35:00|1968.8|1967.6|1970.1|1968.9|1970.8|1969.6|1968.6|1967.4|213
1649083200000|2022-04-04 14:40:00|1969.6|1968.4|1968.1|1966.9|1970.1|1968.9|1968.1|1966.9|113
1649083500000|2022-04-04 14:45:00|1968.3|1967.1|1969.1|1967.9|1970.1|1968.9|1967.6|1966.4|169
1649083800000|2022-04-04 14:50:00|1969.6|1968.4|1968.1|1966.9|1969.6|1968.4|1968.1|1966.9|79
1649084100000|2022-04-04 14:55:00|1968.6|1967.4|1968.6|1967.4|1969.1|1967.9|1968.1|1966.9|51
1649084400000|2022-04-04 15:00:00|1968.8|1967.6|1971.6|1970.4|1971.6|1970.4|1968.8|1967.6|283
1649084700000|2022-04-04 15:05:00|1971.1|1969.9|1972.1|1970.9|1972.1|1970.9|1970.6|1969.4|225
1649085000000|2022-04-04 15:10:00|1971.8|1970.6|1971.6|1970.4|1971.8|1970.6|1970.6|1969.4|261
1649085300000|2022-04-04 15:15:00|1971.3|1970.1|1971.6|1970.4|1971.6|1970.4|1971.1|1969.9|108
1649085600000|2022-04-04 15:20:00|1971.3|1970.1|1971.1|1969.9|1971.6|1970.4|1970.3|1969.1|137
1649085900000|2022-04-04 15:25:00|1970.8|1969.6|1971.6|1970.4|1971.6|1970.4|1970.6|1969.4|80
1649086200000|2022-04-04 15:30:00|1971.1|1969.9|1970.6|1969.4|1972.1|1970.9|1970.6|1969.4|72
1649086500000|2022-04-04 15:35:00|1970.8|1969.6|1972.1|1970.9|1972.1|1970.9|1970.6|1969.4|134
1649086800000|2022-04-04 15:40:00|1971.8|1970.6|1972.1|1970.9|1972.6|1971.4|1971.6|1970.4|61
1649087100000|2022-04-04 15:45:00|1972.3|1971.1|1972.6|1971.4|1973.1|1971.9|1972.1|1970.9|58
1649087400000|2022-04-04 15:50:00|1972.3|1971.1|1972.1|1970.9|1972.6|1971.4|1971.6|1970.4|134
1649087700000|2022-04-04 15:55:00|1972.6|1971.4|1972.1|1970.9|1972.6|1971.4|1971.6|1970.4|139
1649088000000|2022-04-04 16:00:00|1971.8|1970.6|1970.6|1969.4|1972.1|1970.9|1970.6|1969.4|146
1649088300000|2022-04-04 16:05:00|1970.1|1968.9|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|131
1649088600000|2022-04-04 16:10:00|1970.3|1969.1|1971.6|1970.4|1971.6|1970.4|1970.1|1968.9|59
1649088900000|2022-04-04 16:15:00|1971.1|1969.9|1971.6|1970.4|1971.6|1970.4|1970.8|1969.6|22
1649089200000|2022-04-04 16:20:00|1971.3|1970.1|1971.1|1969.9|1971.6|1970.4|1970.8|1969.6|22
1649089500000|2022-04-04 16:25:00|1971.3|1970.1|1971.6|1970.4|1971.6|1970.4|1971.1|1969.9|42
1649089800000|2022-04-04 16:30:00|1971.3|1970.1|1972.1|1970.9|1972.1|1970.9|1971.1|1969.9|31
1649090100000|2022-04-04 16:35:00|1971.8|1970.6|1970.6|1969.4|1971.8|1970.6|1970.1|1968.9|46
1649090400000|2022-04-04 16:40:00|1970.1|1968.9|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|21
1649090700000|2022-04-04 16:45:00|1970.1|1968.9|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|33
1649091000000|2022-04-04 16:50:00|1971.1|1969.9|1971.6|1970.4|1971.6|1970.4|1970.6|1969.4|34
1649091300000|2022-04-04 16:55:00|1971.1|1969.9|1971.1|1969.9|1971.6|1970.4|1970.6|1969.4|74
1649091600000|2022-04-04 17:00:00|1970.6|1969.4|1970.1|1968.9|1971.1|1969.9|1969.6|1968.4|39
1649091900000|2022-04-04 17:05:00|1970.3|1969.1|1970.1|1968.9|1970.6|1969.4|1969.6|1968.4|46
1649092200000|2022-04-04 17:10:00|1970.6|1969.4|1970.1|1968.9|1970.6|1969.4|1970.1|1968.9|29
1649092500000|2022-04-04 17:15:00|1969.6|1968.4|1970.6|1969.4|1970.6|1969.4|1969.6|1968.4|23
1649092800000|2022-04-04 17:20:00|1971.1|1969.9|1969.6|1968.4|1971.1|1969.9|1969.6|1968.4|39
1649093100000|2022-04-04 17:25:00|1969.8|1968.6|1970.1|1968.9|1970.6|1969.4|1969.6|1968.4|48
1649093400000|2022-04-04 17:30:00|1970.3|1969.1|1970.6|1969.4|1970.6|1969.4|1970.1|1968.9|5
1649093700000|2022-04-04 17:35:00|1970.8|1969.6|1970.3|1969.1|1971.1|1969.9|1970.1|1968.9|22
1649094000000|2022-04-04 17:40:00|1970.6|1969.4|1971.1|1969.9|1971.1|1969.9|1970.1|1968.9|16
1649094300000|2022-04-04 17:45:00|1971.3|1970.1|1971.1|1969.9|1971.3|1970.1|1971.1|1969.9|15
1649094600000|2022-04-04 17:50:00|1971.6|1970.4|1971.6|1970.4|1971.6|1970.4|1971.1|1969.9|21
1649094900000|2022-04-04 17:55:00|1972.1|1970.9|1973.1|1971.9|1973.1|1971.9|1972.1|1970.9|25
1649095200000|2022-04-04 18:00:00|1972.6|1971.4|1972.6|1971.4|1973.1|1971.9|1972.1|1970.9|40
1649095500000|2022-04-04 18:05:00|1972.1|1970.9|1970.6|1969.4|1972.1|1970.9|1970.6|1969.4|79
1649095800000|2022-04-04 18:10:00|1970.8|1969.6|1970.6|1969.4|1971.1|1969.9|1970.3|1969.1|16
1649096100000|2022-04-04 18:15:00|1970.3|1969.1|1971.6|1970.4|1971.6|1970.4|1970.1|1968.9|9
1649096400000|2022-04-04 18:20:00|1972.1|1970.9|1971.6|1970.4|1972.1|1970.9|1971.6|1970.4|76
1649096700000|2022-04-04 18:25:00|1972.1|1970.9|1972.6|1971.4|1973.1|1971.9|1971.6|1970.4|29
1649097000000|2022-04-04 18:30:00|1972.8|1971.6|1973.1|1971.9|1973.1|1971.9|1972.1|1970.9|38
1649097300000|2022-04-04 18:35:00|1972.8|1971.6|1972.6|1971.4|1973.1|1971.9|1972.6|1971.4|21
1649097600000|2022-04-04 18:40:00|1972.3|1971.1|1972.6|1971.4|1972.6|1971.4|1972.1|1970.9|31
1649097900000|2022-04-04 18:45:00|1973.1|1971.9|1973.6|1972.4|1973.6|1972.4|1973.1|1971.9|7
1649098200000|2022-04-04 18:50:00|1973.1|1971.9|1974.1|1972.9|1974.1|1972.9|1973.1|1971.9|45
1649098500000|2022-04-04 18:55:00|1974.6|1973.4|1973.6|1972.4|1974.6|1973.4|1973.6|1972.4|60
1649098800000|2022-04-04 19:00:00|1973.3|1972.1|1973.6|1972.4|1973.8|1972.6|1972.6|1971.4|47
1649099100000|2022-04-04 19:05:00|1974.1|1972.9|1973.6|1972.4|1974.1|1972.9|1973.6|1972.4|39
1649099400000|2022-04-04 19:10:00|1973.8|1972.6|1973.6|1972.4|1974.1|1972.9|1973.6|1972.4|42
1649099700000|2022-04-04 19:15:00|1974.1|1972.9|1974.1|1972.9|1974.1|1972.9|1973.6|1972.4|60
1649100000000|2022-04-04 19:20:00|1974.6|1973.4|1975.1|1973.9|1975.1|1973.9|1974.6|1973.4|86
1649100300000|2022-04-04 19:25:00|1974.8|1973.6|1974.6|1973.4|1974.8|1973.6|1974.1|1972.9|21
1649100600000|2022-04-04 19:30:00|1974.1|1972.9|1974.6|1973.4|1974.6|1973.4|1974.1|1972.9|104
1649100900000|2022-04-04 19:35:00|1974.3|1973.1|1974.6|1973.4|1974.6|1973.4|1974.1|1972.9|44
1649101200000|2022-04-04 19:40:00|1974.1|1972.9|1973.1|1971.9|1974.1|1972.9|1973.1|1971.9|203
1649101500000|2022-04-04 19:45:00|1973.6|1972.4|1973.6|1972.4|1974.6|1973.4|1973.1|1971.9|222
1649101800000|2022-04-04 19:50:00|1974.1|1972.9|1973.6|1972.4|1975.1|1973.9|1973.1|1971.9|393
1649102100000|2022-04-04 19:55:00|1973.1|1971.9|1973.1|1971.9|1973.6|1972.4|1970.6|1969.4|133
1649102400000|2022-04-04 20:00:00|1973.3|1972.1|1972.1|1970.9|1973.3|1972.1|1972.1|1970.9|27
1649102700000|2022-04-04 20:05:00|1972.3|1971.1|1972.1|1970.9|1972.6|1971.4|1972.1|1970.9|15
1649103000000|2022-04-04 20:10:00|1972.3|1971.1|1972.1|1970.9|1972.6|1971.4|1972.1|1970.9|3
1649103300000|2022-04-04 20:15:00|1971.8|1970.6|1972.1|1970.9|1972.1|1970.9|1971.8|1970.6|1
1649103600000|2022-04-04 20:20:00|1972.4|1970.4|1972.1|1970.1|1972.7|1970.7|1972.1|1970.1|100
1649103900000|2022-04-04 20:25:00|1972.2|1970.2|1972.1|1970.1|1972.5|1970.5|1971.9|1969.9|4
1649104200000|2022-04-04 20:30:00|1972|1970|1972.1|1970.1|1972.1|1970.1|1972|1970|9
1649104500000|2022-04-04 20:35:00|1972.2|1970.2|1972.4|1970.4|1972.4|1970.4|1972.2|1970.2|3
1649104800000|2022-04-04 20:40:00|1972.6|1970.6|1972.6|1970.6|1972.7|1970.7|1972.4|1970.4|9
1649105100000|2022-04-04 20:45:00|1972.7|1970.7|1971.3|1969.3|1972.7|1970.7|1971.1|1969.1|11
1649105400000|2022-04-04 20:50:00|1971.4|1969.4|1971|1969|1971.7|1969.7|1970.8|1968.8|84
1649105700000|2022-04-04 20:55:00|1971.1|1969.1|1970.5|1968.5|1972|1970|1970.5|1968.5|0
1649106000000|2022-04-04 21:00:00|1971.7|1969.7|1971.7|1969.7|1971.7|1969.7|1971.7|1969.7|21
1649106300000|2022-04-04 21:05:00|1971.6|1969.6|1971.7|1969.7|1971.7|1969.7|1971.6|1969.6|0
1649106600000|2022-04-04 21:10:00|1971.6|1969.6|1971.7|1969.7|1971.7|1969.7|1971.6|1969.6|0
1649106900000|2022-04-04 21:15:00|1971.5|1969.5|1971.5|1969.5|1971.5|1969.5|1971.4|1969.4|0
1649107200000|2022-04-04 21:20:00|1971.4|1969.4|1971.5|1969.5|1971.5|1969.5|1971.4|1969.4|0
1649107500000|2022-04-04 21:25:00|1971.6|1969.6|1971.8|1969.8|1971.8|1969.8|1971.5|1969.5|0
1649107800000|2022-04-04 21:30:00|1971.7|1969.7|1971.7|1969.7|1971.8|1969.8|1971.6|1969.6|0
1649108100000|2022-04-04 21:35:00|1971.6|1969.6|1971.6|1969.6|1971.7|1969.7|1971.6|1969.6|0
1649108400000|2022-04-04 21:40:00|1971.5|1969.5|1971.6|1969.6|1971.6|1969.6|1971.5|1969.5|0
1649109300000|2022-04-04 21:55:00|1971.7|1969.7|1971.7|1969.7|1971.7|1969.7|1971.6|1969.6|0
1649109600000|2022-04-04 22:00:00|1971.2|1969.2|1971|1969|1971.5|1969.5|1971|1969|0
1649109900000|2022-04-04 22:05:00|1970.9|1968.9|1970.8|1968.8|1971.1|1969.1|1970.6|1968.6|0
1649110200000|2022-04-04 22:10:00|1970.7|1968.7|1970.8|1968.8|1970.8|1968.8|1970.7|1968.7|0
1649110500000|2022-04-04 22:15:00|1970.7|1968.7|1970.7|1968.7|1970.8|1968.8|1970.7|1968.7|0
1649110800000|2022-04-04 22:20:00|1970.4|1968.4|1970.3|1968.3|1970.4|1968.4|1970.1|1968.1|0
1649111100000|2022-04-04 22:25:00|1970.1|1968.1|1970.3|1968.3|1970.3|1968.3|1970.1|1968.1|0
1649111400000|2022-04-04 22:30:00|1970.2|1968.2|1970.3|1968.3|1970.3|1968.3|1970.2|1968.2|0
1649111700000|2022-04-04 22:35:00|1970.1|1968.1|1969.7|1967.7|1970.1|1968.1|1969.7|1967.7|0
1649112000000|2022-04-04 22:40:00|1969.5|1967.5|1969.7|1967.7|1969.7|1967.7|1969.5|1967.5|0
1649112300000|2022-04-04 22:45:00|1969.9|1967.9|1970.3|1968.3|1970.4|1968.4|1969.9|1967.9|0
1649112600000|2022-04-04 22:50:00|1970.1|1968.1|1970.4|1968.4|1970.4|1968.4|1970.1|1968.1|0
1649113200000|2022-04-04 23:00:00|1970.7|1968.7|1969.6|1967.6|1970.7|1968.7|1969.4|1967.4|0
1649113500000|2022-04-04 23:05:00|1969.5|1967.5|1969.6|1967.6|1969.6|1967.6|1969.4|1967.4|0
1649113800000|2022-04-04 23:10:00|1969.4|1967.4|1968.8|1966.8|1969.6|1967.6|1968.8|1966.8|0
1649114100000|2022-04-04 23:15:00|1968.7|1966.7|1968.8|1966.8|1968.8|1966.8|1968.7|1966.7|0
1649114400000|2022-04-04 23:20:00|1968.7|1966.7|1968.5|1966.5|1968.7|1966.7|1968.5|1966.5|0
1649114700000|2022-04-04 23:25:00|1968.2|1966.2|1968.4|1966.4|1968.5|1966.5|1968.2|1966.2|0
1649115000000|2022-04-04 23:30:00|1968.7|1966.7|1968.9|1966.9|1969.1|1967.1|1968.2|1966.2|0
1649115300000|2022-04-04 23:35:00|1969|1967|1968.3|1966.3|1969|1967|1968.3|1966.3|0
1649115600000|2022-04-04 23:40:00|1968.6|1966.6|1968.7|1966.7|1969|1967|1968.3|1966.3|0
1649115900000|2022-04-04 23:45:00|1968.4|1966.4|1971.1|1969.9|1971.1|1969.9|1966.6|1965.4|1198
1649116200000|2022-04-04 23:50:00|1971.6|1970.4|1973.1|1971.9|1973.6|1972.4|1971.1|1969.9|383
1649116500000|2022-04-04 23:55:00|1973.6|1972.4|1972.1|1970.9|1973.6|1972.4|1971.6|1970.4|612
1649116800000|2022-04-05 00:00:00|1971.9|1971.1|1960.4|1959.6|1971.9|1971.1|1959.9|1959.1|2596
1649117100000|2022-04-05 00:05:00|1960.9|1960.1|1959.9|1959.1|1962.4|1961.6|1959.9|1959.1|1241
1649117400000|2022-04-05 00:10:00|1960.4|1959.6|1959.9|1959.1|1960.9|1960.1|1958.9|1958.1|886
1649117700000|2022-04-05 00:15:00|1960.4|1959.6|1957.4|1956.6|1960.4|1959.6|1957.4|1956.6|739
1649118000000|2022-04-05 00:20:00|1957.6|1956.8|1955.4|1954.6|1957.9|1957.1|1954.9|1954.1|557
1649118300000|2022-04-05 00:25:00|1955.9|1955.1|1955.4|1954.6|1956.9|1956.1|1954.9|1954.1|410
1649118600000|2022-04-05 00:30:00|1955.9|1955.1|1952.9|1952.1|1955.9|1955.1|1952.4|1951.6|538
1649118900000|2022-04-05 00:35:00|1953.4|1952.6|1952.6|1951.8|1955.4|1954.6|1952.4|1951.6|479
1649119200000|2022-04-05 00:40:00|1952.4|1951.6|1950.9|1950.1|1952.9|1952.1|1950.9|1950.1|321
1649119500000|2022-04-05 00:45:00|1951.4|1950.6|1948.1|1947.3|1951.4|1950.6|1947.4|1946.6|829
1649119800000|2022-04-05 00:50:00|1948.4|1947.6|1949.4|1948.6|1950.4|1949.6|1946.9|1946.1|707
1649120100000|2022-04-05 00:55:00|1949.1|1948.3|1949.9|1949.1|1949.9|1949.1|1947.9|1947.1|395
1649120400000|2022-04-05 01:00:00|1950.4|1949.6|1945.9|1945.1|1950.4|1949.6|1945.4|1944.6|533
1649120700000|2022-04-05 01:05:00|1945.4|1944.6|1947.9|1947.1|1948.9|1948.1|1945.4|1944.6|392
1649121000000|2022-04-05 01:10:00|1948.1|1947.3|1949.4|1948.6|1949.4|1948.6|1947.4|1946.6|463
1649121300000|2022-04-05 01:15:00|1948.9|1948.1|1949.9|1949.1|1950.4|1949.6|1948.9|1948.1|249
1649121600000|2022-04-05 01:20:00|1950.1|1949.3|1948.9|1948.1|1952.4|1951.6|1948.9|1948.1|799
1649121900000|2022-04-05 01:25:00|1949.4|1948.6|1948.9|1948.1|1949.4|1948.6|1948.4|1947.6|447
1649122200000|2022-04-05 01:30:00|1948.4|1947.6|1948.4|1947.6|1949.4|1948.6|1947.9|1947.1|282
1649122500000|2022-04-05 01:35:00|1948.9|1948.1|1948.9|1948.1|1949.9|1949.1|1948.9|1948.1|465
1649122800000|2022-04-05 01:40:00|1949.4|1948.6|1947.4|1946.6|1949.9|1949.1|1945.9|1945.1|477
1649123100000|2022-04-05 01:45:00|1947.1|1946.3|1946.9|1946.1|1947.4|1946.6|1945.4|1944.6|367
1649123400000|2022-04-05 01:50:00|1947.4|1946.6|1948.9|1948.1|1948.9|1948.1|1947.1|1946.3|272
1649123700000|2022-04-05 01:55:00|1948.4|1947.6|1947.9|1947.1|1948.9|1948.1|1947.9|1947.1|712
1649124000000|2022-04-05 02:00:00|1948.4|1947.6|1948.4|1947.6|1948.9|1948.1|1947.4|1946.6|362
1649124300000|2022-04-05 02:05:00|1947.9|1947.1|1948.9|1948.1|1948.9|1948.1|1947.9|1947.1|254
1649124600000|2022-04-05 02:10:00|1948.6|1947.8|1949.9|1949.1|1949.9|1949.1|1948.4|1947.6|354
1649124900000|2022-04-05 02:15:00|1949.6|1948.8|1948.4|1947.6|1949.9|1949.1|1948.4|1947.6|392
1649125200000|2022-04-05 02:20:00|1948.6|1947.8|1948.4|1947.6|1948.9|1948.1|1946.9|1946.1|642
1649125500000|2022-04-05 02:25:00|1947.9|1947.1|1946.4|1945.6|1948.4|1947.6|1946.4|1945.6|423
1649125800000|2022-04-05 02:30:00|1946.9|1946.1|1948.9|1948.1|1949.4|1948.6|1946.4|1945.6|233
1649126100000|2022-04-05 02:35:00|1948.4|1947.6|1948.9|1948.1|1949.4|1948.6|1948.4|1947.6|115
1649126400000|2022-04-05 02:40:00|1949.4|1948.6|1949.4|1948.6|1949.4|1948.6|1949.4|1948.6|36
1649126700000|2022-04-05 02:45:00|1949.9|1949.1|1948.9|1948.1|1949.9|1949.1|1948.4|1947.6|233
1649127000000|2022-04-05 02:50:00|1948.4|1947.6|1948.9|1948.1|1948.9|1948.1|1948.4|1947.6|81
1649127300000|2022-04-05 02:55:00|1949.1|1948.3|1948.9|1948.1|1949.4|1948.6|1948.9|1948.1|97
1649127600000|2022-04-05 03:00:00|1949.4|1948.6|1949.4|1948.6|1949.4|1948.6|1949.4|1948.6|63
1649127900000|2022-04-05 03:05:00|1949.9|1949.1|1949.4|1948.6|1949.9|1949.1|1949.4|1948.6|277
1649128200000|2022-04-05 03:10:00|1949.9|1949.1|1949.4|1948.6|1949.9|1949.1|1949.4|1948.6|147
1649128500000|2022-04-05 03:15:00|1949.9|1949.1|1949.9|1949.1|1949.9|1949.1|1949.4|1948.6|144
1649128800000|2022-04-05 03:20:00|1950.1|1949.3|1949.9|1949.1|1950.4|1949.6|1949.4|1948.6|297
1649129100000|2022-04-05 03:25:00|1949.4|1948.6|1946.9|1946.1|1949.4|1948.6|1946.9|1946.1|383
1649129400000|2022-04-05 03:30:00|1947.4|1946.6|1943.4|1942.6|1947.9|1947.1|1942.9|1942.1|1157
1649129700000|2022-04-05 03:35:00|1942.9|1942.1|1944.9|1944.1|1945.4|1944.6|1942.9|1942.1|249
1649130000000|2022-04-05 03:40:00|1945.4|1944.6|1945.9|1945.1|1946.4|1945.6|1944.9|1944.1|288
1649130300000|2022-04-05 03:45:00|1946.4|1945.6|1947.9|1947.1|1947.9|1947.1|1945.9|1945.1|294
1649130600000|2022-04-05 03:50:00|1947.4|1946.6|1946.9|1946.1|1948.4|1947.6|1946.4|1945.6|664
1649130900000|2022-04-05 03:55:00|1946.4|1945.6|1946.9|1946.1|1946.9|1946.1|1946.4|1945.6|152
1649131200000|2022-04-05 04:00:00|1947.4|1946.6|1947.9|1947.1|1947.9|1947.1|1946.9|1946.1|357
1649131500000|2022-04-05 04:05:00|1948.4|1947.6|1948.4|1947.6|1948.4|1947.6|1947.9|1947.1|267
1649131800000|2022-04-05 04:10:00|1948.1|1947.3|1948.4|1947.6|1948.9|1948.1|1947.9|1947.1|193
1649132100000|2022-04-05 04:15:00|1948.1|1947.3|1948.4|1947.6|1948.4|1947.6|1947.9|1947.1|220
1649132400000|2022-04-05 04:20:00|1948.9|1948.1|1948.9|1948.1|1948.9|1948.1|1948.4|1947.6|216
1649132700000|2022-04-05 04:25:00|1948.4|1947.6|1948.9|1948.1|1948.9|1948.1|1948.4|1947.6|305
1649133000000|2022-04-05 04:30:00|1949.4|1948.6|1948.9|1948.1|1949.9|1949.1|1948.4|1947.6|480
1649133300000|2022-04-05 04:35:00|1948.4|1947.6|1948.4|1947.6|1948.9|1948.1|1947.9|1947.1|321
1649133600000|2022-04-05 04:40:00|1948.9|1948.1|1948.9|1948.1|1950.4|1949.6|1948.9|1948.1|307
1649133900000|2022-04-05 04:45:00|1949.4|1948.6|1949.9|1949.1|1949.9|1949.1|1948.9|1948.1|315
1649134200000|2022-04-05 04:50:00|1950.4|1949.6|1950.4|1949.6|1950.4|1949.6|1949.4|1948.6|313
1649134500000|2022-04-05 04:55:00|1949.9|1949.1|1950.9|1950.1|1950.9|1950.1|1949.9|1949.1|356
1649134800000|2022-04-05 05:00:00|1950.4|1949.6|1950.9|1950.1|1951.9|1951.1|1950.4|1949.6|581
1649135100000|2022-04-05 05:05:00|1950.4|1949.6|1949.9|1949.1|1950.4|1949.6|1949.9|1949.1|204
1649135400000|2022-04-05 05:10:00|1950.4|1949.6|1949.9|1949.1|1950.4|1949.6|1948.4|1947.6|422
1649135700000|2022-04-05 05:15:00|1950.4|1949.6|1949.4|1948.6|1950.4|1949.6|1948.9|1948.1|315
1649136000000|2022-04-05 05:20:00|1949.9|1949.1|1948.9|1948.1|1949.9|1949.1|1948.9|1948.1|227
1649136300000|2022-04-05 05:25:00|1949.4|1948.6|1949.4|1948.6|1949.9|1949.1|1948.9|1948.1|346
1649136600000|2022-04-05 05:30:00|1948.9|1948.1|1947.4|1946.6|1949.4|1948.6|1946.9|1946.1|432
1649136900000|2022-04-05 05:35:00|1947.9|1947.1|1948.4|1947.6|1948.9|1948.1|1947.4|1946.6|273
1649137200000|2022-04-05 05:40:00|1947.9|1947.1|1949.4|1948.6|1949.4|1948.6|1946.9|1946.1|656
1649137500000|2022-04-05 05:45:00|1949.1|1948.3|1948.9|1948.1|1949.9|1949.1|1948.4|1947.6|717
1649137800000|2022-04-05 05:50:00|1949.4|1948.6|1949.9|1949.1|1950.4|1949.6|1949.1|1948.3|684
1649138100000|2022-04-05 05:55:00|1950.4|1949.6|1948.4|1947.6|1950.4|1949.6|1946.9|1946.1|3094
1649138400000|2022-04-05 06:00:00|1949.4|1948.6|1951.4|1950.6|1951.4|1950.6|1949.4|1948.6|1726
1649138700000|2022-04-05 06:05:00|1950.9|1950.1|1952.2|1950.2|1952.4|1951.6|1950.9|1950.1|681
1649139000000|2022-04-05 06:10:00|1952.3|1950.3|1952.1|1950.1|1953.2|1951.2|1952.1|1950.1|6
1649139300000|2022-04-05 06:15:00|1952|1950|1951.7|1949.7|1952.5|1950.5|1951.5|1949.5|308
1649139600000|2022-04-05 06:20:00|1951.9|1949.9|1952.1|1950.1|1952.5|1950.5|1950.6|1948.6|0
1649139900000|2022-04-05 06:25:00|1952.2|1950.2|1952.2|1950.2|1952.2|1950.2|1951.4|1949.4|0
1649140200000|2022-04-05 06:30:00|1951.7|1949.7|1951.7|1949.7|1952.3|1950.3|1951.4|1949.4|0
1649140500000|2022-04-05 06:35:00|1951.9|1949.9|1951|1949|1951.9|1949.9|1951|1949|0
1649140800000|2022-04-05 06:40:00|1950.8|1948.8|1950.6|1948.6|1951|1949|1950.5|1948.5|0
1649141100000|2022-04-05 06:45:00|1950.5|1948.5|1950.8|1948.8|1950.8|1948.8|1950.3|1948.3|0
1649141400000|2022-04-05 06:50:00|1951|1949|1951.5|1949.5|1951.5|1949.5|1951|1949|0
1649141700000|2022-04-05 06:55:00|1951.8|1949.8|1951.5|1949.5|1951.9|1949.9|1951.2|1949.2|0
1649142000000|2022-04-05 07:00:00|1951.6|1949.6|1953.4|1951.4|1955.1|1953.1|1951.5|1949.5|0
1649142300000|2022-04-05 07:05:00|1953.6|1951.6|1953.1|1951.1|1953.7|1951.7|1951.8|1949.8|0
1649142600000|2022-04-05 07:10:00|1953.2|1951.2|1953|1951|1953.9|1951.9|1951.6|1949.6|0
1649142900000|2022-04-05 07:15:00|1953.1|1951.1|1954.3|1952.3|1954.4|1952.4|1952.3|1950.3|0
1649143200000|2022-04-05 07:20:00|1954.5|1952.5|1953.7|1951.7|1955.1|1953.1|1952.7|1950.7|0
1649143500000|2022-04-05 07:25:00|1953.5|1951.5|1955|1953|1955.6|1953.6|1953.1|1951.1|0
1649143800000|2022-04-05 07:30:00|1956.8|1955.6|1954.6|1953.4|1956.8|1955.6|1954.1|1952.9|323
1649144100000|2022-04-05 07:35:00|1955.1|1953.9|1955.6|1954.4|1956.6|1955.4|1954.8|1953.6|124
1649144400000|2022-04-05 07:40:00|1955.8|1954.6|1956.1|1954.9|1956.6|1955.4|1955.6|1954.4|71
1649144700000|2022-04-05 07:45:00|1955.6|1954.4|1957.6|1956.4|1957.6|1956.4|1955.6|1954.4|204
1649145000000|2022-04-05 07:50:00|1957.3|1956.1|1957.1|1955.9|1957.6|1956.4|1956.6|1955.4|58
1649145300000|2022-04-05 07:55:00|1956.8|1955.6|1955.6|1954.4|1957.1|1955.9|1955.6|1954.4|46
1649145600000|2022-04-05 08:00:00|1955.3|1954.1|1955.1|1953.9|1956.1|1954.9|1955.1|1953.9|43
1649145900000|2022-04-05 08:05:00|1955.6|1954.4|1956.1|1954.9|1956.1|1954.9|1955.3|1954.1|38
1649146200000|2022-04-05 08:10:00|1955.8|1954.6|1956.1|1954.9|1956.6|1955.4|1955.6|1954.4|54
1649146500000|2022-04-05 08:15:00|1956.3|1955.1|1956.1|1954.9|1957.1|1955.9|1956.1|1954.9|101
1649146800000|2022-04-05 08:20:00|1956.3|1955.1|1955.1|1953.9|1956.6|1955.4|1955.1|1953.9|46
1649147100000|2022-04-05 08:25:00|1954.6|1953.4|1953.6|1952.4|1955.1|1953.9|1953.1|1951.9|127
1649147400000|2022-04-05 08:30:00|1953.3|1952.1|1954.1|1952.9|1954.3|1953.1|1953.1|1951.9|107
1649147700000|2022-04-05 08:35:00|1953.6|1952.4|1954.3|1953.1|1954.6|1953.4|1953.6|1952.4|64
1649148000000|2022-04-05 08:40:00|1954.6|1953.4|1954.6|1953.4|1954.6|1953.4|1954.1|1952.9|43
1649148300000|2022-04-05 08:45:00|1954.1|1952.9|1953.6|1952.4|1954.6|1953.4|1953.6|1952.4|27
1649148600000|2022-04-05 08:50:00|1954.1|1952.9|1953.6|1952.4|1954.1|1952.9|1953.3|1952.1|28
1649148900000|2022-04-05 08:55:00|1953.8|1952.6|1953.6|1952.4|1954.1|1952.9|1953.1|1951.9|37
1649149200000|2022-04-05 09:00:00|1953.3|1952.1|1953.6|1952.4|1953.6|1952.4|1952.6|1951.4|55
1649149500000|2022-04-05 09:05:00|1953.1|1951.9|1953.6|1952.4|1953.8|1952.6|1953.1|1951.9|24
1649149800000|2022-04-05 09:10:00|1953.8|1952.6|1954.1|1952.9|1954.1|1952.9|1953.6|1952.4|35
1649150100000|2022-04-05 09:15:00|1953.8|1952.6|1953.6|1952.4|1953.8|1952.6|1953.1|1951.9|26
1649150400000|2022-04-05 09:20:00|1953.8|1952.6|1952.6|1951.4|1954.1|1952.9|1952.6|1951.4|85
1649150700000|2022-04-05 09:25:00|1952.8|1951.6|1952.1|1950.9|1953.1|1951.9|1951.6|1950.4|134
1649151000000|2022-04-05 09:30:00|1951.6|1950.4|1953.1|1951.9|1953.1|1951.9|1951.6|1950.4|108
1649151300000|2022-04-05 09:35:00|1952.8|1951.6|1952.1|1950.9|1953.6|1952.4|1952.1|1950.9|75
1649151600000|2022-04-05 09:40:00|1951.8|1950.6|1950.6|1949.4|1952.1|1950.9|1950.6|1949.4|48
1649151900000|2022-04-05 09:45:00|1951.1|1949.9|1950.1|1948.9|1951.1|1949.9|1949.1|1947.9|209
1649152200000|2022-04-05 09:50:00|1949.8|1948.6|1950.6|1949.4|1951.1|1949.9|1949.6|1948.4|20
1649152500000|2022-04-05 09:55:00|1950.1|1948.9|1949.6|1948.4|1950.1|1948.9|1949.1|1947.9|37
1649152800000|2022-04-05 10:00:00|1949.1|1947.9|1950.6|1949.4|1951.1|1949.9|1949.1|1947.9|68
1649153100000|2022-04-05 10:05:00|1950.1|1948.9|1948.3|1947.1|1950.6|1949.4|1948.1|1946.9|153
1649153400000|2022-04-05 10:10:00|1948.6|1947.4|1948.3|1947.1|1948.6|1947.4|1948.1|1946.9|17
1649153700000|2022-04-05 10:15:00|1948.1|1946.9|1948.6|1947.4|1949.1|1947.9|1948.1|1946.9|47
1649154000000|2022-04-05 10:20:00|1948.8|1947.6|1947.6|1946.4|1949.1|1947.9|1947.1|1945.9|44
1649154300000|2022-04-05 10:25:00|1947.1|1945.9|1947.6|1946.4|1947.6|1946.4|1946.6|1945.4|142
1649154600000|2022-04-05 10:30:00|1947.8|1946.6|1947.1|1945.9|1948.1|1946.9|1946.6|1945.4|45
1649154900000|2022-04-05 10:35:00|1946.8|1945.6|1946.6|1945.4|1947.1|1945.9|1946.6|1945.4|33
1649155200000|2022-04-05 10:40:00|1946.8|1945.6|1947.1|1945.9|1947.6|1946.4|1946.6|1945.4|10
1649155500000|2022-04-05 10:45:00|1947.3|1946.1|1947.6|1946.4|1948.1|1946.9|1947.1|1945.9|19
1649155800000|2022-04-05 10:50:00|1947.8|1946.6|1948.1|1946.9|1949.1|1947.9|1947.6|1946.4|43
1649156100000|2022-04-05 10:55:00|1947.8|1946.6|1948.8|1947.6|1949.1|1947.9|1947.8|1946.6|39
1649156400000|2022-04-05 11:00:00|1949.1|1947.9|1948.6|1947.4|1949.1|1947.9|1948.1|1946.9|21
1649156700000|2022-04-05 11:05:00|1948.8|1947.6|1947.6|1946.4|1949.1|1947.9|1947.6|1946.4|44
1649157000000|2022-04-05 11:10:00|1947.1|1945.9|1947.1|1945.9|1947.6|1946.4|1947.1|1945.9|33
1649157300000|2022-04-05 11:15:00|1947.6|1946.4|1947.1|1945.9|1947.6|1946.4|1947.1|1945.9|25
1649157600000|2022-04-05 11:20:00|1947.6|1946.4|1947.1|1945.9|1948.1|1946.9|1947.1|1945.9|44
1649157900000|2022-04-05 11:25:00|1947.3|1946.1|1948.1|1946.9|1948.6|1947.4|1947.1|1945.9|35
1649158200000|2022-04-05 11:30:00|1948.6|1947.4|1948.1|1946.9|1948.6|1947.4|1948.1|1946.9|40
1649158500000|2022-04-05 11:35:00|1948.6|1947.4|1949.1|1947.9|1949.1|1947.9|1948.6|1947.4|13
1649158800000|2022-04-05 11:40:00|1949.3|1948.1|1949.6|1948.4|1949.6|1948.4|1949.1|1947.9|66
1649159100000|2022-04-05 11:45:00|1949.3|1948.1|1949.6|1948.4|1949.6|1948.4|1949.1|1947.9|14
1649159400000|2022-04-05 11:50:00|1949.3|1948.1|1949.6|1948.4|1950.1|1948.9|1949.1|1947.9|128
1649159700000|2022-04-05 11:55:00|1949.3|1948.1|1949.6|1948.4|1949.6|1948.4|1949.1|1947.9|15
1649160000000|2022-04-05 12:00:00|1949.1|1947.9|1949.6|1948.4|1949.8|1948.6|1948.8|1947.6|38
1649160300000|2022-04-05 12:05:00|1949.1|1947.9|1948.6|1947.4|1949.1|1947.9|1948.1|1946.9|165
1649160600000|2022-04-05 12:10:00|1948.1|1946.9|1948.1|1946.9|1948.6|1947.4|1948.1|1946.9|38
1649160900000|2022-04-05 12:15:00|1947.6|1946.4|1948.1|1946.9|1948.1|1946.9|1947.6|1946.4|36
1649161200000|2022-04-05 12:20:00|1948.3|1947.1|1947.3|1946.1|1948.6|1947.4|1947.3|1946.1|59
1649161500000|2022-04-05 12:25:00|1947.1|1945.9|1948.1|1946.9|1948.1|1946.9|1947.1|1945.9|64
1649161800000|2022-04-05 12:30:00|1947.6|1946.4|1948.1|1946.9|1948.1|1946.9|1947.6|1946.4|50
1649162100000|2022-04-05 12:35:00|1947.8|1946.6|1948.1|1946.9|1948.1|1946.9|1947.6|1946.4|36
1649162400000|2022-04-05 12:40:00|1947.6|1946.4|1948.1|1946.9|1948.6|1947.4|1947.1|1945.9|132
1649162700000|2022-04-05 12:45:00|1948.3|1947.1|1948.6|1947.4|1948.6|1947.4|1947.6|1946.4|238
1649163000000|2022-04-05 12:50:00|1948.3|1947.1|1948.1|1946.9|1949.1|1947.9|1948.1|1946.9|233
1649163300000|2022-04-05 12:55:00|1948.3|1947.1|1947.1|1945.9|1948.6|1947.4|1946.6|1945.4|129
1649163600000|2022-04-05 13:00:00|1946.8|1945.6|1947.6|1946.4|1948.1|1946.9|1946.8|1945.6|36
1649163900000|2022-04-05 13:05:00|1947.3|1946.1|1947.3|1946.1|1947.6|1946.4|1946.1|1944.9|46
1649164200000|2022-04-05 13:10:00|1947.1|1945.9|1946.6|1945.4|1947.1|1945.9|1946.6|1945.4|36
1649164500000|2022-04-05 13:15:00|1946.8|1945.6|1946.1|1944.9|1947.1|1945.9|1946.1|1944.9|51
1649164800000|2022-04-05 13:20:00|1946.3|1945.1|1946.1|1944.9|1946.6|1945.4|1945.6|1944.4|62
1649165100000|2022-04-05 13:25:00|1945.6|1944.4|1944.1|1942.9|1946.1|1944.9|1943.6|1942.4|263
1649165400000|2022-04-05 13:30:00|1943.6|1942.4|1945.1|1943.9|1946.1|1944.9|1943.6|1942.4|524
1649165700000|2022-04-05 13:35:00|1944.8|1943.6|1945.1|1943.9|1946.1|1944.9|1944.1|1942.9|688
1649166000000|2022-04-05 13:40:00|1945.6|1944.4|1944.6|1943.4|1945.6|1944.4|1944.1|1942.9|267
1649166300000|2022-04-05 13:45:00|1944.8|1943.6|1944.6|1943.4|1946.1|1944.9|1944.6|1943.4|673
1649166600000|2022-04-05 13:50:00|1944.1|1942.9|1944.6|1943.4|1944.6|1943.4|1943.1|1941.9|153
1649166900000|2022-04-05 13:55:00|1944.3|1943.1|1944.6|1943.4|1945.1|1943.9|1944.1|1942.9|202
1649167200000|2022-04-05 14:00:00|1944.3|1943.1|1945.1|1943.9|1947.1|1945.9|1944.1|1942.9|362
1649167500000|2022-04-05 14:05:00|1944.8|1943.6|1938.3|1937.1|1945.1|1943.9|1938.1|1936.9|570
1649167800000|2022-04-05 14:10:00|1938.6|1937.4|1938.6|1937.4|1939.6|1938.4|1938.1|1936.9|616
1649168100000|2022-04-05 14:15:00|1938.1|1936.9|1936.6|1935.4|1938.3|1937.1|1935.6|1934.4|348
1649168400000|2022-04-05 14:20:00|1937.1|1935.9|1938.6|1937.4|1939.6|1938.4|1936.1|1934.9|256
1649168700000|2022-04-05 14:25:00|1939.1|1937.9|1937.6|1936.4|1939.1|1937.9|1937.1|1935.9|307
1649169000000|2022-04-05 14:30:00|1937.8|1936.6|1936.6|1935.4|1938.1|1936.9|1936.1|1934.9|571
1649169300000|2022-04-05 14:35:00|1936.8|1935.6|1936.1|1934.9|1938.1|1936.9|1935.1|1933.9|254
1649169600000|2022-04-05 14:40:00|1935.8|1934.6|1938.6|1937.4|1938.6|1937.4|1935.8|1934.6|168
1649169900000|2022-04-05 14:45:00|1938.1|1936.9|1940.6|1939.4|1940.6|1939.4|1937.6|1936.4|114
1649170200000|2022-04-05 14:50:00|1940.8|1939.6|1942.1|1940.9|1942.6|1941.4|1940.1|1938.9|163
1649170500000|2022-04-05 14:55:00|1942.3|1941.1|1942.1|1940.9|1942.6|1941.4|1941.6|1940.4|175
1649170800000|2022-04-05 15:00:00|1941.8|1940.6|1941.6|1940.4|1942.1|1940.9|1940.6|1939.4|113
1649171100000|2022-04-05 15:05:00|1942.1|1940.9|1941.3|1940.1|1942.1|1940.9|1941.1|1939.9|74
1649171400000|2022-04-05 15:10:00|1941.6|1940.4|1941.1|1939.9|1941.6|1940.4|1940.1|1938.9|115
1649171700000|2022-04-05 15:15:00|1941.3|1940.1|1940.1|1938.9|1941.3|1940.1|1939.6|1938.4|144
1649172000000|2022-04-05 15:20:00|1940.3|1939.1|1938.6|1937.4|1941.1|1939.9|1938.6|1937.4|102
1649172300000|2022-04-05 15:25:00|1938.3|1937.1|1938.1|1936.9|1939.1|1937.9|1938.1|1936.9|166
1649172600000|2022-04-05 15:30:00|1937.6|1936.4|1941.1|1939.9|1941.3|1940.1|1937.6|1936.4|143
1649172900000|2022-04-05 15:35:00|1941.6|1940.4|1938.1|1936.9|1941.8|1940.6|1937.6|1936.4|157
1649173200000|2022-04-05 15:40:00|1937.8|1936.6|1938.1|1936.9|1939.1|1937.9|1937.6|1936.4|207
1649173500000|2022-04-05 15:45:00|1937.6|1936.4|1939.1|1937.9|1939.1|1937.9|1937.1|1935.9|159
1649173800000|2022-04-05 15:50:00|1938.6|1937.4|1938.6|1937.4|1940.1|1938.9|1937.8|1936.6|102
1649174100000|2022-04-05 15:55:00|1938.1|1936.9|1937.6|1936.4|1938.6|1937.4|1937.6|1936.4|76
1649174400000|2022-04-05 16:00:00|1937.8|1936.6|1938.1|1936.9|1938.6|1937.4|1937.1|1935.9|96
1649174700000|2022-04-05 16:05:00|1938.6|1937.4|1937.6|1936.4|1938.6|1937.4|1937.6|1936.4|66
1649175000000|2022-04-05 16:10:00|1938.1|1936.9|1937.6|1936.4|1938.1|1936.9|1937.1|1935.9|65
1649175300000|2022-04-05 16:15:00|1937.1|1935.9|1935.6|1934.4|1937.6|1936.4|1935.6|1934.4|82
1649175600000|2022-04-05 16:20:00|1935.8|1934.6|1935.6|1934.4|1936.6|1935.4|1935.1|1933.9|99
1649175900000|2022-04-05 16:25:00|1935.3|1934.1|1935.1|1933.9|1935.3|1934.1|1934.6|1933.4|124
1649176200000|2022-04-05 16:30:00|1934.6|1933.4|1935.1|1933.9|1935.6|1934.4|1934.6|1933.4|116
1649176500000|2022-04-05 16:35:00|1934.8|1933.6|1936.6|1935.4|1937.1|1935.9|1934.6|1933.4|125
1649176800000|2022-04-05 16:40:00|1936.8|1935.6|1936.6|1935.4|1937.6|1936.4|1936.6|1935.4|66
1649177100000|2022-04-05 16:45:00|1937.1|1935.9|1938.1|1936.9|1938.1|1936.9|1936.6|1935.4|108
1649177400000|2022-04-05 16:50:00|1938.6|1937.4|1939.1|1937.9|1939.1|1937.9|1938.3|1937.1|49
1649177700000|2022-04-05 16:55:00|1938.6|1937.4|1939.6|1938.4|1939.6|1938.4|1938.6|1937.4|69
1649178000000|2022-04-05 17:00:00|1939.1|1937.9|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|84
1649178300000|2022-04-05 17:05:00|1939.1|1937.9|1941.6|1940.4|1941.6|1940.4|1939.1|1937.9|134
1649178600000|2022-04-05 17:10:00|1942.1|1940.9|1942.1|1940.9|1942.3|1941.1|1941.6|1940.4|147
1649178900000|2022-04-05 17:15:00|1942.3|1941.1|1943.6|1942.4|1943.6|1942.4|1942.1|1940.9|141
1649179200000|2022-04-05 17:20:00|1943.3|1942.1|1942.1|1940.9|1943.6|1942.4|1942.1|1940.9|68
1649179500000|2022-04-05 17:25:00|1942.3|1941.1|1942.1|1940.9|1942.6|1941.4|1941.6|1940.4|53
1649179800000|2022-04-05 17:30:00|1942.3|1941.1|1941.6|1940.4|1942.6|1941.4|1941.1|1939.9|46
1649180100000|2022-04-05 17:35:00|1941.1|1939.9|1941.1|1939.9|1941.6|1940.4|1941.1|1939.9|25
1649180400000|2022-04-05 17:40:00|1940.8|1939.6|1939.1|1937.9|1941.1|1939.9|1939.1|1937.9|56
1649180700000|2022-04-05 17:45:00|1939.3|1938.1|1939.1|1937.9|1939.6|1938.4|1938.6|1937.4|54
1649181000000|2022-04-05 17:50:00|1938.6|1937.4|1938.1|1936.9|1939.1|1937.9|1937.6|1936.4|116
1649181300000|2022-04-05 17:55:00|1938.3|1937.1|1939.1|1937.9|1939.6|1938.4|1938.1|1936.9|30
1649181600000|2022-04-05 18:00:00|1939.3|1938.1|1938.6|1937.4|1939.6|1938.4|1938.1|1936.9|30
1649181900000|2022-04-05 18:05:00|1939.1|1937.9|1938.1|1936.9|1939.6|1938.4|1938.1|1936.9|61
1649182200000|2022-04-05 18:10:00|1938.6|1937.4|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|56
1649182500000|2022-04-05 18:15:00|1938.1|1936.9|1940.1|1938.9|1940.1|1938.9|1938.1|1936.9|77
1649182800000|2022-04-05 18:20:00|1940.3|1939.1|1940.6|1939.4|1941.6|1940.4|1940.1|1938.9|361
1649183100000|2022-04-05 18:25:00|1941.1|1939.9|1939.6|1938.4|1941.1|1939.9|1939.1|1937.9|71
1649183400000|2022-04-05 18:30:00|1939.1|1937.9|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|70
1649183700000|2022-04-05 18:35:00|1939.8|1938.6|1939.1|1937.9|1941.1|1939.9|1939.1|1937.9|74
1649184000000|2022-04-05 18:40:00|1939.3|1938.1|1941.1|1939.9|1941.1|1939.9|1939.1|1937.9|40
1649184300000|2022-04-05 18:45:00|1940.6|1939.4|1940.1|1938.9|1941.1|1939.9|1939.6|1938.4|64
1649184600000|2022-04-05 18:50:00|1940.6|1939.4|1940.1|1938.9|1940.6|1939.4|1939.6|1938.4|52
1649184900000|2022-04-05 18:55:00|1940.6|1939.4|1939.1|1937.9|1940.6|1939.4|1938.6|1937.4|116
1649185200000|2022-04-05 19:00:00|1939.6|1938.4|1937.6|1936.4|1940.1|1938.9|1937.6|1936.4|130
1649185500000|2022-04-05 19:05:00|1937.3|1936.1|1936.6|1935.4|1937.6|1936.4|1936.6|1935.4|173
1649185800000|2022-04-05 19:10:00|1937.1|1935.9|1936.1|1934.9|1937.1|1935.9|1935.6|1934.4|152
1649186100000|2022-04-05 19:15:00|1935.8|1934.6|1935.6|1934.4|1936.6|1935.4|1935.1|1933.9|183
1649186400000|2022-04-05 19:20:00|1935.3|1934.1|1937.1|1935.9|1937.1|1935.9|1935.1|1933.9|124
1649186700000|2022-04-05 19:25:00|1936.8|1935.6|1936.1|1934.9|1937.1|1935.9|1935.6|1934.4|86
1649187000000|2022-04-05 19:30:00|1935.6|1934.4|1934.1|1932.9|1935.8|1934.6|1934.1|1932.9|123
1649187300000|2022-04-05 19:35:00|1933.6|1932.4|1933.6|1932.4|1934.1|1932.9|1933.1|1931.9|152
1649187600000|2022-04-05 19:40:00|1934.1|1932.9|1934.8|1933.6|1935.1|1933.9|1933.1|1931.9|200
1649187900000|2022-04-05 19:45:00|1935.1|1933.9|1933.6|1932.4|1935.1|1933.9|1933.3|1932.1|224
1649188200000|2022-04-05 19:50:00|1933.3|1932.1|1936.6|1935.4|1937.1|1935.9|1933.1|1931.9|379
1649188500000|2022-04-05 19:55:00|1937.1|1935.9|1937.1|1935.9|1938.1|1936.9|1936.6|1935.4|353
1649188800000|2022-04-05 20:00:00|1937.6|1936.4|1937.6|1936.4|1938.1|1936.9|1937.1|1935.9|8
1649189100000|2022-04-05 20:05:00|1938.1|1936.9|1937.6|1936.4|1938.1|1936.9|1937.6|1936.4|13
1649189700000|2022-04-05 20:15:00|1937.1|1935.9|1937.6|1936.4|1937.6|1936.4|1937.1|1935.9|6
1649190000000|2022-04-05 20:20:00|1938|1936|1937.7|1935.7|1938|1936|1937.7|1935.7|2
1649190300000|2022-04-05 20:25:00|1937.8|1935.8|1937.5|1935.5|1937.9|1935.9|1937.3|1935.3|28
1649190600000|2022-04-05 20:30:00|1937.3|1935.3|1938.1|1936.1|1938.4|1936.4|1937.2|1935.2|13
1649190900000|2022-04-05 20:35:00|1938.2|1936.2|1938.2|1936.2|1938.4|1936.4|1938.2|1936.2|0
1649191200000|2022-04-05 20:40:00|1938.3|1936.3|1938.4|1936.4|1938.4|1936.4|1938.2|1936.2|0
1649191500000|2022-04-05 20:45:00|1938.6|1936.6|1939.8|1937.8|1939.9|1937.9|1938.4|1936.4|30
1649191800000|2022-04-05 20:50:00|1939.9|1937.9|1939.7|1937.7|1939.9|1937.9|1939.5|1937.5|47
1649192100000|2022-04-05 20:55:00|1939.5|1937.5|1939.5|1937.5|1940|1938|1939.4|1937.4|0
1649192400000|2022-04-05 21:00:00|1938.7|1936.7|1938.7|1936.7|1938.7|1936.7|1938.7|1936.7|5
1649193300000|2022-04-05 21:15:00|1939.5|1937.5|1939.6|1937.6|1939.6|1937.6|1939.4|1937.4|0
1649193600000|2022-04-05 21:20:00|1939.5|1937.5|1939.6|1937.6|1939.6|1937.6|1939.4|1937.4|0
1649193900000|2022-04-05 21:25:00|1939.7|1937.7|1939.7|1937.7|1939.8|1937.8|1939.5|1937.5|0
1649194200000|2022-04-05 21:30:00|1939.5|1937.5|1939.6|1937.6|1939.6|1937.6|1939.5|1937.5|0
1649194500000|2022-04-05 21:35:00|1939.9|1937.9|1939.8|1937.8|1939.9|1937.9|1939.8|1937.8|0
1649195100000|2022-04-05 21:45:00|1939.7|1937.7|1939.7|1937.7|1939.7|1937.7|1939.6|1937.6|0
1649195400000|2022-04-05 21:50:00|1939.6|1937.6|1939.6|1937.6|1939.6|1937.6|1939.6|1937.6|0
1649195700000|2022-04-05 21:55:00|1939.7|1937.7|1939.6|1937.6|1939.7|1937.7|1939.6|1937.6|0
1649196000000|2022-04-05 22:00:00|1939.3|1937.3|1940.6|1938.6|1940.8|1938.8|1939.3|1937.3|0
1649196300000|2022-04-05 22:05:00|1940.5|1938.5|1940.4|1938.4|1940.6|1938.6|1940.4|1938.4|0
1649196900000|2022-04-05 22:15:00|1940.2|1938.2|1940.2|1938.2|1940.2|1938.2|1940.2|1938.2|0
1649197200000|2022-04-05 22:20:00|1940.4|1938.4|1939.3|1937.3|1940.4|1938.4|1939.3|1937.3|0
1649197500000|2022-04-05 22:25:00|1939|1937|1939|1937|1939.3|1937.3|1939|1937|0
1649197800000|2022-04-05 22:30:00|1939.9|1937.9|1940|1938|1940|1938|1939.8|1937.8|0
1649198100000|2022-04-05 22:35:00|1939.8|1937.8|1939.8|1937.8|1939.8|1937.8|1939.8|1937.8|0
1649198400000|2022-04-05 22:40:00|1939.9|1937.9|1940.5|1938.5|1940.6|1938.6|1939.8|1937.8|0
1649198700000|2022-04-05 22:45:00|1940.6|1938.6|1940.3|1938.3|1940.8|1938.8|1940.3|1938.3|0
1649199000000|2022-04-05 22:50:00|1940.4|1938.4|1940.4|1938.4|1940.4|1938.4|1940.3|1938.3|0
1649199300000|2022-04-05 22:55:00|1940.3|1938.3|1940.3|1938.3|1940.6|1938.6|1940.3|1938.3|0
1649199600000|2022-04-05 23:00:00|1940.2|1938.2|1940.2|1938.2|1940.4|1938.4|1939.8|1937.8|0
1649199900000|2022-04-05 23:05:00|1940|1938|1939.4|1937.4|1940|1938|1939.1|1937.1|0
1649200500000|2022-04-05 23:15:00|1938.9|1936.9|1939|1937|1939|1937|1938.8|1936.8|0
1649200800000|2022-04-05 23:20:00|1938.8|1936.8|1939.3|1937.3|1939.4|1937.4|1938.8|1936.8|0
1649201100000|2022-04-05 23:25:00|1939.2|1937.2|1939.1|1937.1|1939.5|1937.5|1938.5|1936.5|0
1649201400000|2022-04-05 23:30:00|1939.4|1937.4|1940.4|1938.4|1940.4|1938.4|1938.9|1936.9|0
1649201700000|2022-04-05 23:35:00|1940.3|1938.3|1939.9|1937.9|1940.6|1938.6|1939.8|1937.8|0
1649202000000|2022-04-05 23:40:00|1940|1938|1941.1|1939.1|1941.4|1939.4|1940|1938|0
1649202300000|2022-04-05 23:45:00|1939.3|1938.1|1935.6|1934.4|1939.3|1938.1|1935.6|1934.4|742
1649202600000|2022-04-05 23:50:00|1935.1|1933.9|1934.1|1932.9|1936.6|1935.4|1934.1|1932.9|351
1649202900000|2022-04-05 23:55:00|1933.8|1932.6|1934.6|1933.4|1936.1|1934.9|1933.6|1932.4|429
1649203200000|2022-04-06 00:00:00|1934.4|1933.6|1929.4|1928.6|1934.9|1934.1|1927.4|1926.6|2353
1649203500000|2022-04-06 00:05:00|1928.9|1928.1|1930.9|1930.1|1933.1|1932.3|1928.4|1927.6|1316
1649203800000|2022-04-06 00:10:00|1931.4|1930.6|1935.4|1934.6|1935.9|1935.1|1930.9|1930.1|1117
1649204100000|2022-04-06 00:15:00|1934.9|1934.1|1935.4|1934.6|1936.9|1936.1|1932.9|1932.1|568
1649204400000|2022-04-06 00:20:00|1935.9|1935.1|1933.1|1932.3|1935.9|1935.1|1932.4|1931.6|454
1649204700000|2022-04-06 00:25:00|1932.9|1932.1|1931.9|1931.1|1933.9|1933.1|1930.9|1930.1|360
1649205000000|2022-04-06 00:30:00|1932.1|1931.3|1929.4|1928.6|1932.4|1931.6|1929.4|1928.6|548
1649205300000|2022-04-06 00:35:00|1928.9|1928.1|1931.4|1930.6|1932.4|1931.6|1927.4|1926.6|714
1649205600000|2022-04-06 00:40:00|1931.6|1930.8|1929.4|1928.6|1932.4|1931.6|1928.9|1928.1|840
1649205900000|2022-04-06 00:45:00|1929.1|1928.3|1928.9|1928.1|1929.4|1928.6|1926.4|1925.6|869
1649206200000|2022-04-06 00:50:00|1928.6|1927.8|1927.9|1927.1|1928.9|1928.1|1926.9|1926.1|377
1649206500000|2022-04-06 00:55:00|1928.1|1927.3|1924.9|1924.1|1928.4|1927.6|1924.9|1924.1|942
1649206800000|2022-04-06 01:00:00|1924.4|1923.6|1927.4|1926.6|1927.6|1926.8|1924.4|1923.6|503
1649207100000|2022-04-06 01:05:00|1926.9|1926.1|1929.9|1929.1|1929.9|1929.1|1926.4|1925.6|527
1649207400000|2022-04-06 01:10:00|1929.4|1928.6|1929.9|1929.1|1930.4|1929.6|1928.9|1928.1|359
1649207700000|2022-04-06 01:15:00|1930.4|1929.6|1932.4|1931.6|1932.9|1932.1|1929.9|1929.1|416
1649208000000|2022-04-06 01:20:00|1932.1|1931.3|1932.4|1931.6|1933.4|1932.6|1931.9|1931.1|324
1649208300000|2022-04-06 01:25:00|1932.9|1932.1|1929.4|1928.6|1933.9|1933.1|1929.4|1928.6|783
1649208600000|2022-04-06 01:30:00|1928.9|1928.1|1925.4|1924.6|1929.4|1928.6|1925.4|1924.6|1209
1649208900000|2022-04-06 01:35:00|1925.6|1924.8|1924.1|1923.3|1925.6|1924.8|1923.4|1922.6|580
1649209200000|2022-04-06 01:40:00|1923.9|1923.1|1923.4|1922.6|1924.4|1923.6|1922.4|1921.6|470
1649209500000|2022-04-06 01:45:00|1923.6|1922.8|1923.9|1923.1|1923.9|1923.1|1922.4|1921.6|405
1649209800000|2022-04-06 01:50:00|1923.4|1922.6|1921.4|1920.6|1923.9|1923.1|1921.4|1920.6|428
1649210100000|2022-04-06 01:55:00|1920.9|1920.1|1919.4|1918.6|1921.4|1920.6|1918.9|1918.1|623
1649210400000|2022-04-06 02:00:00|1919.9|1919.1|1920.4|1919.6|1921.4|1920.6|1919.4|1918.6|406
1649210700000|2022-04-06 02:05:00|1920.9|1920.1|1921.9|1921.1|1921.9|1921.1|1920.4|1919.6|172
1649211000000|2022-04-06 02:10:00|1921.4|1920.6|1921.9|1921.1|1921.9|1921.1|1921.4|1920.6|221
1649211300000|2022-04-06 02:15:00|1922.1|1921.3|1921.4|1920.6|1922.4|1921.6|1921.4|1920.6|123
1649211600000|2022-04-06 02:20:00|1921.6|1920.8|1921.9|1921.1|1922.4|1921.6|1921.4|1920.6|188
1649211900000|2022-04-06 02:25:00|1922.1|1921.3|1922.4|1921.6|1922.9|1922.1|1921.9|1921.1|257
1649212200000|2022-04-06 02:30:00|1921.9|1921.1|1923.4|1922.6|1924.4|1923.6|1921.4|1920.6|196
1649212500000|2022-04-06 02:35:00|1923.9|1923.1|1924.4|1923.6|1924.4|1923.6|1923.4|1922.6|218
1649212800000|2022-04-06 02:40:00|1923.9|1923.1|1920.9|1920.1|1923.9|1923.1|1920.4|1919.6|251
1649213100000|2022-04-06 02:45:00|1921.1|1920.3|1921.4|1920.6|1922.4|1921.6|1920.9|1920.1|114
1649213400000|2022-04-06 02:50:00|1921.6|1920.8|1922.9|1922.1|1923.4|1922.6|1921.4|1920.6|164
1649213700000|2022-04-06 02:55:00|1923.4|1922.6|1923.4|1922.6|1923.9|1923.1|1922.9|1922.1|130
1649214000000|2022-04-06 03:00:00|1923.1|1922.3|1922.4|1921.6|1923.4|1922.6|1922.4|1921.6|51
1649214300000|2022-04-06 03:05:00|1922.6|1921.8|1923.9|1923.1|1923.9|1923.1|1922.4|1921.6|32
1649214600000|2022-04-06 03:10:00|1924.1|1923.3|1924.9|1924.1|1924.9|1924.1|1923.4|1922.6|146
1649214900000|2022-04-06 03:15:00|1925.4|1924.6|1924.4|1923.6|1925.9|1925.1|1924.4|1923.6|164
1649215200000|2022-04-06 03:20:00|1924.1|1923.3|1923.9|1923.1|1924.4|1923.6|1923.9|1923.1|74
1649215500000|2022-04-06 03:25:00|1923.6|1922.8|1923.9|1923.1|1925.4|1924.6|1923.6|1922.8|279
1649215800000|2022-04-06 03:30:00|1923.6|1922.8|1925.4|1924.6|1925.4|1924.6|1922.9|1922.1|511
1649216100000|2022-04-06 03:35:00|1925.9|1925.1|1923.9|1923.1|1925.9|1925.1|1923.4|1922.6|541
1649216400000|2022-04-06 03:40:00|1924.4|1923.6|1922.1|1921.3|1924.4|1923.6|1922.1|1921.3|720
1649216700000|2022-04-06 03:45:00|1922.4|1921.6|1922.4|1921.6|1922.4|1921.6|1921.4|1920.6|582
1649217000000|2022-04-06 03:50:00|1921.9|1921.1|1922.9|1922.1|1923.4|1922.6|1921.4|1920.6|302
1649217300000|2022-04-06 03:55:00|1922.4|1921.6|1922.4|1921.6|1922.9|1922.1|1920.9|1920.1|231
1649217600000|2022-04-06 04:00:00|1922.6|1921.8|1922.9|1922.1|1922.9|1922.1|1922.4|1921.6|109
1649217900000|2022-04-06 04:05:00|1923.4|1922.6|1924.9|1924.1|1924.9|1924.1|1922.9|1922.1|251
1649218200000|2022-04-06 04:10:00|1925.4|1924.6|1925.9|1925.1|1925.9|1925.1|1925.4|1924.6|282
1649218500000|2022-04-06 04:15:00|1926.4|1925.6|1926.4|1925.6|1926.9|1926.1|1925.9|1925.1|233
1649218800000|2022-04-06 04:20:00|1926.1|1925.3|1925.4|1924.6|1926.9|1926.1|1925.4|1924.6|228
1649219100000|2022-04-06 04:25:00|1925.9|1925.1|1924.6|1923.8|1925.9|1925.1|1924.4|1923.6|535
1649219400000|2022-04-06 04:30:00|1924.9|1924.1|1924.4|1923.6|1925.4|1924.6|1924.4|1923.6|234
1649219700000|2022-04-06 04:35:00|1923.9|1923.1|1923.4|1922.6|1924.4|1923.6|1923.4|1922.6|261
1649220000000|2022-04-06 04:40:00|1923.9|1923.1|1925.4|1924.6|1925.9|1925.1|1923.9|1923.1|456
1649220300000|2022-04-06 04:45:00|1925.9|1925.1|1925.9|1925.1|1926.9|1926.1|1925.4|1924.6|459
1649220600000|2022-04-06 04:50:00|1926.4|1925.6|1925.4|1924.6|1926.4|1925.6|1924.9|1924.1|218
1649220900000|2022-04-06 04:55:00|1924.9|1924.1|1924.4|1923.6|1925.4|1924.6|1924.4|1923.6|243
1649221200000|2022-04-06 05:00:00|1924.9|1924.1|1926.4|1925.6|1926.9|1926.1|1924.4|1923.6|418
1649221500000|2022-04-06 05:05:00|1925.9|1925.1|1927.4|1926.6|1927.4|1926.6|1925.9|1925.1|495
1649221800000|2022-04-06 05:10:00|1927.9|1927.1|1926.4|1925.6|1927.9|1927.1|1925.9|1925.1|403
1649222100000|2022-04-06 05:15:00|1926.9|1926.1|1927.4|1926.6|1927.9|1927.1|1926.9|1926.1|383
1649222400000|2022-04-06 05:20:00|1926.9|1926.1|1927.4|1926.6|1927.4|1926.6|1926.9|1926.1|316
1649222700000|2022-04-06 05:25:00|1927.9|1927.1|1927.4|1926.6|1928.4|1927.6|1926.9|1926.1|515
1649223000000|2022-04-06 05:30:00|1926.9|1926.1|1925.9|1925.1|1927.4|1926.6|1925.4|1924.6|383
1649223300000|2022-04-06 05:35:00|1926.4|1925.6|1926.4|1925.6|1927.4|1926.6|1925.9|1925.1|565
1649223600000|2022-04-06 05:40:00|1925.9|1925.1|1925.4|1924.6|1926.9|1926.1|1924.9|1924.1|468
1649223900000|2022-04-06 05:45:00|1925.1|1924.3|1923.9|1923.1|1925.9|1925.1|1923.9|1923.1|586
1649224200000|2022-04-06 05:50:00|1924.4|1923.6|1924.4|1923.6|1924.6|1923.8|1923.4|1922.6|457
1649224500000|2022-04-06 05:55:00|1923.9|1923.1|1923.4|1922.6|1924.4|1923.6|1921.9|1921.1|3213
1649224800000|2022-04-06 06:00:00|1923.9|1923.1|1927.4|1926.6|1927.4|1926.6|1921.9|1921.1|4262
1649225100000|2022-04-06 06:05:00|1926.9|1926.1|1928|1926|1928|1927.1|1925.9|1925.1|1303
1649225400000|2022-04-06 06:10:00|1927.8|1925.8|1929.8|1927.8|1930|1928|1927.8|1925.8|17
1649225700000|2022-04-06 06:15:00|1930|1928|1929.5|1927.5|1930.5|1928.5|1928.9|1926.9|523
1649226000000|2022-04-06 06:20:00|1929.7|1927.7|1929.1|1927.1|1930.3|1928.3|1929|1927|0
1649226300000|2022-04-06 06:25:00|1929.2|1927.2|1930|1928|1930.1|1928.1|1929.2|1927.2|0
1649226600000|2022-04-06 06:30:00|1929.9|1927.9|1930.3|1928.3|1930.4|1928.4|1929.7|1927.7|0
1649226900000|2022-04-06 06:35:00|1930.2|1928.2|1931.5|1929.5|1931.7|1929.7|1930.2|1928.2|0
1649227200000|2022-04-06 06:40:00|1931.6|1929.6|1931.4|1929.4|1931.7|1929.7|1931.3|1929.3|0
1649227500000|2022-04-06 06:45:00|1931.5|1929.5|1931.2|1929.2|1931.5|1929.5|1930.8|1928.8|0
1649227800000|2022-04-06 06:50:00|1931.1|1929.1|1930.5|1928.5|1931.1|1929.1|1930.4|1928.4|0
1649228100000|2022-04-06 06:55:00|1930.7|1928.7|1930.6|1928.6|1931.2|1929.2|1930.5|1928.5|0
1649228400000|2022-04-06 07:00:00|1930.7|1928.7|1929.7|1927.7|1931.5|1929.5|1929.5|1927.5|0
1649228700000|2022-04-06 07:05:00|1929.8|1927.8|1930.7|1928.7|1930.7|1928.7|1929.1|1927.1|0
1649229000000|2022-04-06 07:10:00|1930.4|1928.4|1931.2|1929.2|1932.6|1930.6|1929.7|1927.7|0
1649229300000|2022-04-06 07:15:00|1931.3|1929.3|1930.5|1928.5|1931.5|1929.5|1930.3|1928.3|0
1649229600000|2022-04-06 07:20:00|1930.4|1928.4|1930.1|1928.1|1930.6|1928.6|1929.7|1927.7|0
1649229900000|2022-04-06 07:25:00|1930|1928|1930.3|1928.3|1930.9|1928.9|1929.8|1927.8|0
1649230200000|2022-04-06 07:30:00|1930.4|1928.4|1925.3|1924.1|1930.6|1928.6|1925.1|1923.9|622
1649230500000|2022-04-06 07:35:00|1925.1|1923.9|1924.6|1923.4|1926.6|1925.4|1924.1|1922.9|372
1649230800000|2022-04-06 07:40:00|1925.1|1923.9|1923.6|1922.4|1925.6|1924.4|1923.1|1921.9|101
1649231100000|2022-04-06 07:45:00|1923.3|1922.1|1922.6|1921.4|1923.6|1922.4|1922.6|1921.4|105
1649231400000|2022-04-06 07:50:00|1923.1|1921.9|1922.6|1921.4|1923.6|1922.4|1921.8|1920.6|138
1649231700000|2022-04-06 07:55:00|1922.8|1921.6|1921.6|1920.4|1923.1|1921.9|1921.1|1919.9|119
1649232000000|2022-04-06 08:00:00|1921.3|1920.1|1923.1|1921.9|1923.6|1922.4|1921.1|1919.9|148
1649232300000|2022-04-06 08:05:00|1923.3|1922.1|1923.6|1922.4|1923.8|1922.6|1923.1|1921.9|58
1649232600000|2022-04-06 08:10:00|1923.1|1921.9|1923.6|1922.4|1923.8|1922.6|1922.6|1921.4|92
1649232900000|2022-04-06 08:15:00|1923.3|1922.1|1922.6|1921.4|1924.6|1923.4|1921.6|1920.4|67
1649233200000|2022-04-06 08:20:00|1922.1|1920.9|1921.6|1920.4|1922.6|1921.4|1920.6|1919.4|87
1649233500000|2022-04-06 08:25:00|1921.3|1920.1|1922.6|1921.4|1922.6|1921.4|1921.1|1919.9|83
1649233800000|2022-04-06 08:30:00|1922.1|1920.9|1922.6|1921.4|1923.6|1922.4|1922.1|1920.9|93
1649234100000|2022-04-06 08:35:00|1923.1|1921.9|1922.6|1921.4|1923.6|1922.4|1921.1|1919.9|152
1649234400000|2022-04-06 08:40:00|1923.1|1921.9|1921.6|1920.4|1923.1|1921.9|1921.6|1920.4|260
1649234700000|2022-04-06 08:45:00|1921.8|1920.6|1923.6|1922.4|1924.6|1923.4|1921.6|1920.4|48
1649235000000|2022-04-06 08:50:00|1923.8|1922.6|1924.1|1922.9|1924.6|1923.4|1923.6|1922.4|32
1649235300000|2022-04-06 08:55:00|1923.8|1922.6|1924.6|1923.4|1924.6|1923.4|1923.6|1922.4|42
1649235600000|2022-04-06 09:00:00|1925.1|1923.9|1925.1|1923.9|1925.6|1924.4|1924.8|1923.6|85
1649235900000|2022-04-06 09:05:00|1924.8|1923.6|1924.1|1922.9|1925.1|1923.9|1924.1|1922.9|78
1649236200000|2022-04-06 09:10:00|1923.8|1922.6|1922.6|1921.4|1924.1|1922.9|1921.6|1920.4|48
1649236500000|2022-04-06 09:15:00|1922.3|1921.1|1920.6|1919.4|1923.6|1922.4|1920.6|1919.4|349
1649236800000|2022-04-06 09:20:00|1920.3|1919.1|1918.1|1916.9|1920.6|1919.4|1917.6|1916.4|1068
1649237100000|2022-04-06 09:25:00|1918.6|1917.4|1917.6|1916.4|1918.6|1917.4|1917.1|1915.9|363
1649237400000|2022-04-06 09:30:00|1917.3|1916.1|1920.1|1918.9|1920.1|1918.9|1917.3|1916.1|123
1649237700000|2022-04-06 09:35:00|1919.6|1918.4|1918.1|1916.9|1920.1|1918.9|1918.1|1916.9|98
1649238000000|2022-04-06 09:40:00|1918.3|1917.1|1918.1|1916.9|1919.1|1917.9|1917.1|1915.9|205
1649238300000|2022-04-06 09:45:00|1917.8|1916.6|1917.6|1916.4|1918.1|1916.9|1917.3|1916.1|42
1649238600000|2022-04-06 09:50:00|1917.1|1915.9|1917.6|1916.4|1918.1|1916.9|1916.6|1915.4|25
1649238900000|2022-04-06 09:55:00|1917.8|1916.6|1919.6|1918.4|1919.6|1918.4|1917.6|1916.4|22
1649239200000|2022-04-06 10:00:00|1920.1|1918.9|1920.6|1919.4|1920.6|1919.4|1919.1|1917.9|61
1649239500000|2022-04-06 10:05:00|1920.8|1919.6|1920.6|1919.4|1921.1|1919.9|1920.6|1919.4|15
1649239800000|2022-04-06 10:10:00|1920.1|1918.9|1918.6|1917.4|1920.1|1918.9|1918.1|1916.9|81
1649240100000|2022-04-06 10:15:00|1918.1|1916.9|1918.1|1916.9|1918.8|1917.6|1917.1|1915.9|31
1649240400000|2022-04-06 10:20:00|1917.8|1916.6|1918.8|1917.6|1919.1|1917.9|1917.6|1916.4|32
1649240700000|2022-04-06 10:25:00|1918.6|1917.4|1920.1|1918.9|1920.6|1919.4|1918.6|1917.4|19
1649241000000|2022-04-06 10:30:00|1919.6|1918.4|1919.6|1918.4|1919.8|1918.6|1918.6|1917.4|19
1649241300000|2022-04-06 10:35:00|1919.8|1918.6|1918.8|1917.6|1919.8|1918.6|1918.6|1917.4|32
1649241600000|2022-04-06 10:40:00|1919.1|1917.9|1919.1|1917.9|1919.8|1918.6|1918.6|1917.4|41
1649241900000|2022-04-06 10:45:00|1918.8|1917.6|1918.6|1917.4|1919.1|1917.9|1918.1|1916.9|41
1649242200000|2022-04-06 10:50:00|1918.3|1917.1|1917.1|1915.9|1918.6|1917.4|1917.1|1915.9|110
1649242500000|2022-04-06 10:55:00|1916.6|1915.4|1916.1|1914.9|1917.1|1915.9|1916.1|1914.9|255
1649242800000|2022-04-06 11:00:00|1916.6|1915.4|1915.6|1914.4|1917.1|1915.9|1915.1|1913.9|235
1649243100000|2022-04-06 11:05:00|1915.3|1914.1|1914.6|1913.4|1915.6|1914.4|1914.6|1913.4|93
1649243400000|2022-04-06 11:10:00|1914.3|1913.1|1914.6|1913.4|1915.6|1914.4|1914.1|1912.9|121
1649243700000|2022-04-06 11:15:00|1914.1|1912.9|1915.1|1913.9|1915.6|1914.4|1913.6|1912.4|116
1649244000000|2022-04-06 11:20:00|1914.6|1913.4|1914.1|1912.9|1915.1|1913.9|1914.1|1912.9|50
1649244300000|2022-04-06 11:25:00|1913.8|1912.6|1914.1|1912.9|1914.6|1913.4|1913.8|1912.6|21
1649244600000|2022-04-06 11:30:00|1913.6|1912.4|1914.1|1912.9|1914.6|1913.4|1913.1|1911.9|100
1649244900000|2022-04-06 11:35:00|1914.3|1913.1|1914.1|1912.9|1914.6|1913.4|1913.6|1912.4|28
1649245200000|2022-04-06 11:40:00|1913.6|1912.4|1913.6|1912.4|1913.6|1912.4|1913.1|1911.9|64
1649245500000|2022-04-06 11:45:00|1913.1|1911.9|1913.6|1912.4|1914.1|1912.9|1913.1|1911.9|103
1649245800000|2022-04-06 11:50:00|1913.1|1911.9|1912.1|1910.9|1913.1|1911.9|1911.8|1910.6|159
1649246100000|2022-04-06 11:55:00|1912.3|1911.1|1911.6|1910.4|1913.1|1911.9|1911.6|1910.4|94
1649246400000|2022-04-06 12:00:00|1911.8|1910.6|1912.1|1910.9|1912.6|1911.4|1911.1|1909.9|155
1649246700000|2022-04-06 12:05:00|1912.3|1911.1|1912.8|1911.6|1912.8|1911.6|1911.6|1910.4|43
1649247000000|2022-04-06 12:10:00|1912.6|1911.4|1913.6|1912.4|1913.8|1912.6|1911.6|1910.4|26
1649247300000|2022-04-06 12:15:00|1913.1|1911.9|1913.6|1912.4|1913.8|1912.6|1912.6|1911.4|31
1649247600000|2022-04-06 12:20:00|1914.1|1912.9|1914.1|1912.9|1914.1|1912.9|1913.1|1911.9|73
1649247900000|2022-04-06 12:25:00|1913.8|1912.6|1914.6|1913.4|1914.6|1913.4|1913.6|1912.4|51
1649248200000|2022-04-06 12:30:00|1914.1|1912.9|1913.1|1911.9|1914.1|1912.9|1912.6|1911.4|28
1649248500000|2022-04-06 12:35:00|1913.3|1912.1|1913.1|1911.9|1913.6|1912.4|1912.6|1911.4|16
1649248800000|2022-04-06 12:40:00|1912.8|1911.6|1912.6|1911.4|1913.1|1911.9|1911.6|1910.4|81
1649249100000|2022-04-06 12:45:00|1912.3|1911.1|1911.6|1910.4|1912.8|1911.6|1911.1|1909.9|26
1649249400000|2022-04-06 12:50:00|1911.3|1910.1|1911.6|1910.4|1913.1|1911.9|1911.1|1909.9|18
1649249700000|2022-04-06 12:55:00|1912.1|1910.9|1913.6|1912.4|1913.6|1912.4|1911.6|1910.4|35
1649250000000|2022-04-06 13:00:00|1913.1|1911.9|1914.1|1912.9|1914.6|1913.4|1912.6|1911.4|44
1649250300000|2022-04-06 13:05:00|1914.3|1913.1|1913.6|1912.4|1914.6|1913.4|1913.6|1912.4|69
1649250600000|2022-04-06 13:10:00|1913.8|1912.6|1913.6|1912.4|1914.1|1912.9|1913.3|1912.1|18
1649250900000|2022-04-06 13:15:00|1914.1|1912.9|1914.1|1912.9|1914.6|1913.4|1914.1|1912.9|21
1649251200000|2022-04-06 13:20:00|1913.8|1912.6|1914.1|1912.9|1914.1|1912.9|1913.1|1911.9|60
1649251500000|2022-04-06 13:25:00|1913.8|1912.6|1913.1|1911.9|1914.1|1912.9|1913.1|1911.9|51
1649251800000|2022-04-06 13:30:00|1913.3|1912.1|1911.3|1910.1|1915.1|1913.9|1911.1|1909.9|364
1649252100000|2022-04-06 13:35:00|1911.6|1910.4|1908.6|1907.4|1911.6|1910.4|1908.1|1906.9|209
1649252400000|2022-04-06 13:40:00|1908.1|1906.9|1906.6|1905.4|1908.6|1907.4|1906.6|1905.4|155
1649252700000|2022-04-06 13:45:00|1906.1|1904.9|1905.6|1904.4|1907.6|1906.4|1905.6|1904.4|180
1649253000000|2022-04-06 13:50:00|1905.3|1904.1|1905.6|1904.4|1906.6|1905.4|1905.1|1903.9|354
1649253300000|2022-04-06 13:55:00|1905.1|1903.9|1904.1|1902.9|1906.1|1904.9|1904.1|1902.9|256
1649253600000|2022-04-06 14:00:00|1904.3|1903.1|1903.1|1901.9|1905.3|1904.1|1903.1|1901.9|226
1649253900000|2022-04-06 14:05:00|1903.6|1902.4|1903.1|1901.9|1904.1|1902.9|1902.6|1901.4|36
1649254200000|2022-04-06 14:10:00|1902.8|1901.6|1904.1|1902.9|1904.1|1902.9|1902.3|1901.1|61
1649254500000|2022-04-06 14:15:00|1904.3|1903.1|1905.6|1904.4|1906.3|1905.1|1904.3|1903.1|192
1649254800000|2022-04-06 14:20:00|1905.8|1904.6|1906.6|1905.4|1907.1|1905.9|1905.3|1904.1|112
1649255100000|2022-04-06 14:25:00|1906.1|1904.9|1903.6|1902.4|1906.1|1904.9|1903.6|1902.4|75
1649255400000|2022-04-06 14:30:00|1903.8|1902.6|1905.8|1904.6|1906.3|1905.1|1903.6|1902.4|172
1649255700000|2022-04-06 14:35:00|1906.1|1904.9|1907.6|1906.4|1907.6|1906.4|1906.1|1904.9|99
1649256000000|2022-04-06 14:40:00|1907.3|1906.1|1908.3|1907.1|1908.6|1907.4|1906.6|1905.4|176
1649256300000|2022-04-06 14:45:00|1908.1|1906.9|1909.6|1908.4|1910.1|1908.9|1908.1|1906.9|205
1649256600000|2022-04-06 14:50:00|1910.1|1908.9|1908.1|1906.9|1910.1|1908.9|1907.6|1906.4|131
1649256900000|2022-04-06 14:55:00|1908.6|1907.4|1907.6|1906.4|1909.1|1907.9|1907.1|1905.9|136
1649257200000|2022-04-06 15:00:00|1907.1|1905.9|1908.6|1907.4|1909.1|1907.9|1907.1|1905.9|134
1649257500000|2022-04-06 15:05:00|1908.3|1907.1|1907.3|1906.1|1908.6|1907.4|1907.1|1905.9|50
1649257800000|2022-04-06 15:10:00|1907.1|1905.9|1907.1|1905.9|1907.8|1906.6|1906.6|1905.4|131
1649258100000|2022-04-06 15:15:00|1907.3|1906.1|1906.6|1905.4|1908.1|1906.9|1906.1|1904.9|142
1649258400000|2022-04-06 15:20:00|1907.1|1905.9|1908.1|1906.9|1909.6|1908.4|1906.6|1905.4|85
1649258700000|2022-04-06 15:25:00|1907.8|1906.6|1908.1|1906.9|1908.1|1906.9|1906.8|1905.6|145
1649259000000|2022-04-06 15:30:00|1907.8|1906.6|1907.6|1906.4|1908.6|1907.4|1906.8|1905.6|116
1649259300000|2022-04-06 15:35:00|1907.8|1906.6|1907.6|1906.4|1908.3|1907.1|1906.6|1905.4|252
1649259600000|2022-04-06 15:40:00|1907.8|1906.6|1909.1|1907.9|1909.1|1907.9|1907.6|1906.4|34
1649259900000|2022-04-06 15:45:00|1909.3|1908.1|1910.3|1909.1|1911.1|1909.9|1908.1|1906.9|116
1649260200000|2022-04-06 15:50:00|1910.6|1909.4|1910.8|1909.6|1911.6|1910.4|1910.1|1908.9|97
1649260500000|2022-04-06 15:55:00|1910.6|1909.4|1910.1|1908.9|1911.6|1910.4|1909.6|1908.4|148
1649260800000|2022-04-06 16:00:00|1909.8|1908.6|1910.1|1908.9|1910.6|1909.4|1909.6|1908.4|111
1649261100000|2022-04-06 16:05:00|1909.6|1908.4|1910.1|1908.9|1911.1|1909.9|1909.6|1908.4|39
1649261400000|2022-04-06 16:10:00|1910.3|1909.1|1908.6|1907.4|1910.6|1909.4|1908.6|1907.4|88
1649261700000|2022-04-06 16:15:00|1908.3|1907.1|1907.3|1906.1|1908.6|1907.4|1907.1|1905.9|119
1649262000000|2022-04-06 16:20:00|1907.1|1905.9|1907.1|1905.9|1907.8|1906.6|1906.6|1905.4|90
1649262300000|2022-04-06 16:25:00|1907.3|1906.1|1907.1|1905.9|1907.3|1906.1|1906.6|1905.4|64
1649262600000|2022-04-06 16:30:00|1906.6|1905.4|1907.1|1905.9|1907.6|1906.4|1906.6|1905.4|31
1649262900000|2022-04-06 16:35:00|1906.6|1905.4|1906.8|1905.6|1907.1|1905.9|1906.6|1905.4|27
1649263200000|2022-04-06 16:40:00|1906.6|1905.4|1907.6|1906.4|1907.6|1906.4|1906.6|1905.4|42
1649263500000|2022-04-06 16:45:00|1907.3|1906.1|1907.6|1906.4|1907.6|1906.4|1905.8|1904.6|60
1649263800000|2022-04-06 16:50:00|1907.3|1906.1|1907.6|1906.4|1907.6|1906.4|1906.8|1905.6|59
1649264100000|2022-04-06 16:55:00|1907.3|1906.1|1907.1|1905.9|1907.6|1906.4|1906.6|1905.4|72
1649264400000|2022-04-06 17:00:00|1906.8|1905.6|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|37
1649264700000|2022-04-06 17:05:00|1907.3|1906.1|1907.3|1906.1|1908.1|1906.9|1906.6|1905.4|38
1649265000000|2022-04-06 17:10:00|1907.6|1906.4|1908.1|1906.9|1908.1|1906.9|1907.1|1905.9|21
1649265300000|2022-04-06 17:15:00|1907.8|1906.6|1908.1|1906.9|1909.1|1907.9|1907.8|1906.6|26
1649265600000|2022-04-06 17:20:00|1907.8|1906.6|1909.6|1908.4|1909.6|1908.4|1907.8|1906.6|19
1649265900000|2022-04-06 17:25:00|1909.3|1908.1|1909.6|1908.4|1909.6|1908.4|1908.6|1907.4|19
1649266200000|2022-04-06 17:30:00|1909.3|1908.1|1910.3|1909.1|1910.6|1909.4|1909.1|1907.9|23
1649266500000|2022-04-06 17:35:00|1910.6|1909.4|1910.6|1909.4|1910.6|1909.4|1909.6|1908.4|33
1649266800000|2022-04-06 17:40:00|1910.8|1909.6|1912.1|1910.9|1912.6|1911.4|1910.3|1909.1|66
1649267100000|2022-04-06 17:45:00|1911.8|1910.6|1912.1|1910.9|1912.1|1910.9|1910.1|1908.9|68
1649267400000|2022-04-06 17:50:00|1911.6|1910.4|1911.8|1910.6|1912.1|1910.9|1911.1|1909.9|83
1649267700000|2022-04-06 17:55:00|1911.6|1910.4|1909.1|1907.9|1911.8|1910.6|1908.6|1907.4|67
1649268000000|2022-04-06 18:00:00|1908.6|1907.4|1912.1|1910.9|1916.6|1915.4|1907.8|1906.6|495
1649268300000|2022-04-06 18:05:00|1911.8|1910.6|1907.6|1906.4|1912.3|1911.1|1907.1|1905.9|168
1649268600000|2022-04-06 18:10:00|1907.1|1905.9|1905.1|1903.9|1908.1|1906.9|1904.6|1903.4|136
1649268900000|2022-04-06 18:15:00|1904.6|1903.4|1903.1|1901.9|1904.8|1903.6|1901.8|1900.6|232
1649269200000|2022-04-06 18:20:00|1903.3|1902.1|1905.1|1903.9|1906.1|1904.9|1902.6|1901.4|88
1649269500000|2022-04-06 18:25:00|1905.3|1904.1|1905.3|1904.1|1907.1|1905.9|1904.1|1902.9|91
1649269800000|2022-04-06 18:30:00|1905.1|1903.9|1911.1|1909.9|1912.6|1911.4|1905.1|1903.9|91
1649270100000|2022-04-06 18:35:00|1911.3|1910.1|1910.3|1909.1|1912.6|1911.4|1909.1|1907.9|51
1649270400000|2022-04-06 18:40:00|1910.1|1908.9|1911.6|1910.4|1912.8|1911.6|1909.6|1908.4|65
1649270700000|2022-04-06 18:45:00|1911.8|1910.6|1910.6|1909.4|1913.6|1912.4|1910.1|1908.9|95
1649271000000|2022-04-06 18:50:00|1911.1|1909.9|1913.1|1911.9|1913.6|1912.4|1911.1|1909.9|81
1649271300000|2022-04-06 18:55:00|1913.3|1912.1|1914.6|1913.4|1915.1|1913.9|1913.1|1911.9|104
1649271600000|2022-04-06 19:00:00|1914.8|1913.6|1917.1|1915.9|1917.6|1916.4|1914.8|1913.6|98
1649271900000|2022-04-06 19:05:00|1916.6|1915.4|1914.8|1913.6|1916.8|1915.6|1914.1|1912.9|124
1649272200000|2022-04-06 19:10:00|1915.1|1913.9|1915.6|1914.4|1916.6|1915.4|1914.1|1912.9|158
1649272500000|2022-04-06 19:15:00|1915.8|1914.6|1913.1|1911.9|1916.8|1915.6|1913.1|1911.9|95
1649272800000|2022-04-06 19:20:00|1913.6|1912.4|1910.1|1908.9|1913.6|1912.4|1909.6|1908.4|169
1649273100000|2022-04-06 19:25:00|1910.3|1909.1|1908.6|1907.4|1910.3|1909.1|1908.6|1907.4|85
1649273400000|2022-04-06 19:30:00|1908.1|1906.9|1907.1|1905.9|1909.1|1907.9|1906.6|1905.4|103
1649273700000|2022-04-06 19:35:00|1907.6|1906.4|1910.1|1908.9|1910.6|1909.4|1906.8|1905.6|73
1649274000000|2022-04-06 19:40:00|1909.8|1908.6|1910.1|1908.9|1910.8|1909.6|1908.3|1907.1|83
1649274300000|2022-04-06 19:45:00|1909.8|1908.6|1912.1|1910.9|1913.6|1912.4|1909.6|1908.4|160
1649274600000|2022-04-06 19:50:00|1912.8|1911.6|1910.1|1908.9|1913.6|1912.4|1910.1|1908.9|210
1649274900000|2022-04-06 19:55:00|1910.6|1909.4|1909.1|1907.9|1913.1|1911.9|1908.8|1907.6|158
1649275200000|2022-04-06 20:00:00|1908.8|1907.6|1909.6|1908.4|1909.6|1908.4|1908.6|1907.4|54
1649275500000|2022-04-06 20:05:00|1909.8|1908.6|1910.1|1908.9|1910.6|1909.4|1909.6|1908.4|13
1649275800000|2022-04-06 20:10:00|1910.3|1909.1|1909.1|1907.9|1910.6|1909.4|1909.1|1907.9|2
1649276100000|2022-04-06 20:15:00|1908.8|1907.6|1909.6|1908.4|1909.8|1908.6|1908.8|1907.6|14
1649276400000|2022-04-06 20:20:00|1910.1|1908.1|1909.8|1907.8|1910.1|1908.1|1909.6|1907.6|2
1649276700000|2022-04-06 20:25:00|1909.9|1907.9|1909.8|1907.8|1910|1908|1909.8|1907.8|0
1649277000000|2022-04-06 20:30:00|1910|1908|1909.7|1907.7|1910.1|1908.1|1909.5|1907.5|0
1649277300000|2022-04-06 20:35:00|1909.8|1907.8|1909.2|1907.2|1909.8|1907.8|1909|1907|0
1649277600000|2022-04-06 20:40:00|1909.3|1907.3|1909.7|1907.7|1909.7|1907.7|1909.1|1907.1|7
1649277900000|2022-04-06 20:45:00|1909.8|1907.8|1908.6|1906.6|1909.8|1907.8|1908.3|1906.3|14
1649278200000|2022-04-06 20:50:00|1908.4|1906.4|1907.6|1905.6|1908.4|1906.4|1907.2|1905.2|70
1649278500000|2022-04-06 20:55:00|1907.8|1905.8|1907|1905|1907.8|1905.8|1906.9|1904.9|0
1649278800000|2022-04-06 21:00:00|1908.1|1906.1|1908.1|1906.1|1908.1|1906.1|1908|1906|5
1649279700000|2022-04-06 21:15:00|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|0
1649280600000|2022-04-06 21:30:00|1907.1|1905.1|1907.1|1905.1|1907.1|1905.1|1907|1905|0
1649281200000|2022-04-06 21:40:00|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|0
1649281500000|2022-04-06 21:45:00|1907.1|1905.1|1907.3|1905.3|1907.3|1905.3|1907.1|1905.1|0
1649281800000|2022-04-06 21:50:00|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|1907.2|1905.2|0
1649282100000|2022-04-06 21:55:00|1907.1|1905.1|1907.2|1905.2|1907.2|1905.2|1907.1|1905.1|0
1649282400000|2022-04-06 22:00:00|1907|1905|1907.2|1905.2|1907.6|1905.6|1906.8|1904.8|0
1649282700000|2022-04-06 22:05:00|1907.5|1905.5|1907.3|1905.3|1907.9|1905.9|1907.2|1905.2|0
1649283000000|2022-04-06 22:10:00|1907.4|1905.4|1907.4|1905.4|1907.4|1905.4|1907.4|1905.4|0
1649283300000|2022-04-06 22:15:00|1907.6|1905.6|1907.7|1905.7|1908.2|1906.2|1907.6|1905.6|0
1649283600000|2022-04-06 22:20:00|1907.8|1905.8|1908.3|1906.3|1908.6|1906.6|1907.8|1905.8|0
1649283900000|2022-04-06 22:25:00|1908.2|1906.2|1908.1|1906.1|1908.4|1906.4|1908.1|1906.1|0
1649284200000|2022-04-06 22:30:00|1908.3|1906.3|1908.5|1906.5|1908.6|1906.6|1908.1|1906.1|0
1649284500000|2022-04-06 22:35:00|1908.6|1906.6|1908.5|1906.5|1908.6|1906.6|1908.4|1906.4|0
1649284800000|2022-04-06 22:40:00|1908.3|1906.3|1908.3|1906.3|1908.3|1906.3|1908.1|1906.1|0
1649285100000|2022-04-06 22:45:00|1908.4|1906.4|1908.4|1906.4|1908.6|1906.6|1908.4|1906.4|0
1649285400000|2022-04-06 22:50:00|1908.6|1906.6|1908.2|1906.2|1908.6|1906.6|1908.1|1906.1|0
1649285700000|2022-04-06 22:55:00|1908.1|1906.1|1908.1|1906.1|1908.4|1906.4|1908.1|1906.1|0
1649286000000|2022-04-06 23:00:00|1908.4|1906.4|1906.8|1904.8|1908.4|1906.4|1906.6|1904.6|0
1649286300000|2022-04-06 23:05:00|1906.7|1904.7|1906.8|1904.8|1906.9|1904.9|1906.6|1904.6|0
1649286600000|2022-04-06 23:10:00|1906.6|1904.6|1906.2|1904.2|1906.6|1904.6|1906.1|1904.1|0
1649286900000|2022-04-06 23:15:00|1906.5|1904.5|1906.5|1904.5|1906.8|1904.8|1906.3|1904.3|0
1649287500000|2022-04-06 23:25:00|1906.2|1904.2|1906.2|1904.2|1906.8|1904.8|1905.9|1903.9|0
1649287800000|2022-04-06 23:30:00|1906.3|1904.3|1905.1|1903.1|1906.5|1904.5|1904.7|1902.7|0
1649288100000|2022-04-06 23:35:00|1905|1903|1902.9|1900.9|1905|1903|1902.8|1900.8|0
1649288400000|2022-04-06 23:40:00|1903|1901|1903.5|1901.5|1904.1|1902.1|1902.8|1900.8|0
1649288700000|2022-04-06 23:45:00|1904.3|1903.1|1903.6|1902.4|1905.1|1903.9|1901.1|1899.9|705
1649289000000|2022-04-06 23:50:00|1903.8|1902.6|1901.6|1900.4|1903.8|1902.6|1901.1|1899.9|236
1649289300000|2022-04-06 23:55:00|1901.1|1899.9|1899.1|1897.9|1901.1|1899.9|1898.6|1897.4|534
1649289600000|2022-04-07 00:00:00|1898.9|1898.1|1895.9|1895.1|1899.4|1898.6|1893.9|1893.1|2293
1649289900000|2022-04-07 00:05:00|1896.4|1895.6|1890.4|1889.6|1896.4|1895.6|1890.1|1889.3|1075
1649290200000|2022-04-07 00:10:00|1890.9|1890.1|1888.6|1887.8|1891.4|1890.6|1887.9|1887.1|733
1649290500000|2022-04-07 00:15:00|1888.9|1888.1|1883.9|1883.1|1888.9|1888.1|1883.4|1882.6|1668
1649290800000|2022-04-07 00:20:00|1883.4|1882.6|1885.9|1885.1|1887.9|1887.1|1883.1|1882.3|1257
1649291100000|2022-04-07 00:25:00|1885.4|1884.6|1887.9|1887.1|1888.4|1887.6|1885.4|1884.6|839
1649291400000|2022-04-07 00:30:00|1887.4|1886.6|1884.4|1883.6|1887.4|1886.6|1883.9|1883.1|1108
1649291700000|2022-04-07 00:35:00|1884.6|1883.8|1883.9|1883.1|1884.9|1884.1|1881.4|1880.6|1514
1649292000000|2022-04-07 00:40:00|1884.4|1883.6|1885.1|1884.3|1885.9|1885.1|1883.9|1883.1|475
1649292300000|2022-04-07 00:45:00|1884.9|1884.1|1883.4|1882.6|1885.4|1884.6|1882.4|1881.6|478
1649292600000|2022-04-07 00:50:00|1883.9|1883.1|1885.4|1884.6|1885.4|1884.6|1883.9|1883.1|521
1649292900000|2022-04-07 00:55:00|1884.9|1884.1|1884.9|1884.1|1885.4|1884.6|1883.4|1882.6|551
1649293200000|2022-04-07 01:00:00|1884.6|1883.8|1882.9|1882.1|1884.9|1884.1|1881.9|1881.1|639
1649293500000|2022-04-07 01:05:00|1883.1|1882.3|1887.9|1887.1|1888.4|1887.6|1882.4|1881.6|778
1649293800000|2022-04-07 01:10:00|1887.4|1886.6|1886.9|1886.1|1887.4|1886.6|1884.9|1884.1|474
1649294100000|2022-04-07 01:15:00|1886.4|1885.6|1885.9|1885.1|1887.9|1887.1|1885.4|1884.6|483
1649294400000|2022-04-07 01:20:00|1886.1|1885.3|1884.9|1884.1|1887.4|1886.6|1884.9|1884.1|416
1649294700000|2022-04-07 01:25:00|1884.4|1883.6|1884.9|1884.1|1885.4|1884.6|1883.9|1883.1|512
1649295000000|2022-04-07 01:30:00|1884.4|1883.6|1885.4|1884.6|1886.4|1885.6|1883.9|1883.1|497
1649295300000|2022-04-07 01:35:00|1885.9|1885.1|1886.9|1886.1|1886.9|1886.1|1884.9|1884.1|369
1649295600000|2022-04-07 01:40:00|1886.4|1885.6|1887.4|1886.6|1888.1|1887.3|1886.4|1885.6|455
1649295900000|2022-04-07 01:45:00|1887.9|1887.1|1885.9|1885.1|1888.9|1888.1|1885.9|1885.1|521
1649296200000|2022-04-07 01:50:00|1886.1|1885.3|1884.4|1883.6|1886.4|1885.6|1883.9|1883.1|527
1649296500000|2022-04-07 01:55:00|1884.9|1884.1|1883.9|1883.1|1885.4|1884.6|1882.9|1882.1|528
1649296800000|2022-04-07 02:00:00|1883.4|1882.6|1883.4|1882.6|1884.4|1883.6|1882.9|1882.1|343
1649297100000|2022-04-07 02:05:00|1883.9|1883.1|1884.4|1883.6|1884.9|1884.1|1883.9|1883.1|491
1649297400000|2022-04-07 02:10:00|1884.9|1884.1|1884.4|1883.6|1884.9|1884.1|1883.9|1883.1|327
1649297700000|2022-04-07 02:15:00|1883.9|1883.1|1884.4|1883.6|1884.9|1884.1|1883.9|1883.1|473
1649298000000|2022-04-07 02:20:00|1884.9|1884.1|1884.9|1884.1|1884.9|1884.1|1884.4|1883.6|213
1649298300000|2022-04-07 02:25:00|1884.4|1883.6|1884.4|1883.6|1884.9|1884.1|1883.9|1883.1|349
1649298600000|2022-04-07 02:30:00|1883.9|1883.1|1887.4|1886.6|1888.9|1888.1|1882.4|1881.6|1652
1649298900000|2022-04-07 02:35:00|1886.9|1886.1|1887.9|1887.1|1887.9|1887.1|1886.9|1886.1|230
1649299200000|2022-04-07 02:40:00|1888.4|1887.6|1888.1|1887.3|1888.4|1887.6|1887.9|1887.1|178
1649299500000|2022-04-07 02:45:00|1887.9|1887.1|1888.4|1887.6|1888.4|1887.6|1887.9|1887.1|73
1649299800000|2022-04-07 02:50:00|1888.9|1888.1|1888.4|1887.6|1888.9|1888.1|1888.4|1887.6|237
1649300100000|2022-04-07 02:55:00|1888.9|1888.1|1889.4|1888.6|1890.4|1889.6|1888.9|1888.1|648
1649300400000|2022-04-07 03:00:00|1889.9|1889.1|1889.4|1888.6|1889.9|1889.1|1888.9|1888.1|341
1649300700000|2022-04-07 03:05:00|1888.9|1888.1|1888.9|1888.1|1888.9|1888.1|1888.9|1888.1|74
1649301000000|2022-04-07 03:10:00|1889.4|1888.6|1889.4|1888.6|1889.4|1888.6|1889.4|1888.6|224
1649301300000|2022-04-07 03:15:00|1888.9|1888.1|1888.9|1888.1|1888.9|1888.1|1888.4|1887.6|265
1649301600000|2022-04-07 03:20:00|1889.4|1888.6|1888.9|1888.1|1889.4|1888.6|1888.9|1888.1|315
1649301900000|2022-04-07 03:25:00|1888.4|1887.6|1888.9|1888.1|1889.4|1888.6|1888.4|1887.6|406
1649302200000|2022-04-07 03:30:00|1889.4|1888.6|1888.9|1888.1|1889.4|1888.6|1887.4|1886.6|1085
1649302500000|2022-04-07 03:35:00|1889.4|1888.6|1888.4|1887.6|1889.9|1889.1|1887.9|1887.1|576
1649302800000|2022-04-07 03:40:00|1887.9|1887.1|1889.9|1889.1|1890.9|1890.1|1887.9|1887.1|592
1649303100000|2022-04-07 03:45:00|1890.4|1889.6|1891.9|1891.1|1891.9|1891.1|1889.9|1889.1|618
1649303400000|2022-04-07 03:50:00|1891.6|1890.8|1891.9|1891.1|1892.4|1891.6|1891.4|1890.6|366
1649303700000|2022-04-07 03:55:00|1892.4|1891.6|1890.4|1889.6|1892.4|1891.6|1890.4|1889.6|481
1649304000000|2022-04-07 04:00:00|1889.9|1889.1|1890.4|1889.6|1890.9|1890.1|1889.4|1888.6|682
1649304300000|2022-04-07 04:05:00|1890.9|1890.1|1889.4|1888.6|1890.9|1890.1|1889.4|1888.6|488
1649304600000|2022-04-07 04:10:00|1889.9|1889.1|1890.4|1889.6|1890.9|1890.1|1888.4|1887.6|830
1649304900000|2022-04-07 04:15:00|1889.9|1889.1|1890.4|1889.6|1890.9|1890.1|1889.4|1888.6|329
1649305200000|2022-04-07 04:20:00|1889.9|1889.1|1889.4|1888.6|1889.9|1889.1|1889.4|1888.6|410
1649305500000|2022-04-07 04:25:00|1889.9|1889.1|1890.4|1889.6|1890.4|1889.6|1888.9|1888.1|998
1649305800000|2022-04-07 04:30:00|1890.6|1889.8|1890.9|1890.1|1891.4|1890.6|1890.4|1889.6|365
1649306100000|2022-04-07 04:35:00|1891.4|1890.6|1892.9|1892.1|1892.9|1892.1|1890.9|1890.1|643
1649306400000|2022-04-07 04:40:00|1892.4|1891.6|1891.9|1891.1|1892.4|1891.6|1891.9|1891.1|333
1649306700000|2022-04-07 04:45:00|1891.4|1890.6|1892.9|1892.1|1893.4|1892.6|1890.9|1890.1|598
1649307000000|2022-04-07 04:50:00|1893.4|1892.6|1893.4|1892.6|1893.9|1893.1|1893.4|1892.6|389
1649307300000|2022-04-07 04:55:00|1892.9|1892.1|1894.4|1893.6|1894.4|1893.6|1892.9|1892.1|485
1649307600000|2022-04-07 05:00:00|1893.9|1893.1|1892.9|1892.1|1894.9|1894.1|1892.9|1892.1|740
1649307900000|2022-04-07 05:05:00|1892.4|1891.6|1893.9|1893.1|1893.9|1893.1|1892.4|1891.6|435
1649308200000|2022-04-07 05:10:00|1894.4|1893.6|1894.4|1893.6|1894.4|1893.6|1892.9|1892.1|493
1649308500000|2022-04-07 05:15:00|1894.9|1894.1|1893.9|1893.1|1894.9|1894.1|1893.4|1892.6|467
1649308800000|2022-04-07 05:20:00|1894.4|1893.6|1892.4|1891.6|1894.4|1893.6|1892.4|1891.6|640
1649309100000|2022-04-07 05:25:00|1891.9|1891.1|1892.1|1891.3|1892.4|1891.6|1891.4|1890.6|824
1649309400000|2022-04-07 05:30:00|1892.4|1891.6|1891.9|1891.1|1892.9|1892.1|1891.9|1891.1|714
1649309700000|2022-04-07 05:35:00|1892.1|1891.3|1893.4|1892.6|1893.9|1893.1|1891.9|1891.1|781
1649310000000|2022-04-07 05:40:00|1893.9|1893.1|1892.9|1892.1|1894.4|1893.6|1892.9|1892.1|690
1649310300000|2022-04-07 05:45:00|1892.6|1891.8|1894.9|1894.1|1894.9|1894.1|1892.4|1891.6|1051
1649310600000|2022-04-07 05:50:00|1895.4|1894.6|1895.4|1894.6|1895.9|1895.1|1894.4|1893.6|978
1649310900000|2022-04-07 05:55:00|1894.9|1894.1|1894.4|1893.6|1895.4|1894.6|1893.4|1892.6|3271
1649311200000|2022-04-07 06:00:00|1893.9|1893.1|1891.6|1890.8|1893.9|1893.1|1889.9|1889.1|5108
1649311500000|2022-04-07 06:05:00|1891.4|1890.6|1892.9|1890.9|1893.4|1892.6|1890.4|1889.6|1559
1649311800000|2022-04-07 06:10:00|1893.1|1891.1|1892.4|1890.4|1894.4|1892.4|1891|1889|2
1649312100000|2022-04-07 06:15:00|1892.5|1890.5|1894.1|1892.1|1894.4|1892.4|1892.4|1890.4|417
1649312400000|2022-04-07 06:20:00|1894|1892|1894.6|1892.6|1894.8|1892.8|1893.6|1891.6|0
1649312700000|2022-04-07 06:25:00|1894.8|1892.8|1895.1|1893.1|1895.4|1893.4|1894.2|1892.2|0
1649313000000|2022-04-07 06:30:00|1895|1893|1894.3|1892.3|1895.5|1893.5|1894|1892|0
1649313300000|2022-04-07 06:35:00|1894.2|1892.2|1895.3|1893.3|1895.3|1893.3|1894.2|1892.2|0
1649313600000|2022-04-07 06:40:00|1895.4|1893.4|1895.6|1893.6|1895.9|1893.9|1895|1893|0
1649313900000|2022-04-07 06:45:00|1895.3|1893.3|1895.3|1893.3|1896.2|1894.2|1895.3|1893.3|0
1649314200000|2022-04-07 06:50:00|1895.4|1893.4|1895.4|1893.4|1895.8|1893.8|1895.1|1893.1|0
1649314500000|2022-04-07 06:55:00|1895.5|1893.5|1896.5|1894.5|1897|1895|1894.9|1892.9|0
1649314800000|2022-04-07 07:00:00|1896.4|1894.4|1896.2|1894.2|1897.5|1895.5|1895.1|1893.1|0
1649315100000|2022-04-07 07:05:00|1896.4|1894.4|1896.5|1894.5|1897.2|1895.2|1895.7|1893.7|0
1649315400000|2022-04-07 07:10:00|1896.2|1894.2|1897.9|1895.9|1898.7|1896.7|1896.2|1894.2|0
1649315700000|2022-04-07 07:15:00|1897.7|1895.7|1896.9|1894.9|1898.2|1896.2|1896.9|1894.9|0
1649316000000|2022-04-07 07:20:00|1897|1895|1897.6|1895.6|1897.9|1895.9|1896|1894|0
1649316300000|2022-04-07 07:25:00|1897.8|1895.8|1896.5|1894.5|1897.8|1895.8|1896.2|1894.2|0
1649316600000|2022-04-07 07:30:00|1896.4|1894.4|1896.6|1895.4|1897.1|1895.9|1895.1|1893.9|719
1649316900000|2022-04-07 07:35:00|1896.8|1895.6|1896.1|1894.9|1897.1|1895.9|1895.6|1894.4|340
1649317200000|2022-04-07 07:40:00|1896.3|1895.1|1896.1|1894.9|1896.6|1895.4|1895.6|1894.4|106
1649317500000|2022-04-07 07:45:00|1896.6|1895.4|1897.1|1895.9|1897.6|1896.4|1896.1|1894.9|119
1649317800000|2022-04-07 07:50:00|1897.3|1896.1|1897.1|1895.9|1898.1|1896.9|1897.1|1895.9|167
1649318100000|2022-04-07 07:55:00|1897.3|1896.1|1894.8|1893.6|1897.3|1896.1|1894.1|1892.9|156
1649318400000|2022-04-07 08:00:00|1895.1|1893.9|1894.1|1892.9|1895.3|1894.1|1893.6|1892.4|116
1649318700000|2022-04-07 08:05:00|1893.8|1892.6|1896.3|1895.1|1896.3|1895.1|1893.6|1892.4|160
1649319000000|2022-04-07 08:10:00|1896.6|1895.4|1894.1|1892.9|1896.6|1895.4|1893.6|1892.4|107
1649319300000|2022-04-07 08:15:00|1894.6|1893.4|1893.8|1892.6|1894.6|1893.4|1893.6|1892.4|107
1649319600000|2022-04-07 08:20:00|1894.1|1892.9|1895.3|1894.1|1895.6|1894.4|1893.8|1892.6|49
1649319900000|2022-04-07 08:25:00|1895.1|1893.9|1895.8|1894.6|1896.1|1894.9|1895.1|1893.9|44
1649320200000|2022-04-07 08:30:00|1896.1|1894.9|1895.6|1894.4|1896.6|1895.4|1895.3|1894.1|70
1649320500000|2022-04-07 08:35:00|1895.8|1894.6|1895.1|1893.9|1896.1|1894.9|1895.1|1893.9|124
1649320800000|2022-04-07 08:40:00|1895.6|1894.4|1897.6|1896.4|1898.1|1896.9|1895.3|1894.1|248
1649321100000|2022-04-07 08:45:00|1897.8|1896.6|1898.1|1896.9|1898.6|1897.4|1897.6|1896.4|91
1649321400000|2022-04-07 08:50:00|1897.8|1896.6|1900.1|1898.9|1900.1|1898.9|1897.6|1896.4|171
1649321700000|2022-04-07 08:55:00|1899.8|1898.6|1900.6|1899.4|1900.8|1899.6|1899.6|1898.4|66
1649322000000|2022-04-07 09:00:00|1900.3|1899.1|1899.1|1897.9|1900.6|1899.4|1899.1|1897.9|164
1649322300000|2022-04-07 09:05:00|1898.6|1897.4|1899.1|1897.9|1899.8|1898.6|1898.6|1897.4|67
1649322600000|2022-04-07 09:10:00|1898.6|1897.4|1899.1|1897.9|1899.6|1898.4|1898.6|1897.4|32
1649322900000|2022-04-07 09:15:00|1898.6|1897.4|1899.6|1898.4|1900.1|1898.9|1898.6|1897.4|29
1649323200000|2022-04-07 09:20:00|1899.8|1898.6|1900.6|1899.4|1901.1|1899.9|1899.6|1898.4|122
1649323500000|2022-04-07 09:25:00|1900.3|1899.1|1901.1|1899.9|1901.1|1899.9|1900.1|1898.9|19
1649323800000|2022-04-07 09:30:00|1900.6|1899.4|1900.6|1899.4|1901.1|1899.9|1900.3|1899.1|62
1649324100000|2022-04-07 09:35:00|1900.1|1898.9|1901.6|1900.4|1901.6|1900.4|1900.1|1898.9|201
1649324400000|2022-04-07 09:40:00|1901.8|1900.6|1902.1|1900.9|1902.6|1901.4|1901.6|1900.4|66
1649324700000|2022-04-07 09:45:00|1901.8|1900.6|1901.6|1900.4|1902.1|1900.9|1901.1|1899.9|44
1649325000000|2022-04-07 09:50:00|1901.3|1900.1|1902.1|1900.9|1902.1|1900.9|1901.1|1899.9|18
1649325300000|2022-04-07 09:55:00|1902.3|1901.1|1902.6|1901.4|1903.1|1901.9|1902.1|1900.9|24
1649325600000|2022-04-07 10:00:00|1903.1|1901.9|1903.1|1901.9|1903.6|1902.4|1902.6|1901.4|58
1649325900000|2022-04-07 10:05:00|1902.8|1901.6|1903.1|1901.9|1903.1|1901.9|1902.6|1901.4|50
1649326200000|2022-04-07 10:10:00|1902.6|1901.4|1903.1|1901.9|1903.1|1901.9|1902.6|1901.4|28
1649326500000|2022-04-07 10:15:00|1903.3|1902.1|1903.1|1901.9|1903.6|1902.4|1902.6|1901.4|22
1649326800000|2022-04-07 10:20:00|1902.8|1901.6|1903.1|1901.9|1903.6|1902.4|1902.6|1901.4|113
1649327100000|2022-04-07 10:25:00|1902.6|1901.4|1903.1|1901.9|1903.3|1902.1|1902.6|1901.4|91
1649327400000|2022-04-07 10:30:00|1902.6|1901.4|1902.1|1900.9|1902.8|1901.6|1902.1|1900.9|89
1649327700000|2022-04-07 10:35:00|1902.3|1901.1|1903.6|1902.4|1903.6|1902.4|1902.1|1900.9|46
1649328000000|2022-04-07 10:40:00|1903.1|1901.9|1903.6|1902.4|1903.6|1902.4|1903.1|1901.9|56
1649328300000|2022-04-07 10:45:00|1903.1|1901.9|1904.1|1902.9|1904.6|1903.4|1903.1|1901.9|224
1649328600000|2022-04-07 10:50:00|1904.3|1903.1|1903.6|1902.4|1904.6|1903.4|1903.3|1902.1|154
1649328900000|2022-04-07 10:55:00|1903.3|1902.1|1903.6|1902.4|1903.6|1902.4|1903.1|1901.9|21
1649329200000|2022-04-07 11:00:00|1903.3|1902.1|1901.6|1900.4|1903.6|1902.4|1901.1|1899.9|88
1649329500000|2022-04-07 11:05:00|1902.1|1900.9|1905.1|1903.9|1910.8|1909.6|1901.6|1900.4|1314
1649329800000|2022-04-07 11:10:00|1905.6|1904.4|1906.6|1905.4|1907.6|1906.4|1903.6|1902.4|226
1649330100000|2022-04-07 11:15:00|1906.8|1905.6|1904.6|1903.4|1906.8|1905.6|1904.1|1902.9|110
1649330400000|2022-04-07 11:20:00|1904.8|1903.6|1904.6|1903.4|1906.6|1905.4|1904.6|1903.4|264
1649330700000|2022-04-07 11:25:00|1904.8|1903.6|1904.1|1902.9|1904.8|1903.6|1903.6|1902.4|89
1649331000000|2022-04-07 11:30:00|1904.3|1903.1|1903.3|1902.1|1905.1|1903.9|1902.6|1901.4|128
1649331300000|2022-04-07 11:35:00|1903.1|1901.9|1903.6|1902.4|1903.6|1902.4|1902.6|1901.4|73
1649331600000|2022-04-07 11:40:00|1903.3|1902.1|1904.1|1902.9|1904.6|1903.4|1902.8|1901.6|36
1649331900000|2022-04-07 11:45:00|1903.8|1902.6|1903.6|1902.4|1904.1|1902.9|1903.1|1901.9|64
1649332200000|2022-04-07 11:50:00|1903.3|1902.1|1903.8|1902.6|1904.1|1902.9|1903.1|1901.9|37
1649332500000|2022-04-07 11:55:00|1903.6|1902.4|1904.6|1903.4|1904.6|1903.4|1903.6|1902.4|35
1649332800000|2022-04-07 12:00:00|1904.3|1903.1|1902.6|1901.4|1905.1|1903.9|1902.6|1901.4|33
1649333100000|2022-04-07 12:05:00|1902.8|1901.6|1902.6|1901.4|1903.1|1901.9|1901.8|1900.6|73
1649333400000|2022-04-07 12:10:00|1902.3|1901.1|1901.6|1900.4|1902.3|1901.1|1901.6|1900.4|75
1649333700000|2022-04-07 12:15:00|1901.3|1900.1|1902.6|1901.4|1903.1|1901.9|1900.6|1899.4|127
1649334000000|2022-04-07 12:20:00|1902.8|1901.6|1901.6|1900.4|1903.1|1901.9|1901.6|1900.4|60
1649334300000|2022-04-07 12:25:00|1901.3|1900.1|1901.6|1900.4|1901.6|1900.4|1900.8|1899.6|89
1649334600000|2022-04-07 12:30:00|1901.3|1900.1|1902.6|1901.4|1902.6|1901.4|1900.8|1899.6|32
1649334900000|2022-04-07 12:35:00|1902.3|1901.1|1902.6|1901.4|1902.6|1901.4|1901.6|1900.4|43
1649335200000|2022-04-07 12:40:00|1902.1|1900.9|1902.1|1900.9|1902.6|1901.4|1901.8|1900.6|30
1649335500000|2022-04-07 12:45:00|1901.6|1900.4|1902.1|1900.9|1902.6|1901.4|1901.3|1900.1|102
1649335800000|2022-04-07 12:50:00|1902.3|1901.1|1899.6|1898.4|1902.3|1901.1|1899.1|1897.9|90
1649336100000|2022-04-07 12:55:00|1899.3|1898.1|1899.1|1897.9|1899.6|1898.4|1898.1|1896.9|70
1649336400000|2022-04-07 13:00:00|1899.6|1898.4|1898.1|1896.9|1899.6|1898.4|1898.1|1896.9|63
1649336700000|2022-04-07 13:05:00|1898.3|1897.1|1898.1|1896.9|1899.1|1897.9|1898.1|1896.9|42
1649337000000|2022-04-07 13:10:00|1898.6|1897.4|1898.1|1896.9|1898.8|1897.6|1897.6|1896.4|153
1649337300000|2022-04-07 13:15:00|1897.6|1896.4|1898.6|1897.4|1898.8|1897.6|1897.6|1896.4|83
1649337600000|2022-04-07 13:20:00|1898.1|1896.9|1897.6|1896.4|1898.3|1897.1|1897.6|1896.4|75
1649337900000|2022-04-07 13:25:00|1897.8|1896.6|1898.1|1896.9|1898.1|1896.9|1897.1|1895.9|51
1649338200000|2022-04-07 13:30:00|1898.3|1897.1|1902.6|1901.4|1902.6|1901.4|1898.3|1897.1|449
1649338500000|2022-04-07 13:35:00|1902.3|1901.1|1903.6|1902.4|1903.6|1902.4|1901.6|1900.4|143
1649338800000|2022-04-07 13:40:00|1903.3|1902.1|1901.1|1899.9|1904.6|1903.4|1900.6|1899.4|137
1649339100000|2022-04-07 13:45:00|1900.8|1899.6|1900.1|1898.9|1902.6|1901.4|1899.6|1898.4|136
1649339400000|2022-04-07 13:50:00|1900.6|1899.4|1902.1|1900.9|1903.1|1901.9|1900.1|1898.9|96
1649339700000|2022-04-07 13:55:00|1901.6|1900.4|1902.1|1900.9|1902.1|1900.9|1900.6|1899.4|148
1649340000000|2022-04-07 14:00:00|1901.8|1900.6|1898.1|1896.9|1903.1|1901.9|1897.6|1896.4|444
1649340300000|2022-04-07 14:05:00|1897.8|1896.6|1897.1|1895.9|1898.6|1897.4|1896.6|1895.4|166
1649340600000|2022-04-07 14:10:00|1896.8|1895.6|1898.3|1897.1|1899.1|1897.9|1896.6|1895.4|126
1649340900000|2022-04-07 14:15:00|1898.1|1896.9|1897.6|1896.4|1898.1|1896.9|1896.8|1895.6|47
1649341200000|2022-04-07 14:20:00|1897.1|1895.9|1896.3|1895.1|1897.6|1896.4|1895.6|1894.4|131
1649341500000|2022-04-07 14:25:00|1896.1|1894.9|1896.1|1894.9|1897.1|1895.9|1895.6|1894.4|160
1649341800000|2022-04-07 14:30:00|1895.8|1894.6|1899.6|1898.4|1899.6|1898.4|1895.8|1894.6|243
1649342100000|2022-04-07 14:35:00|1899.8|1898.6|1897.1|1895.9|1900.1|1898.9|1897.1|1895.9|111
1649342400000|2022-04-07 14:40:00|1896.6|1895.4|1894.6|1893.4|1896.6|1895.4|1894.3|1893.1|99
1649342700000|2022-04-07 14:45:00|1895.1|1893.9|1893.6|1892.4|1895.1|1893.9|1893.1|1891.9|86
1649343000000|2022-04-07 14:50:00|1894.1|1892.9|1896.1|1894.9|1896.1|1894.9|1894.1|1892.9|275
1649343300000|2022-04-07 14:55:00|1896.3|1895.1|1896.6|1895.4|1897.1|1895.9|1895.6|1894.4|335
1649343600000|2022-04-07 15:00:00|1896.8|1895.6|1898.6|1897.4|1898.6|1897.4|1896.6|1895.4|180
1649343900000|2022-04-07 15:05:00|1898.1|1896.9|1897.1|1895.9|1898.6|1897.4|1897.1|1895.9|97
1649344200000|2022-04-07 15:10:00|1896.6|1895.4|1896.6|1895.4|1897.1|1895.9|1895.6|1894.4|69
1649344500000|2022-04-07 15:15:00|1896.1|1894.9|1895.6|1894.4|1896.6|1895.4|1895.1|1893.9|179
1649344800000|2022-04-07 15:20:00|1895.3|1894.1|1897.1|1895.9|1897.1|1895.9|1895.1|1893.9|80
1649345100000|2022-04-07 15:25:00|1896.6|1895.4|1893.6|1892.4|1897.1|1895.9|1893.1|1891.9|161
1649345400000|2022-04-07 15:30:00|1894.1|1892.9|1894.1|1892.9|1894.6|1893.4|1892.6|1891.4|224
1649345700000|2022-04-07 15:35:00|1894.6|1893.4|1895.6|1894.4|1896.1|1894.9|1894.1|1892.9|87
1649346000000|2022-04-07 15:40:00|1895.8|1894.6|1894.6|1893.4|1896.1|1894.9|1894.6|1893.4|84
1649346300000|2022-04-07 15:45:00|1894.8|1893.6|1895.1|1893.9|1897.1|1895.9|1894.6|1893.4|36
1649346600000|2022-04-07 15:50:00|1894.8|1893.6|1893.8|1892.6|1895.6|1894.4|1893.6|1892.4|23
1649346900000|2022-04-07 15:55:00|1894.1|1892.9|1895.6|1894.4|1895.6|1894.4|1893.6|1892.4|12
1649347200000|2022-04-07 16:00:00|1895.1|1893.9|1895.6|1894.4|1896.6|1895.4|1895.1|1893.9|26
1649347500000|2022-04-07 16:05:00|1896.1|1894.9|1897.1|1895.9|1897.1|1895.9|1895.6|1894.4|69
1649347800000|2022-04-07 16:10:00|1897.6|1896.4|1897.3|1896.1|1898.1|1896.9|1896.6|1895.4|117
1649348100000|2022-04-07 16:15:00|1897.6|1896.4|1896.6|1895.4|1897.6|1896.4|1896.1|1894.9|122
1649348400000|2022-04-07 16:20:00|1896.3|1895.1|1896.6|1895.4|1897.6|1896.4|1896.1|1894.9|34
1649348700000|2022-04-07 16:25:00|1896.8|1895.6|1896.6|1895.4|1897.6|1896.4|1895.8|1894.6|28
1649349000000|2022-04-07 16:30:00|1896.1|1894.9|1896.6|1895.4|1897.1|1895.9|1896.1|1894.9|81
1649349300000|2022-04-07 16:35:00|1896.1|1894.9|1895.6|1894.4|1897.1|1895.9|1895.6|1894.4|49
1649349600000|2022-04-07 16:40:00|1896.1|1894.9|1895.6|1894.4|1896.6|1895.4|1895.1|1893.9|42
1649349900000|2022-04-07 16:45:00|1895.3|1894.1|1894.1|1892.9|1896.1|1894.9|1894.1|1892.9|91
1649350200000|2022-04-07 16:50:00|1894.3|1893.1|1895.1|1893.9|1895.8|1894.6|1894.3|1893.1|101
1649350500000|2022-04-07 16:55:00|1894.8|1893.6|1897.1|1895.9|1897.1|1895.9|1894.6|1893.4|107
1649350800000|2022-04-07 17:00:00|1896.8|1895.6|1898.1|1896.9|1898.6|1897.4|1896.6|1895.4|59
1649351100000|2022-04-07 17:05:00|1897.8|1896.6|1898.6|1897.4|1898.8|1897.6|1897.8|1896.6|38
1649351400000|2022-04-07 17:10:00|1899.1|1897.9|1900.1|1898.9|1901.1|1899.9|1898.8|1897.6|106
1649351700000|2022-04-07 17:15:00|1900.3|1899.1|1901.1|1899.9|1901.6|1900.4|1900.1|1898.9|37
1649352000000|2022-04-07 17:20:00|1901.3|1900.1|1901.1|1899.9|1902.6|1901.4|1901.1|1899.9|62
1649352300000|2022-04-07 17:25:00|1901.6|1900.4|1903.3|1902.1|1903.6|1902.4|1901.6|1900.4|87
1649352600000|2022-04-07 17:30:00|1903.6|1902.4|1903.6|1902.4|1904.6|1903.4|1903.1|1901.9|197
1649352900000|2022-04-07 17:35:00|1903.3|1902.1|1902.6|1901.4|1904.1|1902.9|1902.1|1900.9|42
1649353200000|2022-04-07 17:40:00|1902.8|1901.6|1902.1|1900.9|1903.1|1901.9|1902.1|1900.9|19
1649353500000|2022-04-07 17:45:00|1901.8|1900.6|1901.8|1900.6|1903.1|1901.9|1901.1|1899.9|43
1649353800000|2022-04-07 17:50:00|1902.1|1900.9|1901.6|1900.4|1902.6|1901.4|1901.1|1899.9|36
1649354100000|2022-04-07 17:55:00|1901.3|1900.1|1905.3|1904.1|1905.6|1904.4|1901.1|1899.9|94
1649354400000|2022-04-07 18:00:00|1905.1|1903.9|1905.1|1903.9|1906.6|1905.4|1904.6|1903.4|64
1649354700000|2022-04-07 18:05:00|1904.8|1903.6|1905.6|1904.4|1905.6|1904.4|1903.6|1902.4|38
1649355000000|2022-04-07 18:10:00|1905.1|1903.9|1905.1|1903.9|1905.6|1904.4|1904.6|1903.4|31
1649355300000|2022-04-07 18:15:00|1904.6|1903.4|1903.1|1901.9|1905.1|1903.9|1903.1|1901.9|54
1649355600000|2022-04-07 18:20:00|1903.6|1902.4|1904.1|1902.9|1904.1|1902.9|1903.1|1901.9|21
1649355900000|2022-04-07 18:25:00|1904.3|1903.1|1904.1|1902.9|1907.1|1905.9|1904.1|1902.9|100
1649356200000|2022-04-07 18:30:00|1904.3|1903.1|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|73
1649356500000|2022-04-07 18:35:00|1904.3|1903.1|1905.1|1903.9|1905.3|1904.1|1903.6|1902.4|37
1649356800000|2022-04-07 18:40:00|1904.6|1903.4|1906.1|1904.9|1906.6|1905.4|1904.3|1903.1|69
1649357100000|2022-04-07 18:45:00|1905.8|1904.6|1907.1|1905.9|1907.6|1906.4|1905.6|1904.4|94
1649357400000|2022-04-07 18:50:00|1907.3|1906.1|1908.8|1907.6|1909.6|1908.4|1907.3|1906.1|167
1649357700000|2022-04-07 18:55:00|1909.1|1907.9|1910.6|1909.4|1911.1|1909.9|1908.6|1907.4|67
1649358000000|2022-04-07 19:00:00|1910.1|1908.9|1912.1|1910.9|1912.6|1911.4|1910.1|1908.9|194
1649358300000|2022-04-07 19:05:00|1911.6|1910.4|1912.6|1911.4|1913.1|1911.9|1911.1|1909.9|140
1649358600000|2022-04-07 19:10:00|1912.1|1910.9|1913.1|1911.9|1913.1|1911.9|1912.1|1910.9|61
1649358900000|2022-04-07 19:15:00|1913.6|1912.4|1912.3|1911.1|1914.1|1912.9|1912.1|1910.9|108
1649359200000|2022-04-07 19:20:00|1912.1|1910.9|1909.8|1908.6|1912.1|1910.9|1909.6|1908.4|120
1649359500000|2022-04-07 19:25:00|1910.1|1908.9|1909.1|1907.9|1910.6|1909.4|1908.8|1907.6|38
1649359800000|2022-04-07 19:30:00|1908.6|1907.4|1910.6|1909.4|1910.6|1909.4|1908.6|1907.4|141
1649360100000|2022-04-07 19:35:00|1910.3|1909.1|1910.6|1909.4|1910.6|1909.4|1909.6|1908.4|74
1649360400000|2022-04-07 19:40:00|1910.8|1909.6|1911.1|1909.9|1912.6|1911.4|1910.1|1908.9|126
1649360700000|2022-04-07 19:45:00|1910.8|1909.6|1909.1|1907.9|1912.1|1910.9|1908.6|1907.4|86
1649361000000|2022-04-07 19:50:00|1908.6|1907.4|1906.6|1905.4|1909.6|1908.4|1906.1|1904.9|360
1649361300000|2022-04-07 19:55:00|1906.3|1905.1|1905.1|1903.9|1906.8|1905.6|1904.6|1903.4|145
1649361600000|2022-04-07 20:00:00|1904.6|1903.4|1905.3|1904.1|1905.8|1904.6|1904.6|1903.4|24
1649361900000|2022-04-07 20:05:00|1905.6|1904.4|1906.1|1904.9|1906.1|1904.9|1905.1|1903.9|8
1649362200000|2022-04-07 20:10:00|1905.6|1904.4|1905.6|1904.4|1906.1|1904.9|1905.6|1904.4|14
1649362500000|2022-04-07 20:15:00|1905.3|1904.1|1905.3|1904.1|1905.3|1904.1|1905.1|1903.9|3
1649362800000|2022-04-07 20:20:00|1905.6|1903.6|1905|1903|1905.9|1903.9|1905|1903|12
1649363100000|2022-04-07 20:25:00|1905.2|1903.2|1904.4|1902.4|1905.2|1903.2|1903.5|1901.5|23
1649363400000|2022-04-07 20:30:00|1904.6|1902.6|1904.5|1902.5|1905|1903|1903.8|1901.8|25
1649363700000|2022-04-07 20:35:00|1904.6|1902.6|1905.1|1903.1|1905.2|1903.2|1904.5|1902.5|3
1649364000000|2022-04-07 20:40:00|1905.3|1903.3|1905.2|1903.2|1905.3|1903.3|1904.8|1902.8|9
1649364300000|2022-04-07 20:45:00|1905.1|1903.1|1903.4|1901.4|1905.2|1903.2|1903.2|1901.2|39
1649364600000|2022-04-07 20:50:00|1903.5|1901.5|1904|1902|1904.6|1902.6|1903.4|1901.4|37
1649364900000|2022-04-07 20:55:00|1904.2|1902.2|1903.8|1901.8|1904.9|1902.9|1903.8|1901.8|0
1649365200000|2022-04-07 21:00:00|1904.3|1902.3|1904.3|1902.3|1904.3|1902.3|1904.2|1902.2|8
1649365500000|2022-04-07 21:05:00|1904.2|1902.2|1904.2|1902.2|1904.2|1902.2|1904.2|1902.2|0
1649366100000|2022-04-07 21:15:00|1904|1902|1903.9|1901.9|1904|1902|1903.8|1901.8|0
1649366400000|2022-04-07 21:20:00|1904|1902|1903.9|1901.9|1904|1902|1903.9|1901.9|0
1649366700000|2022-04-07 21:25:00|1904|1902|1904|1902|1904.2|1902.2|1903.9|1901.9|0
1649367000000|2022-04-07 21:30:00|1904.1|1902.1|1904.1|1902.1|1904.1|1902.1|1904.1|1902.1|0
1649367300000|2022-04-07 21:35:00|1904.2|1902.2|1904.1|1902.1|1904.2|1902.2|1904.1|1902.1|0
1649367600000|2022-04-07 21:40:00|1904.2|1902.2|1904.2|1902.2|1904.2|1902.2|1904.1|1902.1|0
1649367900000|2022-04-07 21:45:00|1904.3|1902.3|1904.2|1902.2|1904.3|1902.3|1904.2|1902.2|0
1649368500000|2022-04-07 21:55:00|1904.1|1902.1|1904.1|1902.1|1904.3|1902.3|1904.1|1902.1|0
1649368800000|2022-04-07 22:00:00|1903.9|1901.9|1905|1903|1905.2|1903.2|1903.9|1901.9|0
1649369100000|2022-04-07 22:05:00|1904.9|1902.9|1904.8|1902.8|1905.1|1903.1|1904.6|1902.6|0
1649369400000|2022-04-07 22:10:00|1905|1903|1905|1903|1905.2|1903.2|1905|1903|0
1649369700000|2022-04-07 22:15:00|1905.2|1903.2|1905.4|1903.4|1905.6|1903.6|1905.2|1903.2|0
1649370000000|2022-04-07 22:20:00|1905.3|1903.3|1904.7|1902.7|1905.6|1903.6|1904.6|1902.6|0
1649370300000|2022-04-07 22:25:00|1904.6|1902.6|1903.9|1901.9|1904.6|1902.6|1903.9|1901.9|0
1649370600000|2022-04-07 22:30:00|1904|1902|1903.4|1901.4|1904.2|1902.2|1903.4|1901.4|0
1649370900000|2022-04-07 22:35:00|1903.5|1901.5|1903.7|1901.7|1903.7|1901.7|1903.4|1901.4|0
1649371200000|2022-04-07 22:40:00|1903.9|1901.9|1904.5|1902.5|1904.5|1902.5|1903.9|1901.9|0
1649371500000|2022-04-07 22:45:00|1904.3|1902.3|1904.5|1902.5|1904.5|1902.5|1904.3|1902.3|0
1649371800000|2022-04-07 22:50:00|1904.6|1902.6|1904.6|1902.6|1905.2|1903.2|1904.6|1902.6|0
1649372100000|2022-04-07 22:55:00|1904.7|1902.7|1904.8|1902.8|1904.8|1902.8|1904.7|1902.7|0
1649372400000|2022-04-07 23:00:00|1904.9|1902.9|1904.9|1902.9|1905.2|1903.2|1904.6|1902.6|0
1649372700000|2022-04-07 23:05:00|1905|1903|1905.2|1903.2|1905.2|1903.2|1905|1903|0
1649373000000|2022-04-07 23:10:00|1905.5|1903.5|1906|1904|1906|1904|1905.2|1903.2|0
1649373300000|2022-04-07 23:15:00|1905.9|1903.9|1906.1|1904.1|1906.2|1904.2|1905.9|1903.9|0
1649373600000|2022-04-07 23:20:00|1906.3|1904.3|1906.3|1904.3|1906.5|1904.5|1905.9|1903.9|0
1649373900000|2022-04-07 23:25:00|1906.5|1904.5|1906.9|1904.9|1907.1|1905.1|1906.5|1904.5|0
1649374200000|2022-04-07 23:30:00|1907|1905|1906.8|1904.8|1907.5|1905.5|1906.8|1904.8|0
1649374500000|2022-04-07 23:35:00|1906.9|1904.9|1907.1|1905.1|1907.2|1905.2|1906.3|1904.3|0
1649374800000|2022-04-07 23:40:00|1907.2|1905.2|1907.3|1905.3|1908.3|1906.3|1906.8|1904.8|0
1649375100000|2022-04-07 23:45:00|1906.8|1905.6|1908.1|1906.9|1908.1|1906.9|1905.6|1904.4|682
1649375400000|2022-04-07 23:50:00|1908.6|1907.4|1908.1|1906.9|1910.1|1908.9|1907.6|1906.4|416
1649375700000|2022-04-07 23:55:00|1908.6|1907.4|1906.8|1905.6|1912.3|1911.1|1906.3|1905.1|985
1649376000000|2022-04-08 00:00:00|1906.6|1905.4|1904.4|1903.6|1906.6|1905.6|1899.9|1899.1|2128
1649376300000|2022-04-08 00:05:00|1904.1|1903.3|1905.9|1905.1|1908.4|1907.6|1904.1|1903.3|1263
1649376600000|2022-04-08 00:10:00|1906.4|1905.6|1902.4|1901.6|1906.4|1905.6|1901.4|1900.6|812
1649376900000|2022-04-08 00:15:00|1902.9|1902.1|1896.4|1895.6|1902.9|1902.1|1896.4|1895.6|709
1649377200000|2022-04-08 00:20:00|1895.9|1895.1|1896.9|1896.1|1899.4|1898.6|1895.4|1894.6|513
1649377500000|2022-04-08 00:25:00|1896.4|1895.6|1893.9|1893.1|1897.9|1897.1|1893.4|1892.6|686
1649377800000|2022-04-08 00:30:00|1893.4|1892.6|1892.9|1892.1|1895.9|1895.1|1892.6|1891.8|578
1649378100000|2022-04-08 00:35:00|1892.6|1891.8|1892.9|1892.1|1893.9|1893.1|1892.4|1891.6|347
1649378400000|2022-04-08 00:40:00|1892.4|1891.6|1891.6|1890.8|1893.9|1893.1|1891.4|1890.6|316
1649378700000|2022-04-08 00:45:00|1891.4|1890.6|1892.4|1891.6|1893.4|1892.6|1891.4|1890.6|288
1649379000000|2022-04-08 00:50:00|1892.9|1892.1|1892.9|1892.1|1893.9|1893.1|1892.4|1891.6|289
1649379300000|2022-04-08 00:55:00|1893.4|1892.6|1893.9|1893.1|1893.9|1893.1|1890.4|1889.6|346
1649379600000|2022-04-08 01:00:00|1893.4|1892.6|1894.9|1894.1|1895.4|1894.6|1892.4|1891.6|389
1649379900000|2022-04-08 01:05:00|1895.4|1894.6|1893.4|1892.6|1895.4|1894.6|1893.4|1892.6|478
1649380200000|2022-04-08 01:10:00|1893.9|1893.1|1890.9|1890.1|1893.9|1893.1|1890.4|1889.6|380
1649380500000|2022-04-08 01:15:00|1891.4|1890.6|1890.9|1890.1|1892.4|1891.6|1889.4|1888.6|324
1649380800000|2022-04-08 01:20:00|1891.4|1890.6|1888.9|1888.1|1891.9|1891.1|1888.4|1887.6|283
1649381100000|2022-04-08 01:25:00|1889.4|1888.6|1888.4|1887.6|1890.6|1889.8|1888.4|1887.6|255
1649381400000|2022-04-08 01:30:00|1888.9|1888.1|1884.6|1883.8|1888.9|1888.1|1884.6|1883.8|660
1649381700000|2022-04-08 01:35:00|1884.9|1884.1|1884.9|1884.1|1887.4|1886.6|1883.9|1883.1|566
1649382000000|2022-04-08 01:40:00|1884.4|1883.6|1887.9|1887.1|1888.4|1887.6|1884.4|1883.6|368
1649382300000|2022-04-08 01:45:00|1888.1|1887.3|1888.9|1888.1|1888.9|1888.1|1887.4|1886.6|185
1649382600000|2022-04-08 01:50:00|1888.4|1887.6|1885.4|1884.6|1888.4|1887.6|1884.9|1884.1|450
1649382900000|2022-04-08 01:55:00|1884.9|1884.1|1884.4|1883.6|1885.9|1885.1|1884.4|1883.6|287
1649383200000|2022-04-08 02:00:00|1884.6|1883.8|1886.9|1886.1|1886.9|1886.1|1883.9|1883.1|400
1649383500000|2022-04-08 02:05:00|1887.4|1886.6|1885.4|1884.6|1887.9|1887.1|1884.9|1884.1|333
1649383800000|2022-04-08 02:10:00|1885.1|1884.3|1885.4|1884.6|1885.9|1885.1|1884.9|1884.1|262
1649384100000|2022-04-08 02:15:00|1885.6|1884.8|1885.4|1884.6|1886.4|1885.6|1884.4|1883.6|273
1649384400000|2022-04-08 02:20:00|1885.1|1884.3|1886.4|1885.6|1886.4|1885.6|1884.9|1884.1|207
1649384700000|2022-04-08 02:25:00|1886.1|1885.3|1887.4|1886.6|1887.4|1886.6|1885.4|1884.6|222
1649385000000|2022-04-08 02:30:00|1887.9|1887.1|1888.4|1887.6|1889.4|1888.6|1887.9|1887.1|202
1649385300000|2022-04-08 02:35:00|1887.9|1887.1|1888.4|1887.6|1888.4|1887.6|1887.4|1886.6|102
1649385600000|2022-04-08 02:40:00|1888.6|1887.8|1888.9|1888.1|1889.9|1889.1|1888.4|1887.6|149
1649385900000|2022-04-08 02:45:00|1889.4|1888.6|1889.9|1889.1|1890.4|1889.6|1888.9|1888.1|324
1649386200000|2022-04-08 02:50:00|1889.4|1888.6|1890.4|1889.6|1890.4|1889.6|1889.4|1888.6|89
1649386500000|2022-04-08 02:55:00|1889.9|1889.1|1890.4|1889.6|1890.4|1889.6|1889.9|1889.1|81
1649386800000|2022-04-08 03:00:00|1889.9|1889.1|1889.4|1888.6|1890.4|1889.6|1888.9|1888.1|257
1649387100000|2022-04-08 03:05:00|1889.1|1888.3|1890.4|1889.6|1890.4|1889.6|1889.1|1888.3|82
1649387400000|2022-04-08 03:10:00|1890.1|1889.3|1890.4|1889.6|1891.4|1890.6|1889.9|1889.1|315
1649387700000|2022-04-08 03:15:00|1889.9|1889.1|1889.9|1889.1|1890.4|1889.6|1889.9|1889.1|135
1649388000000|2022-04-08 03:20:00|1889.6|1888.8|1890.4|1889.6|1890.4|1889.6|1889.6|1888.8|145
1649388300000|2022-04-08 03:25:00|1890.1|1889.3|1889.4|1888.6|1890.4|1889.6|1889.4|1888.6|120
1649388600000|2022-04-08 03:30:00|1889.9|1889.1|1887.4|1886.6|1890.9|1890.1|1887.4|1886.6|965
1649388900000|2022-04-08 03:35:00|1887.9|1887.1|1888.4|1887.6|1889.9|1889.1|1887.4|1886.6|326
1649389200000|2022-04-08 03:40:00|1888.9|1888.1|1890.9|1890.1|1891.4|1890.6|1888.6|1887.8|424
1649389500000|2022-04-08 03:45:00|1890.6|1889.8|1890.9|1890.1|1891.9|1891.1|1890.4|1889.6|247
1649389800000|2022-04-08 03:50:00|1890.4|1889.6|1890.4|1889.6|1890.9|1890.1|1890.4|1889.6|273
1649390100000|2022-04-08 03:55:00|1890.9|1890.1|1890.4|1889.6|1890.9|1890.1|1889.9|1889.1|194
1649390400000|2022-04-08 04:00:00|1890.9|1890.1|1887.4|1886.6|1891.4|1890.6|1887.4|1886.6|591
1649390700000|2022-04-08 04:05:00|1887.9|1887.1|1887.4|1886.6|1887.9|1887.1|1886.9|1886.1|326
1649391000000|2022-04-08 04:10:00|1887.9|1887.1|1887.9|1887.1|1888.4|1887.6|1886.9|1886.1|449
1649391300000|2022-04-08 04:15:00|1887.6|1886.8|1887.4|1886.6|1888.4|1887.6|1886.9|1886.1|255
1649391600000|2022-04-08 04:20:00|1887.1|1886.3|1887.9|1887.1|1887.9|1887.1|1886.6|1885.8|220
1649391900000|2022-04-08 04:25:00|1887.4|1886.6|1888.4|1887.6|1888.9|1888.1|1887.4|1886.6|199
1649392200000|2022-04-08 04:30:00|1888.9|1888.1|1889.4|1888.6|1889.4|1888.6|1888.4|1887.6|434
1649392500000|2022-04-08 04:35:00|1889.9|1889.1|1889.9|1889.1|1890.9|1890.1|1889.6|1888.8|401
1649392800000|2022-04-08 04:40:00|1890.4|1889.6|1889.9|1889.1|1890.4|1889.6|1889.9|1889.1|235
1649393100000|2022-04-08 04:45:00|1889.4|1888.6|1889.4|1888.6|1889.4|1888.6|1888.9|1888.1|270
1649393400000|2022-04-08 04:50:00|1889.1|1888.3|1889.4|1888.6|1889.4|1888.6|1888.9|1888.1|311
1649393700000|2022-04-08 04:55:00|1889.1|1888.3|1890.9|1890.1|1890.9|1890.1|1889.1|1888.3|397
1649394000000|2022-04-08 05:00:00|1891.4|1890.6|1891.4|1890.6|1892.9|1892.1|1890.4|1889.6|681
1649394300000|2022-04-08 05:05:00|1890.9|1890.1|1891.9|1891.1|1891.9|1891.1|1890.1|1889.3|627
1649394600000|2022-04-08 05:10:00|1891.6|1890.8|1893.4|1892.6|1893.4|1892.6|1891.4|1890.6|338
1649394900000|2022-04-08 05:15:00|1892.9|1892.1|1892.9|1892.1|1893.4|1892.6|1892.4|1891.6|364
1649395200000|2022-04-08 05:20:00|1893.4|1892.6|1892.4|1891.6|1893.4|1892.6|1891.9|1891.1|561
1649395500000|2022-04-08 05:25:00|1892.1|1891.3|1893.4|1892.6|1893.4|1892.6|1891.9|1891.1|285
1649395800000|2022-04-08 05:30:00|1893.1|1892.3|1892.4|1891.6|1893.4|1892.6|1892.1|1891.3|325
1649396100000|2022-04-08 05:35:00|1891.9|1891.1|1892.4|1891.6|1892.4|1891.6|1891.9|1891.1|357
1649396400000|2022-04-08 05:40:00|1891.9|1891.1|1892.4|1891.6|1892.4|1891.6|1891.9|1891.1|356
1649396700000|2022-04-08 05:45:00|1892.1|1891.3|1891.9|1891.1|1892.9|1892.1|1890.9|1890.1|824
1649397000000|2022-04-08 05:50:00|1892.4|1891.6|1894.9|1894.1|1895.4|1894.6|1892.1|1891.3|1293
1649397300000|2022-04-08 05:55:00|1894.4|1893.6|1896.4|1895.6|1896.4|1895.6|1893.9|1893.1|3210
1649397600000|2022-04-08 06:00:00|1896.9|1896.1|1895.4|1894.6|1897.4|1896.6|1894.9|1894.1|3331
1649397900000|2022-04-08 06:05:00|1894.9|1894.1|1897.6|1895.6|1897.8|1896.6|1894.9|1894.1|706
1649398200000|2022-04-08 06:10:00|1897.4|1895.4|1899.3|1897.3|1899.4|1897.4|1897.4|1895.4|8
1649398500000|2022-04-08 06:15:00|1899.1|1897.1|1898.9|1896.9|1899.8|1897.8|1898.5|1896.5|524
1649398800000|2022-04-08 06:20:00|1898.6|1896.6|1900.7|1898.7|1900.7|1898.7|1898.6|1896.6|0
1649399100000|2022-04-08 06:25:00|1900.8|1898.8|1900.4|1898.4|1901|1899|1899.9|1897.9|0
1649399400000|2022-04-08 06:30:00|1922.1|1920.1|1922.2|1920.2|1922.8|1920.8|1921.8|1919.8|0
1649399700000|2022-04-08 06:35:00|1922.4|1920.4|1920.7|1918.7|1922.4|1920.4|1920.5|1918.5|0
1649400000000|2022-04-08 06:40:00|1920.6|1918.6|1921.6|1919.6|1921.6|1919.6|1920.3|1918.3|0
1649400300000|2022-04-08 06:45:00|1899.9|1897.9|1900.7|1898.7|1900.7|1898.7|1899.7|1897.7|0
1649400600000|2022-04-08 06:50:00|1900.6|1898.6|1901.8|1899.8|1902.1|1900.1|1900.5|1898.5|0
1649400900000|2022-04-08 06:55:00|1901.9|1899.9|1901.6|1899.6|1902.5|1900.5|1901.3|1899.3|0
1649401200000|2022-04-08 07:00:00|1901.8|1899.8|1900.6|1898.6|1902|1900|1900.4|1898.4|0
1649401500000|2022-04-08 07:05:00|1900.4|1898.4|1900.4|1898.4|1901.2|1899.2|1899.6|1897.6|0
1649401800000|2022-04-08 07:10:00|1900.3|1898.3|1901.7|1899.7|1902.2|1900.2|1900.3|1898.3|0
1649402100000|2022-04-08 07:15:00|1901.9|1899.9|1901.4|1899.4|1901.9|1899.9|1900.2|1898.2|0
1649402400000|2022-04-08 07:20:00|1901.5|1899.5|1901.9|1899.9|1903|1901|1901.1|1899.1|0
1649402700000|2022-04-08 07:25:00|1901.7|1899.7|1902.2|1900.2|1902.2|1900.2|1901|1899|0
1649403000000|2022-04-08 07:30:00|1902.8|1901.6|1904.1|1902.9|1904.6|1903.4|1901.6|1900.4|838
1649403300000|2022-04-08 07:35:00|1904.6|1903.4|1908.1|1906.9|1908.1|1906.9|1904.6|1903.4|407
1649403600000|2022-04-08 07:40:00|1908.6|1907.4|1907.1|1905.9|1908.6|1907.4|1906.8|1905.6|343
1649403900000|2022-04-08 07:45:00|1906.8|1905.6|1907.6|1906.4|1907.6|1906.4|1906.1|1904.9|124
1649404200000|2022-04-08 07:50:00|1907.3|1906.1|1907.6|1906.4|1908.6|1907.4|1907.1|1905.9|166
1649404500000|2022-04-08 07:55:00|1907.3|1906.1|1908.6|1907.4|1908.6|1907.4|1907.1|1905.9|132
1649404800000|2022-04-08 08:00:00|1908.1|1906.9|1909.6|1908.4|1909.6|1908.4|1908.1|1906.9|128
1649405100000|2022-04-08 08:05:00|1909.3|1908.1|1909.1|1907.9|1909.6|1908.4|1909.1|1907.9|177
1649405400000|2022-04-08 08:10:00|1908.6|1907.4|1908.6|1907.4|1909.1|1907.9|1908.1|1906.9|86
1649405700000|2022-04-08 08:15:00|1908.3|1907.1|1908.6|1907.4|1909.1|1907.9|1908.1|1906.9|67
1649406000000|2022-04-08 08:20:00|1908.8|1907.6|1910.1|1908.9|1910.1|1908.9|1908.8|1907.6|61
1649406300000|2022-04-08 08:25:00|1909.8|1908.6|1910.1|1908.9|1910.6|1909.4|1909.6|1908.4|81
1649406600000|2022-04-08 08:30:00|1910.3|1909.1|1909.6|1908.4|1910.3|1909.1|1909.6|1908.4|45
1649406900000|2022-04-08 08:35:00|1909.1|1907.9|1909.1|1907.9|1909.3|1908.1|1908.6|1907.4|77
1649407200000|2022-04-08 08:40:00|1908.6|1907.4|1908.1|1906.9|1908.6|1907.4|1908.1|1906.9|82
1649407500000|2022-04-08 08:45:00|1908.6|1907.4|1908.1|1906.9|1908.6|1907.4|1907.6|1906.4|62
1649407800000|2022-04-08 08:50:00|1907.8|1906.6|1906.6|1905.4|1907.8|1906.6|1906.6|1905.4|95
1649408100000|2022-04-08 08:55:00|1905.8|1904.6|1906.1|1904.9|1906.1|1904.9|1905.6|1904.4|328
1649408400000|2022-04-08 09:00:00|1905.8|1904.6|1904.6|1903.4|1905.8|1904.6|1903.1|1901.9|190
1649408700000|2022-04-08 09:05:00|1904.8|1903.6|1904.1|1902.9|1905.1|1903.9|1904.1|1902.9|128
1649409000000|2022-04-08 09:10:00|1904.3|1903.1|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|55
1649409300000|2022-04-08 09:15:00|1904.8|1903.6|1905.1|1903.9|1905.1|1903.9|1904.6|1903.4|41
1649409600000|2022-04-08 09:20:00|1905.6|1904.4|1905.6|1904.4|1906.1|1904.9|1905.6|1904.4|102
1649409900000|2022-04-08 09:25:00|1906.1|1904.9|1905.6|1904.4|1906.1|1904.9|1905.6|1904.4|69
1649410200000|2022-04-08 09:30:00|1906.1|1904.9|1905.1|1903.9|1906.1|1904.9|1905.1|1903.9|75
1649410500000|2022-04-08 09:35:00|1904.6|1903.4|1906.1|1904.9|1906.1|1904.9|1904.1|1902.9|159
1649410800000|2022-04-08 09:40:00|1906.6|1905.4|1905.1|1903.9|1906.6|1905.4|1905.1|1903.9|112
1649411100000|2022-04-08 09:45:00|1905.3|1904.1|1906.6|1905.4|1906.6|1905.4|1905.1|1903.9|104
1649411400000|2022-04-08 09:50:00|1907.1|1905.9|1906.8|1905.6|1907.1|1905.9|1906.1|1904.9|132
1649411700000|2022-04-08 09:55:00|1906.6|1905.4|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|51
1649412000000|2022-04-08 10:00:00|1906.8|1905.6|1906.1|1904.9|1907.1|1905.9|1906.1|1904.9|76
1649412300000|2022-04-08 10:05:00|1906.3|1905.1|1906.1|1904.9|1906.6|1905.4|1906.1|1904.9|35
1649412600000|2022-04-08 10:10:00|1906.6|1905.4|1904.6|1903.4|1906.6|1905.4|1904.3|1903.1|47
1649412900000|2022-04-08 10:15:00|1905.1|1903.9|1903.6|1902.4|1905.3|1904.1|1903.3|1902.1|162
1649413200000|2022-04-08 10:20:00|1903.8|1902.6|1903.6|1902.4|1904.1|1902.9|1903.1|1901.9|22
1649413500000|2022-04-08 10:25:00|1903.3|1902.1|1903.6|1902.4|1903.6|1902.4|1903.1|1901.9|29
1649413800000|2022-04-08 10:30:00|1903.3|1902.1|1903.1|1901.9|1903.6|1902.4|1902.6|1901.4|48
1649414100000|2022-04-08 10:35:00|1902.6|1901.4|1903.6|1902.4|1903.6|1902.4|1902.6|1901.4|40
1649414400000|2022-04-08 10:40:00|1903.8|1902.6|1904.1|1902.9|1904.1|1902.9|1903.6|1902.4|22
1649414700000|2022-04-08 10:45:00|1903.8|1902.6|1904.1|1902.9|1904.1|1902.9|1903.6|1902.4|59
1649415000000|2022-04-08 10:50:00|1904.6|1903.4|1905.1|1903.9|1905.1|1903.9|1904.3|1903.1|106
1649415300000|2022-04-08 10:55:00|1904.6|1903.4|1905.3|1904.1|1905.6|1904.4|1904.6|1903.4|58
1649415600000|2022-04-08 11:00:00|1905.6|1904.4|1905.6|1904.4|1905.6|1904.4|1905.1|1903.9|46
1649415900000|2022-04-08 11:05:00|1905.3|1904.1|1906.1|1904.9|1906.6|1905.4|1905.3|1904.1|44
1649416200000|2022-04-08 11:10:00|1906.6|1905.4|1906.1|1904.9|1907.1|1905.9|1905.6|1904.4|25
1649416500000|2022-04-08 11:15:00|1905.8|1904.6|1906.1|1904.9|1906.6|1905.4|1905.6|1904.4|52
1649416800000|2022-04-08 11:20:00|1906.6|1905.4|1906.1|1904.9|1906.6|1905.4|1905.6|1904.4|31
1649417100000|2022-04-08 11:25:00|1906.3|1905.1|1906.1|1904.9|1906.6|1905.4|1906.1|1904.9|23
1649417400000|2022-04-08 11:30:00|1905.8|1904.6|1906.1|1904.9|1906.6|1905.4|1905.3|1904.1|30
1649417700000|2022-04-08 11:35:00|1906.6|1905.4|1907.1|1905.9|1907.1|1905.9|1906.3|1905.1|38
1649418000000|2022-04-08 11:40:00|1906.8|1905.6|1907.6|1906.4|1908.1|1906.9|1906.6|1905.4|108
1649418300000|2022-04-08 11:45:00|1907.1|1905.9|1907.1|1905.9|1907.6|1906.4|1907.1|1905.9|52
1649418600000|2022-04-08 11:50:00|1906.8|1905.6|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|27
1649418900000|2022-04-08 11:55:00|1906.8|1905.6|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|77
1649419200000|2022-04-08 12:00:00|1907.6|1906.4|1906.1|1904.9|1907.6|1906.4|1906.1|1904.9|68
1649419500000|2022-04-08 12:05:00|1906.6|1905.4|1906.6|1905.4|1906.6|1905.4|1905.8|1904.6|37
1649419800000|2022-04-08 12:10:00|1906.1|1904.9|1905.6|1904.4|1906.1|1904.9|1905.6|1904.4|111
1649420100000|2022-04-08 12:15:00|1905.8|1904.6|1905.6|1904.4|1906.1|1904.9|1905.6|1904.4|22
1649420400000|2022-04-08 12:20:00|1905.8|1904.6|1906.6|1905.4|1906.6|1905.4|1905.6|1904.4|23
1649420700000|2022-04-08 12:25:00|1907.1|1905.9|1906.6|1905.4|1907.1|1905.9|1906.1|1904.9|72
1649421000000|2022-04-08 12:30:00|1906.3|1905.1|1905.6|1904.4|1906.6|1905.4|1904.6|1903.4|194
1649421300000|2022-04-08 12:35:00|1905.3|1904.1|1905.6|1904.4|1906.1|1904.9|1905.1|1903.9|25
1649421600000|2022-04-08 12:40:00|1905.3|1904.1|1904.8|1903.6|1905.6|1904.4|1904.3|1903.1|75
1649421900000|2022-04-08 12:45:00|1904.6|1903.4|1904.6|1903.4|1905.1|1903.9|1904.6|1903.4|46
1649422200000|2022-04-08 12:50:00|1904.1|1902.9|1904.1|1902.9|1905.1|1903.9|1904.1|1902.9|48
1649422500000|2022-04-08 12:55:00|1904.6|1903.4|1904.3|1903.1|1904.6|1903.4|1904.1|1902.9|46
1649422800000|2022-04-08 13:00:00|1904.1|1902.9|1903.6|1902.4|1904.1|1902.9|1902.6|1901.4|227
1649423100000|2022-04-08 13:05:00|1903.3|1902.1|1904.1|1902.9|1904.1|1902.9|1903.1|1901.9|55
1649423400000|2022-04-08 13:10:00|1903.6|1902.4|1903.1|1901.9|1903.6|1902.4|1902.8|1901.6|76
1649423700000|2022-04-08 13:15:00|1902.8|1901.6|1903.6|1902.4|1903.6|1902.4|1902.8|1901.6|76
1649424000000|2022-04-08 13:20:00|1903.1|1901.9|1903.1|1901.9|1903.6|1902.4|1902.3|1901.1|89
1649424300000|2022-04-08 13:25:00|1902.6|1901.4|1902.6|1901.4|1903.1|1901.9|1902.1|1900.9|86
1649424600000|2022-04-08 13:30:00|1903.1|1901.9|1902.6|1901.4|1904.6|1903.4|1901.6|1900.4|366
1649424900000|2022-04-08 13:35:00|1902.3|1901.1|1903.6|1902.4|1904.1|1902.9|1902.1|1900.9|258
1649425200000|2022-04-08 13:40:00|1903.1|1901.9|1901.8|1900.6|1903.6|1902.4|1901.6|1900.4|223
1649425500000|2022-04-08 13:45:00|1901.6|1900.4|1903.1|1901.9|1903.8|1902.6|1901.1|1899.9|189
1649425800000|2022-04-08 13:50:00|1902.6|1901.4|1902.1|1900.9|1903.6|1902.4|1901.6|1900.4|265
1649426100000|2022-04-08 13:55:00|1902.3|1901.1|1902.1|1900.9|1903.1|1901.9|1900.6|1899.4|315
1649426400000|2022-04-08 14:00:00|1901.6|1900.4|1904.1|1902.9|1904.1|1902.9|1901.1|1899.9|164
1649426700000|2022-04-08 14:05:00|1903.6|1902.4|1905.1|1903.9|1905.6|1904.4|1903.1|1901.9|148
1649427000000|2022-04-08 14:10:00|1904.6|1903.4|1903.1|1901.9|1905.1|1903.9|1901.6|1900.4|326
1649427300000|2022-04-08 14:15:00|1902.6|1901.4|1903.1|1901.9|1903.6|1902.4|1901.1|1899.9|212
1649427600000|2022-04-08 14:20:00|1903.3|1902.1|1904.1|1902.9|1904.6|1903.4|1902.6|1901.4|128
1649427900000|2022-04-08 14:25:00|1904.3|1903.1|1906.6|1905.4|1906.6|1905.4|1904.3|1903.1|141
1649428200000|2022-04-08 14:30:00|1907.1|1905.9|1908.1|1906.9|1908.6|1907.4|1906.8|1905.6|94
1649428500000|2022-04-08 14:35:00|1908.3|1907.1|1908.1|1906.9|1908.6|1907.4|1907.1|1905.9|142
1649428800000|2022-04-08 14:40:00|1907.8|1906.6|1907.1|1905.9|1908.1|1906.9|1906.6|1905.4|116
1649429100000|2022-04-08 14:45:00|1906.8|1905.6|1906.1|1904.9|1907.6|1906.4|1906.1|1904.9|191
1649429400000|2022-04-08 14:50:00|1906.6|1905.4|1908.1|1906.9|1909.6|1908.4|1906.1|1904.9|322
1649429700000|2022-04-08 14:55:00|1907.8|1906.6|1909.6|1908.4|1909.6|1908.4|1907.1|1905.9|400
1649430000000|2022-04-08 15:00:00|1909.3|1908.1|1909.1|1907.9|1910.6|1909.4|1909.1|1907.9|251
1649430300000|2022-04-08 15:05:00|1909.6|1908.4|1908.6|1907.4|1910.1|1908.9|1908.1|1906.9|228
1649430600000|2022-04-08 15:10:00|1908.3|1907.1|1908.6|1907.4|1909.1|1907.9|1908.1|1906.9|198
1649430900000|2022-04-08 15:15:00|1908.1|1906.9|1907.1|1905.9|1908.6|1907.4|1907.1|1905.9|161
1649431200000|2022-04-08 15:20:00|1906.6|1905.4|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|274
1649431500000|2022-04-08 15:25:00|1906.6|1905.4|1906.6|1905.4|1907.6|1906.4|1906.1|1904.9|122
1649431800000|2022-04-08 15:30:00|1907.1|1905.9|1907.6|1906.4|1908.6|1907.4|1906.8|1905.6|164
1649432100000|2022-04-08 15:35:00|1907.1|1905.9|1906.6|1905.4|1907.1|1905.9|1906.1|1904.9|72
1649432400000|2022-04-08 15:40:00|1907.1|1905.9|1906.1|1904.9|1907.1|1905.9|1906.1|1904.9|100
1649432700000|2022-04-08 15:45:00|1905.6|1904.4|1906.1|1904.9|1907.6|1906.4|1905.6|1904.4|193
1649433000000|2022-04-08 15:50:00|1905.8|1904.6|1905.6|1904.4|1907.1|1905.9|1905.6|1904.4|72
1649433300000|2022-04-08 15:55:00|1906.1|1904.9|1906.1|1904.9|1906.3|1905.1|1905.6|1904.4|58
1649433600000|2022-04-08 16:00:00|1905.6|1904.4|1905.6|1904.4|1906.6|1905.4|1905.6|1904.4|153
1649433900000|2022-04-08 16:05:00|1905.8|1904.6|1905.3|1904.1|1906.1|1904.9|1904.6|1903.4|163
1649434200000|2022-04-08 16:10:00|1905.1|1903.9|1905.1|1903.9|1906.1|1904.9|1904.6|1903.4|57
1649434500000|2022-04-08 16:15:00|1905.6|1904.4|1906.1|1904.9|1906.6|1905.4|1904.6|1903.4|76
1649434800000|2022-04-08 16:20:00|1906.3|1905.1|1906.6|1905.4|1907.1|1905.9|1906.1|1904.9|91
1649435100000|2022-04-08 16:25:00|1907.1|1905.9|1907.1|1905.9|1907.6|1906.4|1906.6|1905.4|128
1649435400000|2022-04-08 16:30:00|1906.8|1905.6|1905.6|1904.4|1907.1|1905.9|1905.6|1904.4|109
1649435700000|2022-04-08 16:35:00|1906.1|1904.9|1906.1|1904.9|1906.1|1904.9|1905.6|1904.4|67
1649436000000|2022-04-08 16:40:00|1905.6|1904.4|1906.6|1905.4|1907.1|1905.9|1905.6|1904.4|135
1649436300000|2022-04-08 16:45:00|1906.1|1904.9|1906.1|1904.9|1907.1|1905.9|1906.1|1904.9|78
1649436600000|2022-04-08 16:50:00|1905.8|1904.6|1906.8|1905.6|1907.1|1905.9|1905.8|1904.6|55
1649436900000|2022-04-08 16:55:00|1906.6|1905.4|1907.6|1906.4|1907.6|1906.4|1906.6|1905.4|62
1649437200000|2022-04-08 17:00:00|1907.3|1906.1|1906.6|1905.4|1907.6|1906.4|1906.1|1904.9|69
1649437500000|2022-04-08 17:05:00|1906.3|1905.1|1906.1|1904.9|1906.3|1905.1|1905.6|1904.4|79
1649437800000|2022-04-08 17:10:00|1906.3|1905.1|1905.1|1903.9|1906.3|1905.1|1905.1|1903.9|18
1649438100000|2022-04-08 17:15:00|1904.6|1903.4|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|45
1649438400000|2022-04-08 17:20:00|1904.3|1903.1|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|43
1649438700000|2022-04-08 17:25:00|1904.1|1902.9|1904.1|1902.9|1904.6|1903.4|1903.6|1902.4|40
1649439000000|2022-04-08 17:30:00|1903.6|1902.4|1903.6|1902.4|1904.6|1903.4|1903.6|1902.4|70
1649439300000|2022-04-08 17:35:00|1904.1|1902.9|1904.1|1902.9|1904.6|1903.4|1903.6|1902.4|35
1649439600000|2022-04-08 17:40:00|1904.3|1903.1|1904.1|1902.9|1904.6|1903.4|1903.6|1902.4|25
1649439900000|2022-04-08 17:45:00|1903.6|1902.4|1903.1|1901.9|1904.1|1902.9|1903.1|1901.9|25
1649440200000|2022-04-08 17:50:00|1902.8|1901.6|1903.6|1902.4|1904.1|1902.9|1902.6|1901.4|39
1649440500000|2022-04-08 17:55:00|1903.3|1902.1|1904.1|1902.9|1904.1|1902.9|1903.1|1901.9|17
1649440800000|2022-04-08 18:00:00|1903.6|1902.4|1903.3|1902.1|1904.6|1903.4|1903.1|1901.9|92
1649441100000|2022-04-08 18:05:00|1903.6|1902.4|1904.6|1903.4|1904.6|1903.4|1903.1|1901.9|47
1649441400000|2022-04-08 18:10:00|1905.1|1903.9|1905.1|1903.9|1905.1|1903.9|1904.6|1903.4|47
1649441700000|2022-04-08 18:15:00|1904.6|1903.4|1904.1|1902.9|1905.1|1903.9|1904.1|1902.9|43
1649442000000|2022-04-08 18:20:00|1904.3|1903.1|1903.6|1902.4|1905.6|1904.4|1903.6|1902.4|51
1649442300000|2022-04-08 18:25:00|1903.1|1901.9|1902.6|1901.4|1903.1|1901.9|1901.1|1899.9|156
1649442600000|2022-04-08 18:30:00|1902.1|1900.9|1901.6|1900.4|1902.1|1900.9|1901.1|1899.9|91
1649442900000|2022-04-08 18:35:00|1901.3|1900.1|1902.6|1901.4|1902.8|1901.6|1901.1|1899.9|53
1649443200000|2022-04-08 18:40:00|1902.1|1900.9|1902.1|1900.9|1902.6|1901.4|1901.6|1900.4|27
1649443500000|2022-04-08 18:45:00|1902.6|1901.4|1903.6|1902.4|1903.6|1902.4|1902.1|1900.9|24
1649443800000|2022-04-08 18:50:00|1903.3|1902.1|1905.6|1904.4|1905.6|1904.4|1903.1|1901.9|35
1649444100000|2022-04-08 18:55:00|1905.3|1904.1|1904.1|1902.9|1905.6|1904.4|1903.6|1902.4|29
1649444400000|2022-04-08 19:00:00|1903.8|1902.6|1903.6|1902.4|1904.6|1903.4|1903.6|1902.4|49
1649444700000|2022-04-08 19:05:00|1904.1|1902.9|1903.6|1902.4|1904.3|1903.1|1903.1|1901.9|26
1649445000000|2022-04-08 19:10:00|1903.8|1902.6|1905.1|1903.9|1906.6|1905.4|1903.1|1901.9|41
1649445300000|2022-04-08 19:15:00|1904.8|1903.6|1905.1|1903.9|1906.6|1905.4|1904.6|1903.4|154
1649445600000|2022-04-08 19:20:00|1904.8|1903.6|1905.6|1904.4|1906.1|1904.9|1904.6|1903.4|111
1649445900000|2022-04-08 19:25:00|1905.8|1904.6|1906.6|1905.4|1906.6|1905.4|1905.6|1904.4|121
1649446200000|2022-04-08 19:30:00|1907.1|1905.9|1905.1|1903.9|1907.1|1905.9|1905.1|1903.9|129
1649446500000|2022-04-08 19:35:00|1904.6|1903.4|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|123
1649446800000|2022-04-08 19:40:00|1904.1|1902.9|1906.1|1904.9|1906.1|1904.9|1904.1|1902.9|141
1649447100000|2022-04-08 19:45:00|1905.6|1904.4|1903.6|1902.4|1906.1|1904.9|1903.6|1902.4|160
1649447400000|2022-04-08 19:50:00|1904.1|1902.9|1902.1|1900.9|1904.1|1902.9|1902.1|1900.9|243
1649447700000|2022-04-08 19:55:00|1901.6|1900.4|1902.6|1901.4|1902.6|1901.4|1900.1|1898.9|275
1649448000000|2022-04-08 20:00:00|1902.8|1901.6|1902.6|1901.4|1903.3|1902.1|1902.6|1901.4|98
1649448300000|2022-04-08 20:05:00|||||||||12
1649448600000|2022-04-08 20:10:00|1902.1|1900.9|1902.6|1901.4|1902.6|1901.4|1902.1|1900.9|61
1649448900000|2022-04-08 20:15:00|1903.1|1901.9|1903.1|1901.9|1903.1|1901.9|1903.1|1901.9|51
1649449200000|2022-04-08 20:20:00|1903.6|1901.6|1904.3|1902.3|1904.6|1902.6|1903.3|1901.3|22
1649449500000|2022-04-08 20:25:00|1904.2|1902.2|1904.3|1902.3|1904.4|1902.4|1904.1|1902.1|3
1649449800000|2022-04-08 20:30:00|1904.4|1902.4|1903.8|1901.8|1904.4|1902.4|1903.8|1901.8|2
1649450100000|2022-04-08 20:35:00|1903.7|1901.7|1903.9|1901.9|1904|1902|1903.6|1901.6|3
1649450400000|2022-04-08 20:40:00|1904.1|1902.1|1904.1|1902.1|1904.1|1902.1|1903.9|1901.9|4
1649450700000|2022-04-08 20:45:00|1904.2|1902.2|1905.2|1903.2|1905.6|1903.6|1903.9|1901.9|65
1649451000000|2022-04-08 20:50:00|1905.4|1903.4|1904.4|1902.4|1905.6|1903.6|1904.3|1902.3|22
1649451300000|2022-04-08 20:55:00|1904.6|1902.6|1903.9|1901.9|1904.7|1902.7|1903.9|1901.9|0
1649628000000|2022-04-10 22:00:00|1905.2|1903.2|1905.7|1903.7|1906|1904|1905.1|1903.1|0
1649628300000|2022-04-10 22:05:00|1905.6|1903.6|1906|1904|1906|1904|1905.6|1903.6|0
1649628600000|2022-04-10 22:10:00|1905.9|1903.9|1904.9|1902.9|1905.9|1903.9|1904.9|1902.9|0
1649628900000|2022-04-10 22:15:00|1905|1903|1904.4|1902.4|1905|1903|1904.4|1902.4|0
1649629200000|2022-04-10 22:20:00|1904.3|1902.3|1903.4|1901.4|1904.4|1902.4|1903.4|1901.4|0
1649629500000|2022-04-10 22:25:00|1903.6|1901.6|1903.3|1901.3|1903.6|1901.6|1903.3|1901.3|0
1649629800000|2022-04-10 22:30:00|1903.1|1901.1|1903.2|1901.2|1903.2|1901.2|1903.1|1901.1|0
1649630100000|2022-04-10 22:35:00|1903.3|1901.3|1903.1|1901.1|1903.4|1901.4|1903|1901|0
1649630400000|2022-04-10 22:40:00|1903.4|1901.4|1903.2|1901.2|1903.4|1901.4|1903.2|1901.2|0
1649630700000|2022-04-10 22:45:00|1903.4|1901.4|1903.5|1901.5|1903.7|1901.7|1903.4|1901.4|0
1649631000000|2022-04-10 22:50:00|1903.7|1901.7|1903.9|1901.9|1904.6|1902.6|1903.6|1901.6|0
1649631300000|2022-04-10 22:55:00|1904|1902|1904.2|1902.2|1904.4|1902.4|1904|1902|0
1649631600000|2022-04-10 23:00:00|1904.4|1902.4|1904.1|1902.1|1904.5|1902.5|1904.1|1902.1|0
1649631900000|2022-04-10 23:05:00|1903.9|1901.9|1903.8|1901.8|1903.9|1901.9|1903.7|1901.7|0
1649632200000|2022-04-10 23:10:00|1904|1902|1903.8|1901.8|1904|1902|1903.8|1901.8|0
1649632500000|2022-04-10 23:15:00|1903.7|1901.7|1903.2|1901.2|1903.7|1901.7|1903.2|1901.2|0
1649632800000|2022-04-10 23:20:00|1903|1901|1902.5|1900.5|1903|1901|1902.3|1900.3|0
1649633100000|2022-04-10 23:25:00|1902.4|1900.4|1902.4|1900.4|1903|1901|1901.9|1899.9|0
1649633400000|2022-04-10 23:30:00|1902.5|1900.5|1900.8|1898.8|1902.6|1900.6|1900.8|1898.8|0
1649633700000|2022-04-10 23:35:00|1900.7|1898.7|1900.8|1898.8|1901.1|1899.1|1900.1|1898.1|0
1649634000000|2022-04-10 23:40:00|1900.6|1898.6|1898.8|1896.8|1900.6|1898.6|1898.7|1896.7|0
1649634300000|2022-04-10 23:45:00|1899|1897|1897.1|1895.9|1899.1|1897.4|1895.1|1893.9|662
1649634600000|2022-04-10 23:50:00|1896.6|1895.4|1899.6|1898.4|1900.1|1898.9|1896.6|1895.4|244
1649634900000|2022-04-10 23:55:00|1899.1|1897.9|1893.6|1892.4|1899.1|1897.9|1893.6|1892.4|520
1649635200000|2022-04-11 00:00:00|1893.4|1892.6|1886.9|1886.1|1894.4|1893.6|1886.4|1885.6|2321
1649635500000|2022-04-11 00:05:00|1887.4|1886.6|1887.4|1886.6|1890.4|1889.6|1886.9|1886.1|1052
1649635800000|2022-04-11 00:10:00|1887.9|1887.1|1891.9|1891.1|1892.4|1891.6|1886.9|1886.1|977
1649636100000|2022-04-11 00:15:00|1892.4|1891.6|1892.9|1892.1|1892.9|1892.1|1889.9|1889.1|695
1649636400000|2022-04-11 00:20:00|1892.6|1891.8|1892.9|1892.1|1893.4|1892.6|1890.4|1889.6|604
1649636700000|2022-04-11 00:25:00|1893.4|1892.6|1894.4|1893.6|1896.4|1895.6|1892.9|1892.1|636
1649637000000|2022-04-11 00:30:00|1893.9|1893.1|1894.4|1893.6|1895.4|1894.6|1893.4|1892.6|523
1649637300000|2022-04-11 00:35:00|1894.1|1893.3|1892.9|1892.1|1894.4|1893.6|1891.4|1890.6|391
1649637600000|2022-04-11 00:40:00|1893.4|1892.6|1893.4|1892.6|1895.9|1895.1|1892.9|1892.1|348
1649637900000|2022-04-11 00:45:00|1893.9|1893.1|1894.9|1894.1|1895.4|1894.6|1892.4|1891.6|359
1649638200000|2022-04-11 00:50:00|1895.4|1894.6|1896.1|1895.3|1896.4|1895.6|1893.4|1892.6|340
1649638500000|2022-04-11 00:55:00|1896.4|1895.6|1895.4|1894.6|1896.4|1895.6|1894.9|1894.1|214
1649638800000|2022-04-11 01:00:00|1895.9|1895.1|1894.9|1894.1|1896.4|1895.6|1894.9|1894.1|255
1649639100000|2022-04-11 01:05:00|1895.4|1894.6|1896.4|1895.6|1896.4|1895.6|1894.9|1894.1|290
1649639400000|2022-04-11 01:10:00|1895.9|1895.1|1897.4|1896.6|1897.9|1897.1|1894.9|1894.1|543
1649639700000|2022-04-11 01:15:00|1897.1|1896.3|1895.4|1894.6|1897.4|1896.6|1893.9|1893.1|584
1649640000000|2022-04-11 01:20:00|1895.1|1894.3|1896.9|1896.1|1897.4|1896.6|1895.1|1894.3|408
1649640300000|2022-04-11 01:25:00|1897.4|1896.6|1897.4|1896.6|1897.4|1896.6|1896.4|1895.6|223
1649640600000|2022-04-11 01:30:00|1897.1|1896.3|1893.9|1893.1|1897.4|1896.6|1892.4|1891.6|737
1649640900000|2022-04-11 01:35:00|1893.4|1892.6|1890.9|1890.1|1894.4|1893.6|1890.9|1890.1|287
1649641200000|2022-04-11 01:40:00|1891.1|1890.3|1891.4|1890.6|1891.4|1890.6|1890.4|1889.6|214
1649641500000|2022-04-11 01:45:00|1890.9|1890.1|1888.4|1887.6|1891.4|1890.6|1888.4|1887.6|351
1649641800000|2022-04-11 01:50:00|1887.9|1887.1|1886.9|1886.1|1888.9|1888.1|1886.9|1886.1|224
1649642100000|2022-04-11 01:55:00|1886.4|1885.6|1887.4|1886.6|1887.6|1886.8|1885.9|1885.1|347
1649642400000|2022-04-11 02:00:00|1887.9|1887.1|1887.9|1887.1|1888.9|1888.1|1887.9|1887.1|203
1649642700000|2022-04-11 02:05:00|1887.4|1886.6|1888.4|1887.6|1889.4|1888.6|1887.4|1886.6|243
1649643000000|2022-04-11 02:10:00|1888.6|1887.8|1889.9|1889.1|1890.4|1889.6|1887.9|1887.1|254
1649643300000|2022-04-11 02:15:00|1889.4|1888.6|1885.4|1884.6|1889.9|1889.1|1885.4|1884.6|347
1649643600000|2022-04-11 02:20:00|1885.1|1884.3|1885.4|1884.6|1885.9|1885.1|1884.9|1884.1|246
1649643900000|2022-04-11 02:25:00|1885.1|1884.3|1885.9|1885.1|1885.9|1885.1|1884.9|1884.1|266
1649644200000|2022-04-11 02:30:00|1886.4|1885.6|1885.4|1884.6|1886.4|1885.6|1884.9|1884.1|156
1649644500000|2022-04-11 02:35:00|1885.1|1884.3|1885.4|1884.6|1885.4|1884.6|1884.4|1883.6|118
1649644800000|2022-04-11 02:40:00|1884.9|1884.1|1885.4|1884.6|1885.9|1885.1|1884.9|1884.1|96
1649645100000|2022-04-11 02:45:00|1885.6|1884.8|1885.4|1884.6|1886.4|1885.6|1885.1|1884.3|107
1649645400000|2022-04-11 02:50:00|1885.1|1884.3|1885.9|1885.1|1886.4|1885.6|1884.9|1884.1|81
1649645700000|2022-04-11 02:55:00|1885.4|1884.6|1884.9|1884.1|1885.4|1884.6|1884.9|1884.1|66
1649646000000|2022-04-11 03:00:00|1885.4|1884.6|1885.9|1885.1|1885.9|1885.1|1885.4|1884.6|73
1649646300000|2022-04-11 03:05:00|1886.4|1885.6|1887.1|1886.3|1887.1|1886.3|1886.4|1885.6|121
1649646600000|2022-04-11 03:10:00|1886.9|1886.1|1886.9|1886.1|1887.4|1886.6|1886.9|1886.1|64
1649646900000|2022-04-11 03:15:00|1887.4|1886.6|1887.4|1886.6|1887.4|1886.6|1886.9|1886.1|50
1649647200000|2022-04-11 03:20:00|1887.1|1886.3|1886.9|1886.1|1887.4|1886.6|1886.9|1886.1|115
1649647500000|2022-04-11 03:25:00|1886.4|1885.6|1886.4|1885.6|1886.9|1886.1|1886.4|1885.6|153
1649647800000|2022-04-11 03:30:00|1886.9|1886.1|1882.9|1882.1|1886.9|1886.1|1882.4|1881.6|1083
1649648100000|2022-04-11 03:35:00|1883.1|1882.3|1885.4|1884.6|1885.9|1885.1|1883.1|1882.3|402
1649648400000|2022-04-11 03:40:00|1885.6|1884.8|1883.4|1882.6|1885.6|1884.8|1883.4|1882.6|179
1649648700000|2022-04-11 03:45:00|1882.9|1882.1|1883.9|1883.1|1884.9|1884.1|1882.4|1881.6|335
1649649000000|2022-04-11 03:50:00|1884.4|1883.6|1883.4|1882.6|1884.4|1883.6|1882.4|1881.6|267
1649649300000|2022-04-11 03:55:00|1883.9|1883.1|1883.9|1883.1|1884.9|1884.1|1883.4|1882.6|324
1649649600000|2022-04-11 04:00:00|1884.1|1883.3|1885.4|1884.6|1885.9|1885.1|1883.9|1883.1|240
1649649900000|2022-04-11 04:05:00|1885.1|1884.3|1885.4|1884.6|1885.9|1885.1|1885.1|1884.3|217
1649650200000|2022-04-11 04:10:00|1885.1|1884.3|1883.9|1883.1|1885.1|1884.3|1883.9|1883.1|396
1649650500000|2022-04-11 04:15:00|1884.4|1883.6|1883.9|1883.1|1884.4|1883.6|1883.4|1882.6|300
1649650800000|2022-04-11 04:20:00|1884.1|1883.3|1885.9|1885.1|1885.9|1885.1|1884.1|1883.3|233
1649651100000|2022-04-11 04:25:00|1885.4|1884.6|1885.4|1884.6|1885.4|1884.6|1883.9|1883.1|209
1649651400000|2022-04-11 04:30:00|1884.9|1884.1|1883.9|1883.1|1885.4|1884.6|1883.9|1883.1|258
1649651700000|2022-04-11 04:35:00|1883.6|1882.8|1883.9|1883.1|1884.6|1883.8|1883.4|1882.6|300
1649652000000|2022-04-11 04:40:00|1884.4|1883.6|1884.4|1883.6|1884.4|1883.6|1883.9|1883.1|215
1649652300000|2022-04-11 04:45:00|1884.1|1883.3|1885.4|1884.6|1885.4|1884.6|1883.9|1883.1|323
1649652600000|2022-04-11 04:50:00|1885.1|1884.3|1885.1|1884.3|1885.9|1885.1|1884.6|1883.8|222
1649652900000|2022-04-11 04:55:00|1885.4|1884.6|1884.4|1883.6|1885.9|1885.1|1884.4|1883.6|211
1649653200000|2022-04-11 05:00:00|1884.6|1883.8|1885.4|1884.6|1885.4|1884.6|1884.4|1883.6|280
1649653500000|2022-04-11 05:05:00|1885.1|1884.3|1887.4|1886.6|1887.4|1886.6|1884.9|1884.1|506
1649653800000|2022-04-11 05:10:00|1887.6|1886.8|1886.1|1885.3|1887.9|1887.1|1885.9|1885.1|439
1649654100000|2022-04-11 05:15:00|1886.4|1885.6|1886.4|1885.6|1886.4|1885.6|1885.9|1885.1|200
1649654400000|2022-04-11 05:20:00|1886.9|1886.1|1885.1|1884.3|1886.9|1886.1|1885.1|1884.3|336
1649654700000|2022-04-11 05:25:00|1884.9|1884.1|1885.9|1885.1|1885.9|1885.1|1884.4|1883.6|424
1649655000000|2022-04-11 05:30:00|1886.4|1885.6|1886.9|1886.1|1887.4|1886.6|1886.4|1885.6|494
1649655300000|2022-04-11 05:35:00|1887.4|1886.6|1887.9|1887.1|1887.9|1887.1|1886.9|1886.1|403
1649655600000|2022-04-11 05:40:00|1887.4|1886.6|1886.9|1886.1|1887.4|1886.6|1886.6|1885.8|500
1649655900000|2022-04-11 05:45:00|1886.6|1885.8|1885.9|1885.1|1886.9|1886.1|1885.4|1884.6|452
1649656200000|2022-04-11 05:50:00|1886.4|1885.6|1888.9|1888.1|1889.4|1888.6|1886.4|1885.6|1125
1649656500000|2022-04-11 05:55:00|1888.4|1887.6|1890.4|1889.6|1890.4|1889.6|1888.4|1887.6|2805
1649656800000|2022-04-11 06:00:00|1889.9|1889.1|1889.9|1889.1|1890.9|1890.1|1888.9|1888.1|3312
1649657100000|2022-04-11 06:05:00|1889.6|1888.8|1889.4|1887.4|1889.9|1889.1|1888.4|1887.4|406
1649657400000|2022-04-11 06:10:00|1889.7|1887.7|1891.4|1889.4|1891.4|1889.4|1888.8|1886.8|5
1649657700000|2022-04-11 06:15:00|1891.2|1889.2|1893.5|1891.5|1893.6|1891.6|1891.2|1889.2|431
1649658000000|2022-04-11 06:20:00|1893.7|1891.7|1894.2|1892.2|1894.3|1892.3|1892.7|1890.7|0
1649658300000|2022-04-11 06:25:00|1894.3|1892.3|1894.2|1892.2|1894.5|1892.5|1893.2|1891.2|0
1649658600000|2022-04-11 06:30:00|1894.1|1892.1|1892.7|1890.7|1894.5|1892.5|1892.7|1890.7|0
1649658900000|2022-04-11 06:35:00|1892.8|1890.8|1893.1|1891.1|1893.4|1891.4|1892.3|1890.3|0
1649659200000|2022-04-11 06:40:00|1892.9|1890.9|1893.1|1891.1|1893.6|1891.6|1892.6|1890.6|0
1649659500000|2022-04-11 06:45:00|1893.2|1891.2|1893.1|1891.1|1893.7|1891.7|1892.9|1890.9|0
1649659800000|2022-04-11 06:50:00|1892.9|1890.9|1892.4|1890.4|1892.9|1890.9|1892|1890|0
1649660100000|2022-04-11 06:55:00|1892.6|1890.6|1891.9|1889.9|1893|1891|1891.7|1889.7|0
1649660400000|2022-04-11 07:00:00|1892.3|1890.3|1893.3|1891.3|1894.6|1892.6|1891.7|1889.7|0
1649660700000|2022-04-11 07:05:00|1893.5|1891.5|1891.7|1889.7|1894.4|1892.4|1891.3|1889.3|0
1649661000000|2022-04-11 07:10:00|1891.6|1889.6|1888.7|1886.7|1891.8|1889.8|1888|1886|0
1649661300000|2022-04-11 07:15:00|1888.6|1886.6|1890.5|1888.5|1891.4|1889.4|1887.7|1885.7|0
1649661600000|2022-04-11 07:20:00|1890.3|1888.3|1892.8|1890.8|1892.9|1890.9|1890|1888|0
1649661900000|2022-04-11 07:25:00|1892.7|1890.7|1897.4|1895.4|1897.4|1895.4|1892.7|1890.7|0
1649662200000|2022-04-11 07:30:00|1894.3|1893.1|1898.1|1896.9|1898.6|1897.4|1894.3|1893.1|695
1649662500000|2022-04-11 07:35:00|1898.3|1897.1|1898.1|1896.9|1898.6|1897.4|1897.1|1895.9|130
1649662800000|2022-04-11 07:40:00|1897.8|1896.6|1897.1|1895.9|1898.3|1897.1|1897.1|1895.9|102
1649663100000|2022-04-11 07:45:00|1896.6|1895.4|1897.1|1895.9|1898.6|1897.4|1895.6|1894.4|189
1649663400000|2022-04-11 07:50:00|1897.6|1896.4|1897.3|1896.1|1898.1|1896.9|1896.6|1895.4|160
1649663700000|2022-04-11 07:55:00|1897.1|1895.9|1896.6|1895.4|1897.3|1896.1|1896.6|1895.4|51
1649664000000|2022-04-11 08:00:00|1897.1|1895.9|1896.1|1894.9|1898.6|1897.4|1895.8|1894.6|106
1649664300000|2022-04-11 08:05:00|1895.8|1894.6|1894.6|1893.4|1896.1|1894.9|1894.3|1893.1|58
1649664600000|2022-04-11 08:10:00|1894.3|1893.1|1893.1|1891.9|1895.1|1893.9|1893.1|1891.9|99
1649664900000|2022-04-11 08:15:00|1893.3|1892.1|1890.1|1888.9|1894.3|1893.1|1890.1|1888.9|156
1649665200000|2022-04-11 08:20:00|1889.6|1888.4|1890.6|1889.4|1891.3|1890.1|1888.6|1887.4|114
1649665500000|2022-04-11 08:25:00|1890.8|1889.6|1890.3|1889.1|1890.8|1889.6|1889.1|1887.9|98
1649665800000|2022-04-11 08:30:00|1890.1|1888.9|1891.3|1890.1|1891.6|1890.4|1889.1|1887.9|113
1649666100000|2022-04-11 08:35:00|1891.1|1889.9|1892.1|1890.9|1892.1|1890.9|1891.1|1889.9|54
1649666400000|2022-04-11 08:40:00|1892.3|1891.1|1891.8|1890.6|1892.6|1891.4|1891.6|1890.4|93
1649666700000|2022-04-11 08:45:00|1892.1|1890.9|1893.1|1891.9|1893.1|1891.9|1891.6|1890.4|42
1649667000000|2022-04-11 08:50:00|1892.8|1891.6|1893.1|1891.9|1893.3|1892.1|1891.6|1890.4|28
1649667300000|2022-04-11 08:55:00|1893.6|1892.4|1893.1|1891.9|1894.6|1893.4|1893.1|1891.9|169
1649667600000|2022-04-11 09:00:00|1893.3|1892.1|1894.3|1893.1|1894.3|1893.1|1893.1|1891.9|89
1649667900000|2022-04-11 09:05:00|1894.1|1892.9|1893.1|1891.9|1894.6|1893.4|1893.1|1891.9|62
1649668200000|2022-04-11 09:10:00|1893.6|1892.4|1893.1|1891.9|1894.1|1892.9|1892.6|1891.4|94
1649668500000|2022-04-11 09:15:00|1892.8|1891.6|1894.1|1892.9|1894.6|1893.4|1892.6|1891.4|43
1649668800000|2022-04-11 09:20:00|1894.6|1893.4|1895.1|1893.9|1895.1|1893.9|1893.6|1892.4|42
1649669100000|2022-04-11 09:25:00|1895.3|1894.1|1895.6|1894.4|1895.6|1894.4|1894.8|1893.6|55
1649669400000|2022-04-11 09:30:00|1895.1|1893.9|1895.6|1894.4|1895.6|1894.4|1895.1|1893.9|24
1649669700000|2022-04-11 09:35:00|1895.3|1894.1|1896.6|1895.4|1896.6|1895.4|1895.1|1893.9|37
1649670000000|2022-04-11 09:40:00|1896.8|1895.6|1896.6|1895.4|1896.8|1895.6|1895.6|1894.4|103
1649670300000|2022-04-11 09:45:00|1897.1|1895.9|1897.1|1895.9|1898.6|1897.4|1897.1|1895.9|196
1649670600000|2022-04-11 09:50:00|1897.3|1896.1|1898.6|1897.4|1898.6|1897.4|1897.1|1895.9|139
1649670900000|2022-04-11 09:55:00|1899.1|1897.9|1898.1|1896.9|1899.1|1897.9|1898.1|1896.9|102
1649671200000|2022-04-11 10:00:00|1898.3|1897.1|1899.1|1897.9|1899.6|1898.4|1898.1|1896.9|54
1649671500000|2022-04-11 10:05:00|1898.8|1897.6|1899.1|1897.9|1899.6|1898.4|1898.6|1897.4|79
1649671800000|2022-04-11 10:10:00|1899.3|1898.1|1898.6|1897.4|1899.6|1898.4|1898.6|1897.4|65
1649672100000|2022-04-11 10:15:00|1899.1|1897.9|1899.6|1898.4|1900.1|1898.9|1898.6|1897.4|75
1649672400000|2022-04-11 10:20:00|1899.8|1898.6|1898.6|1897.4|1899.8|1898.6|1898.6|1897.4|5
1649672700000|2022-04-11 10:25:00|1899.1|1897.9|1898.6|1897.4|1899.1|1897.9|1898.1|1896.9|41
1649673000000|2022-04-11 10:30:00|1898.3|1897.1|1897.6|1896.4|1899.1|1897.9|1897.6|1896.4|32
1649673300000|2022-04-11 10:35:00|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|1897.6|1896.4|89
1649673600000|2022-04-11 10:40:00|1898.6|1897.4|1897.6|1896.4|1898.6|1897.4|1897.1|1895.9|85
1649673900000|2022-04-11 10:45:00|1897.8|1896.6|1899.6|1898.4|1899.6|1898.4|1897.6|1896.4|89
1649674200000|2022-04-11 10:50:00|1900.1|1898.9|1900.6|1899.4|1900.6|1899.4|1899.6|1898.4|54
1649674500000|2022-04-11 10:55:00|1900.8|1899.6|1902.6|1901.4|1902.6|1901.4|1900.6|1899.4|226
1649674800000|2022-04-11 11:00:00|1902.3|1901.1|1902.8|1901.6|1903.1|1901.9|1901.6|1900.4|138
1649675100000|2022-04-11 11:05:00|1902.6|1901.4|1901.6|1900.4|1903.1|1901.9|1901.1|1899.9|94
1649675400000|2022-04-11 11:10:00|1902.1|1900.9|1901.6|1900.4|1902.1|1900.9|1901.1|1899.9|88
1649675700000|2022-04-11 11:15:00|1901.3|1900.1|1900.1|1898.9|1901.6|1900.4|1900.1|1898.9|69
1649676000000|2022-04-11 11:20:00|1900.3|1899.1|1900.6|1899.4|1900.6|1899.4|1899.8|1898.6|64
1649676300000|2022-04-11 11:25:00|1900.1|1898.9|1901.6|1900.4|1901.6|1900.4|1900.1|1898.9|99
1649676600000|2022-04-11 11:30:00|1901.1|1899.9|1900.1|1898.9|1901.6|1900.4|1900.1|1898.9|69
1649676900000|2022-04-11 11:35:00|1900.3|1899.1|1900.3|1899.1|1901.1|1899.9|1900.1|1898.9|143
1649677200000|2022-04-11 11:40:00|1900.1|1898.9|1900.1|1898.9|1900.6|1899.4|1899.6|1898.4|196
1649677500000|2022-04-11 11:45:00|1899.8|1898.6|1898.6|1897.4|1900.1|1898.9|1898.6|1897.4|163
1649677800000|2022-04-11 11:50:00|1898.8|1897.6|1898.6|1897.4|1899.1|1897.9|1898.1|1896.9|133
1649678100000|2022-04-11 11:55:00|1898.3|1897.1|1899.1|1897.9|1899.6|1898.4|1898.3|1897.1|39
1649678400000|2022-04-11 12:00:00|1899.3|1898.1|1899.6|1898.4|1900.1|1898.9|1898.6|1897.4|89
1649678700000|2022-04-11 12:05:00|1899.8|1898.6|1897.8|1896.6|1899.8|1898.6|1897.6|1896.4|71
1649679000000|2022-04-11 12:10:00|1897.6|1896.4|1898.1|1896.9|1898.3|1897.1|1897.1|1895.9|86
1649679300000|2022-04-11 12:15:00|1897.8|1896.6|1898.1|1896.9|1898.6|1897.4|1897.1|1895.9|153
1649679600000|2022-04-11 12:20:00|1897.8|1896.6|1896.6|1895.4|1898.3|1897.1|1896.1|1894.9|63
1649679900000|2022-04-11 12:25:00|1896.3|1895.1|1896.6|1895.4|1897.6|1896.4|1896.3|1895.1|24
1649680200000|2022-04-11 12:30:00|1896.8|1895.6|1897.1|1895.9|1897.6|1896.4|1896.6|1895.4|28
1649680500000|2022-04-11 12:35:00|1897.3|1896.1|1896.6|1895.4|1897.6|1896.4|1896.3|1895.1|20
1649680800000|2022-04-11 12:40:00|1896.3|1895.1|1897.1|1895.9|1897.1|1895.9|1896.1|1894.9|75
1649681100000|2022-04-11 12:45:00|1897.6|1896.4|1898.6|1897.4|1898.6|1897.4|1897.1|1895.9|74
1649681400000|2022-04-11 12:50:00|1898.3|1897.1|1898.1|1896.9|1898.6|1897.4|1897.6|1896.4|49
1649681700000|2022-04-11 12:55:00|1897.8|1896.6|1897.1|1895.9|1898.1|1896.9|1897.1|1895.9|45
1649682000000|2022-04-11 13:00:00|1897.3|1896.1|1898.3|1897.1|1898.6|1897.4|1897.1|1895.9|52
1649682300000|2022-04-11 13:05:00|1898.1|1896.9|1896.6|1895.4|1898.3|1897.1|1896.6|1895.4|37
1649682600000|2022-04-11 13:10:00|1897.1|1895.9|1897.1|1895.9|1897.1|1895.9|1896.6|1895.4|77
1649682900000|2022-04-11 13:15:00|1897.6|1896.4|1897.1|1895.9|1897.6|1896.4|1897.1|1895.9|60
1649683200000|2022-04-11 13:20:00|1896.6|1895.4|1897.1|1895.9|1897.3|1896.1|1896.1|1894.9|86
1649683500000|2022-04-11 13:25:00|1896.8|1895.6|1896.6|1895.4|1897.6|1896.4|1896.6|1895.4|62
1649683800000|2022-04-11 13:30:00|1897.1|1895.9|1897.1|1895.9|1899.6|1898.4|1896.1|1894.9|300
1649684100000|2022-04-11 13:35:00|1897.6|1896.4|1895.1|1893.9|1899.6|1898.4|1894.6|1893.4|294
1649684400000|2022-04-11 13:40:00|1894.8|1893.6|1897.3|1896.1|1898.1|1896.9|1893.6|1892.4|240
1649684700000|2022-04-11 13:45:00|1897.1|1895.9|1898.1|1896.9|1898.6|1897.4|1896.1|1894.9|136
1649685000000|2022-04-11 13:50:00|1897.6|1896.4|1899.1|1897.9|1899.1|1897.9|1896.1|1894.9|179
1649685300000|2022-04-11 13:55:00|1899.6|1898.4|1901.1|1899.9|1901.6|1900.4|1898.6|1897.4|412
1649685600000|2022-04-11 14:00:00|1900.8|1899.6|1899.1|1897.9|1901.1|1899.9|1899.1|1897.9|261
1649685900000|2022-04-11 14:05:00|1898.8|1897.6|1901.1|1899.9|1902.1|1900.9|1898.6|1897.4|105
1649686200000|2022-04-11 14:10:00|1900.6|1899.4|1900.6|1899.4|1902.1|1900.9|1900.1|1898.9|212
1649686500000|2022-04-11 14:15:00|1901.1|1899.9|1899.6|1898.4|1902.1|1900.9|1899.1|1897.9|119
1649686800000|2022-04-11 14:20:00|1899.1|1897.9|1899.6|1898.4|1900.6|1899.4|1899.1|1897.9|103
1649687100000|2022-04-11 14:25:00|1900.1|1898.9|1898.3|1897.1|1900.1|1898.9|1897.1|1895.9|260
1649687400000|2022-04-11 14:30:00|1898.6|1897.4|1899.1|1897.9|1899.1|1897.9|1897.6|1896.4|126
1649687700000|2022-04-11 14:35:00|1898.8|1897.6|1897.6|1896.4|1899.1|1897.9|1897.1|1895.9|84
1649688000000|2022-04-11 14:40:00|1897.1|1895.9|1896.6|1895.4|1897.6|1896.4|1896.1|1894.9|60
1649688300000|2022-04-11 14:45:00|1896.8|1895.6|1896.6|1895.4|1897.1|1895.9|1896.1|1894.9|67
1649688600000|2022-04-11 14:50:00|1896.8|1895.6|1896.6|1895.4|1897.1|1895.9|1896.1|1894.9|186
1649688900000|2022-04-11 14:55:00|1896.8|1895.6|1897.1|1895.9|1897.1|1895.9|1896.6|1895.4|142
1649689200000|2022-04-11 15:00:00|1896.6|1895.4|1896.1|1894.9|1896.6|1895.4|1895.1|1893.9|192
1649689500000|2022-04-11 15:05:00|1895.8|1894.6|1895.1|1893.9|1896.1|1894.9|1894.1|1892.9|173
1649689800000|2022-04-11 15:10:00|1894.8|1893.6|1894.1|1892.9|1895.6|1894.4|1893.6|1892.4|84
1649690100000|2022-04-11 15:15:00|1893.8|1892.6|1894.6|1893.4|1894.6|1893.4|1893.6|1892.4|64
1649690400000|2022-04-11 15:20:00|1894.3|1893.1|1893.6|1892.4|1894.6|1893.4|1893.6|1892.4|106
1649690700000|2022-04-11 15:25:00|1893.8|1892.6|1894.1|1892.9|1894.1|1892.9|1893.6|1892.4|108
1649691000000|2022-04-11 15:30:00|1893.8|1892.6|1895.6|1894.4|1896.1|1894.9|1893.6|1892.4|70
1649691300000|2022-04-11 15:35:00|1895.8|1894.6|1896.1|1894.9|1896.6|1895.4|1895.6|1894.4|59
1649691600000|2022-04-11 15:40:00|1896.3|1895.1|1896.1|1894.9|1896.6|1895.4|1896.1|1894.9|15
1649691900000|2022-04-11 15:45:00|1896.6|1895.4|1896.1|1894.9|1896.6|1895.4|1895.6|1894.4|71
1649692200000|2022-04-11 15:50:00|1895.8|1894.6|1896.6|1895.4|1897.1|1895.9|1895.6|1894.4|7
1649692500000|2022-04-11 15:55:00|1896.1|1894.9|1896.1|1894.9|1896.6|1895.4|1895.1|1893.9|27
1649692800000|2022-04-11 16:00:00|1895.6|1894.4|1896.1|1894.9|1896.1|1894.9|1895.1|1893.9|119
1649693100000|2022-04-11 16:05:00|1896.3|1895.1|1895.6|1894.4|1896.6|1895.4|1895.1|1893.9|74
1649693400000|2022-04-11 16:10:00|1895.3|1894.1|1894.6|1893.4|1895.6|1894.4|1894.6|1893.4|46
1649693700000|2022-04-11 16:15:00|1894.3|1893.1|1895.1|1893.9|1895.1|1893.9|1894.1|1892.9|31
1649694000000|2022-04-11 16:20:00|1895.6|1894.4|1894.6|1893.4|1895.6|1894.4|1894.6|1893.4|23
1649694300000|2022-04-11 16:25:00|1894.1|1892.9|1894.1|1892.9|1894.6|1893.4|1894.1|1892.9|35
1649694600000|2022-04-11 16:30:00|1893.6|1892.4|1894.1|1892.9|1894.1|1892.9|1893.6|1892.4|21
1649694900000|2022-04-11 16:35:00|1894.6|1893.4|1894.1|1892.9|1894.6|1893.4|1894.1|1892.9|16
1649695200000|2022-04-11 16:40:00|1893.6|1892.4|1893.6|1892.4|1894.1|1892.9|1893.1|1891.9|37
1649695500000|2022-04-11 16:45:00|1893.8|1892.6|1894.6|1893.4|1894.6|1893.4|1893.8|1892.6|13
1649695800000|2022-04-11 16:50:00|1894.3|1893.1|1893.6|1892.4|1895.1|1893.9|1893.1|1891.9|94
1649696100000|2022-04-11 16:55:00|1893.1|1891.9|1894.1|1892.9|1894.6|1893.4|1893.1|1891.9|26
1649696400000|2022-04-11 17:00:00|1894.3|1893.1|1895.8|1894.6|1896.1|1894.9|1894.3|1893.1|23
1649696700000|2022-04-11 17:05:00|1895.6|1894.4|1895.6|1894.4|1896.6|1895.4|1895.6|1894.4|39
1649697000000|2022-04-11 17:10:00|1895.8|1894.6|1896.6|1895.4|1896.6|1895.4|1895.6|1894.4|56
1649697300000|2022-04-11 17:15:00|1896.1|1894.9|1895.1|1893.9|1896.6|1895.4|1895.1|1893.9|45
1649697600000|2022-04-11 17:20:00|1895.3|1894.1|1894.1|1892.9|1895.6|1894.4|1894.1|1892.9|7
1649697900000|2022-04-11 17:25:00|1894.3|1893.1|1894.6|1893.4|1895.1|1893.9|1894.1|1892.9|26
1649698200000|2022-04-11 17:30:00|1894.8|1893.6|1896.1|1894.9|1896.1|1894.9|1894.6|1893.4|23
1649698500000|2022-04-11 17:35:00|1895.8|1894.6|1895.1|1893.9|1896.6|1895.4|1894.6|1893.4|62
1649698800000|2022-04-11 17:40:00|1894.8|1893.6|1894.8|1893.6|1895.8|1894.6|1894.6|1893.4|41
1649699100000|2022-04-11 17:45:00|1894.6|1893.4|1894.6|1893.4|1895.1|1893.9|1894.6|1893.4|13
1649699400000|2022-04-11 17:50:00|1894.8|1893.6|1895.1|1893.9|1895.1|1893.9|1894.6|1893.4|10
1649699700000|2022-04-11 17:55:00|1894.8|1893.6|1895.6|1894.4|1896.1|1894.9|1894.6|1893.4|64
1649700000000|2022-04-11 18:00:00|1896.1|1894.9|1895.1|1893.9|1896.1|1894.9|1894.6|1893.4|50
1649700300000|2022-04-11 18:05:00|1894.8|1893.6|1896.8|1895.6|1897.3|1896.1|1894.8|1893.6|30
1649700600000|2022-04-11 18:10:00|1896.6|1895.4|1894.1|1892.9|1897.1|1895.9|1893.6|1892.4|41
1649700900000|2022-04-11 18:15:00|1893.8|1892.6|1893.1|1891.9|1893.8|1892.6|1893.1|1891.9|47
1649701200000|2022-04-11 18:20:00|1893.3|1892.1|1893.6|1892.4|1893.6|1892.4|1893.1|1891.9|17
1649701500000|2022-04-11 18:25:00|1893.8|1892.6|1894.1|1892.9|1894.1|1892.9|1893.6|1892.4|20
1649701800000|2022-04-11 18:30:00|1893.6|1892.4|1894.6|1893.4|1894.6|1893.4|1893.1|1891.9|29
1649702100000|2022-04-11 18:35:00|1894.1|1892.9|1894.6|1893.4|1894.6|1893.4|1894.1|1892.9|35
1649702400000|2022-04-11 18:40:00|1895.1|1893.9|1895.1|1893.9|1895.1|1893.9|1894.6|1893.4|17
1649702700000|2022-04-11 18:45:00|1895.6|1894.4|1896.6|1895.4|1896.6|1895.4|1894.6|1893.4|58
1649703000000|2022-04-11 18:50:00|1896.1|1894.9|1896.1|1894.9|1897.6|1896.4|1896.1|1894.9|80
1649703300000|2022-04-11 18:55:00|1896.6|1895.4|1896.1|1894.9|1897.1|1895.9|1896.1|1894.9|50
1649703600000|2022-04-11 19:00:00|1896.6|1895.4|1895.6|1894.4|1897.8|1896.6|1895.6|1894.4|77
1649703900000|2022-04-11 19:05:00|1896.1|1894.9|1896.1|1894.9|1896.1|1894.9|1894.6|1893.4|41
1649704200000|2022-04-11 19:10:00|1896.3|1895.1|1895.1|1893.9|1896.6|1895.4|1895.1|1893.9|31
1649704500000|2022-04-11 19:15:00|1894.6|1893.4|1893.6|1892.4|1895.1|1893.9|1893.3|1892.1|69
1649704800000|2022-04-11 19:20:00|1893.8|1892.6|1893.1|1891.9|1893.8|1892.6|1893.1|1891.9|34
1649705100000|2022-04-11 19:25:00|1893.6|1892.4|1891.1|1889.9|1893.6|1892.4|1891.1|1889.9|93
1649705400000|2022-04-11 19:30:00|1890.6|1889.4|1889.1|1887.9|1891.1|1889.9|1889.1|1887.9|113
1649705700000|2022-04-11 19:35:00|1888.6|1887.4|1888.8|1887.6|1889.1|1887.9|1888.1|1886.9|83
1649706000000|2022-04-11 19:40:00|1888.6|1887.4|1888.1|1886.9|1889.6|1888.4|1888.1|1886.9|82
1649706300000|2022-04-11 19:45:00|1887.6|1886.4|1887.6|1886.4|1888.6|1887.4|1887.1|1885.9|73
1649706600000|2022-04-11 19:50:00|1888.1|1886.9|1887.1|1885.9|1888.6|1887.4|1886.6|1885.4|107
1649706900000|2022-04-11 19:55:00|1886.8|1885.6|1887.1|1885.9|1887.6|1886.4|1885.6|1884.4|162
1649707200000|2022-04-11 20:00:00|1887.3|1886.1|1886.1|1884.9|1887.6|1886.4|1885.8|1884.6|44
1649707500000|2022-04-11 20:05:00|1886.6|1885.4|1886.6|1885.4|1886.6|1885.4|1886.1|1884.9|11
1649707800000|2022-04-11 20:10:00|1887.1|1885.9|1886.3|1885.1|1887.1|1885.9|1886.1|1884.9|14
1649708100000|2022-04-11 20:15:00|1886.6|1885.4|1886.6|1885.4|1886.6|1885.4|1886.3|1885.1|8
1649708400000|2022-04-11 20:20:00|1886.8|1884.8|1886.7|1884.7|1887.4|1885.4|1886.5|1884.5|7
1649708700000|2022-04-11 20:25:00|1886.6|1884.6|1886.5|1884.5|1886.7|1884.7|1886.5|1884.5|1
1649709000000|2022-04-11 20:30:00|1886.4|1884.4|1886.4|1884.4|1886.7|1884.7|1886.3|1884.3|4
1649709300000|2022-04-11 20:35:00|1886.5|1884.5|1887.1|1885.1|1887.1|1885.1|1886.4|1884.4|4
1649709600000|2022-04-11 20:40:00|1887|1885|1886.8|1884.8|1887.1|1885.1|1886.6|1884.6|16
1649709900000|2022-04-11 20:45:00|1887|1885|1887.1|1885.1|1887.3|1885.3|1886.5|1884.5|16
1649710200000|2022-04-11 20:50:00|1887|1885|1887|1885|1887.3|1885.3|1886.8|1884.8|24
1649710500000|2022-04-11 20:55:00|1886.8|1884.8|1886.3|1884.3|1887.1|1885.1|1886.3|1884.3|0
1649710800000|2022-04-11 21:00:00|1887.3|1885.3|1887.3|1885.3|1887.3|1885.3|1887.3|1885.3|4
1649711700000|2022-04-11 21:15:00|1886.5|1884.5|1886.6|1884.6|1886.6|1884.6|1886.5|1884.5|0
1649712000000|2022-04-11 21:20:00|1886.7|1884.7|1886.7|1884.7|1886.9|1884.9|1886.6|1884.6|0
1649712300000|2022-04-11 21:25:00|1886.8|1884.8|1886.7|1884.7|1886.8|1884.8|1886.6|1884.6|0
1649712600000|2022-04-11 21:30:00|1886.6|1884.6|1886.7|1884.7|1886.7|1884.7|1886.6|1884.6|0
1649712900000|2022-04-11 21:35:00|1886.6|1884.6|1886.6|1884.6|1886.7|1884.7|1886.6|1884.6|0
1649713200000|2022-04-11 21:40:00|1886.5|1884.5|1886.6|1884.6|1886.6|1884.6|1886.5|1884.5|0
1649713500000|2022-04-11 21:45:00|1886.5|1884.5|1886.6|1884.6|1886.6|1884.6|1886.5|1884.5|0
1649713800000|2022-04-11 21:50:00|1886.5|1884.5|1886.5|1884.5|1886.6|1884.6|1886.5|1884.5|0
1649714100000|2022-04-11 21:55:00|1886.6|1884.6|1886.6|1884.6|1886.7|1884.7|1886.5|1884.5|0
1649714400000|2022-04-11 22:00:00|1886.9|1884.9|1887|1885|1888|1886|1886.7|1884.7|0
1649714700000|2022-04-11 22:05:00|1887.3|1885.3|1886.7|1884.7|1887.3|1885.3|1886.4|1884.4|0
1649715000000|2022-04-11 22:10:00|1886.4|1884.4|1886.7|1884.7|1886.7|1884.7|1886.4|1884.4|0
1649715300000|2022-04-11 22:15:00|1886.9|1884.9|1887.3|1885.3|1887.3|1885.3|1886.9|1884.9|0
1649715600000|2022-04-11 22:20:00|1887|1885|1887|1885|1887.3|1885.3|1886.7|1884.7|0
1649715900000|2022-04-11 22:25:00|1886.7|1884.7|1886.7|1884.7|1886.7|1884.7|1886.7|1884.7|0
1649716200000|2022-04-11 22:30:00|1886.4|1884.4|1886.6|1884.6|1886.8|1884.8|1886.4|1884.4|0
1649716800000|2022-04-11 22:40:00|1886.5|1884.5|1886.6|1884.6|1886.6|1884.6|1886.5|1884.5|0
1649717100000|2022-04-11 22:45:00|1886.7|1884.7|1886.6|1884.6|1886.7|1884.7|1886.6|1884.6|0
1649717400000|2022-04-11 22:50:00|1886.5|1884.5|1886.2|1884.2|1886.5|1884.5|1886.2|1884.2|0
1649717700000|2022-04-11 22:55:00|1886.8|1884.8|1886.8|1884.8|1886.8|1884.8|1886.8|1884.8|0
1649718000000|2022-04-11 23:00:00|1887.1|1885.1|1885.7|1883.7|1887.1|1885.1|1885.6|1883.6|0
1649718300000|2022-04-11 23:05:00|1885.6|1883.6|1885.1|1883.1|1885.7|1883.7|1885|1883|0
1649718600000|2022-04-11 23:10:00|1885|1883|1884.7|1882.7|1885|1883|1884.3|1882.3|0
1649718900000|2022-04-11 23:15:00|1884.3|1882.3|1884.1|1882.1|1884.3|1882.3|1883.9|1881.9|0
1649719200000|2022-04-11 23:20:00|1884|1882|1883.4|1881.4|1884.3|1882.3|1883.1|1881.1|0
1649719500000|2022-04-11 23:25:00|1883.1|1881.1|1883.1|1881.1|1883.3|1881.3|1882.7|1880.7|0
1649719800000|2022-04-11 23:30:00|1883.3|1881.3|1882|1880|1884.1|1882.1|1881.8|1879.8|0
1649720100000|2022-04-11 23:35:00|1881.8|1879.8|1880.6|1878.6|1882|1880|1880.3|1878.3|0
1649720400000|2022-04-11 23:40:00|1880.4|1878.4|1880.2|1878.2|1881.4|1879.4|1879.7|1877.7|0
1649720700000|2022-04-11 23:45:00|1880.1|1878.9|1875.6|1874.4|1881.1|1879.9|1875.1|1873.9|850
1649721000000|2022-04-11 23:50:00|1876.1|1874.9|1878.6|1877.4|1879.1|1877.9|1876.1|1874.9|404
1649721300000|2022-04-11 23:55:00|1878.1|1876.9|1879.8|1878.6|1880.1|1878.9|1876.1|1874.9|440
1649721600000|2022-04-12 00:00:00|1879.6|1878.8|1880.9|1880.1|1883.9|1883.1|1877.9|1877.1|2014
1649721900000|2022-04-12 00:05:00|1881.4|1880.6|1879.9|1879.1|1883.1|1882.3|1879.9|1879.1|1263
1649722200000|2022-04-12 00:10:00|1880.1|1879.3|1879.4|1878.6|1880.9|1880.1|1877.6|1876.8|717
1649722500000|2022-04-12 00:15:00|1879.9|1879.1|1878.9|1878.1|1881.9|1881.1|1878.9|1878.1|618
1649722800000|2022-04-12 00:20:00|1878.4|1877.6|1879.4|1878.6|1879.4|1878.6|1876.9|1876.1|516
1649723100000|2022-04-12 00:25:00|1879.9|1879.1|1881.4|1880.6|1881.9|1881.1|1879.9|1879.1|500
1649723400000|2022-04-12 00:30:00|1881.9|1881.1|1880.4|1879.6|1883.4|1882.6|1879.6|1878.8|565
1649723700000|2022-04-12 00:35:00|1880.9|1880.1|1881.4|1880.6|1882.4|1881.6|1879.9|1879.1|432
1649724000000|2022-04-12 00:40:00|1881.9|1881.1|1880.4|1879.6|1881.9|1881.1|1879.9|1879.1|323
1649724300000|2022-04-12 00:45:00|1880.9|1880.1|1878.4|1877.6|1880.9|1880.1|1877.9|1877.1|327
1649724600000|2022-04-12 00:50:00|1878.9|1878.1|1877.9|1877.1|1878.9|1878.1|1876.4|1875.6|295
1649724900000|2022-04-12 00:55:00|1877.4|1876.6|1874.9|1874.1|1877.9|1877.1|1873.9|1873.1|592
1649725200000|2022-04-12 01:00:00|1874.6|1873.8|1873.4|1872.6|1875.9|1875.1|1872.9|1872.1|487
1649725500000|2022-04-12 01:05:00|1873.6|1872.8|1872.9|1872.1|1873.9|1873.1|1872.4|1871.6|272
1649725800000|2022-04-12 01:10:00|1872.4|1871.6|1873.4|1872.6|1874.4|1873.6|1871.9|1871.1|264
1649726100000|2022-04-12 01:15:00|1873.9|1873.1|1872.4|1871.6|1873.9|1873.1|1872.4|1871.6|207
1649726400000|2022-04-12 01:20:00|1871.9|1871.1|1871.9|1871.1|1872.9|1872.1|1871.4|1870.6|235
1649726700000|2022-04-12 01:25:00|1871.4|1870.6|1871.4|1870.6|1872.4|1871.6|1870.4|1869.6|290
1649727000000|2022-04-12 01:30:00|1871.9|1871.1|1871.9|1871.1|1872.9|1872.1|1870.4|1869.6|605
1649727300000|2022-04-12 01:35:00|1871.4|1870.6|1870.9|1870.1|1872.9|1872.1|1870.4|1869.6|350
1649727600000|2022-04-12 01:40:00|1870.4|1869.6|1868.9|1868.1|1870.9|1870.1|1868.9|1868.1|327
1649727900000|2022-04-12 01:45:00|1868.6|1867.8|1868.4|1867.6|1868.9|1868.1|1867.9|1867.1|208
1649728200000|2022-04-12 01:50:00|1867.9|1867.1|1866.4|1865.6|1868.4|1867.6|1866.4|1865.6|299
1649728500000|2022-04-12 01:55:00|1866.6|1865.8|1865.9|1865.1|1867.1|1866.3|1864.4|1863.6|514
1649728800000|2022-04-12 02:00:00|1866.4|1865.6|1865.9|1865.1|1867.4|1866.6|1865.9|1865.1|369
1649729100000|2022-04-12 02:05:00|1865.4|1864.6|1866.4|1865.6|1866.4|1865.6|1864.9|1864.1|231
1649729400000|2022-04-12 02:10:00|1866.9|1866.1|1869.4|1868.6|1869.4|1868.6|1866.9|1866.1|355
1649729700000|2022-04-12 02:15:00|1868.9|1868.1|1867.9|1867.1|1869.9|1869.1|1867.9|1867.1|267
1649730000000|2022-04-12 02:20:00|1867.6|1866.8|1868.9|1868.1|1869.9|1869.1|1867.4|1866.6|348
1649730300000|2022-04-12 02:25:00|1868.4|1867.6|1868.9|1868.1|1868.9|1868.1|1866.9|1866.1|219
1649730600000|2022-04-12 02:30:00|1869.4|1868.6|1869.9|1869.1|1870.4|1869.6|1868.4|1867.6|230
1649730900000|2022-04-12 02:35:00|1869.4|1868.6|1869.4|1868.6|1869.9|1869.1|1868.9|1868.1|114
1649731200000|2022-04-12 02:40:00|1869.9|1869.1|1869.1|1868.3|1869.9|1869.1|1868.9|1868.1|219
1649731500000|2022-04-12 02:45:00|1869.4|1868.6|1870.4|1869.6|1870.4|1869.6|1868.9|1868.1|85
1649731800000|2022-04-12 02:50:00|1870.9|1870.1|1871.4|1870.6|1871.4|1870.6|1870.4|1869.6|116
1649732100000|2022-04-12 02:55:00|1871.1|1870.3|1870.9|1870.1|1871.9|1871.1|1870.9|1870.1|236
1649732400000|2022-04-12 03:00:00|1871.4|1870.6|1870.9|1870.1|1871.4|1870.6|1870.9|1870.1|35
1649732700000|2022-04-12 03:05:00|1870.4|1869.6|1870.6|1869.8|1870.9|1870.1|1870.4|1869.6|228
1649733000000|2022-04-12 03:10:00|1870.9|1870.1|1869.9|1869.1|1870.9|1870.1|1869.4|1868.6|105
1649733300000|2022-04-12 03:15:00|1870.4|1869.6|1869.9|1869.1|1870.4|1869.6|1869.9|1869.1|87
1649733600000|2022-04-12 03:20:00|1869.6|1868.8|1869.4|1868.6|1869.9|1869.1|1869.4|1868.6|45
1649733900000|2022-04-12 03:25:00|1869.9|1869.1|1869.4|1868.6|1869.9|1869.1|1869.4|1868.6|141
1649734200000|2022-04-12 03:30:00|1868.9|1868.1|1867.9|1867.1|1870.4|1869.6|1867.9|1867.1|690
1649734500000|2022-04-12 03:35:00|1868.4|1867.6|1869.4|1868.6|1869.4|1868.6|1867.4|1866.6|347
1649734800000|2022-04-12 03:40:00|1869.1|1868.3|1868.4|1867.6|1869.4|1868.6|1867.9|1867.1|178
1649735100000|2022-04-12 03:45:00|1868.9|1868.1|1869.4|1868.6|1869.4|1868.6|1868.9|1868.1|173
1649735400000|2022-04-12 03:50:00|1869.9|1869.1|1868.9|1868.1|1870.4|1869.6|1868.4|1867.6|426
1649735700000|2022-04-12 03:55:00|1868.4|1867.6|1867.4|1866.6|1868.9|1868.1|1867.4|1866.6|297
1649736000000|2022-04-12 04:00:00|1867.1|1866.3|1866.4|1865.6|1867.9|1867.1|1866.4|1865.6|301
1649736300000|2022-04-12 04:05:00|1866.1|1865.3|1865.4|1864.6|1866.4|1865.6|1865.4|1864.6|234
1649736600000|2022-04-12 04:10:00|1865.9|1865.1|1866.4|1865.6|1866.4|1865.6|1865.1|1864.3|491
1649736900000|2022-04-12 04:15:00|1865.9|1865.1|1866.6|1865.8|1866.9|1866.1|1865.4|1864.6|336
1649737200000|2022-04-12 04:20:00|1866.9|1866.1|1865.9|1865.1|1867.4|1866.6|1865.9|1865.1|349
1649737500000|2022-04-12 04:25:00|1866.4|1865.6|1863.9|1863.1|1866.4|1865.6|1863.4|1862.6|490
1649737800000|2022-04-12 04:30:00|1863.4|1862.6|1864.9|1864.1|1864.9|1864.1|1862.9|1862.1|471
1649738100000|2022-04-12 04:35:00|1864.6|1863.8|1863.4|1862.6|1864.6|1863.8|1863.4|1862.6|475
1649738400000|2022-04-12 04:40:00|1863.6|1862.8|1863.6|1862.8|1864.4|1863.6|1863.4|1862.6|399
1649738700000|2022-04-12 04:45:00|1863.4|1862.6|1863.4|1862.6|1864.4|1863.6|1863.4|1862.6|259
1649739000000|2022-04-12 04:50:00|1863.9|1863.1|1863.9|1863.1|1864.4|1863.6|1863.4|1862.6|287
1649739300000|2022-04-12 04:55:00|1863.4|1862.6|1862.9|1862.1|1863.9|1863.1|1862.4|1861.6|523
1649739600000|2022-04-12 05:00:00|1863.1|1862.3|1862.4|1861.6|1863.9|1863.1|1861.4|1860.6|415
1649739900000|2022-04-12 05:05:00|1862.1|1861.3|1863.4|1862.6|1863.4|1862.6|1861.9|1861.1|452
1649740200000|2022-04-12 05:10:00|1862.9|1862.1|1865.9|1865.1|1865.9|1865.1|1862.9|1862.1|639
1649740500000|2022-04-12 05:15:00|1866.1|1865.3|1867.4|1866.6|1867.4|1866.6|1865.9|1865.1|590
1649740800000|2022-04-12 05:20:00|1867.9|1867.1|1866.4|1865.6|1867.9|1867.1|1865.4|1864.6|675
1649741100000|2022-04-12 05:25:00|1865.9|1865.1|1865.1|1864.3|1865.9|1865.1|1864.9|1864.1|332
1649741400000|2022-04-12 05:30:00|1865.4|1864.6|1865.4|1864.6|1866.4|1865.6|1864.4|1863.6|418
1649741700000|2022-04-12 05:35:00|1865.1|1864.3|1865.4|1864.6|1865.4|1864.6|1864.1|1863.3|455
1649742000000|2022-04-12 05:40:00|1865.1|1864.3|1864.6|1863.8|1865.9|1865.1|1864.1|1863.3|580
1649742300000|2022-04-12 05:45:00|1864.4|1863.6|1863.9|1863.1|1864.9|1864.1|1863.4|1862.6|576
1649742600000|2022-04-12 05:50:00|1864.4|1863.6|1864.9|1864.1|1865.9|1865.1|1864.4|1863.6|834
1649742900000|2022-04-12 05:55:00|1865.4|1864.6|1865.4|1864.6|1865.4|1864.6|1863.9|1863.1|2214
1649743200000|2022-04-12 06:00:00|1864.4|1863.6|1861.9|1861.1|1864.9|1864.1|1861.4|1860.6|2876
1649743500000|2022-04-12 06:05:00|1862.4|1861.6|1862.9|1860.9|1862.9|1861.6|1859.9|1859.1|884
1649743800000|2022-04-12 06:10:00|1863.1|1861.1|1864.6|1862.6|1865.6|1863.6|1863.1|1861.1|5
1649744100000|2022-04-12 06:15:00|1864.5|1862.5|1864.8|1862.8|1865.3|1863.3|1864.3|1862.3|277
1649744400000|2022-04-12 06:20:00|1864.9|1862.9|1863.6|1861.6|1864.9|1862.9|1863.6|1861.6|0
1649744700000|2022-04-12 06:25:00|1863.8|1861.8|1864.4|1862.4|1864.7|1862.7|1863.8|1861.8|0
1649745000000|2022-04-12 06:30:00|1864.3|1862.3|1865.2|1863.2|1865.2|1863.2|1863.9|1861.9|0
1649745300000|2022-04-12 06:35:00|1865.4|1863.4|1868.1|1866.1|1868.2|1866.2|1865.4|1863.4|0
1649745600000|2022-04-12 06:40:00|1867.6|1865.6|1866.3|1864.3|1868.1|1866.1|1866.3|1864.3|0
1649745900000|2022-04-12 06:45:00|1866.2|1864.2|1865.9|1863.9|1866.5|1864.5|1864.9|1862.9|0
1649746200000|2022-04-12 06:50:00|1866|1864|1866|1864|1866.3|1864.3|1865.8|1863.8|0
1649746500000|2022-04-12 06:55:00|1865.9|1863.9|1867.3|1865.3|1867.3|1865.3|1865.1|1863.1|0
1649746800000|2022-04-12 07:00:00|1867.1|1865.1|1863.8|1861.8|1867.4|1865.4|1863.7|1861.7|0
1649747100000|2022-04-12 07:05:00|1863.7|1861.7|1862.2|1860.2|1864.8|1862.8|1860.9|1858.9|0
1649747400000|2022-04-12 07:10:00|1862|1860|1863.5|1861.5|1865.1|1863.1|1862|1860|0
1649747700000|2022-04-12 07:15:00|1863.6|1861.6|1862.2|1860.2|1863.8|1861.8|1861.4|1859.4|0
1649748000000|2022-04-12 07:20:00|1862.4|1860.4|1861.7|1859.7|1863.2|1861.2|1859.2|1857.2|0
1649748300000|2022-04-12 07:25:00|1861.6|1859.6|1861.5|1859.5|1863.3|1861.3|1861.3|1859.3|0
1649748600000|2022-04-12 07:30:00|1861.7|1859.7|1860.6|1859.4|1861.7|1860.4|1859.6|1858.4|680
1649748900000|2022-04-12 07:35:00|1861.1|1859.9|1861.6|1860.4|1861.6|1860.4|1859.6|1858.4|152
1649749200000|2022-04-12 07:40:00|1861.1|1859.9|1860.6|1859.4|1862.6|1861.4|1860.6|1859.4|166
1649749500000|2022-04-12 07:45:00|1860.8|1859.6|1864.1|1862.9|1864.6|1863.4|1860.6|1859.4|169
1649749800000|2022-04-12 07:50:00|1863.6|1862.4|1865.3|1864.1|1866.1|1864.9|1863.1|1861.9|100
1649750100000|2022-04-12 07:55:00|1865.6|1864.4|1866.3|1865.1|1866.6|1865.4|1865.1|1863.9|129
1649750400000|2022-04-12 08:00:00|1866.1|1864.9|1865.1|1863.9|1867.1|1865.9|1865.1|1863.9|118
1649750700000|2022-04-12 08:05:00|1865.6|1864.4|1866.1|1864.9|1866.1|1864.9|1864.1|1862.9|87
1649751000000|2022-04-12 08:10:00|1866.3|1865.1|1866.6|1865.4|1867.1|1865.9|1865.6|1864.4|135
1649751300000|2022-04-12 08:15:00|1866.8|1865.6|1866.1|1864.9|1867.6|1866.4|1865.6|1864.4|143
1649751600000|2022-04-12 08:20:00|1866.6|1865.4|1867.1|1865.9|1867.6|1866.4|1866.1|1864.9|94
1649751900000|2022-04-12 08:25:00|1866.6|1865.4|1867.8|1866.6|1867.8|1866.6|1865.6|1864.4|174
1649752200000|2022-04-12 08:30:00|1868.1|1866.9|1870.1|1868.9|1870.6|1869.4|1867.6|1866.4|340
1649752500000|2022-04-12 08:35:00|1870.6|1869.4|1871.1|1869.9|1872.1|1870.9|1870.3|1869.1|297
1649752800000|2022-04-12 08:40:00|1871.6|1870.4|1871.6|1870.4|1872.1|1870.9|1871.1|1869.9|131
1649753100000|2022-04-12 08:45:00|1871.1|1869.9|1872.6|1871.4|1872.6|1871.4|1871.1|1869.9|266
1649753400000|2022-04-12 08:50:00|1873.1|1871.9|1873.6|1872.4|1874.1|1872.9|1872.6|1871.4|396
1649753700000|2022-04-12 08:55:00|1873.1|1871.9|1872.6|1871.4|1873.6|1872.4|1872.6|1871.4|161
1649754000000|2022-04-12 09:00:00|1872.1|1870.9|1871.1|1869.9|1872.6|1871.4|1871.1|1869.9|133
1649754300000|2022-04-12 09:05:00|1870.6|1869.4|1872.1|1870.9|1873.1|1871.9|1870.6|1869.4|135
1649754600000|2022-04-12 09:10:00|1872.3|1871.1|1871.1|1869.9|1872.6|1871.4|1870.6|1869.4|91
1649754900000|2022-04-12 09:15:00|1871.3|1870.1|1871.3|1870.1|1872.1|1870.9|1870.6|1869.4|113
1649755200000|2022-04-12 09:20:00|1871.1|1869.9|1871.6|1870.4|1871.6|1870.4|1870.6|1869.4|36
1649755500000|2022-04-12 09:25:00|1871.1|1869.9|1872.1|1870.9|1872.6|1871.4|1871.1|1869.9|92
1649755800000|2022-04-12 09:30:00|1871.8|1870.6|1871.6|1870.4|1872.6|1871.4|1871.1|1869.9|101
1649756100000|2022-04-12 09:35:00|1871.3|1870.1|1872.6|1871.4|1872.8|1871.6|1871.1|1869.9|59
1649756400000|2022-04-12 09:40:00|1873.1|1871.9|1872.6|1871.4|1873.1|1871.9|1872.1|1870.9|47
1649756700000|2022-04-12 09:45:00|1872.1|1870.9|1871.8|1870.6|1872.3|1871.1|1871.6|1870.4|60
1649757000000|2022-04-12 09:50:00|1871.6|1870.4|1873.6|1872.4|1873.6|1872.4|1871.6|1870.4|62
1649757300000|2022-04-12 09:55:00|1873.3|1872.1|1872.1|1870.9|1873.6|1872.4|1872.1|1870.9|65
1649757600000|2022-04-12 10:00:00|1872.3|1871.1|1873.1|1871.9|1873.1|1871.9|1872.1|1870.9|38
1649757900000|2022-04-12 10:05:00|1872.6|1871.4|1873.6|1872.4|1873.6|1872.4|1872.1|1870.9|90
1649758200000|2022-04-12 10:10:00|1873.3|1872.1|1873.6|1872.4|1874.6|1873.4|1873.1|1871.9|81
1649758500000|2022-04-12 10:15:00|1873.3|1872.1|1872.6|1871.4|1873.6|1872.4|1872.6|1871.4|38
1649758800000|2022-04-12 10:20:00|1873.1|1871.9|1873.1|1871.9|1873.6|1872.4|1872.6|1871.4|32
1649759100000|2022-04-12 10:25:00|1872.6|1871.4|1873.6|1872.4|1873.8|1872.6|1872.1|1870.9|81
1649759400000|2022-04-12 10:30:00|1873.1|1871.9|1874.1|1872.9|1874.1|1872.9|1873.1|1871.9|59
1649759700000|2022-04-12 10:35:00|1874.3|1873.1|1875.1|1873.9|1875.6|1874.4|1874.3|1873.1|97
1649760000000|2022-04-12 10:40:00|1874.6|1873.4|1875.1|1873.9|1875.1|1873.9|1874.1|1872.9|65
1649760300000|2022-04-12 10:45:00|1874.6|1873.4|1875.1|1873.9|1875.1|1873.9|1874.6|1873.4|28
1649760600000|2022-04-12 10:50:00|1875.3|1874.1|1875.1|1873.9|1875.3|1874.1|1875.1|1873.9|9
1649760900000|2022-04-12 10:55:00|1875.3|1874.1|1874.1|1872.9|1875.3|1874.1|1873.6|1872.4|64
1649761200000|2022-04-12 11:00:00|1874.6|1873.4|1873.6|1872.4|1874.6|1873.4|1873.6|1872.4|75
1649761500000|2022-04-12 11:05:00|1873.3|1872.1|1873.6|1872.4|1874.1|1872.9|1873.1|1871.9|80
1649761800000|2022-04-12 11:10:00|1873.3|1872.1|1872.6|1871.4|1873.6|1872.4|1872.6|1871.4|73
1649762100000|2022-04-12 11:15:00|1872.3|1871.1|1873.1|1871.9|1873.1|1871.9|1871.8|1870.6|60
1649762400000|2022-04-12 11:20:00|1873.3|1872.1|1873.1|1871.9|1873.6|1872.4|1873.1|1871.9|46
1649762700000|2022-04-12 11:25:00|1873.3|1872.1|1874.1|1872.9|1874.3|1873.1|1873.1|1871.9|49
1649763000000|2022-04-12 11:30:00|1874.3|1873.1|1874.6|1873.4|1874.6|1873.4|1874.1|1872.9|80
1649763300000|2022-04-12 11:35:00|1874.3|1873.1|1874.6|1873.4|1874.6|1873.4|1874.1|1872.9|57
1649763600000|2022-04-12 11:40:00|1874.1|1872.9|1874.6|1873.4|1875.3|1874.1|1873.6|1872.4|114
1649763900000|2022-04-12 11:45:00|1875.1|1873.9|1874.6|1873.4|1875.1|1873.9|1874.1|1872.9|41
1649764200000|2022-04-12 11:50:00|1874.3|1873.1|1874.1|1872.9|1874.6|1873.4|1873.8|1872.6|85
1649764500000|2022-04-12 11:55:00|1873.8|1872.6|1874.1|1872.9|1874.1|1872.9|1873.6|1872.4|75
1649764800000|2022-04-12 12:00:00|1874.3|1873.1|1873.6|1872.4|1874.8|1873.6|1873.1|1871.9|119
1649765100000|2022-04-12 12:05:00|1874.1|1872.9|1874.6|1873.4|1875.1|1873.9|1873.6|1872.4|74
1649765400000|2022-04-12 12:10:00|1874.3|1873.1|1874.6|1873.4|1874.6|1873.4|1874.1|1872.9|79
1649765700000|2022-04-12 12:15:00|1874.8|1873.6|1875.1|1873.9|1875.6|1874.4|1874.6|1873.4|106
1649766000000|2022-04-12 12:20:00|1875.3|1874.1|1875.3|1874.1|1875.6|1874.4|1875.1|1873.9|102
1649766300000|2022-04-12 12:25:00|1875.1|1873.9|1874.6|1873.4|1875.6|1874.4|1874.6|1873.4|81
1649766600000|2022-04-12 12:30:00|1875.1|1873.9|1880.1|1878.9|1880.1|1878.9|1874.6|1873.4|1005
1649766900000|2022-04-12 12:35:00|1879.8|1878.6|1880.6|1879.4|1880.6|1879.4|1878.1|1876.9|241
1649767200000|2022-04-12 12:40:00|1880.3|1879.1|1882.6|1881.4|1883.6|1882.4|1880.3|1879.1|358
1649767500000|2022-04-12 12:45:00|1883.1|1881.9|1884.6|1883.4|1885.1|1883.9|1882.6|1881.4|174
1649767800000|2022-04-12 12:50:00|1884.1|1882.9|1883.1|1881.9|1884.8|1883.6|1883.1|1881.9|189
1649768100000|2022-04-12 12:55:00|1883.3|1882.1|1882.6|1881.4|1884.3|1883.1|1882.1|1880.9|355
1649768400000|2022-04-12 13:00:00|1882.3|1881.1|1882.6|1881.4|1883.1|1881.9|1882.1|1880.9|60
1649768700000|2022-04-12 13:05:00|1883.1|1881.9|1879.1|1877.9|1883.6|1882.4|1878.6|1877.4|231
1649769000000|2022-04-12 13:10:00|1878.8|1877.6|1878.6|1877.4|1879.1|1877.9|1877.6|1876.4|209
1649769300000|2022-04-12 13:15:00|1878.8|1877.6|1878.6|1877.4|1879.6|1878.4|1878.1|1876.9|239
1649769600000|2022-04-12 13:20:00|1879.1|1877.9|1877.1|1875.9|1879.1|1877.9|1876.8|1875.6|130
1649769900000|2022-04-12 13:25:00|1877.6|1876.4|1877.1|1875.9|1877.6|1876.4|1877.1|1875.9|112
1649770200000|2022-04-12 13:30:00|1876.6|1875.4|1873.1|1871.9|1876.6|1875.4|1872.1|1870.9|804
1649770500000|2022-04-12 13:35:00|1873.6|1872.4|1874.6|1873.4|1875.6|1874.4|1872.1|1870.9|470
1649770800000|2022-04-12 13:40:00|1875.1|1873.9|1875.1|1873.9|1875.1|1873.9|1872.6|1871.4|511
1649771100000|2022-04-12 13:45:00|1874.6|1873.4|1876.6|1875.4|1879.1|1877.9|1874.6|1873.4|984
1649771400000|2022-04-12 13:50:00|1877.1|1875.9|1880.6|1879.4|1881.1|1879.9|1876.1|1874.9|407
1649771700000|2022-04-12 13:55:00|1880.1|1878.9|1882.1|1880.9|1882.1|1880.9|1879.6|1878.4|399
1649772000000|2022-04-12 14:00:00|1882.6|1881.4|1879.6|1878.4|1882.6|1881.4|1879.1|1877.9|463
1649772300000|2022-04-12 14:05:00|1879.1|1877.9|1878.1|1876.9|1879.6|1878.4|1877.1|1875.9|282
1649772600000|2022-04-12 14:10:00|1878.6|1877.4|1878.3|1877.1|1879.1|1877.9|1877.3|1876.1|111
1649772900000|2022-04-12 14:15:00|1878.6|1877.4|1875.6|1874.4|1879.1|1877.9|1875.1|1873.9|222
1649773200000|2022-04-12 14:20:00|1875.3|1874.1|1876.1|1874.9|1877.1|1875.9|1875.1|1873.9|358
1649773500000|2022-04-12 14:25:00|1875.6|1874.4|1873.1|1871.9|1876.3|1875.1|1873.1|1871.9|240
1649773800000|2022-04-12 14:30:00|1873.6|1872.4|1874.6|1873.4|1874.6|1873.4|1872.6|1871.4|210
1649774100000|2022-04-12 14:35:00|1874.3|1873.1|1873.1|1871.9|1875.1|1873.9|1872.6|1871.4|67
1649774400000|2022-04-12 14:40:00|1873.6|1872.4|1873.1|1871.9|1874.1|1872.9|1872.6|1871.4|103
1649774700000|2022-04-12 14:45:00|1872.6|1871.4|1873.1|1871.9|1874.6|1873.4|1872.6|1871.4|270
1649775000000|2022-04-12 14:50:00|1873.3|1872.1|1874.1|1872.9|1874.6|1873.4|1872.1|1870.9|430
1649775300000|2022-04-12 14:55:00|1873.6|1872.4|1874.6|1873.4|1875.1|1873.9|1873.6|1872.4|85
1649775600000|2022-04-12 15:00:00|1874.3|1873.1|1875.6|1874.4|1876.1|1874.9|1873.6|1872.4|140
1649775900000|2022-04-12 15:05:00|1875.1|1873.9|1873.6|1872.4|1875.6|1874.4|1873.6|1872.4|53
1649776200000|2022-04-12 15:10:00|1873.8|1872.6|1875.1|1873.9|1875.1|1873.9|1873.6|1872.4|88
1649776500000|2022-04-12 15:15:00|1875.6|1874.4|1875.1|1873.9|1877.1|1875.9|1874.6|1873.4|385
1649776800000|2022-04-12 15:20:00|1874.8|1873.6|1876.6|1875.4|1876.6|1875.4|1874.6|1873.4|280
1649777100000|2022-04-12 15:25:00|1876.8|1875.6|1876.6|1875.4|1878.1|1876.9|1876.1|1874.9|200
1649777400000|2022-04-12 15:30:00|1876.8|1875.6|1878.1|1876.9|1878.6|1877.4|1876.8|1875.6|259
1649777700000|2022-04-12 15:35:00|1878.3|1877.1|1878.6|1877.4|1879.3|1878.1|1877.6|1876.4|221
1649778000000|2022-04-12 15:40:00|1879.1|1877.9|1878.1|1876.9|1879.1|1877.9|1877.6|1876.4|73
1649778300000|2022-04-12 15:45:00|1878.6|1877.4|1877.1|1875.9|1879.1|1877.9|1877.1|1875.9|232
1649778600000|2022-04-12 15:50:00|1876.6|1875.4|1877.1|1875.9|1877.3|1876.1|1876.1|1874.9|130
1649778900000|2022-04-12 15:55:00|1877.6|1876.4|1877.1|1875.9|1877.6|1876.4|1876.6|1875.4|72
1649779200000|2022-04-12 16:00:00|1876.6|1875.4|1876.1|1874.9|1877.1|1875.9|1875.6|1874.4|35
1649779500000|2022-04-12 16:05:00|1875.8|1874.6|1874.6|1873.4|1876.1|1874.9|1874.1|1872.9|65
1649779800000|2022-04-12 16:10:00|1874.3|1873.1|1874.1|1872.9|1874.3|1873.1|1873.3|1872.1|39
1649780100000|2022-04-12 16:15:00|1873.8|1872.6|1873.6|1872.4|1875.1|1873.9|1873.3|1872.1|119
1649780400000|2022-04-12 16:20:00|1873.3|1872.1|1871.6|1870.4|1873.6|1872.4|1871.1|1869.9|116
1649780700000|2022-04-12 16:25:00|1871.3|1870.1|1871.6|1870.4|1871.8|1870.6|1870.1|1868.9|89
1649781000000|2022-04-12 16:30:00|1871.3|1870.1|1871.6|1870.4|1872.6|1871.4|1871.1|1869.9|72
1649781300000|2022-04-12 16:35:00|1871.3|1870.1|1872.1|1870.9|1872.6|1871.4|1871.3|1870.1|25
1649781600000|2022-04-12 16:40:00|1872.3|1871.1|1871.8|1870.6|1872.6|1871.4|1871.1|1869.9|35
1649781900000|2022-04-12 16:45:00|1872.1|1870.9|1873.1|1871.9|1873.1|1871.9|1871.1|1869.9|37
1649782200000|2022-04-12 16:50:00|1872.8|1871.6|1873.1|1871.9|1874.1|1872.9|1872.6|1871.4|75
1649782500000|2022-04-12 16:55:00|1873.3|1872.1|1873.1|1871.9|1873.6|1872.4|1872.6|1871.4|142
1649782800000|2022-04-12 17:00:00|1873.6|1872.4|1872.6|1871.4|1873.6|1872.4|1871.6|1870.4|33
1649783100000|2022-04-12 17:05:00|1872.8|1871.6|1873.1|1871.9|1873.6|1872.4|1872.6|1871.4|28
1649783400000|2022-04-12 17:10:00|1872.8|1871.6|1874.6|1873.4|1875.6|1874.4|1872.8|1871.6|83
1649783700000|2022-04-12 17:15:00|1874.3|1873.1|1874.6|1873.4|1875.1|1873.9|1873.1|1871.9|34
1649784000000|2022-04-12 17:20:00|1874.8|1873.6|1874.1|1872.9|1875.6|1874.4|1873.6|1872.4|126
1649784300000|2022-04-12 17:25:00|1874.3|1873.1|1873.1|1871.9|1874.6|1873.4|1873.1|1871.9|22
1649784600000|2022-04-12 17:30:00|1873.3|1872.1|1873.1|1871.9|1873.6|1872.4|1872.1|1870.9|34
1649784900000|2022-04-12 17:35:00|1872.6|1871.4|1871.6|1870.4|1873.6|1872.4|1871.6|1870.4|102
1649785200000|2022-04-12 17:40:00|1871.8|1870.6|1870.1|1868.9|1872.1|1870.9|1869.6|1868.4|31
1649785500000|2022-04-12 17:45:00|1869.8|1868.6|1869.3|1868.1|1870.1|1868.9|1868.6|1867.4|38
1649785800000|2022-04-12 17:50:00|1869.1|1867.9|1868.1|1866.9|1869.3|1868.1|1867.6|1866.4|68
1649786100000|2022-04-12 17:55:00|1867.8|1866.6|1867.8|1866.6|1868.1|1866.9|1866.8|1865.6|74
1649786400000|2022-04-12 18:00:00|1867.6|1866.4|1868.6|1867.4|1868.6|1867.4|1866.6|1865.4|39
1649786700000|2022-04-12 18:05:00|1868.3|1867.1|1868.6|1867.4|1869.1|1867.9|1867.6|1866.4|64
1649787000000|2022-04-12 18:10:00|1868.3|1867.1|1866.1|1864.9|1868.6|1867.4|1866.1|1864.9|56
1649787300000|2022-04-12 18:15:00|1865.6|1864.4|1865.1|1863.9|1866.1|1864.9|1864.3|1863.1|43
1649787600000|2022-04-12 18:20:00|1864.8|1863.6|1865.1|1863.9|1866.1|1864.9|1864.6|1863.4|39
1649787900000|2022-04-12 18:25:00|1864.6|1863.4|1864.6|1863.4|1865.6|1864.4|1864.6|1863.4|79
1649788200000|2022-04-12 18:30:00|1864.1|1862.9|1865.1|1863.9|1865.3|1864.1|1863.6|1862.4|82
1649788500000|2022-04-12 18:35:00|1864.6|1863.4|1864.6|1863.4|1866.1|1864.9|1864.6|1863.4|97
1649788800000|2022-04-12 18:40:00|1864.8|1863.6|1863.8|1862.6|1865.1|1863.9|1863.6|1862.4|17
1649789100000|2022-04-12 18:45:00|1864.1|1862.9|1865.1|1863.9|1865.8|1864.6|1864.1|1862.9|83
1649789400000|2022-04-12 18:50:00|1864.6|1863.4|1865.1|1863.9|1865.6|1864.4|1864.1|1862.9|110
1649789700000|2022-04-12 18:55:00|1865.3|1864.1|1865.6|1864.4|1866.1|1864.9|1864.6|1863.4|30
1649790000000|2022-04-12 19:00:00|1865.3|1864.1|1863.1|1861.9|1866.1|1864.9|1862.6|1861.4|58
1649790300000|2022-04-12 19:05:00|1862.8|1861.6|1861.6|1860.4|1863.6|1862.4|1861.3|1860.1|93
1649790600000|2022-04-12 19:10:00|1861.3|1860.1|1861.1|1859.9|1862.1|1860.9|1860.6|1859.4|56
1649790900000|2022-04-12 19:15:00|1860.8|1859.6|1862.1|1860.9|1862.1|1860.9|1860.6|1859.4|20
1649791200000|2022-04-12 19:20:00|1862.6|1861.4|1861.6|1860.4|1862.6|1861.4|1861.6|1860.4|91
1649791500000|2022-04-12 19:25:00|1861.1|1859.9|1860.6|1859.4|1861.6|1860.4|1860.1|1858.9|65
1649791800000|2022-04-12 19:30:00|1860.1|1858.9|1860.6|1859.4|1861.6|1860.4|1859.6|1858.4|84
1649792100000|2022-04-12 19:35:00|1861.1|1859.9|1862.6|1861.4|1863.1|1861.9|1860.1|1858.9|141
1649792400000|2022-04-12 19:40:00|1862.1|1860.9|1862.6|1861.4|1863.6|1862.4|1862.1|1860.9|63
1649792700000|2022-04-12 19:45:00|1862.1|1860.9|1863.6|1862.4|1865.6|1864.4|1861.1|1859.9|111
1649793000000|2022-04-12 19:50:00|1863.1|1861.9|1863.6|1862.4|1864.6|1863.4|1862.3|1861.1|84
1649793300000|2022-04-12 19:55:00|1863.8|1862.6|1863.1|1861.9|1865.1|1863.9|1862.6|1861.4|99
1649793600000|2022-04-12 20:00:00|1863.6|1862.4|1863.1|1861.9|1863.6|1862.4|1862.6|1861.4|35
1649793900000|2022-04-12 20:05:00|1863.3|1862.1|1865.6|1864.4|1865.6|1864.4|1863.3|1862.1|35
1649794200000|2022-04-12 20:10:00|1865.3|1864.1|1864.6|1863.4|1865.6|1864.4|1864.3|1863.1|71
1649794500000|2022-04-12 20:15:00|1864.8|1863.6|1864.8|1863.6|1864.8|1863.6|1864.6|1863.4|14
1649794800000|2022-04-12 20:20:00|1865.2|1863.2|1864.9|1862.9|1865.2|1863.2|1864.9|1862.9|66
1649795100000|2022-04-12 20:25:00|1865.2|1863.2|1865.8|1863.8|1865.8|1863.8|1865.2|1863.2|3
1649795400000|2022-04-12 20:30:00|1866|1864|1866|1864|1866.2|1864.2|1865.9|1863.9|0
1649795700000|2022-04-12 20:35:00|1865.8|1863.8|1866.1|1864.1|1866.1|1864.1|1865.8|1863.8|14
1649796000000|2022-04-12 20:40:00|1866.4|1864.4|1865.8|1863.8|1866.4|1864.4|1865.8|1863.8|32
1649796300000|2022-04-12 20:45:00|1865.6|1863.6|1866.3|1864.3|1866.3|1864.3|1865.5|1863.5|22
1649796600000|2022-04-12 20:50:00|1866.2|1864.2|1866|1864|1866.4|1864.4|1865.8|1863.8|43
1649796900000|2022-04-12 20:55:00|1865.8|1863.8|1864.9|1862.9|1866|1864|1864.6|1862.6|0
1649797200000|2022-04-12 21:00:00|||||||||2
1649798100000|2022-04-12 21:15:00|1864.8|1862.8|1864.8|1862.8|1864.8|1862.8|1864.8|1862.8|0
1649798400000|2022-04-12 21:20:00|1864.9|1862.9|1864.8|1862.8|1864.9|1862.9|1864.8|1862.8|0
1649798700000|2022-04-12 21:25:00|1864.9|1862.9|1864.9|1862.9|1864.9|1862.9|1864.8|1862.8|0
1649799000000|2022-04-12 21:30:00|1864.6|1862.6|1864.7|1862.7|1864.7|1862.7|1864.6|1862.6|0
1649799300000|2022-04-12 21:35:00|1864.8|1862.8|1864.9|1862.9|1864.9|1862.9|1864.8|1862.8|0
1649799600000|2022-04-12 21:40:00|1864.8|1862.8|1864.9|1862.9|1864.9|1862.9|1864.7|1862.7|0
1649799900000|2022-04-12 21:45:00|1864.8|1862.8|1864.8|1862.8|1864.9|1862.9|1864.7|1862.7|0
1649800200000|2022-04-12 21:50:00|1864.7|1862.7|1864.8|1862.8|1864.8|1862.8|1864.7|1862.7|0
1649800500000|2022-04-12 21:55:00|1864.9|1862.9|1864.9|1862.9|1864.9|1862.9|1864.8|1862.8|0
1649800800000|2022-04-12 22:00:00|1865.3|1863.3|1865|1863|1866.6|1864.6|1864.8|1862.8|0
1649801100000|2022-04-12 22:05:00|1864.8|1862.8|1865.5|1863.5|1865.5|1863.5|1864.8|1862.8|0
1649801400000|2022-04-12 22:10:00|1865.4|1863.4|1865.4|1863.4|1865.4|1863.4|1865.4|1863.4|0
1649801700000|2022-04-12 22:15:00|1865.6|1863.6|1865.3|1863.3|1865.7|1863.7|1865.3|1863.3|0
1649802000000|2022-04-12 22:20:00|1865.2|1863.2|1865.2|1863.2|1865.3|1863.3|1865.2|1863.2|0
1649802300000|2022-04-12 22:25:00|1865.3|1863.3|1865.5|1863.5|1865.6|1863.6|1865.2|1863.2|0
1649802600000|2022-04-12 22:30:00|1865.6|1863.6|1865.6|1863.6|1865.6|1863.6|1865.5|1863.5|0
1649802900000|2022-04-12 22:35:00|1865.8|1863.8|1865.9|1863.9|1865.9|1863.9|1865.7|1863.7|0
1649803200000|2022-04-12 22:40:00|1865.7|1863.7|1866.1|1864.1|1866.1|1864.1|1865.7|1863.7|0
1649803500000|2022-04-12 22:45:00|1866.2|1864.2|1866.2|1864.2|1866.2|1864.2|1866.2|1864.2|0
1649803800000|2022-04-12 22:50:00|1866.3|1864.3|1866.9|1864.9|1866.9|1864.9|1866.3|1864.3|0
1649804100000|2022-04-12 22:55:00|1867.1|1865.1|1866.8|1864.8|1867.1|1865.1|1866.8|1864.8|0
1649804400000|2022-04-12 23:00:00|1866.9|1864.9|1867.5|1865.5|1867.6|1865.6|1866.9|1864.9|0
1649804700000|2022-04-12 23:05:00|1867.6|1865.6|1867.6|1865.6|1867.6|1865.6|1867.4|1865.4|0
1649805000000|2022-04-12 23:10:00|1868.1|1866.1|1868.3|1866.3|1868.3|1866.3|1868.1|1866.1|0
1649805300000|2022-04-12 23:15:00|1868.5|1866.5|1868.3|1866.3|1868.6|1866.6|1868.3|1866.3|0
1649805600000|2022-04-12 23:20:00|1868.4|1866.4|1868.1|1866.1|1868.6|1866.6|1868|1866|0
1649805900000|2022-04-12 23:25:00|1868|1866|1868.5|1866.5|1868.7|1866.7|1868|1866|0
1649806200000|2022-04-12 23:30:00|1868.6|1866.6|1869.1|1867.1|1870.2|1868.2|1868.6|1866.6|0
1649806500000|2022-04-12 23:35:00|1869.3|1867.3|1867.6|1865.6|1870.8|1868.8|1867.6|1865.6|0
1649806800000|2022-04-12 23:40:00|1867.4|1865.4|1867.8|1865.8|1868.7|1866.7|1867.3|1865.3|0
1649807100000|2022-04-12 23:45:00|1866.8|1865.6|1872.6|1871.4|1872.6|1871.4|1866.8|1865.6|781
1649807400000|2022-04-12 23:50:00|1872.8|1871.6|1873.6|1872.4|1874.1|1872.9|1872.8|1871.6|564
1649807700000|2022-04-12 23:55:00|1873.1|1871.9|1870.1|1868.9|1873.6|1872.4|1869.6|1868.4|821
1649808000000|2022-04-13 00:00:00|1869.9|1869.1|1871.9|1871.1|1874.9|1874.1|1867.9|1867.1|2873
1649808300000|2022-04-13 00:05:00|1872.4|1871.6|1872.9|1872.1|1874.4|1873.6|1870.9|1870.1|1256
1649808600000|2022-04-13 00:10:00|1873.4|1872.6|1870.6|1869.8|1873.9|1873.1|1870.4|1869.6|1060
1649808900000|2022-04-13 00:15:00|1870.4|1869.6|1873.9|1873.1|1874.4|1873.6|1870.4|1869.6|713
1649809200000|2022-04-13 00:20:00|1873.4|1872.6|1874.9|1874.1|1874.9|1874.1|1871.4|1870.6|862
1649809500000|2022-04-13 00:25:00|1875.4|1874.6|1874.9|1874.1|1875.4|1874.6|1872.4|1871.6|801
1649809800000|2022-04-13 00:30:00|1875.4|1874.6|1875.4|1874.6|1876.4|1875.6|1874.4|1873.6|727
1649810100000|2022-04-13 00:35:00|1875.9|1875.1|1874.9|1874.1|1876.9|1876.1|1874.9|1874.1|380
1649810400000|2022-04-13 00:40:00|1874.4|1873.6|1877.9|1877.1|1877.9|1877.1|1874.4|1873.6|604
1649810700000|2022-04-13 00:45:00|1878.4|1877.6|1877.9|1877.1|1879.4|1878.6|1877.4|1876.6|669
1649811000000|2022-04-13 00:50:00|1878.4|1877.6|1877.4|1876.6|1878.4|1877.6|1876.4|1875.6|473
1649811300000|2022-04-13 00:55:00|1877.1|1876.3|1877.4|1876.6|1877.9|1877.1|1875.4|1874.6|349
1649811600000|2022-04-13 01:00:00|1876.9|1876.1|1877.1|1876.3|1878.9|1878.1|1876.9|1876.1|528
1649811900000|2022-04-13 01:05:00|1877.4|1876.6|1874.9|1874.1|1877.9|1877.1|1874.9|1874.1|303
1649812200000|2022-04-13 01:10:00|1875.1|1874.3|1873.9|1873.1|1875.9|1875.1|1873.4|1872.6|460
1649812500000|2022-04-13 01:15:00|1873.4|1872.6|1874.4|1873.6|1874.4|1873.6|1871.9|1871.1|597
1649812800000|2022-04-13 01:20:00|1873.9|1873.1|1878.4|1877.6|1878.4|1877.6|1873.9|1873.1|828
1649813100000|2022-04-13 01:25:00|1878.1|1877.3|1877.9|1877.1|1878.4|1877.6|1876.9|1876.1|432
1649813400000|2022-04-13 01:30:00|1878.4|1877.6|1876.4|1875.6|1878.9|1878.1|1876.4|1875.6|654
1649813700000|2022-04-13 01:35:00|1876.9|1876.1|1875.4|1874.6|1877.4|1876.6|1875.4|1874.6|405
1649814000000|2022-04-13 01:40:00|1875.6|1874.8|1879.4|1878.6|1879.4|1878.6|1875.4|1874.6|605
1649814300000|2022-04-13 01:45:00|1879.9|1879.1|1877.9|1877.1|1880.4|1879.6|1877.9|1877.1|389
1649814600000|2022-04-13 01:50:00|1878.1|1877.3|1879.6|1878.8|1880.9|1880.1|1877.4|1876.6|382
1649814900000|2022-04-13 01:55:00|1879.9|1879.1|1879.4|1878.6|1880.9|1880.1|1878.9|1878.1|284
1649815200000|2022-04-13 02:00:00|1879.6|1878.8|1879.9|1879.1|1880.9|1880.1|1878.9|1878.1|459
1649815500000|2022-04-13 02:05:00|1879.4|1878.6|1881.9|1881.1|1882.4|1881.6|1879.4|1878.6|466
1649815800000|2022-04-13 02:10:00|1881.4|1880.6|1880.9|1880.1|1882.4|1881.6|1880.9|1880.1|423
1649816100000|2022-04-13 02:15:00|1881.4|1880.6|1882.4|1881.6|1882.4|1881.6|1880.4|1879.6|362
1649816400000|2022-04-13 02:20:00|1882.9|1882.1|1883.4|1882.6|1883.4|1882.6|1882.9|1882.1|514
1649816700000|2022-04-13 02:25:00|1882.9|1882.1|1883.4|1882.6|1884.4|1883.6|1882.9|1882.1|447
1649817000000|2022-04-13 02:30:00|1883.9|1883.1|1884.9|1884.1|1884.9|1884.1|1883.9|1883.1|170
1649817300000|2022-04-13 02:35:00|1884.4|1883.6|1884.9|1884.1|1885.1|1884.3|1884.4|1883.6|135
1649817600000|2022-04-13 02:40:00|1884.4|1883.6|1884.4|1883.6|1884.9|1884.1|1883.9|1883.1|230
1649817900000|2022-04-13 02:45:00|1883.9|1883.1|1885.4|1884.6|1885.4|1884.6|1883.9|1883.1|61
1649818200000|2022-04-13 02:50:00|1885.6|1884.8|1885.9|1885.1|1886.4|1885.6|1884.9|1884.1|297
1649818500000|2022-04-13 02:55:00|1885.6|1884.8|1884.9|1884.1|1885.6|1884.8|1884.9|1884.1|171
1649818800000|2022-04-13 03:00:00|1885.1|1884.3|1885.9|1885.1|1885.9|1885.1|1884.9|1884.1|109
1649819100000|2022-04-13 03:05:00|1886.4|1885.6|1884.9|1884.1|1886.9|1886.1|1884.4|1883.6|334
1649819400000|2022-04-13 03:10:00|1885.1|1884.3|1885.4|1884.6|1885.9|1885.1|1884.4|1883.6|193
1649819700000|2022-04-13 03:15:00|1885.9|1885.1|1885.9|1885.1|1886.4|1885.6|1885.9|1885.1|95
1649820000000|2022-04-13 03:20:00|||||||||26
1649820300000|2022-04-13 03:25:00|1885.4|1884.6|1885.4|1884.6|1885.9|1885.1|1885.4|1884.6|199
1649820600000|2022-04-13 03:30:00|1885.9|1885.1|1882.9|1882.1|1885.9|1885.1|1882.4|1881.6|1056
1649820900000|2022-04-13 03:35:00|1883.4|1882.6|1886.6|1885.8|1886.9|1886.1|1882.6|1881.8|606
1649821200000|2022-04-13 03:40:00|1886.9|1886.1|1884.4|1883.6|1886.9|1886.1|1883.9|1883.1|432
1649821500000|2022-04-13 03:45:00|1883.9|1883.1|1885.1|1884.3|1885.4|1884.6|1883.9|1883.1|308
1649821800000|2022-04-13 03:50:00|1885.4|1884.6|1885.9|1885.1|1886.4|1885.6|1884.9|1884.1|353
1649822100000|2022-04-13 03:55:00|1885.4|1884.6|1885.6|1884.8|1885.9|1885.1|1884.4|1883.6|356
1649822400000|2022-04-13 04:00:00|1885.9|1885.1|1884.9|1884.1|1885.9|1885.1|1884.9|1884.1|330
1649822700000|2022-04-13 04:05:00|1885.1|1884.3|1885.9|1885.1|1885.9|1885.1|1885.1|1884.3|453
1649823000000|2022-04-13 04:10:00|1885.4|1884.6|1884.9|1884.1|1885.4|1884.6|1884.6|1883.8|313
1649823300000|2022-04-13 04:15:00|1884.4|1883.6|1884.9|1884.1|1884.9|1884.1|1883.9|1883.1|393
1649823600000|2022-04-13 04:20:00|1884.6|1883.8|1884.9|1884.1|1885.4|1884.6|1884.4|1883.6|357
1649823900000|2022-04-13 04:25:00|1884.6|1883.8|1883.9|1883.1|1884.9|1884.1|1882.6|1881.8|449
1649824200000|2022-04-13 04:30:00|1883.6|1882.8|1883.4|1882.6|1883.9|1883.1|1883.1|1882.3|346
1649824500000|2022-04-13 04:35:00|1883.9|1883.1|1883.4|1882.6|1883.9|1883.1|1882.9|1882.1|325
1649824800000|2022-04-13 04:40:00|1883.9|1883.1|1881.1|1880.3|1883.9|1883.1|1880.9|1880.1|1074
1649825100000|2022-04-13 04:45:00|1881.4|1880.6|1881.9|1881.1|1882.9|1882.1|1879.9|1879.1|758
1649825400000|2022-04-13 04:50:00|1882.1|1881.3|1881.9|1881.1|1882.4|1881.6|1881.4|1880.6|347
1649825700000|2022-04-13 04:55:00|1882.1|1881.3|1882.4|1881.6|1882.9|1882.1|1881.9|1881.1|465
1649826000000|2022-04-13 05:00:00|1881.9|1881.1|1883.9|1883.1|1884.4|1883.6|1881.6|1880.8|501
1649826300000|2022-04-13 05:05:00|1884.4|1883.6|1884.9|1884.1|1885.4|1884.6|1883.9|1883.1|353
1649826600000|2022-04-13 05:10:00|1884.6|1883.8|1884.4|1883.6|1884.9|1884.1|1883.4|1882.6|421
1649826900000|2022-04-13 05:15:00|1884.9|1884.1|1885.4|1884.6|1885.4|1884.6|1884.4|1883.6|314
1649827200000|2022-04-13 05:20:00|1885.9|1885.1|1886.9|1886.1|1887.4|1886.6|1885.4|1884.6|861
1649827500000|2022-04-13 05:25:00|1886.4|1885.6|1885.9|1885.1|1886.9|1886.1|1885.4|1884.6|864
1649827800000|2022-04-13 05:30:00|1886.4|1885.6|1890.4|1889.6|1890.4|1889.6|1885.9|1885.1|1122
1649828100000|2022-04-13 05:35:00|1889.9|1889.1|1890.4|1889.6|1890.9|1890.1|1888.9|1888.1|776
1649828400000|2022-04-13 05:40:00|1890.9|1890.1|1889.9|1889.1|1890.9|1890.1|1889.6|1888.8|634
1649828700000|2022-04-13 05:45:00|1889.4|1888.6|1890.4|1889.6|1890.9|1890.1|1889.4|1888.6|710
1649829000000|2022-04-13 05:50:00|1890.9|1890.1|1892.9|1892.1|1892.9|1892.1|1890.4|1889.6|1345
1649829300000|2022-04-13 05:55:00|1893.1|1892.3|1889.9|1889.1|1893.1|1892.3|1889.9|1889.1|2663
1649829600000|2022-04-13 06:00:00|1890.4|1889.6|1891.4|1890.6|1893.4|1892.6|1890.4|1889.6|3177
1649829900000|2022-04-13 06:05:00|1890.9|1890.1|1890.3|1888.3|1891.4|1890.6|1889.9|1888.2|694
1649830200000|2022-04-13 06:10:00|1890.2|1888.2|1892.7|1890.7|1893.5|1891.5|1890.2|1888.2|0
1649830500000|2022-04-13 06:15:00|1892.6|1890.6|1893|1891|1893.4|1891.4|1891.7|1889.7|1082
1649830800000|2022-04-13 06:20:00|1892.8|1890.8|1894|1892|1894.7|1892.7|1892.8|1890.8|0
1649831100000|2022-04-13 06:25:00|1894.1|1892.1|1892.7|1890.7|1894.1|1892.1|1892.5|1890.5|0
1649831400000|2022-04-13 06:30:00|1892.6|1890.6|1892.7|1890.7|1893.4|1891.4|1892.3|1890.3|0
1649831700000|2022-04-13 06:35:00|1892.6|1890.6|1892.2|1890.2|1893.2|1891.2|1892|1890|0
1649832000000|2022-04-13 06:40:00|1892.1|1890.1|1891|1889|1892.2|1890.2|1890.6|1888.6|0
1649832300000|2022-04-13 06:45:00|1890.9|1888.9|1890.3|1888.3|1891.2|1889.2|1890|1888|0
1649832600000|2022-04-13 06:50:00|1890.6|1888.6|1890.4|1888.4|1890.9|1888.9|1890.3|1888.3|0
1649832900000|2022-04-13 06:55:00|1890.6|1888.6|1890.2|1888.2|1890.6|1888.6|1890|1888|0
1649833200000|2022-04-13 07:00:00|1889.9|1887.9|1889.5|1887.5|1891.8|1889.8|1888.6|1886.6|0
1649833500000|2022-04-13 07:05:00|1889.7|1887.7|1887.2|1885.2|1890.3|1888.3|1887.2|1885.2|0
1649833800000|2022-04-13 07:10:00|1887.1|1885.1|1888.3|1886.3|1889|1887|1887.1|1885.1|0
1649834100000|2022-04-13 07:15:00|1888.2|1886.2|1888.4|1886.4|1889.7|1887.7|1887.7|1885.7|0
1649834400000|2022-04-13 07:20:00|1888.7|1886.7|1889.4|1887.4|1891.1|1889.1|1888.7|1886.7|0
1649834700000|2022-04-13 07:25:00|1889.6|1887.6|1888.5|1886.5|1890|1888|1888.3|1886.3|0
1649835000000|2022-04-13 07:30:00|1888.7|1886.7|1887.6|1886.4|1890.1|1888.9|1887.1|1885.9|477
1649835300000|2022-04-13 07:35:00|1887.3|1886.1|1887.6|1886.4|1888.1|1886.9|1887.1|1885.9|253
1649835600000|2022-04-13 07:40:00|1887.3|1886.1|1891.1|1889.9|1891.1|1889.9|1887.1|1885.9|210
1649835900000|2022-04-13 07:45:00|1890.6|1889.4|1891.6|1890.4|1892.1|1890.9|1890.6|1889.4|242
1649836200000|2022-04-13 07:50:00|1891.1|1889.9|1890.1|1888.9|1891.1|1889.9|1889.1|1887.9|77
1649836500000|2022-04-13 07:55:00|1889.8|1888.6|1888.1|1886.9|1889.8|1888.6|1887.8|1886.6|194
1649836800000|2022-04-13 08:00:00|1888.3|1887.1|1890.6|1889.4|1891.1|1889.9|1888.1|1886.9|102
1649837100000|2022-04-13 08:05:00|1890.8|1889.6|1890.6|1889.4|1891.8|1890.6|1890.6|1889.4|62
1649837400000|2022-04-13 08:10:00|1890.1|1888.9|1888.8|1887.6|1890.6|1889.4|1888.6|1887.4|71
1649837700000|2022-04-13 08:15:00|1889.1|1887.9|1888.6|1887.4|1889.6|1888.4|1888.6|1887.4|57
1649838000000|2022-04-13 08:20:00|1888.8|1887.6|1889.1|1887.9|1889.1|1887.9|1887.8|1886.6|29
1649838300000|2022-04-13 08:25:00|1888.6|1887.4|1887.6|1886.4|1889.1|1887.9|1887.1|1885.9|184
1649838600000|2022-04-13 08:30:00|1887.8|1886.6|1889.6|1888.4|1889.6|1888.4|1887.6|1886.4|56
1649838900000|2022-04-13 08:35:00|1889.1|1887.9|1888.1|1886.9|1889.6|1888.4|1888.1|1886.9|151
1649839200000|2022-04-13 08:40:00|1888.3|1887.1|1889.6|1888.4|1889.6|1888.4|1887.8|1886.6|68
1649839500000|2022-04-13 08:45:00|1889.8|1888.6|1890.1|1888.9|1890.6|1889.4|1889.6|1888.4|25
1649839800000|2022-04-13 08:50:00|1889.8|1888.6|1890.3|1889.1|1890.6|1889.4|1889.6|1888.4|30
1649840100000|2022-04-13 08:55:00|1890.6|1889.4|1890.1|1888.9|1890.6|1889.4|1889.6|1888.4|36
1649840400000|2022-04-13 09:00:00|1890.3|1889.1|1891.1|1889.9|1891.6|1890.4|1890.1|1888.9|137
1649840700000|2022-04-13 09:05:00|1891.3|1890.1|1891.6|1890.4|1891.6|1890.4|1890.8|1889.6|72
1649841000000|2022-04-13 09:10:00|1891.3|1890.1|1891.1|1889.9|1891.6|1890.4|1891.1|1889.9|18
1649841300000|2022-04-13 09:15:00|1890.8|1889.6|1890.1|1888.9|1891.1|1889.9|1889.6|1888.4|15
1649841600000|2022-04-13 09:20:00|1890.6|1889.4|1889.1|1887.9|1890.6|1889.4|1888.8|1887.6|63
1649841900000|2022-04-13 09:25:00|1889.3|1888.1|1892.1|1890.9|1892.1|1890.9|1889.3|1888.1|468
1649842200000|2022-04-13 09:30:00|1891.6|1890.4|1891.1|1889.9|1892.1|1890.9|1890.6|1889.4|143
1649842500000|2022-04-13 09:35:00|1890.8|1889.6|1887.6|1886.4|1891.1|1889.9|1887.1|1885.9|34
1649842800000|2022-04-13 09:40:00|1887.3|1886.1|1887.1|1885.9|1887.6|1886.4|1886.6|1885.4|89
1649843100000|2022-04-13 09:45:00|1886.8|1885.6|1887.1|1885.9|1887.6|1886.4|1886.3|1885.1|20
1649843400000|2022-04-13 09:50:00|1886.6|1885.4|1886.6|1885.4|1887.1|1885.9|1886.6|1885.4|18
1649843700000|2022-04-13 09:55:00|1886.3|1885.1|1885.1|1883.9|1886.3|1885.1|1884.6|1883.4|124
1649844000000|2022-04-13 10:00:00|1884.6|1883.4|1886.1|1884.9|1886.6|1885.4|1884.6|1883.4|34
1649844300000|2022-04-13 10:05:00|1886.3|1885.1|1885.1|1883.9|1886.6|1885.4|1884.6|1883.4|31
1649844600000|2022-04-13 10:10:00|1885.3|1884.1|1885.1|1883.9|1886.1|1884.9|1884.6|1883.4|29
1649844900000|2022-04-13 10:15:00|1885.3|1884.1|1885.1|1883.9|1886.1|1884.9|1884.6|1883.4|179
1649845200000|2022-04-13 10:20:00|1885.6|1884.4|1884.6|1883.4|1886.1|1884.9|1884.6|1883.4|84
1649845500000|2022-04-13 10:25:00|1885.1|1883.9|1884.8|1883.6|1885.6|1884.4|1884.8|1883.6|41
1649845800000|2022-04-13 10:30:00|1885.1|1883.9|1887.1|1885.9|1887.1|1885.9|1884.8|1883.6|81
1649846100000|2022-04-13 10:35:00|1887.3|1886.1|1887.1|1885.9|1887.3|1886.1|1886.1|1884.9|119
1649846400000|2022-04-13 10:40:00|1886.6|1885.4|1886.6|1885.4|1887.1|1885.9|1886.6|1885.4|47
1649846700000|2022-04-13 10:45:00|1886.3|1885.1|1885.1|1883.9|1886.6|1885.4|1885.1|1883.9|49
1649847000000|2022-04-13 10:50:00|1885.6|1884.4|1887.1|1885.9|1887.6|1886.4|1885.6|1884.4|51
1649847300000|2022-04-13 10:55:00|1887.6|1886.4|1887.6|1886.4|1888.1|1886.9|1887.1|1885.9|17
1649847600000|2022-04-13 11:00:00|1887.8|1886.6|1887.6|1886.4|1888.1|1886.9|1887.1|1885.9|94
1649847900000|2022-04-13 11:05:00|1887.8|1886.6|1889.1|1887.9|1889.6|1888.4|1887.6|1886.4|35
1649848200000|2022-04-13 11:10:00|1889.3|1888.1|1888.8|1887.6|1889.3|1888.1|1888.3|1887.1|45
1649848500000|2022-04-13 11:15:00|1888.6|1887.4|1887.6|1886.4|1889.1|1887.9|1887.1|1885.9|92
1649848800000|2022-04-13 11:20:00|1887.3|1886.1|1886.1|1884.9|1887.6|1886.4|1886.1|1884.9|97
1649849100000|2022-04-13 11:25:00|1885.8|1884.6|1886.1|1884.9|1886.6|1885.4|1885.6|1884.4|100
1649849400000|2022-04-13 11:30:00|1886.6|1885.4|1884.6|1883.4|1886.6|1885.4|1884.1|1882.9|103
1649849700000|2022-04-13 11:35:00|1884.1|1882.9|1884.6|1883.4|1885.1|1883.9|1884.1|1882.9|33
1649850000000|2022-04-13 11:40:00|1884.8|1883.6|1883.6|1882.4|1884.8|1883.6|1883.6|1882.4|38
1649850300000|2022-04-13 11:45:00|1883.8|1882.6|1883.6|1882.4|1884.1|1882.9|1883.6|1882.4|16
1649850600000|2022-04-13 11:50:00|1883.3|1882.1|1882.6|1881.4|1883.6|1882.4|1882.6|1881.4|70
1649850900000|2022-04-13 11:55:00|1882.3|1881.1|1881.3|1880.1|1882.6|1881.4|1881.1|1879.9|94
1649851200000|2022-04-13 12:00:00|1881.1|1879.9|1881.6|1880.4|1882.1|1880.9|1881.1|1879.9|38
1649851500000|2022-04-13 12:05:00|1881.3|1880.1|1880.6|1879.4|1882.1|1880.9|1880.6|1879.4|96
1649851800000|2022-04-13 12:10:00|1880.1|1878.9|1880.6|1879.4|1881.1|1879.9|1880.1|1878.9|31
1649852100000|2022-04-13 12:15:00|1880.8|1879.6|1882.1|1880.9|1882.6|1881.4|1880.6|1879.4|27
1649852400000|2022-04-13 12:20:00|1882.6|1881.4|1881.1|1879.9|1883.1|1881.9|1880.6|1879.4|70
1649852700000|2022-04-13 12:25:00|1880.8|1879.6|1881.1|1879.9|1881.6|1880.4|1880.6|1879.4|51
1649853000000|2022-04-13 12:30:00|1880.1|1878.9|1881.1|1879.9|1881.8|1880.6|1879.8|1878.6|65
1649853300000|2022-04-13 12:35:00|1881.3|1880.1|1881.6|1880.4|1881.6|1880.4|1880.6|1879.4|17
1649853600000|2022-04-13 12:40:00|1881.1|1879.9|1881.6|1880.4|1882.1|1880.9|1880.6|1879.4|19
1649853900000|2022-04-13 12:45:00|1881.8|1880.6|1881.6|1880.4|1882.3|1881.1|1881.3|1880.1|2
1649854200000|2022-04-13 12:50:00|1881.3|1880.1|1881.6|1880.4|1882.1|1880.9|1881.1|1879.9|23
1649854500000|2022-04-13 12:55:00|1881.3|1880.1|1879.6|1878.4|1881.6|1880.4|1879.6|1878.4|19
1649854800000|2022-04-13 13:00:00|1879.8|1878.6|1881.1|1879.9|1881.1|1879.9|1879.8|1878.6|129
1649855100000|2022-04-13 13:05:00|1881.3|1880.1|1880.1|1878.9|1881.6|1880.4|1879.6|1878.4|70
1649855400000|2022-04-13 13:10:00|1880.3|1879.1|1880.1|1878.9|1880.6|1879.4|1880.1|1878.9|13
1649855700000|2022-04-13 13:15:00|1880.6|1879.4|1881.1|1879.9|1881.1|1879.9|1880.1|1878.9|55
1649856000000|2022-04-13 13:20:00|1880.8|1879.6|1881.1|1879.9|1882.1|1880.9|1880.8|1879.6|65
1649856300000|2022-04-13 13:25:00|1880.8|1879.6|1881.1|1879.9|1881.1|1879.9|1880.6|1879.4|114
1649856600000|2022-04-13 13:30:00|1881.6|1880.4|1882.6|1881.4|1882.6|1881.4|1880.1|1878.9|164
1649856900000|2022-04-13 13:35:00|1882.8|1881.6|1883.6|1882.4|1884.6|1883.4|1882.6|1881.4|431
1649857200000|2022-04-13 13:40:00|1883.8|1882.6|1886.6|1885.4|1887.1|1885.9|1883.1|1881.9|425
1649857500000|2022-04-13 13:45:00|1886.8|1885.6|1888.6|1887.4|1889.6|1888.4|1886.6|1885.4|115
1649857800000|2022-04-13 13:50:00|1888.3|1887.1|1888.1|1886.9|1889.1|1887.9|1887.6|1886.4|218
1649858100000|2022-04-13 13:55:00|1887.8|1886.6|1887.1|1885.9|1888.1|1886.9|1886.6|1885.4|270
1649858400000|2022-04-13 14:00:00|1887.6|1886.4|1886.6|1885.4|1887.6|1886.4|1884.6|1883.4|244
1649858700000|2022-04-13 14:05:00|1887.1|1885.9|1886.6|1885.4|1888.6|1887.4|1886.6|1885.4|204
1649859000000|2022-04-13 14:10:00|1886.3|1885.1|1886.6|1885.4|1887.1|1885.9|1885.6|1884.4|44
1649859300000|2022-04-13 14:15:00|1887.1|1885.9|1888.1|1886.9|1889.6|1888.4|1887.1|1885.9|241
1649859600000|2022-04-13 14:20:00|1887.6|1886.4|1888.1|1886.9|1888.6|1887.4|1887.6|1886.4|171
1649859900000|2022-04-13 14:25:00|1887.8|1886.6|1886.1|1884.9|1888.1|1886.9|1886.1|1884.9|126
1649860200000|2022-04-13 14:30:00|1886.6|1885.4|1887.6|1886.4|1888.6|1887.4|1886.6|1885.4|110
1649860500000|2022-04-13 14:35:00|1887.8|1886.6|1886.6|1885.4|1887.8|1886.6|1886.1|1884.9|35
1649860800000|2022-04-13 14:40:00|1886.3|1885.1|1888.1|1886.9|1888.1|1886.9|1885.6|1884.4|69
1649861100000|2022-04-13 14:45:00|1888.3|1887.1|1887.6|1886.4|1888.6|1887.4|1887.6|1886.4|52
1649861400000|2022-04-13 14:50:00|1887.8|1886.6|1888.6|1887.4|1888.6|1887.4|1887.6|1886.4|22
1649861700000|2022-04-13 14:55:00|1888.1|1886.9|1888.1|1886.9|1888.6|1887.4|1887.6|1886.4|22
1649862000000|2022-04-13 15:00:00|1887.8|1886.6|1889.6|1888.4|1890.1|1888.9|1887.6|1886.4|311
1649862300000|2022-04-13 15:05:00|1889.1|1887.9|1888.1|1886.9|1889.6|1888.4|1887.6|1886.4|299
1649862600000|2022-04-13 15:10:00|1888.3|1887.1|1889.6|1888.4|1889.6|1888.4|1888.1|1886.9|33
1649862900000|2022-04-13 15:15:00|1890.1|1888.9|1890.6|1889.4|1890.6|1889.4|1889.6|1888.4|38
1649863200000|2022-04-13 15:20:00|1890.3|1889.1|1891.1|1889.9|1891.1|1889.9|1890.1|1888.9|81
1649863500000|2022-04-13 15:25:00|1891.3|1890.1|1891.6|1890.4|1892.1|1890.9|1891.1|1889.9|118
1649863800000|2022-04-13 15:30:00|1892.1|1890.9|1892.6|1891.4|1893.1|1891.9|1891.6|1890.4|122
1649864100000|2022-04-13 15:35:00|1893.1|1891.9|1892.1|1890.9|1893.1|1891.9|1891.6|1890.4|89
1649864400000|2022-04-13 15:40:00|1892.3|1891.1|1891.6|1890.4|1892.3|1891.1|1891.3|1890.1|69
1649864700000|2022-04-13 15:45:00|1891.1|1889.9|1891.1|1889.9|1891.6|1890.4|1890.6|1889.4|52
1649865000000|2022-04-13 15:50:00|1890.6|1889.4|1890.3|1889.1|1890.8|1889.6|1890.1|1888.9|24
1649865300000|2022-04-13 15:55:00|1890.1|1888.9|1889.6|1888.4|1890.6|1889.4|1889.6|1888.4|21
1649865600000|2022-04-13 16:00:00|1889.3|1888.1|1889.1|1887.9|1889.3|1888.1|1888.1|1886.9|41
1649865900000|2022-04-13 16:05:00|1888.6|1887.4|1889.6|1888.4|1889.8|1888.6|1888.6|1887.4|54
1649866200000|2022-04-13 16:10:00|1889.1|1887.9|1888.6|1887.4|1889.1|1887.9|1887.6|1886.4|33
1649866500000|2022-04-13 16:15:00|1888.3|1887.1|1889.6|1888.4|1889.6|1888.4|1888.1|1886.9|41
1649866800000|2022-04-13 16:20:00|1889.3|1888.1|1890.6|1889.4|1890.6|1889.4|1889.1|1887.9|27
1649867100000|2022-04-13 16:25:00|1890.8|1889.6|1890.1|1888.9|1890.8|1889.6|1890.1|1888.9|118
1649867400000|2022-04-13 16:30:00|1890.3|1889.1|1891.1|1889.9|1891.1|1889.9|1890.1|1888.9|81
1649867700000|2022-04-13 16:35:00|1890.8|1889.6|1891.6|1890.4|1891.6|1890.4|1890.8|1889.6|78
1649868000000|2022-04-13 16:40:00|1892.1|1890.9|1893.1|1891.9|1893.1|1891.9|1891.6|1890.4|77
1649868300000|2022-04-13 16:45:00|1892.8|1891.6|1892.1|1890.9|1893.1|1891.9|1892.1|1890.9|13
1649868600000|2022-04-13 16:50:00|1892.6|1891.4|1893.1|1891.9|1893.1|1891.9|1892.1|1890.9|62
1649868900000|2022-04-13 16:55:00|1892.6|1891.4|1892.1|1890.9|1892.6|1891.4|1891.6|1890.4|34
1649869200000|2022-04-13 17:00:00|1892.3|1891.1|1892.1|1890.9|1892.6|1891.4|1891.8|1890.6|30
1649869500000|2022-04-13 17:05:00|1892.3|1891.1|1892.6|1891.4|1893.1|1891.9|1892.1|1890.9|47
1649869800000|2022-04-13 17:10:00|1892.8|1891.6|1893.1|1891.9|1893.6|1892.4|1892.8|1891.6|7
1649870100000|2022-04-13 17:15:00|1892.6|1891.4|1892.6|1891.4|1893.1|1891.9|1892.6|1891.4|18
1649870400000|2022-04-13 17:20:00|1893.1|1891.9|1892.6|1891.4|1893.1|1891.9|1892.6|1891.4|35
1649870700000|2022-04-13 17:25:00|1892.1|1890.9|1892.1|1890.9|1892.1|1890.9|1891.6|1890.4|29
1649871000000|2022-04-13 17:30:00|1891.6|1890.4|1891.1|1889.9|1892.1|1890.9|1891.1|1889.9|52
1649871300000|2022-04-13 17:35:00|1890.6|1889.4|1890.6|1889.4|1891.1|1889.9|1890.1|1888.9|34
1649871600000|2022-04-13 17:40:00|1890.3|1889.1|1890.6|1889.4|1890.6|1889.4|1890.1|1888.9|12
1649871900000|2022-04-13 17:45:00|1891.1|1889.9|1890.6|1889.4|1891.1|1889.9|1890.1|1888.9|28
1649872200000|2022-04-13 17:50:00|1890.3|1889.1|1890.1|1888.9|1890.6|1889.4|1889.8|1888.6|31
1649872500000|2022-04-13 17:55:00|1890.3|1889.1|1891.6|1890.4|1891.6|1890.4|1890.1|1888.9|23
1649872800000|2022-04-13 18:00:00|1891.3|1890.1|1891.6|1890.4|1891.6|1890.4|1891.1|1889.9|36
1649873100000|2022-04-13 18:05:00|1891.3|1890.1|1892.6|1891.4|1892.6|1891.4|1891.1|1889.9|37
1649873400000|2022-04-13 18:10:00|1892.3|1891.1|1891.6|1890.4|1892.6|1891.4|1890.6|1889.4|60
1649873700000|2022-04-13 18:15:00|1891.8|1890.6|1892.1|1890.9|1892.1|1890.9|1891.6|1890.4|14
1649874000000|2022-04-13 18:20:00|1892.6|1891.4|1892.1|1890.9|1892.6|1891.4|1891.6|1890.4|27
1649874300000|2022-04-13 18:25:00|1891.6|1890.4|1891.6|1890.4|1892.1|1890.9|1891.3|1890.1|15
1649874600000|2022-04-13 18:30:00|1891.8|1890.6|1891.6|1890.4|1892.1|1890.9|1891.6|1890.4|23
1649874900000|2022-04-13 18:35:00|1891.8|1890.6|1892.1|1890.9|1892.6|1891.4|1891.6|1890.4|26
1649875200000|2022-04-13 18:40:00|1892.3|1891.1|1892.6|1891.4|1892.6|1891.4|1892.1|1890.9|26
1649875500000|2022-04-13 18:45:00|1893.1|1891.9|1893.6|1892.4|1893.6|1892.4|1892.6|1891.4|47
1649875800000|2022-04-13 18:50:00|1894.1|1892.9|1893.6|1892.4|1894.1|1892.9|1893.6|1892.4|67
1649876100000|2022-04-13 18:55:00|1894.1|1892.9|1893.6|1892.4|1894.1|1892.9|1893.6|1892.4|18
1649876400000|2022-04-13 19:00:00|1894.1|1892.9|1892.6|1891.4|1894.1|1892.9|1892.1|1890.9|44
1649876700000|2022-04-13 19:05:00|1892.8|1891.6|1894.6|1893.4|1894.6|1893.4|1892.6|1891.4|93
1649877000000|2022-04-13 19:10:00|1894.1|1892.9|1894.1|1892.9|1894.6|1893.4|1893.6|1892.4|36
1649877300000|2022-04-13 19:15:00|1894.6|1893.4|1894.1|1892.9|1894.6|1893.4|1893.6|1892.4|124
1649877600000|2022-04-13 19:20:00|1893.8|1892.6|1894.6|1893.4|1894.6|1893.4|1893.6|1892.4|13
1649877900000|2022-04-13 19:25:00|1895.1|1893.9|1894.6|1893.4|1895.1|1893.9|1894.1|1892.9|16
1649878200000|2022-04-13 19:30:00|1894.8|1893.6|1895.8|1894.6|1896.1|1894.9|1894.1|1892.9|94
1649878500000|2022-04-13 19:35:00|1896.1|1894.9|1895.6|1894.4|1896.1|1894.9|1895.1|1893.9|42
1649878800000|2022-04-13 19:40:00|1895.1|1893.9|1896.1|1894.9|1896.3|1895.1|1895.1|1893.9|149
1649879100000|2022-04-13 19:45:00|1896.3|1895.1|1897.1|1895.9|1897.6|1896.4|1896.1|1894.9|72
1649879400000|2022-04-13 19:50:00|1896.8|1895.6|1895.6|1894.4|1897.1|1895.9|1894.6|1893.4|191
1649879700000|2022-04-13 19:55:00|1895.1|1893.9|1895.6|1894.4|1895.6|1894.4|1894.6|1893.4|117
1649880000000|2022-04-13 20:00:00|1895.3|1894.1|1894.3|1893.1|1895.6|1894.4|1894.1|1892.9|13
1649880300000|2022-04-13 20:05:00|1894.1|1892.9|1894.1|1892.9|1894.3|1893.1|1893.6|1892.4|18
1649880600000|2022-04-13 20:10:00|1893.6|1892.4|1893.6|1892.4|1894.1|1892.9|1893.6|1892.4|6
1649880900000|2022-04-13 20:15:00|1893.8|1892.6|1894.6|1893.4|1894.6|1893.4|1893.8|1892.6|11
1649881200000|2022-04-13 20:20:00|1894.8|1892.8|1895.1|1893.1|1895.1|1893.1|1894.6|1892.6|11
1649881500000|2022-04-13 20:25:00|1894.8|1892.8|1895.1|1893.1|1895.1|1893.1|1894.8|1892.8|1
1649881800000|2022-04-13 20:30:00|1894.9|1892.9|1895.1|1893.1|1895.1|1893.1|1894.8|1892.8|1
1649882100000|2022-04-13 20:35:00|1895|1893|1895.1|1893.1|1895.1|1893.1|1894.8|1892.8|0
1649882400000|2022-04-13 20:40:00|1895|1893|1895.3|1893.3|1895.3|1893.3|1895|1893|15
1649882700000|2022-04-13 20:45:00|1895.4|1893.4|1895.1|1893.1|1895.7|1893.7|1894.9|1892.9|26
1649883000000|2022-04-13 20:50:00|1895.3|1893.3|1895|1893|1895.3|1893.3|1895|1893|26
1649883300000|2022-04-13 20:55:00|1894.8|1892.8|1894.3|1892.3|1895|1893|1893.9|1891.9|1
1649883600000|2022-04-13 21:00:00|1895.5|1893.5|1895.5|1893.5|1895.5|1893.5|1895.5|1893.5|6
1649884500000|2022-04-13 21:15:00|1894.1|1892.1|1894.2|1892.2|1894.2|1892.2|1894.1|1892.1|0
1649884800000|2022-04-13 21:20:00|1894.3|1892.3|1894.4|1892.4|1894.5|1892.5|1894.3|1892.3|0
1649887200000|2022-04-13 22:00:00|1894.2|1892.2|1894.2|1892.2|1894.8|1892.8|1893.8|1891.8|0
1649887800000|2022-04-13 22:10:00|1894|1892|1894|1892|1894|1892|1894|1892|0
1649888100000|2022-04-13 22:15:00|1894.1|1892.1|1894.4|1892.4|1894.4|1892.4|1894.1|1892.1|0
1649888400000|2022-04-13 22:20:00|1894.3|1892.3|1894|1892|1894.4|1892.4|1893.9|1891.9|0
1649888700000|2022-04-13 22:25:00|1894.1|1892.1|1893.8|1891.8|1894.1|1892.1|1893.7|1891.7|0
1649889000000|2022-04-13 22:30:00|1893.9|1891.9|1894.4|1892.4|1894.4|1892.4|1893.9|1891.9|0
1649889300000|2022-04-13 22:35:00|1894|1892|1894|1892|1894|1892|1893.9|1891.9|0
1649889600000|2022-04-13 22:40:00|1894.3|1892.3|1895.6|1893.6|1895.7|1893.7|1894.3|1892.3|0
1649889900000|2022-04-13 22:45:00|1895.7|1893.7|1895.7|1893.7|1895.7|1893.7|1895.7|1893.7|0
1649890200000|2022-04-13 22:50:00|1895.8|1893.8|1895.7|1893.7|1895.8|1893.8|1895.7|1893.7|0
1649890800000|2022-04-13 23:00:00|1895.5|1893.5|1894.8|1892.8|1895.5|1893.5|1894.6|1892.6|0
1649891100000|2022-04-13 23:05:00|1894.7|1892.7|1894|1892|1894.7|1892.7|1893.9|1891.9|0
1649891400000|2022-04-13 23:10:00|1894.2|1892.2|1893.8|1891.8|1894.2|1892.2|1893.8|1891.8|0
1649891700000|2022-04-13 23:15:00|1893.9|1891.9|1893.7|1891.7|1894|1892|1893.7|1891.7|0
1649892000000|2022-04-13 23:20:00|1893.9|1891.9|1893.6|1891.6|1893.9|1891.9|1893.4|1891.4|0
1649892300000|2022-04-13 23:25:00|1893.5|1891.5|1892.6|1890.6|1893.5|1891.5|1892.4|1890.4|0
1649892600000|2022-04-13 23:30:00|1892.8|1890.8|1891.3|1889.3|1892.9|1890.9|1891.3|1889.3|0
1649892900000|2022-04-13 23:35:00|1891.1|1889.1|1890.7|1888.7|1891.3|1889.3|1890.4|1888.4|0
1649893200000|2022-04-13 23:40:00|1891|1889|1890.8|1888.8|1892.4|1890.4|1890.7|1888.7|0
1649893500000|2022-04-13 23:45:00|1891|1889|1889.1|1887.9|1892.1|1890.9|1889.1|1887.9|1110
1649893800000|2022-04-13 23:50:00|1888.8|1887.6|1889.6|1888.4|1891.1|1889.9|1888.6|1887.4|242
1649894100000|2022-04-13 23:55:00|1889.8|1888.6|1893.6|1892.4|1893.6|1892.4|1889.8|1888.6|372
1649894400000|2022-04-14 00:00:00|1893.4|1892.6|1899.9|1899.1|1900.1|1899.3|1892.4|1891.6|2058
1649894700000|2022-04-14 00:05:00|1899.4|1898.6|1899.4|1898.6|1900.4|1899.6|1896.9|1896.1|970
1649895000000|2022-04-14 00:10:00|1898.9|1898.1|1902.9|1902.1|1902.9|1902.1|1898.9|1898.1|843
1649895300000|2022-04-14 00:15:00|1903.4|1902.6|1903.9|1903.1|1904.4|1903.6|1900.4|1899.6|1302
1649895600000|2022-04-14 00:20:00|1903.6|1902.8|1902.9|1902.1|1903.6|1902.8|1900.9|1900.1|501
1649895900000|2022-04-14 00:25:00|1902.4|1901.6|1903.4|1902.6|1904.4|1903.6|1902.4|1901.6|333
1649896200000|2022-04-14 00:30:00|1903.9|1903.1|1906.4|1905.6|1906.4|1905.6|1903.9|1903.1|784
1649896500000|2022-04-14 00:35:00|1905.9|1905.1|1904.9|1904.1|1905.9|1905.1|1903.4|1902.6|531
1649896800000|2022-04-14 00:40:00|1904.4|1903.6|1903.4|1902.6|1904.4|1903.6|1902.4|1901.6|223
1649897100000|2022-04-14 00:45:00|1903.9|1903.1|1905.4|1904.6|1905.4|1904.6|1903.9|1903.1|366
1649897400000|2022-04-14 00:50:00|1904.9|1904.1|1907.9|1907.1|1907.9|1907.1|1904.9|1904.1|330
1649897700000|2022-04-14 00:55:00|1908.4|1907.6|1906.4|1905.6|1908.4|1907.6|1905.9|1905.1|424
1649898000000|2022-04-14 01:00:00|1906.9|1906.1|1902.9|1902.1|1906.9|1906.1|1902.1|1901.3|370
1649898300000|2022-04-14 01:05:00|1902.6|1901.8|1901.4|1900.6|1902.9|1902.1|1901.1|1900.3|300
1649898600000|2022-04-14 01:10:00|1900.9|1900.1|1902.6|1901.8|1904.4|1903.6|1900.9|1900.1|347
1649898900000|2022-04-14 01:15:00|1902.4|1901.6|1903.9|1903.1|1904.4|1903.6|1902.4|1901.6|145
1649899200000|2022-04-14 01:20:00|1903.4|1902.6|1904.4|1903.6|1904.4|1903.6|1902.4|1901.6|230
1649899500000|2022-04-14 01:25:00|1904.9|1904.1|1904.4|1903.6|1904.9|1904.1|1903.9|1903.1|226
1649899800000|2022-04-14 01:30:00|1903.9|1903.1|1903.9|1903.1|1903.9|1903.1|1902.9|1902.1|200
1649900100000|2022-04-14 01:35:00|1904.4|1903.6|1905.4|1904.6|1905.4|1904.6|1904.4|1903.6|341
1649900400000|2022-04-14 01:40:00|1905.9|1905.1|1902.9|1902.1|1906.4|1905.6|1902.9|1902.1|170
1649900700000|2022-04-14 01:45:00|1903.4|1902.6|1903.9|1903.1|1904.4|1903.6|1902.9|1902.1|228
1649901000000|2022-04-14 01:50:00|1903.4|1902.6|1904.4|1903.6|1904.9|1904.1|1903.4|1902.6|200
1649901300000|2022-04-14 01:55:00|1904.1|1903.3|1905.4|1904.6|1905.9|1905.1|1903.9|1903.1|175
1649901600000|2022-04-14 02:00:00|1905.9|1905.1|1904.9|1904.1|1905.9|1905.1|1904.4|1903.6|180
1649901900000|2022-04-14 02:05:00|1904.4|1903.6|1906.9|1906.1|1906.9|1906.1|1904.4|1903.6|305
1649902200000|2022-04-14 02:10:00|1907.4|1906.6|1905.9|1905.1|1907.4|1906.6|1905.9|1905.1|280
1649902500000|2022-04-14 02:15:00|1906.4|1905.6|1905.4|1904.6|1906.4|1905.6|1904.9|1904.1|180
1649902800000|2022-04-14 02:20:00|1905.9|1905.1|1904.9|1904.1|1905.9|1905.1|1904.9|1904.1|139
1649903100000|2022-04-14 02:25:00|1905.1|1904.3|1906.4|1905.6|1906.4|1905.6|1904.9|1904.1|155
1649903400000|2022-04-14 02:30:00|1906.9|1906.1|1906.9|1906.1|1906.9|1906.1|1905.9|1905.1|214
1649903700000|2022-04-14 02:35:00|1906.4|1905.6|1906.9|1906.1|1906.9|1906.1|1906.4|1905.6|91
1649904000000|2022-04-14 02:40:00|1906.6|1905.8|1906.9|1906.1|1906.9|1906.1|1906.4|1905.6|169
1649904300000|2022-04-14 02:45:00|1907.4|1906.6|1906.9|1906.1|1907.4|1906.6|1906.9|1906.1|143
1649904600000|2022-04-14 02:50:00|1907.4|1906.6|1907.4|1906.6|1907.9|1907.1|1907.4|1906.6|80
1649904900000|2022-04-14 02:55:00|1906.9|1906.1|1906.9|1906.1|1906.9|1906.1|1906.9|1906.1|64
1649905200000|2022-04-14 03:00:00|||||||||16
1649905500000|2022-04-14 03:05:00|1905.9|1905.1|1903.9|1903.1|1906.4|1905.6|1903.4|1902.6|1033
1649905800000|2022-04-14 03:10:00|1903.6|1902.8|1903.4|1902.6|1904.9|1904.1|1903.4|1902.6|326
1649906100000|2022-04-14 03:15:00|1903.9|1903.1|1904.4|1903.6|1904.9|1904.1|1903.9|1903.1|168
1649906400000|2022-04-14 03:20:00|1903.9|1903.1|1903.4|1902.6|1903.9|1903.1|1902.9|1902.1|184
1649906700000|2022-04-14 03:25:00|1903.1|1902.3|1903.4|1902.6|1903.9|1903.1|1902.9|1902.1|396
1649907000000|2022-04-14 03:30:00|1902.9|1902.1|1903.4|1902.6|1903.9|1903.1|1902.9|1902.1|541
1649907300000|2022-04-14 03:35:00|1903.9|1903.1|1902.1|1901.3|1904.4|1903.6|1901.9|1901.1|345
1649907600000|2022-04-14 03:40:00|1901.9|1901.1|1903.9|1903.1|1903.9|1903.1|1901.9|1901.1|163
1649907900000|2022-04-14 03:45:00|1904.4|1903.6|1905.4|1904.6|1905.4|1904.6|1904.4|1903.6|409
1649908200000|2022-04-14 03:50:00|1904.9|1904.1|1904.9|1904.1|1905.4|1904.6|1903.9|1903.1|221
1649908500000|2022-04-14 03:55:00|1904.6|1903.8|1904.9|1904.1|1904.9|1904.1|1903.9|1903.1|304
1649908800000|2022-04-14 04:00:00|1904.6|1903.8|1904.9|1904.1|1905.4|1904.6|1904.6|1903.8|171
1649909100000|2022-04-14 04:05:00|1905.4|1904.6|1905.9|1905.1|1905.9|1905.1|1904.9|1904.1|290
1649909400000|2022-04-14 04:10:00|1905.6|1904.8|1905.4|1904.6|1905.9|1905.1|1905.4|1904.6|195
1649909700000|2022-04-14 04:15:00|1905.9|1905.1|1905.4|1904.6|1905.9|1905.1|1905.1|1904.3|225
1649910000000|2022-04-14 04:20:00|1905.9|1905.1|1905.9|1905.1|1905.9|1905.1|1905.4|1904.6|237
1649910300000|2022-04-14 04:25:00|1906.4|1905.6|1907.1|1906.3|1907.4|1906.6|1906.1|1905.3|459
1649910600000|2022-04-14 04:30:00|1906.9|1906.1|1907.4|1906.6|1907.9|1907.1|1906.9|1906.1|335
1649910900000|2022-04-14 04:35:00|1907.9|1907.1|1906.9|1906.1|1907.9|1907.1|1906.9|1906.1|518
1649911200000|2022-04-14 04:40:00|1906.6|1905.8|1906.4|1905.6|1906.9|1906.1|1906.4|1905.6|195
1649911500000|2022-04-14 04:45:00|||||||||108
1649911800000|2022-04-14 04:50:00|1906.9|1906.1|1906.9|1906.1|1906.9|1906.1|1906.4|1905.6|283
1649912100000|2022-04-14 04:55:00|1907.4|1906.6|1906.9|1906.1|1907.4|1906.6|1906.4|1905.6|389
1649912400000|2022-04-14 05:00:00|1906.4|1905.6|1907.4|1906.6|1907.4|1906.6|1906.4|1905.6|363
1649912700000|2022-04-14 05:05:00|1907.9|1907.1|1906.4|1905.6|1907.9|1907.1|1906.4|1905.6|379
1649913000000|2022-04-14 05:10:00|1905.9|1905.1|1907.4|1906.6|1907.9|1907.1|1905.9|1905.1|612
1649913300000|2022-04-14 05:15:00|1907.9|1907.1|1908.4|1907.6|1908.4|1907.6|1907.4|1906.6|622
1649913600000|2022-04-14 05:20:00|1908.1|1907.3|1907.4|1906.6|1908.4|1907.6|1907.4|1906.6|352
1649913900000|2022-04-14 05:25:00|1906.9|1906.1|1907.4|1906.6|1907.4|1906.6|1906.9|1906.1|197
1649914200000|2022-04-14 05:30:00|1907.1|1906.3|1907.4|1906.6|1907.4|1906.6|1906.9|1906.1|370
1649914500000|2022-04-14 05:35:00|1907.9|1907.1|1908.4|1907.6|1909.4|1908.6|1907.4|1906.6|819
1649914800000|2022-04-14 05:40:00|1907.9|1907.1|1906.9|1906.1|1908.4|1907.6|1906.9|1906.1|493
1649915100000|2022-04-14 05:45:00|1907.4|1906.6|1906.6|1905.8|1907.9|1907.1|1906.4|1905.6|799
1649915400000|2022-04-14 05:50:00|1906.9|1906.1|1907.4|1906.6|1907.4|1906.6|1906.4|1905.6|854
1649915700000|2022-04-14 05:55:00|1907.6|1906.8|1906.9|1906.1|1908.4|1907.6|1906.4|1905.6|3129
1649916000000|2022-04-14 06:00:00|1907.4|1906.6|1907.4|1906.6|1910.9|1910.1|1907.4|1906.6|3348
1649916300000|2022-04-14 06:05:00|1907.6|1906.8|1907.1|1905.1|1907.9|1907.1|1906.9|1905.1|885
1649916600000|2022-04-14 06:10:00|1907.3|1905.3|1907.4|1905.4|1908.2|1906.2|1907.1|1905.1|4
1649916900000|2022-04-14 06:15:00|1907.6|1905.6|1908.7|1906.7|1908.7|1906.7|1907.4|1905.4|922
1649917200000|2022-04-14 06:20:00|1908.5|1906.5|1908.6|1906.6|1909.2|1907.2|1908.5|1906.5|0
1649917500000|2022-04-14 06:25:00|1908.7|1906.7|1907.9|1905.9|1909.2|1907.2|1907.9|1905.9|0
1649917800000|2022-04-14 06:30:00|1908|1906|1907.3|1905.3|1908.4|1906.4|1907.3|1905.3|0
1649918100000|2022-04-14 06:35:00|1907.4|1905.4|1906.9|1904.9|1907.8|1905.8|1906.9|1904.9|0
1649918400000|2022-04-14 06:40:00|1906.8|1904.8|1906.8|1904.8|1907|1905|1906.7|1904.7|0
1649918700000|2022-04-14 06:45:00|1906.6|1904.6|1906.3|1904.3|1906.6|1904.6|1906.3|1904.3|0
1649919000000|2022-04-14 06:50:00|1906.1|1904.1|1905.7|1903.7|1906.3|1904.3|1905.7|1903.7|0
1649919300000|2022-04-14 06:55:00|1905.8|1903.8|1905.4|1903.4|1905.8|1903.8|1905.2|1903.2|0
1649919600000|2022-04-14 07:00:00|1905.5|1903.5|1905.1|1903.1|1905.5|1903.5|1903.9|1901.9|0
1649919900000|2022-04-14 07:05:00|1905|1903|1903.7|1901.7|1905.1|1903.1|1903.4|1901.4|0
1649920200000|2022-04-14 07:10:00|1903.9|1901.9|1903.9|1901.9|1904|1902|1903|1901|0
1649920500000|2022-04-14 07:15:00|1903.8|1901.8|1903.7|1901.7|1904.2|1902.2|1902.3|1900.3|0
1649920800000|2022-04-14 07:20:00|1903.8|1901.8|1904.3|1902.3|1904.6|1902.6|1902.7|1900.7|0
1649921100000|2022-04-14 07:25:00|1904.5|1902.5|1905.3|1903.3|1906.2|1904.2|1904.3|1902.3|0
1649921400000|2022-04-14 07:30:00|1909.3|1908.1|1905.1|1903.9|1909.3|1908.1|1905.1|1903.9|511
1649921700000|2022-04-14 07:35:00|1904.8|1903.6|1903.6|1902.4|1905.1|1903.9|1903.1|1901.9|494
1649922000000|2022-04-14 07:40:00|1904.1|1902.9|1902.6|1901.4|1904.6|1903.4|1902.6|1901.4|214
1649922300000|2022-04-14 07:45:00|1903.1|1901.9|1903.6|1902.4|1904.1|1902.9|1903.1|1901.9|118
1649922600000|2022-04-14 07:50:00|1904.1|1902.9|1903.6|1902.4|1904.1|1902.9|1903.1|1901.9|87
1649922900000|2022-04-14 07:55:00|1903.3|1902.1|1903.1|1901.9|1903.3|1902.1|1902.6|1901.4|75
1649923200000|2022-04-14 08:00:00|1903.3|1902.1|1902.1|1900.9|1903.6|1902.4|1901.8|1900.6|143
1649923500000|2022-04-14 08:05:00|1901.8|1900.6|1902.6|1901.4|1903.6|1902.4|1901.6|1900.4|167
1649923800000|2022-04-14 08:10:00|1902.8|1901.6|1902.6|1901.4|1903.1|1901.9|1902.1|1900.9|113
1649924100000|2022-04-14 08:15:00|1903.1|1901.9|1901.6|1900.4|1903.6|1902.4|1901.6|1900.4|142
1649924400000|2022-04-14 08:20:00|1901.8|1900.6|1901.3|1900.1|1902.1|1900.9|1901.3|1900.1|103
1649924700000|2022-04-14 08:25:00|1901.6|1900.4|1901.1|1899.9|1901.6|1900.4|1900.1|1898.9|219
1649925000000|2022-04-14 08:30:00|1900.6|1899.4|1900.6|1899.4|1901.1|1899.9|1900.1|1898.9|59
1649925300000|2022-04-14 08:35:00|1900.3|1899.1|1900.1|1898.9|1900.6|1899.4|1900.1|1898.9|33
1649925600000|2022-04-14 08:40:00|1900.3|1899.1|1900.6|1899.4|1901.1|1899.9|1900.1|1898.9|113
1649925900000|2022-04-14 08:45:00|1900.1|1898.9|1900.6|1899.4|1901.1|1899.9|1899.6|1898.4|66
1649926200000|2022-04-14 08:50:00|1900.8|1899.6|1902.3|1901.1|1902.6|1901.4|1900.6|1899.4|31
1649926500000|2022-04-14 08:55:00|1902.1|1900.9|1902.3|1901.1|1902.6|1901.4|1901.6|1900.4|11
1649926800000|2022-04-14 09:00:00|1902.1|1900.9|1903.1|1901.9|1903.6|1902.4|1902.1|1900.9|162
1649927100000|2022-04-14 09:05:00|1902.6|1901.4|1901.6|1900.4|1903.1|1901.9|1901.1|1899.9|74
1649927400000|2022-04-14 09:10:00|1901.3|1900.1|1901.6|1900.4|1902.6|1901.4|1900.6|1899.4|144
1649927700000|2022-04-14 09:15:00|1901.8|1900.6|1901.6|1900.4|1902.1|1900.9|1901.1|1899.9|13
1649928000000|2022-04-14 09:20:00|1902.1|1900.9|1902.1|1900.9|1902.6|1901.4|1901.6|1900.4|5
1649928300000|2022-04-14 09:25:00|1901.8|1900.6|1902.1|1900.9|1902.1|1900.9|1901.6|1900.4|3
1649928600000|2022-04-14 09:30:00|1902.3|1901.1|1902.6|1901.4|1902.8|1901.6|1901.6|1900.4|45
1649928900000|2022-04-14 09:35:00|1903.1|1901.9|1902.6|1901.4|1903.1|1901.9|1902.6|1901.4|32
1649929200000|2022-04-14 09:40:00|1903.1|1901.9|1903.1|1901.9|1903.1|1901.9|1902.6|1901.4|49
1649929500000|2022-04-14 09:45:00|1902.6|1901.4|1903.1|1901.9|1903.1|1901.9|1902.6|1901.4|55
1649929800000|2022-04-14 09:50:00|1902.8|1901.6|1902.6|1901.4|1902.8|1901.6|1900.1|1898.9|126
1649930100000|2022-04-14 09:55:00|1902.3|1901.1|1903.1|1901.9|1903.1|1901.9|1902.3|1901.1|21
1649930400000|2022-04-14 10:00:00|1902.8|1901.6|1904.6|1903.4|1904.6|1903.4|1902.6|1901.4|104
1649930700000|2022-04-14 10:05:00|1904.3|1903.1|1904.8|1903.6|1905.6|1904.4|1904.1|1902.9|37
1649931000000|2022-04-14 10:10:00|1905.1|1903.9|1904.6|1903.4|1905.1|1903.9|1904.1|1902.9|29
1649931300000|2022-04-14 10:15:00|1904.3|1903.1|1904.1|1902.9|1904.6|1903.4|1903.8|1902.6|47
1649931600000|2022-04-14 10:20:00|1903.6|1902.4|1903.6|1902.4|1904.6|1903.4|1903.6|1902.4|50
1649931900000|2022-04-14 10:25:00|1903.8|1902.6|1903.1|1901.9|1904.1|1902.9|1902.8|1901.6|14
1649932200000|2022-04-14 10:30:00|1903.3|1902.1|1901.1|1899.9|1903.6|1902.4|1901.1|1899.9|139
1649932500000|2022-04-14 10:35:00|1900.6|1899.4|1900.3|1899.1|1901.1|1899.9|1900.1|1898.9|144
1649932800000|2022-04-14 10:40:00|1900.6|1899.4|1901.1|1899.9|1901.6|1900.4|1900.1|1898.9|56
1649933100000|2022-04-14 10:45:00|1900.8|1899.6|1900.6|1899.4|1901.1|1899.9|1900.6|1899.4|10
1649933400000|2022-04-14 10:50:00|1900.8|1899.6|1901.6|1900.4|1901.6|1900.4|1900.8|1899.6|31
1649933700000|2022-04-14 10:55:00|1902.1|1900.9|1901.6|1900.4|1902.3|1901.1|1901.6|1900.4|27
1649934000000|2022-04-14 11:00:00|1901.3|1900.1|1903.1|1901.9|1903.6|1902.4|1900.6|1899.4|137
1649934300000|2022-04-14 11:05:00|1903.3|1902.1|1902.6|1901.4|1903.6|1902.4|1902.6|1901.4|11
1649934600000|2022-04-14 11:10:00|1902.8|1901.6|1902.8|1901.6|1903.1|1901.9|1902.6|1901.4|22
1649934900000|2022-04-14 11:15:00|1903.1|1901.9|1902.1|1900.9|1903.1|1901.9|1901.6|1900.4|36
1649935200000|2022-04-14 11:20:00|1901.8|1900.6|1901.3|1900.1|1901.8|1900.6|1901.1|1899.9|36
1649935500000|2022-04-14 11:25:00|1901.6|1900.4|1900.6|1899.4|1901.6|1900.4|1900.6|1899.4|13
1649935800000|2022-04-14 11:30:00|1900.8|1899.6|1900.6|1899.4|1901.1|1899.9|1900.6|1899.4|55
1649936100000|2022-04-14 11:35:00|1900.3|1899.1|1902.1|1900.9|1902.6|1901.4|1900.3|1899.1|102
1649936400000|2022-04-14 11:40:00|1902.3|1901.1|1903.1|1901.9|1903.1|1901.9|1902.1|1900.9|58
1649936700000|2022-04-14 11:45:00|1903.6|1902.4|1903.6|1902.4|1904.1|1902.9|1902.6|1901.4|76
1649937000000|2022-04-14 11:50:00|1903.3|1902.1|1901.1|1899.9|1903.6|1902.4|1900.6|1899.4|71
1649937300000|2022-04-14 11:55:00|1900.6|1899.4|1901.1|1899.9|1902.1|1900.9|1900.6|1899.4|38
1649937600000|2022-04-14 12:00:00|1900.8|1899.6|1901.1|1899.9|1901.6|1900.4|1900.6|1899.4|40
1649937900000|2022-04-14 12:05:00|1901.6|1900.4|1902.1|1900.9|1902.1|1900.9|1901.1|1899.9|59
1649938200000|2022-04-14 12:10:00|1902.3|1901.1|1902.1|1900.9|1902.6|1901.4|1901.6|1900.4|33
1649938500000|2022-04-14 12:15:00|1901.8|1900.6|1903.1|1901.9|1903.1|1901.9|1901.6|1900.4|75
1649938800000|2022-04-14 12:20:00|1902.8|1901.6|1903.1|1901.9|1903.3|1902.1|1902.6|1901.4|44
1649939100000|2022-04-14 12:25:00|1903.6|1902.4|1903.6|1902.4|1903.6|1902.4|1903.1|1901.9|75
1649939400000|2022-04-14 12:30:00|1904.1|1902.9|1904.1|1902.9|1904.6|1903.4|1903.6|1902.4|231
1649939700000|2022-04-14 12:35:00|1903.8|1902.6|1903.6|1902.4|1904.1|1902.9|1903.1|1901.9|64
1649940000000|2022-04-14 12:40:00|1903.1|1901.9|1904.1|1902.9|1904.6|1903.4|1903.1|1901.9|135
1649940300000|2022-04-14 12:45:00|1904.3|1903.1|1904.1|1902.9|1905.1|1903.9|1903.6|1902.4|102
1649940600000|2022-04-14 12:50:00|1904.3|1903.1|1904.1|1902.9|1904.6|1903.4|1904.1|1902.9|24
1649940900000|2022-04-14 12:55:00|1904.6|1903.4|1903.1|1901.9|1904.8|1903.6|1903.1|1901.9|110
1649941200000|2022-04-14 13:00:00|1903.6|1902.4|1904.6|1903.4|1904.6|1903.4|1903.1|1901.9|95
1649941500000|2022-04-14 13:05:00|1904.1|1902.9|1903.6|1902.4|1904.6|1903.4|1903.6|1902.4|69
1649941800000|2022-04-14 13:10:00|1903.8|1902.6|1903.1|1901.9|1904.1|1902.9|1902.6|1901.4|48
1649942100000|2022-04-14 13:15:00|1902.8|1901.6|1902.6|1901.4|1903.1|1901.9|1902.6|1901.4|23
1649942400000|2022-04-14 13:20:00|1902.8|1901.6|1903.1|1901.9|1903.1|1901.9|1902.6|1901.4|16
1649942700000|2022-04-14 13:25:00|1903.6|1902.4|1905.1|1903.9|1905.1|1903.9|1903.6|1902.4|172
1649943000000|2022-04-14 13:30:00|1905.6|1904.4|1910.1|1908.9|1910.1|1908.9|1905.1|1903.9|406
1649943300000|2022-04-14 13:35:00|1910.6|1909.4|1907.6|1906.4|1911.6|1910.4|1907.6|1906.4|402
1649943600000|2022-04-14 13:40:00|1908.1|1906.9|1905.1|1903.9|1908.1|1906.9|1905.1|1903.9|448
1649943900000|2022-04-14 13:45:00|1904.6|1903.4|1905.1|1903.9|1906.6|1905.4|1904.6|1903.4|332
1649944200000|2022-04-14 13:50:00|1905.3|1904.1|1904.6|1903.4|1905.6|1904.4|1903.1|1901.9|236
1649944500000|2022-04-14 13:55:00|1904.3|1903.1|1904.1|1902.9|1905.1|1903.9|1903.8|1902.6|92
1649944800000|2022-04-14 14:00:00|1904.6|1903.4|1907.6|1906.4|1908.1|1906.9|1904.6|1903.4|365
1649945100000|2022-04-14 14:05:00|1907.3|1906.1|1903.1|1901.9|1907.3|1906.1|1902.1|1900.9|439
1649945400000|2022-04-14 14:10:00|1902.8|1901.6|1904.6|1903.4|1905.6|1904.4|1902.6|1901.4|206
1649945700000|2022-04-14 14:15:00|1904.1|1902.9|1902.6|1901.4|1904.6|1903.4|1902.6|1901.4|152
1649946000000|2022-04-14 14:20:00|1902.1|1900.9|1902.6|1901.4|1903.6|1902.4|1902.1|1900.9|83
1649946300000|2022-04-14 14:25:00|1902.1|1900.9|1901.1|1899.9|1902.6|1901.4|1900.6|1899.4|361
1649946600000|2022-04-14 14:30:00|1900.8|1899.6|1902.6|1901.4|1903.1|1901.9|1900.6|1899.4|132
1649946900000|2022-04-14 14:35:00|1903.1|1901.9|1901.6|1900.4|1903.1|1901.9|1900.6|1899.4|116
1649947200000|2022-04-14 14:40:00|1901.1|1899.9|1902.6|1901.4|1903.1|1901.9|1901.1|1899.9|152
1649947500000|2022-04-14 14:45:00|1902.1|1900.9|1900.6|1899.4|1902.6|1901.4|1900.6|1899.4|152
1649947800000|2022-04-14 14:50:00|1900.1|1898.9|1900.6|1899.4|1900.6|1899.4|1899.6|1898.4|91
1649948100000|2022-04-14 14:55:00|1900.8|1899.6|1902.1|1900.9|1902.6|1901.4|1900.6|1899.4|93
1649948400000|2022-04-14 15:00:00|1901.8|1900.6|1903.1|1901.9|1903.1|1901.9|1901.1|1899.9|89
1649948700000|2022-04-14 15:05:00|1902.8|1901.6|1902.6|1901.4|1903.6|1902.4|1901.8|1900.6|168
1649949000000|2022-04-14 15:10:00|1902.8|1901.6|1902.6|1901.4|1903.1|1901.9|1901.6|1900.4|74
1649949300000|2022-04-14 15:15:00|1902.1|1900.9|1901.6|1900.4|1903.1|1901.9|1901.1|1899.9|47
1649949600000|2022-04-14 15:20:00|1901.8|1900.6|1903.3|1902.1|1903.6|1902.4|1901.1|1899.9|94
1649949900000|2022-04-14 15:25:00|1903.6|1902.4|1904.1|1902.9|1904.1|1902.9|1903.1|1901.9|73
1649950200000|2022-04-14 15:30:00|1903.8|1902.6|1903.1|1901.9|1904.6|1903.4|1903.1|1901.9|41
1649950500000|2022-04-14 15:35:00|1902.8|1901.6|1901.6|1900.4|1903.1|1901.9|1901.6|1900.4|41
1649950800000|2022-04-14 15:40:00|1901.8|1900.6|1900.1|1898.9|1902.1|1900.9|1900.1|1898.9|24
1649951100000|2022-04-14 15:45:00|1900.3|1899.1|1900.1|1898.9|1901.6|1900.4|1900.1|1898.9|159
1649951400000|2022-04-14 15:50:00|1899.8|1898.6|1896.1|1894.9|1900.1|1898.9|1896.1|1894.9|282
1649951700000|2022-04-14 15:55:00|1896.3|1895.1|1895.6|1894.4|1896.6|1895.4|1895.3|1894.1|123
1649952000000|2022-04-14 16:00:00|1895.3|1894.1|1896.1|1894.9|1897.6|1896.4|1894.6|1893.4|113
1649952300000|2022-04-14 16:05:00|1896.3|1895.1|1897.1|1895.9|1897.6|1896.4|1896.1|1894.9|38
1649952600000|2022-04-14 16:10:00|1897.6|1896.4|1896.6|1895.4|1897.6|1896.4|1896.6|1895.4|30
1649952900000|2022-04-14 16:15:00|1896.8|1895.6|1896.1|1894.9|1897.1|1895.9|1895.6|1894.4|79
1649953200000|2022-04-14 16:20:00|1895.8|1894.6|1895.6|1894.4|1896.1|1894.9|1895.1|1893.9|88
1649953500000|2022-04-14 16:25:00|1895.8|1894.6|1894.6|1893.4|1896.1|1894.9|1894.6|1893.4|17
1649953800000|2022-04-14 16:30:00|1895.1|1893.9|1895.6|1894.4|1896.1|1894.9|1894.1|1892.9|65
1649954100000|2022-04-14 16:35:00|1895.1|1893.9|1895.1|1893.9|1896.3|1895.1|1895.1|1893.9|65
1649954400000|2022-04-14 16:40:00|1895.3|1894.1|1894.1|1892.9|1895.6|1894.4|1894.1|1892.9|21
1649954700000|2022-04-14 16:45:00|1894.6|1893.4|1894.1|1892.9|1895.1|1893.9|1894.1|1892.9|106
1649955000000|2022-04-14 16:50:00|1894.6|1893.4|1894.1|1892.9|1894.6|1893.4|1894.1|1892.9|27
1649955300000|2022-04-14 16:55:00|1894.3|1893.1|1895.6|1894.4|1895.6|1894.4|1894.1|1892.9|14
1649955600000|2022-04-14 17:00:00|1896.1|1894.9|1895.1|1893.9|1896.1|1894.9|1895.1|1893.9|60
1649955900000|2022-04-14 17:05:00|1895.3|1894.1|1894.6|1893.4|1895.3|1894.1|1894.1|1892.9|13
1649956200000|2022-04-14 17:10:00|1894.8|1893.6|1894.6|1893.4|1895.6|1894.4|1894.6|1893.4|41
1649956500000|2022-04-14 17:15:00|1895.1|1893.9|1894.6|1893.4|1895.1|1893.9|1894.1|1892.9|40
1649956800000|2022-04-14 17:20:00|1894.8|1893.6|1895.1|1893.9|1895.6|1894.4|1894.6|1893.4|24
1649957100000|2022-04-14 17:25:00|1895.3|1894.1|1895.1|1893.9|1895.6|1894.4|1894.6|1893.4|38
1649957400000|2022-04-14 17:30:00|1895.6|1894.4|1896.6|1895.4|1896.6|1895.4|1895.1|1893.9|108
1649957700000|2022-04-14 17:35:00|1897.1|1895.9|1897.1|1895.9|1897.6|1896.4|1897.1|1895.9|75
1649958000000|2022-04-14 17:40:00|1897.6|1896.4|1898.6|1897.4|1899.1|1897.9|1897.6|1896.4|85
1649958300000|2022-04-14 17:45:00|1898.8|1897.6|1899.1|1897.9|1899.6|1898.4|1898.6|1897.4|33
1649958600000|2022-04-14 17:50:00|1898.8|1897.6|1898.1|1896.9|1899.1|1897.9|1898.1|1896.9|76
1649958900000|2022-04-14 17:55:00|1898.3|1897.1|1899.6|1898.4|1899.6|1898.4|1898.1|1896.9|59
1649959200000|2022-04-14 18:00:00|1900.1|1898.9|1900.1|1898.9|1900.6|1899.4|1899.1|1897.9|123
1649959500000|2022-04-14 18:05:00|1900.3|1899.1|1899.6|1898.4|1900.6|1899.4|1899.1|1897.9|29
1649959800000|2022-04-14 18:10:00|1899.1|1897.9|1900.6|1899.4|1900.6|1899.4|1899.1|1897.9|53
1649960100000|2022-04-14 18:15:00|1900.8|1899.6|1901.1|1899.9|1901.6|1900.4|1900.6|1899.4|64
1649960400000|2022-04-14 18:20:00|1900.6|1899.4|1899.6|1898.4|1900.6|1899.4|1899.1|1897.9|119
1649960700000|2022-04-14 18:25:00|1899.3|1898.1|1900.1|1898.9|1900.6|1899.4|1899.1|1897.9|32
1649961000000|2022-04-14 18:30:00|1900.3|1899.1|1899.1|1897.9|1900.8|1899.6|1898.6|1897.4|58
1649961300000|2022-04-14 18:35:00|1898.8|1897.6|1898.6|1897.4|1899.1|1897.9|1898.1|1896.9|10
1649961600000|2022-04-14 18:40:00|1898.8|1897.6|1898.6|1897.4|1899.1|1897.9|1898.3|1897.1|21
1649961900000|2022-04-14 18:45:00|1898.8|1897.6|1898.6|1897.4|1899.1|1897.9|1898.1|1896.9|12
1649962200000|2022-04-14 18:50:00|1898.1|1896.9|1895.6|1894.4|1898.1|1896.9|1895.1|1893.9|96
1649962500000|2022-04-14 18:55:00|1895.3|1894.1|1895.6|1894.4|1896.1|1894.9|1895.1|1893.9|24
1649962800000|2022-04-14 19:00:00|1895.3|1894.1|1895.6|1894.4|1896.1|1894.9|1894.6|1893.4|44
1649963100000|2022-04-14 19:05:00|1895.8|1894.6|1894.1|1892.9|1896.1|1894.9|1894.1|1892.9|19
1649963400000|2022-04-14 19:10:00|1894.6|1893.4|1895.1|1893.9|1895.1|1893.9|1894.1|1892.9|27
1649963700000|2022-04-14 19:15:00|1895.3|1894.1|1896.6|1895.4|1896.6|1895.4|1895.1|1893.9|27
1649964000000|2022-04-14 19:20:00|1896.8|1895.6|1896.1|1894.9|1897.1|1895.9|1895.6|1894.4|26
1649964300000|2022-04-14 19:25:00|1895.6|1894.4|1895.1|1893.9|1896.1|1894.9|1895.1|1893.9|40
1649964600000|2022-04-14 19:30:00|1895.6|1894.4|1893.6|1892.4|1895.6|1894.4|1893.1|1891.9|89
1649964900000|2022-04-14 19:35:00|1893.8|1892.6|1892.8|1891.6|1894.1|1892.9|1892.6|1891.4|65
1649965200000|2022-04-14 19:40:00|1893.1|1891.9|1894.6|1893.4|1894.6|1893.4|1892.6|1891.4|90
1649965500000|2022-04-14 19:45:00|1895.1|1893.9|1895.1|1893.9|1895.1|1893.9|1893.6|1892.4|220
1649965800000|2022-04-14 19:50:00|1894.6|1893.4|1895.1|1893.9|1895.1|1893.9|1893.6|1892.4|351
1649966100000|2022-04-14 19:55:00|1895.3|1894.1|1894.1|1892.9|1896.1|1894.9|1893.1|1891.9|256
1649966400000|2022-04-14 20:00:00|1893.8|1892.6|1892.8|1891.6|1894.1|1892.9|1892.6|1891.4|65
1649966700000|2022-04-14 20:05:00|1892.6|1891.4|1892.6|1891.4|1893.1|1891.9|1892.6|1891.4|7
1649967000000|2022-04-14 20:10:00|1892.8|1891.6|1892.8|1891.6|1893.1|1891.9|1892.6|1891.4|9
1649967300000|2022-04-14 20:15:00|1893.1|1891.9|1892.8|1891.6|1893.1|1891.9|1892.8|1891.6|1
1649967600000|2022-04-14 20:20:00|1893.1|1891.9|1893.1|1891.9|1893.6|1892.4|1893.1|1891.9|7
1649967900000|2022-04-14 20:25:00|1893.6|1892.4|1893.6|1892.4|1893.6|1892.4|1893.3|1892.1|3
1649968200000|2022-04-14 20:30:00|1893.3|1892.1|1893.6|1892.4|1893.6|1892.4|1893.1|1891.9|4
1649968500000|2022-04-14 20:35:00|1893.3|1892.1|1893.3|1892.1|1893.6|1892.4|1893.3|1892.1|0
1649968800000|2022-04-14 20:40:00|1893.6|1892.4|1893.6|1892.4|1893.6|1892.4|1893.3|1892.1|5
1649969100000|2022-04-14 20:45:00|1893.8|1892.6|1895.1|1893.9|1895.1|1893.9|1893.8|1892.6|8
1649969400000|2022-04-14 20:50:00|1894.8|1893.6|1893.6|1892.4|1894.8|1893.6|1893.6|1892.4|54
1649969700000|2022-04-14 20:55:00|1894.3|1893.1|1895.3|1894.1|1896.8|1895.6|1894.3|1893.1|0
1649979900000|2022-04-14 23:45:00|1892.1|1890.9|1888.1|1886.9|1892.1|1890.9|1887.6|1886.4|353
1649980200000|2022-04-14 23:50:00|1888.6|1887.4|1889.6|1888.4|1890.1|1888.9|1888.6|1887.4|181
1649980500000|2022-04-14 23:55:00|1889.3|1888.1|1889.6|1888.4|1889.6|1888.4|1887.6|1886.4|289
1649980800000|2022-04-15 00:00:00|1889.4|1888.6|1888.9|1888.1|1891.1|1890.3|1888.4|1887.6|1057
1649981100000|2022-04-15 00:05:00|1888.4|1887.6|1883.4|1882.6|1888.9|1888.1|1881.9|1881.1|1117
1649981400000|2022-04-15 00:10:00|1882.9|1882.1|1882.9|1882.1|1885.1|1884.3|1880.9|1880.1|744
1649981700000|2022-04-15 00:15:00|1882.6|1881.8|1885.4|1884.6|1886.4|1885.6|1881.4|1880.6|603
1649982000000|2022-04-15 00:20:00|1884.9|1884.1|1883.9|1883.1|1884.9|1884.1|1883.4|1882.6|556
1649982300000|2022-04-15 00:25:00|1883.4|1882.6|1886.1|1885.3|1887.4|1886.6|1883.4|1882.6|390
1649982600000|2022-04-15 00:30:00|1885.9|1885.1|1887.4|1886.6|1887.4|1886.6|1884.6|1883.8|236
1649982900000|2022-04-15 00:35:00|1887.1|1886.3|1895.4|1894.6|1895.9|1895.1|1885.9|1885.1|986
1649983200000|2022-04-15 00:40:00|1895.1|1894.3|1898.4|1897.6|1898.9|1898.1|1891.4|1890.6|966
1649983500000|2022-04-15 00:45:00|1898.9|1898.1|1899.9|1899.1|1900.4|1899.6|1898.4|1897.6|571
1649983800000|2022-04-15 00:50:00|1900.4|1899.6|1898.9|1898.1|1902.4|1901.6|1898.9|1898.1|615
1649984100000|2022-04-15 00:55:00|1898.6|1897.8|1902.4|1901.6|1903.4|1902.6|1897.4|1896.6|641
1649984400000|2022-04-15 01:00:00|1901.9|1901.1|1900.9|1900.1|1902.6|1901.8|1899.9|1899.1|550
1649984700000|2022-04-15 01:05:00|1901.4|1900.6|1900.4|1899.6|1901.9|1901.1|1899.9|1899.1|150
1649985000000|2022-04-15 01:10:00|1899.9|1899.1|1899.9|1899.1|1900.9|1900.1|1899.4|1898.6|214
1649985300000|2022-04-15 01:15:00|1900.4|1899.6|1901.4|1900.6|1901.9|1901.1|1899.9|1899.1|217
1649985600000|2022-04-15 01:20:00|1901.6|1900.8|1900.9|1900.1|1902.6|1901.8|1900.9|1900.1|161
1649985900000|2022-04-15 01:25:00|1901.1|1900.3|1896.4|1895.6|1901.4|1900.6|1895.9|1895.1|553
1649986200000|2022-04-15 01:30:00|1895.9|1895.1|1897.1|1896.3|1898.9|1898.1|1895.4|1894.6|532
1649986500000|2022-04-15 01:35:00|1896.9|1896.1|1896.4|1895.6|1897.9|1897.1|1895.4|1894.6|636
1649986800000|2022-04-15 01:40:00|1896.1|1895.3|1895.9|1895.1|1896.9|1896.1|1895.9|1895.1|113
1649987100000|2022-04-15 01:45:00|1895.4|1894.6|1896.4|1895.6|1896.4|1895.6|1894.6|1893.8|95
1649987400000|2022-04-15 01:50:00|1896.1|1895.3|1895.9|1895.1|1897.9|1897.1|1895.9|1895.1|202
1649987700000|2022-04-15 01:55:00|1896.4|1895.6|1896.4|1895.6|1897.1|1896.3|1895.9|1895.1|124
1649988000000|2022-04-15 02:00:00|1896.9|1896.1|1896.4|1895.6|1896.9|1896.1|1895.9|1895.1|93
1649988300000|2022-04-15 02:05:00|1895.9|1895.1|1896.9|1896.1|1897.4|1896.6|1895.9|1895.1|195
1649988600000|2022-04-15 02:10:00|1897.1|1896.3|1897.4|1896.6|1897.4|1896.6|1896.4|1895.6|216
1649988900000|2022-04-15 02:15:00|1896.9|1896.1|1894.9|1894.1|1896.9|1896.1|1894.9|1894.1|155
1649989200000|2022-04-15 02:20:00|1895.4|1894.6|1892.4|1891.6|1895.4|1894.6|1889.6|1888.8|737
1649989500000|2022-04-15 02:25:00|1891.9|1891.1|1891.6|1890.8|1892.6|1891.8|1890.9|1890.1|181
1649989800000|2022-04-15 02:30:00|1891.9|1891.1|1893.4|1892.6|1893.4|1892.6|1891.4|1890.6|76
1649990100000|2022-04-15 02:35:00|1893.6|1892.8|1893.4|1892.6|1893.9|1893.1|1892.4|1891.6|168
1649990400000|2022-04-15 02:40:00|1893.6|1892.8|1894.4|1893.6|1894.9|1894.1|1893.4|1892.6|94
1649990700000|2022-04-15 02:45:00|1894.1|1893.3|1896.4|1895.6|1896.4|1895.6|1893.9|1893.1|436
1649991000000|2022-04-15 02:50:00|1895.9|1895.1|1894.9|1894.1|1895.9|1895.1|1894.4|1893.6|233
1649991300000|2022-04-15 02:55:00|1894.4|1893.6|1894.9|1894.1|1894.9|1894.1|1893.9|1893.1|182
1649991600000|2022-04-15 03:00:00|1894.6|1893.8|1894.9|1894.1|1894.9|1894.1|1893.9|1893.1|119
1649991900000|2022-04-15 03:05:00|1894.6|1893.8|1893.4|1892.6|1895.4|1894.6|1892.4|1891.6|393
1649992200000|2022-04-15 03:10:00|1892.9|1892.1|1893.1|1892.3|1893.4|1892.6|1892.9|1892.1|23
1649992500000|2022-04-15 03:15:00|1892.9|1892.1|1892.9|1892.1|1893.4|1892.6|1892.9|1892.1|36
1649992800000|2022-04-15 03:20:00|1892.6|1891.8|1892.9|1892.1|1892.9|1892.1|1891.9|1891.1|84
1649993100000|2022-04-15 03:25:00|1892.4|1891.6|1892.4|1891.6|1892.9|1892.1|1891.9|1891.1|78
1649993400000|2022-04-15 03:30:00|1892.9|1892.1|1893.9|1893.1|1894.4|1893.6|1892.9|1892.1|287
1649993700000|2022-04-15 03:35:00|1893.6|1892.8|1895.9|1895.1|1896.4|1895.6|1892.9|1892.1|402
1649994000000|2022-04-15 03:40:00|1895.6|1894.8|1894.4|1893.6|1895.6|1894.8|1893.4|1892.6|106
1649994300000|2022-04-15 03:45:00|1894.6|1893.8|1895.4|1894.6|1895.4|1894.6|1894.4|1893.6|141
1649994600000|2022-04-15 03:50:00|1895.1|1894.3|1897.9|1897.1|1898.4|1897.6|1895.1|1894.3|216
1649994900000|2022-04-15 03:55:00|1898.1|1897.3|1897.9|1897.1|1898.4|1897.6|1896.9|1896.1|144
1649995200000|2022-04-15 04:00:00|1897.4|1896.6|1896.4|1895.6|1897.4|1896.6|1896.1|1895.3|114
1649995500000|2022-04-15 04:05:00|1895.9|1895.1|1896.4|1895.6|1896.4|1895.6|1895.9|1895.1|132
1649995800000|2022-04-15 04:10:00|1896.1|1895.3|1896.4|1895.6|1896.4|1895.6|1896.1|1895.3|99
1649996100000|2022-04-15 04:15:00|1896.9|1896.1|1896.9|1896.1|1897.4|1896.6|1896.9|1896.1|67
1649996400000|2022-04-15 04:20:00|1896.4|1895.6|1896.9|1896.1|1896.9|1896.1|1896.4|1895.6|139
1649996700000|2022-04-15 04:25:00|1896.6|1895.8|1896.9|1896.1|1896.9|1896.1|1896.6|1895.8|38
1649997000000|2022-04-15 04:30:00|1896.6|1895.8|1896.1|1895.3|1896.6|1895.8|1896.1|1895.3|84
1649997300000|2022-04-15 04:35:00|1896.4|1895.6|1896.6|1895.8|1896.9|1896.1|1895.6|1894.8|618
1649997600000|2022-04-15 04:40:00|1896.9|1896.1|1896.4|1895.6|1896.9|1896.1|1896.4|1895.6|154
1649997900000|2022-04-15 04:45:00|1896.1|1895.3|1896.4|1895.6|1896.4|1895.6|1895.9|1895.1|121
1649998200000|2022-04-15 04:50:00|1896.1|1895.3|1895.9|1895.1|1896.4|1895.6|1895.9|1895.1|92
1649998500000|2022-04-15 04:55:00|1896.4|1895.6|1895.6|1894.8|1896.6|1895.8|1895.6|1894.8|392
1649998800000|2022-04-15 05:00:00|1895.9|1895.1|1896.4|1895.6|1896.4|1895.6|1895.6|1894.8|226
1649999100000|2022-04-15 05:05:00|1895.9|1895.1|1896.9|1896.1|1896.9|1896.1|1895.9|1895.1|407
1649999400000|2022-04-15 05:10:00|1896.6|1895.8|1895.9|1895.1|1896.6|1895.8|1895.9|1895.1|94
1649999700000|2022-04-15 05:15:00|1895.6|1894.8|1895.4|1894.6|1895.9|1895.1|1895.4|1894.6|287
1650000000000|2022-04-15 05:20:00|1895.9|1895.1|1895.9|1895.1|1895.9|1895.1|1895.4|1894.6|305
1650000300000|2022-04-15 05:25:00|||||||||82
1650000600000|2022-04-15 05:30:00|1896.6|1895.8|1896.9|1896.1|1897.9|1897.1|1896.1|1895.3|678
1650000900000|2022-04-15 05:35:00|1896.6|1895.8|1895.4|1894.6|1896.9|1896.1|1894.9|1894.1|514
1650001200000|2022-04-15 05:40:00|1895.1|1894.3|1894.4|1893.6|1895.4|1894.6|1894.4|1893.6|356
1650001500000|2022-04-15 05:45:00|1894.9|1894.1|1894.9|1894.1|1895.4|1894.6|1894.9|1894.1|274
1650001800000|2022-04-15 05:50:00|1894.6|1893.8|1895.4|1894.6|1895.4|1894.6|1894.4|1893.6|331
1650002100000|2022-04-15 05:55:00|1894.9|1894.1|1896.4|1895.6|1896.9|1896.1|1894.9|1894.1|1050
1650002400000|2022-04-15 06:00:00|1897.9|1897.1|1895.9|1895.1|1897.9|1897.1|1894.9|1894.1|1493
1650002700000|2022-04-15 06:05:00|1895.4|1894.6|1895.4|1894.6|1895.4|1894.6|1894.9|1894.1|306
1650007800000|2022-04-15 07:30:00|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|1897.6|1896.4|41
1650008100000|2022-04-15 07:35:00|1897.6|1896.4|1897.6|1896.4|1898.1|1896.9|1897.6|1896.4|14
1650008400000|2022-04-15 07:40:00|||||||||6
1650008700000|2022-04-15 07:45:00|||||||||3
1650009000000|2022-04-15 07:50:00|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|3
1650009300000|2022-04-15 07:55:00|1897.6|1896.4|1897.6|1896.4|1897.6|1896.4|1897.6|1896.4|16
1650009900000|2022-04-15 08:05:00|||||||||2
1650010200000|2022-04-15 08:10:00|||||||||6
1650010500000|2022-04-15 08:15:00|1897.8|1896.6|1898.6|1897.4|1898.6|1897.4|1897.8|1896.6|31
1650010800000|2022-04-15 08:20:00|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|4
1650011100000|2022-04-15 08:25:00|1898.3|1897.1|1898.1|1896.9|1898.6|1897.4|1898.1|1896.9|8
1650011400000|2022-04-15 08:30:00|||||||||3
1650012300000|2022-04-15 08:45:00|1897.8|1896.6|1897.6|1896.4|1897.8|1896.6|1897.6|1896.4|21
1650012600000|2022-04-15 08:50:00|||||||||6
1650012900000|2022-04-15 08:55:00|1897.1|1895.9|1896.8|1895.6|1897.1|1895.9|1896.6|1895.4|73
1650013200000|2022-04-15 09:00:00|1896.6|1895.4|1896.8|1895.6|1897.1|1895.9|1896.6|1895.4|12
1650013500000|2022-04-15 09:05:00|1897.1|1895.9|1897.1|1895.9|1897.1|1895.9|1896.6|1895.4|5
1650013800000|2022-04-15 09:10:00|||||||||4
1650014100000|2022-04-15 09:15:00|1897.6|1896.4|1897.6|1896.4|1897.6|1896.4|1897.6|1896.4|34
1650016500000|2022-04-15 09:55:00|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|10
1650019200000|2022-04-15 10:40:00|1898.6|1897.4|1898.6|1897.4|1898.6|1897.4|1898.6|1897.4|16
1650019500000|2022-04-15 10:45:00|||||||||1
1650019800000|2022-04-15 10:50:00|||||||||6
1650020100000|2022-04-15 10:55:00|||||||||4
1650020400000|2022-04-15 11:00:00|||||||||2
1650021000000|2022-04-15 11:10:00|1898.3|1897.1|1898.6|1897.4|1898.6|1897.4|1898.3|1897.1|4
1650022200000|2022-04-15 11:30:00|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|3
1650022500000|2022-04-15 11:35:00|||||||||2
1650023100000|2022-04-15 11:45:00|||||||||1
1650023400000|2022-04-15 11:50:00|||||||||5
1650025500000|2022-04-15 12:25:00|||||||||4
1650025800000|2022-04-15 12:30:00|||||||||1
1650026100000|2022-04-15 12:35:00|1898.6|1897.4|1898.6|1897.4|1898.6|1897.4|1898.6|1897.4|11
1650027000000|2022-04-15 12:50:00|1898.3|1897.1|1898.3|1897.1|1898.3|1897.1|1898.3|1897.1|0
1650028500000|2022-04-15 13:15:00|1898.1|1896.9|1898.1|1896.9|1898.3|1897.1|1898.1|1896.9|0
1650037500000|2022-04-15 15:45:00|1897.6|1896.4|1898.1|1896.9|1898.1|1896.9|1897.6|1896.4|12
1650038100000|2022-04-15 15:55:00|1897.8|1896.6|1897.6|1896.4|1897.8|1896.6|1897.6|1896.4|4
1650040800000|2022-04-15 16:40:00|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|1898.1|1896.9|2
1650042600000|2022-04-15 17:10:00|1897.8|1896.6|1897.8|1896.6|1897.8|1896.6|1897.8|1896.6|3
1650042900000|2022-04-15 17:15:00|1897.3|1896.1|1897.3|1896.1|1897.3|1896.1|1897.3|1896.1|10
1650043200000|2022-04-15 17:20:00|1897.1|1895.9|1893.8|1892.6|1897.1|1895.9|1893.8|1892.6|107
1650043500000|2022-04-15 17:25:00|||||||||2
1650045000000|2022-04-15 17:50:00|1894.1|1892.9|1894.3|1893.1|1894.3|1893.1|1894.1|1892.9|8
1650045300000|2022-04-15 17:55:00|1894.1|1892.9|1894.1|1892.9|1894.1|1892.9|1894.1|1892.9|7
1650045900000|2022-04-15 18:05:00|1893.3|1892.1|1893.3|1892.1|1893.3|1892.1|1893.3|1892.1|5
1650046200000|2022-04-15 18:10:00|||||||||8
1650046500000|2022-04-15 18:15:00|1893.6|1892.4|1893.6|1892.4|1893.6|1892.4|1893.6|1892.4|0
1650046800000|2022-04-15 18:20:00|1893.3|1892.1|1893.3|1892.1|1893.3|1892.1|1893.1|1891.9|6
1650047100000|2022-04-15 18:25:00|1893.6|1892.4|1893.6|1892.4|1893.6|1892.4|1893.6|1892.4|0
1650047700000|2022-04-15 18:35:00|1893.1|1891.9|1893.1|1891.9|1893.1|1891.9|1893.1|1891.9|1
1650048000000|2022-04-15 18:40:00|1892.6|1891.4|1892.6|1891.4|1892.6|1891.4|1892.6|1891.4|1
1650048900000|2022-04-15 18:55:00|1892.3|1891.1|1892.3|1891.1|1892.3|1891.1|1892.3|1891.1|1
1650049500000|2022-04-15 19:05:00|1890.6|1889.4|1889.3|1888.1|1893.3|1892.1|1881.8|1880.6|245
1650049800000|2022-04-15 19:10:00|1889.8|1888.6|1890.1|1888.9|1890.1|1888.9|1889.8|1888.6|0
1650050100000|2022-04-15 19:15:00|1889.6|1888.4|1889.6|1888.4|1889.6|1888.4|1889.6|1888.4|0
1650050400000|2022-04-15 19:20:00|1889.8|1888.6|1888.8|1887.6|1890.1|1888.9|1888.8|1887.6|3
1650050700000|2022-04-15 19:25:00|1889.1|1887.9|1888.8|1887.6|1889.1|1887.9|1888.1|1886.9|2
1650051000000|2022-04-15 19:30:00|1889.3|1888.1|1889.6|1888.4|1890.3|1889.1|1889.3|1888.1|2
1650051300000|2022-04-15 19:35:00|1889.8|1888.6|1890.3|1889.1|1891.3|1890.1|1888.3|1887.1|9
1650051600000|2022-04-15 19:40:00|1890.1|1888.9|1889.3|1888.1|1890.1|1888.9|1889.3|1888.1|0
1650051900000|2022-04-15 19:45:00|1889.8|1888.6|1891.3|1890.1|1891.3|1890.1|1889.8|1888.6|0
1650052200000|2022-04-15 19:50:00|1890.3|1889.1|1890.3|1889.1|1890.3|1889.1|1890.3|1889.1|0
1650052500000|2022-04-15 19:55:00|1891.1|1889.9|1892.1|1890.9|1892.1|1890.9|1891.1|1889.9|7
1650052800000|2022-04-15 20:00:00|1891.8|1890.6|1891.8|1890.6|1891.8|1890.6|1891.6|1890.4|0
1650053400000|2022-04-15 20:10:00|1892.1|1890.9|1892.3|1891.1|1892.3|1891.1|1892.1|1890.9|3
1650054000000|2022-04-15 20:20:00|1891.8|1890.6|1892.6|1891.4|1892.8|1891.6|1891.8|1890.6|2
1650054300000|2022-04-15 20:25:00|1892.3|1891.1|1892.3|1891.1|1892.8|1891.6|1892.3|1891.1|0
1650054600000|2022-04-15 20:30:00|1892.1|1890.9|1893.1|1891.9|1893.3|1892.1|1892.1|1890.9|1
1650054900000|2022-04-15 20:35:00|1893.3|1892.1|1894.3|1893.1|1894.6|1893.4|1893.3|1892.1|0
1650055200000|2022-04-15 20:40:00|1894.6|1893.4|1895.3|1894.1|1895.3|1894.1|1894.6|1893.4|0
1650055500000|2022-04-15 20:45:00|1895.1|1893.9|1895.3|1894.1|1895.3|1894.1|1894.1|1892.9|3
1650055800000|2022-04-15 20:50:00|1894.3|1893.1|1894.1|1892.9|1895.8|1894.6|1893.1|1891.9|23
1650056100000|2022-04-15 20:55:00|1894.3|1893.1|1894.3|1893.1|1894.3|1893.1|1891.8|1890.6|0
1650232800000|2022-04-17 22:00:00|1891.2|1889.2|1891.8|1889.8|1892.3|1890.3|1891|1889|0
1650233100000|2022-04-17 22:05:00|1891.9|1889.9|1892.9|1890.9|1893.4|1891.4|1891.4|1889.4|0
1650233400000|2022-04-17 22:10:00|1892.7|1890.7|1892.9|1890.9|1893.1|1891.1|1892.5|1890.5|0
1650233700000|2022-04-17 22:15:00|1893|1891|1892.7|1890.7|1893.1|1891.1|1892.6|1890.6|0
1650234000000|2022-04-17 22:20:00|1892.6|1890.6|1891.4|1889.4|1892.7|1890.7|1891.4|1889.4|0
1650234300000|2022-04-17 22:25:00|1891.3|1889.3|1891.6|1889.6|1891.8|1889.8|1891.2|1889.2|0
1650234600000|2022-04-17 22:30:00|1891.7|1889.7|1891.4|1889.4|1892|1890|1891.4|1889.4|0
1650234900000|2022-04-17 22:35:00|1891.5|1889.5|1892.6|1890.6|1892.7|1890.7|1891.5|1889.5|0
1650235200000|2022-04-17 22:40:00|1892.9|1890.9|1892.9|1890.9|1892.9|1890.9|1892.2|1890.2|0
1650235500000|2022-04-17 22:45:00|1893|1891|1891.7|1889.7|1893.2|1891.2|1891.5|1889.5|0
1650235800000|2022-04-17 22:50:00|1891.5|1889.5|1892.7|1890.7|1892.7|1890.7|1891.4|1889.4|0
1650236100000|2022-04-17 22:55:00|1892.6|1890.6|1893.4|1891.4|1893.4|1891.4|1892.2|1890.2|0
1650236400000|2022-04-17 23:00:00|1893.3|1891.3|1891.4|1889.4|1893.4|1891.4|1891.4|1889.4|0
1650236700000|2022-04-17 23:05:00|1891.2|1889.2|1888.8|1886.8|1891.4|1889.4|1888.5|1886.5|0
1650237000000|2022-04-17 23:10:00|1889|1887|1889.9|1887.9|1890|1888|1889|1887|0
1650237300000|2022-04-17 23:15:00|1889.8|1887.8|1890|1888|1890.3|1888.3|1889.8|1887.8|0
1650237600000|2022-04-17 23:20:00|1889.8|1887.8|1889.9|1887.9|1890.2|1888.2|1889.4|1887.4|0
1650237900000|2022-04-17 23:25:00|1889.7|1887.7|1889.4|1887.4|1889.9|1887.9|1889.2|1887.2|0
1650238200000|2022-04-17 23:30:00|1889.1|1887.1|1889.6|1887.6|1891.3|1889.3|1889.1|1887.1|0
1650238500000|2022-04-17 23:35:00|1889.8|1887.8|1889.6|1887.6|1890.5|1888.5|1889.1|1887.1|0
1650238800000|2022-04-17 23:40:00|1889.4|1887.4|1885.7|1883.7|1889.9|1887.9|1885.6|1883.6|0
1650239100000|2022-04-17 23:45:00|1885.8|1883.8|1879.6|1878.4|1885.9|1883.9|1879.1|1877.9|577
1650239400000|2022-04-17 23:50:00|1879.3|1878.1|1880.6|1879.4|1880.6|1879.4|1879.1|1877.9|219
1650239700000|2022-04-17 23:55:00|1880.1|1878.9|1881.1|1879.9|1882.6|1881.4|1879.1|1877.9|570
1650240000000|2022-04-18 00:00:00|1880.9|1880.1|1884.9|1884.1|1885.4|1884.6|1878.9|1878.1|1590
1650240300000|2022-04-18 00:05:00|1885.4|1884.6|1881.4|1880.6|1885.4|1884.6|1879.4|1878.6|1011
1650240600000|2022-04-18 00:10:00|1880.9|1880.1|1880.9|1880.1|1882.9|1882.1|1879.9|1879.1|615
1650240900000|2022-04-18 00:15:00|1881.4|1880.6|1876.1|1875.3|1882.4|1881.6|1875.9|1875.1|916
1650241200000|2022-04-18 00:20:00|1875.9|1875.1|1879.9|1879.1|1879.9|1879.1|1874.9|1874.1|599
1650241500000|2022-04-18 00:25:00|1879.6|1878.8|1877.4|1876.6|1879.9|1879.1|1876.9|1876.1|361
1650241800000|2022-04-18 00:30:00|1877.6|1876.8|1876.4|1875.6|1877.6|1876.8|1874.9|1874.1|385
1650242100000|2022-04-18 00:35:00|1876.9|1876.1|1875.4|1874.6|1877.1|1876.3|1873.9|1873.1|557
1650242400000|2022-04-18 00:40:00|1875.6|1874.8|1874.4|1873.6|1875.9|1875.1|1873.9|1873.1|301
1650242700000|2022-04-18 00:45:00|1874.9|1874.1|1872.9|1872.1|1874.9|1874.1|1871.9|1871.1|522
1650243000000|2022-04-18 00:50:00|1872.4|1871.6|1872.4|1871.6|1873.4|1872.6|1872.4|1871.6|474
1650243300000|2022-04-18 00:55:00|1871.9|1871.1|1867.9|1867.1|1871.9|1871.1|1867.9|1867.1|892
1650243600000|2022-04-18 01:00:00|1868.4|1867.6|1867.9|1867.1|1869.4|1868.6|1866.9|1866.1|620
1650243900000|2022-04-18 01:05:00|1868.4|1867.6|1868.4|1867.6|1868.9|1868.1|1867.4|1866.6|410
1650244200000|2022-04-18 01:10:00|1868.9|1868.1|1865.4|1864.6|1868.9|1868.1|1865.4|1864.6|567
1650244500000|2022-04-18 01:15:00|1865.6|1864.8|1865.4|1864.6|1865.9|1865.1|1864.9|1864.1|414
1650244800000|2022-04-18 01:20:00|1864.9|1864.1|1864.9|1864.1|1865.4|1864.6|1863.4|1862.6|565
1650245100000|2022-04-18 01:25:00|1865.1|1864.3|1863.9|1863.1|1865.4|1864.6|1862.9|1862.1|366
1650245400000|2022-04-18 01:30:00|1863.6|1862.8|1864.9|1864.1|1865.9|1865.1|1863.4|1862.6|552
1650245700000|2022-04-18 01:35:00|1864.4|1863.6|1865.4|1864.6|1866.4|1865.6|1863.9|1863.1|448
1650246000000|2022-04-18 01:40:00|1865.9|1865.1|1864.9|1864.1|1865.9|1865.1|1864.4|1863.6|235
1650246300000|2022-04-18 01:45:00|1865.4|1864.6|1865.9|1865.1|1866.4|1865.6|1864.4|1863.6|231
1650246600000|2022-04-18 01:50:00|1866.4|1865.6|1863.4|1862.6|1866.4|1865.6|1863.4|1862.6|265
1650246900000|2022-04-18 01:55:00|1862.9|1862.1|1864.4|1863.6|1864.4|1863.6|1862.9|1862.1|233
1650247200000|2022-04-18 02:00:00|1864.9|1864.1|1867.6|1866.8|1867.9|1867.1|1864.6|1863.8|287
1650247500000|2022-04-18 02:05:00|1867.9|1867.1|1867.4|1866.6|1867.9|1867.1|1865.6|1864.8|134
1650247800000|2022-04-18 02:10:00|1867.9|1867.1|1866.6|1865.8|1867.9|1867.1|1865.9|1865.1|104
1650248100000|2022-04-18 02:15:00|1866.4|1865.6|1864.9|1864.1|1866.4|1865.6|1864.9|1864.1|104
1650248400000|2022-04-18 02:20:00|1864.4|1863.6|1865.4|1864.6|1865.4|1864.6|1864.4|1863.6|120
1650248700000|2022-04-18 02:25:00|1865.9|1865.1|1866.4|1865.6|1866.4|1865.6|1864.9|1864.1|195
1650249000000|2022-04-18 02:30:00|1865.9|1865.1|1866.4|1865.6|1867.4|1866.6|1865.4|1864.6|111
1650249300000|2022-04-18 02:35:00|1865.9|1865.1|1865.9|1865.1|1867.4|1866.6|1865.9|1865.1|89
1650249600000|2022-04-18 02:40:00|1865.4|1864.6|1866.4|1865.6|1866.4|1865.6|1865.4|1864.6|82
1650249900000|2022-04-18 02:45:00|1866.1|1865.3|1866.9|1866.1|1867.4|1866.6|1865.9|1865.1|54
1650250200000|2022-04-18 02:50:00|1866.4|1865.6|1866.9|1866.1|1866.9|1866.1|1866.4|1865.6|56
1650250500000|2022-04-18 02:55:00|1867.4|1866.6|1867.4|1866.6|1867.4|1866.6|1866.9|1866.1|89
1650250800000|2022-04-18 03:00:00|1866.9|1866.1|1867.4|1866.6|1867.4|1866.6|1866.9|1866.1|47
1650251100000|2022-04-18 03:05:00|1866.9|1866.1|1866.9|1866.1|1866.9|1866.1|1866.4|1865.6|70
1650251400000|2022-04-18 03:10:00|1867.4|1866.6|1866.4|1865.6|1867.4|1866.6|1865.9|1865.1|82
1650251700000|2022-04-18 03:15:00|1866.9|1866.1|1865.9|1865.1|1867.4|1866.6|1865.9|1865.1|54
1650252000000|2022-04-18 03:20:00|1866.4|1865.6|1866.4|1865.6|1866.9|1866.1|1866.4|1865.6|41
1650252300000|2022-04-18 03:25:00|1865.9|1865.1|1866.9|1866.1|1866.9|1866.1|1865.9|1865.1|72
1650252600000|2022-04-18 03:30:00|1867.4|1866.6|1867.4|1866.6|1868.4|1867.6|1865.9|1865.1|432
1650252900000|2022-04-18 03:35:00|1867.9|1867.1|1870.4|1869.6|1870.9|1870.1|1867.9|1867.1|337
1650253200000|2022-04-18 03:40:00|1870.9|1870.1|1872.9|1872.1|1873.1|1872.3|1870.4|1869.6|262
1650253500000|2022-04-18 03:45:00|1873.1|1872.3|1872.9|1872.1|1873.4|1872.6|1872.4|1871.6|220
1650253800000|2022-04-18 03:50:00|1873.4|1872.6|1874.4|1873.6|1874.9|1874.1|1872.4|1871.6|255
1650254100000|2022-04-18 03:55:00|1873.9|1873.1|1874.4|1873.6|1874.4|1873.6|1873.4|1872.6|225
1650254400000|2022-04-18 04:00:00|1874.1|1873.3|1873.9|1873.1|1874.9|1874.1|1873.4|1872.6|214
1650254700000|2022-04-18 04:05:00|1873.6|1872.8|1873.4|1872.6|1873.9|1873.1|1873.1|1872.3|200
1650255000000|2022-04-18 04:10:00|1873.9|1873.1|1873.9|1873.1|1873.9|1873.1|1873.9|1873.1|141
1650255300000|2022-04-18 04:15:00|1874.4|1873.6|1875.4|1874.6|1875.4|1874.6|1874.4|1873.6|290
1650255600000|2022-04-18 04:20:00|1874.9|1874.1|1875.9|1875.1|1875.9|1875.1|1874.4|1873.6|300
1650255900000|2022-04-18 04:25:00|1876.4|1875.6|1875.4|1874.6|1876.4|1875.6|1875.4|1874.6|204
1650256200000|2022-04-18 04:30:00|1875.9|1875.1|1875.4|1874.6|1876.4|1875.6|1875.4|1874.6|241
1650256500000|2022-04-18 04:35:00|1875.9|1875.1|1876.4|1875.6|1876.4|1875.6|1875.4|1874.6|271
1650256800000|2022-04-18 04:40:00|1876.9|1876.1|1876.4|1875.6|1876.9|1876.1|1876.4|1875.6|146
1650257100000|2022-04-18 04:45:00|1876.6|1875.8|1877.4|1876.6|1877.9|1877.1|1876.4|1875.6|807
1650257400000|2022-04-18 04:50:00|1877.6|1876.8|1876.9|1876.1|1877.9|1877.1|1876.4|1875.6|246
1650257700000|2022-04-18 04:55:00|1876.6|1875.8|1876.9|1876.1|1876.9|1876.1|1876.4|1875.6|127
1650258000000|2022-04-18 05:00:00|1877.4|1876.6|1878.4|1877.6|1878.4|1877.6|1876.9|1876.1|418
1650258300000|2022-04-18 05:05:00|1878.9|1878.1|1878.4|1877.6|1878.9|1878.1|1878.4|1877.6|81
1650258600000|2022-04-18 05:10:00|1877.9|1877.1|1877.4|1876.6|1877.9|1877.1|1876.9|1876.1|178
1650258900000|2022-04-18 05:15:00|1877.1|1876.3|1877.4|1876.6|1877.4|1876.6|1877.1|1876.3|56
1650259200000|2022-04-18 05:20:00|1877.1|1876.3|1877.4|1876.6|1877.4|1876.6|1876.9|1876.1|180
1650259500000|2022-04-18 05:25:00|1877.9|1877.1|1878.4|1877.6|1878.4|1877.6|1877.1|1876.3|262
1650259800000|2022-04-18 05:30:00|1878.1|1877.3|1878.4|1877.6|1879.4|1878.6|1877.9|1877.1|602
1650260100000|2022-04-18 05:35:00|1877.9|1877.1|1877.9|1877.1|1879.4|1878.6|1877.9|1877.1|302
1650260400000|2022-04-18 05:40:00|1878.4|1877.6|1878.4|1877.6|1879.4|1878.6|1878.4|1877.6|276
1650260700000|2022-04-18 05:45:00|1878.9|1878.1|1880.4|1879.6|1880.4|1879.6|1878.4|1877.6|309
1650261000000|2022-04-18 05:50:00|1879.9|1879.1|1880.4|1879.6|1880.9|1880.1|1879.9|1879.1|310
1650261300000|2022-04-18 05:55:00|1880.9|1880.1|1879.9|1879.1|1881.4|1880.6|1879.9|1879.1|1628
1650261600000|2022-04-18 06:00:00|1880.4|1879.6|1878.4|1877.6|1880.4|1879.6|1877.9|1877.1|1257
1650261900000|2022-04-18 06:05:00|1878.9|1878.1|1878.2|1876.2|1878.9|1878.1|1876.9|1876.1|644
1650262200000|2022-04-18 06:10:00|1878.3|1876.3|1878.2|1876.2|1879.2|1877.2|1878.1|1876.1|8
1650262500000|2022-04-18 06:15:00|1878|1876|1878|1876|1878.3|1876.3|1877.7|1875.7|239
1650262800000|2022-04-18 06:20:00|1878.1|1876.1|1878.6|1876.6|1878.6|1876.6|1878.1|1876.1|0
1650263100000|2022-04-18 06:25:00|1878.4|1876.4|1879.4|1877.4|1879.5|1877.5|1878.3|1876.3|0
1650263400000|2022-04-18 06:30:00|1879.5|1877.5|1879.4|1877.4|1879.5|1877.5|1878.9|1876.9|0
1650263700000|2022-04-18 06:35:00|1879.2|1877.2|1879.3|1877.3|1879.3|1877.3|1878.8|1876.8|0
1650264000000|2022-04-18 06:40:00|1879.1|1877.1|1878.6|1876.6|1879.1|1877.1|1878.6|1876.6|0
1650264300000|2022-04-18 06:45:00|1878.7|1876.7|1878.1|1876.1|1878.7|1876.7|1877.9|1875.9|0
1650264600000|2022-04-18 06:50:00|1878.3|1876.3|1878.5|1876.5|1878.5|1876.5|1878.3|1876.3|0
1650264900000|2022-04-18 06:55:00|1878.6|1876.6|1878.3|1876.3|1878.9|1876.9|1878.3|1876.3|0
1650265200000|2022-04-18 07:00:00|1878.2|1876.2|1877|1875|1878.2|1876.2|1876.9|1874.9|0
1650265500000|2022-04-18 07:05:00|1876.9|1874.9|1877|1875|1877|1875|1876.9|1874.9|0
1650265800000|2022-04-18 07:10:00|1876.9|1874.9|1876.9|1874.9|1877.1|1875.1|1876.7|1874.7|0
1650266100000|2022-04-18 07:15:00|1876.8|1874.8|1876.5|1874.5|1877.1|1875.1|1876.4|1874.4|0
1650266400000|2022-04-18 07:20:00|1876.7|1874.7|1877.1|1875.1|1877.2|1875.2|1876.6|1874.6|0
1650266700000|2022-04-18 07:25:00|1877.2|1875.2|1877.1|1875.1|1877.4|1875.4|1876.8|1874.8|0
1650267000000|2022-04-18 07:30:00|1875.8|1874.6|1875.1|1873.9|1876.6|1875.4|1874.8|1873.6|176
1650267300000|2022-04-18 07:35:00|1874.8|1873.6|1873.6|1872.4|1875.1|1873.9|1873.1|1871.9|88
1650267600000|2022-04-18 07:40:00|1874.1|1872.9|1874.1|1872.9|1874.1|1872.9|1873.6|1872.4|41
1650267900000|2022-04-18 07:45:00|1874.3|1873.1|1874.8|1873.6|1875.1|1873.9|1874.1|1872.9|97
1650268200000|2022-04-18 07:50:00|1875.1|1873.9|1875.1|1873.9|1875.1|1873.9|1874.6|1873.4|25
1650268500000|2022-04-18 07:55:00|1875.3|1874.1|1875.1|1873.9|1875.6|1874.4|1875.1|1873.9|30
1650268800000|2022-04-18 08:00:00|1875.6|1874.4|1879.6|1878.4|1880.1|1878.9|1875.6|1874.4|187
1650269100000|2022-04-18 08:05:00|1879.3|1878.1|1878.6|1877.4|1879.3|1878.1|1878.1|1876.9|68
1650269400000|2022-04-18 08:10:00|1878.1|1876.9|1878.6|1877.4|1878.6|1877.4|1878.1|1876.9|46
1650269700000|2022-04-18 08:15:00|1879.1|1877.9|1878.8|1877.6|1879.1|1877.9|1878.6|1877.4|16
1650270000000|2022-04-18 08:20:00|1879.1|1877.9|1878.6|1877.4|1879.1|1877.9|1878.6|1877.4|5
1650270300000|2022-04-18 08:25:00|1879.1|1877.9|1879.1|1877.9|1879.6|1878.4|1879.1|1877.9|11
1650270600000|2022-04-18 08:30:00|1878.6|1877.4|1878.3|1877.1|1878.6|1877.4|1878.1|1876.9|10
1650270900000|2022-04-18 08:35:00|1878.6|1877.4|1878.3|1877.1|1878.6|1877.4|1878.1|1876.9|23
1650271200000|2022-04-18 08:40:00|1878.1|1876.9|1878.6|1877.4|1878.6|1877.4|1878.1|1876.9|22
1650271500000|2022-04-18 08:45:00|1878.3|1877.1|1878.3|1877.1|1878.6|1877.4|1878.3|1877.1|26
1650271800000|2022-04-18 08:50:00|1878.6|1877.4|1877.1|1875.9|1878.6|1877.4|1877.1|1875.9|48
1650272100000|2022-04-18 08:55:00|1876.6|1875.4|1876.6|1875.4|1877.1|1875.9|1876.6|1875.4|90
1650272400000|2022-04-18 09:00:00|1876.1|1874.9|1877.1|1875.9|1877.1|1875.9|1875.6|1874.4|116
1650272700000|2022-04-18 09:05:00|1877.6|1876.4|1877.6|1876.4|1878.1|1876.9|1877.1|1875.9|34
1650273000000|2022-04-18 09:10:00|1877.8|1876.6|1877.6|1876.4|1877.8|1876.6|1877.6|1876.4|22
1650273300000|2022-04-18 09:15:00|1877.3|1876.1|1876.8|1875.6|1877.3|1876.1|1876.6|1875.4|26
1650273600000|2022-04-18 09:20:00|1876.6|1875.4|1874.6|1873.4|1876.6|1875.4|1874.6|1873.4|74
1650273900000|2022-04-18 09:25:00|1875.1|1873.9|1875.6|1874.4|1876.1|1874.9|1875.1|1873.9|13
1650274200000|2022-04-18 09:30:00|1875.3|1874.1|1875.6|1874.4|1876.6|1875.4|1875.3|1874.1|50
1650274500000|2022-04-18 09:35:00|1876.1|1874.9|1875.8|1874.6|1876.1|1874.9|1875.8|1874.6|25
1650274800000|2022-04-18 09:40:00|1875.6|1874.4|1876.1|1874.9|1876.1|1874.9|1875.6|1874.4|17
1650275100000|2022-04-18 09:45:00|1876.6|1875.4|1876.6|1875.4|1876.6|1875.4|1876.1|1874.9|8
1650275400000|2022-04-18 09:50:00|1876.3|1875.1|1876.6|1875.4|1876.6|1875.4|1876.3|1875.1|4
1650275700000|2022-04-18 09:55:00|||||||||24
1650276000000|2022-04-18 10:00:00|1876.8|1875.6|1877.1|1875.9|1877.6|1876.4|1876.8|1875.6|28
1650276300000|2022-04-18 10:05:00|1876.8|1875.6|1877.6|1876.4|1877.6|1876.4|1876.8|1875.6|16
1650276600000|2022-04-18 10:10:00|1877.3|1876.1|1877.3|1876.1|1877.6|1876.4|1877.1|1875.9|9
1650276900000|2022-04-18 10:15:00|1877.1|1875.9|1877.1|1875.9|1877.3|1876.1|1877.1|1875.9|9
1650277200000|2022-04-18 10:20:00|1877.3|1876.1|1877.6|1876.4|1878.1|1876.9|1877.3|1876.1|19
1650277500000|2022-04-18 10:25:00|1877.8|1876.6|1878.6|1877.4|1879.1|1877.9|1877.6|1876.4|10
1650277800000|2022-04-18 10:30:00|1878.3|1877.1|1878.6|1877.4|1878.6|1877.4|1878.1|1876.9|23
1650278100000|2022-04-18 10:35:00|1878.8|1877.6|1878.6|1877.4|1878.8|1877.6|1878.6|1877.4|7
1650278400000|2022-04-18 10:40:00|1879.1|1877.9|1879.1|1877.9|1879.1|1877.9|1879.1|1877.9|3
1650278700000|2022-04-18 10:45:00|1878.8|1877.6|1878.6|1877.4|1879.1|1877.9|1878.6|1877.4|37
1650279000000|2022-04-18 10:50:00|1878.8|1877.6|1878.8|1877.6|1879.1|1877.9|1878.6|1877.4|21
1650279300000|2022-04-18 10:55:00|1878.6|1877.4|1878.6|1877.4|1878.6|1877.4|1878.1|1876.9|29
1650279600000|2022-04-18 11:00:00|1879.1|1877.9|1879.6|1878.4|1879.8|1878.6|1878.8|1877.6|102
1650279900000|2022-04-18 11:05:00|1880.1|1878.9|1880.8|1879.6|1881.1|1879.9|1880.1|1878.9|95
1650280200000|2022-04-18 11:10:00|1881.1|1879.9|1884.1|1882.9|1884.1|1882.9|1880.8|1879.6|249
1650280500000|2022-04-18 11:15:00|1883.8|1882.6|1884.1|1882.9|1885.6|1884.4|1883.6|1882.4|175
1650280800000|2022-04-18 11:20:00|1883.8|1882.6|1882.6|1881.4|1884.1|1882.9|1882.6|1881.4|18
1650281100000|2022-04-18 11:25:00|1882.8|1881.6|1882.6|1881.4|1882.8|1881.6|1882.1|1880.9|13
1650281400000|2022-04-18 11:30:00|1883.1|1881.9|1882.6|1881.4|1883.6|1882.4|1882.1|1880.9|30
1650281700000|2022-04-18 11:35:00|1882.1|1880.9|1881.6|1880.4|1882.1|1880.9|1881.6|1880.4|34
1650282000000|2022-04-18 11:40:00|1881.3|1880.1|1881.6|1880.4|1881.6|1880.4|1881.1|1879.9|40
1650282300000|2022-04-18 11:45:00|1881.1|1879.9|1880.6|1879.4|1881.6|1880.4|1880.3|1879.1|74
1650282600000|2022-04-18 11:50:00|1880.1|1878.9|1879.6|1878.4|1880.6|1879.4|1878.6|1877.4|180
1650282900000|2022-04-18 11:55:00|1879.1|1877.9|1879.1|1877.9|1879.1|1877.9|1878.1|1876.9|40
1650283200000|2022-04-18 12:00:00|1879.3|1878.1|1879.1|1877.9|1880.1|1878.9|1879.1|1877.9|46
1650283500000|2022-04-18 12:05:00|1879.3|1878.1|1879.1|1877.9|1880.1|1878.9|1878.8|1877.6|35
1650283800000|2022-04-18 12:10:00|1878.8|1877.6|1879.1|1877.9|1879.1|1877.9|1878.1|1876.9|48
1650284100000|2022-04-18 12:15:00|1878.8|1877.6|1879.1|1877.9|1879.6|1878.4|1878.6|1877.4|13
1650284400000|2022-04-18 12:20:00|1878.8|1877.6|1879.1|1877.9|1879.1|1877.9|1878.6|1877.4|6
1650284700000|2022-04-18 12:25:00|1878.6|1877.4|1879.6|1878.4|1879.6|1878.4|1878.6|1877.4|48
1650285000000|2022-04-18 12:30:00|1879.3|1878.1|1879.1|1877.9|1879.3|1878.1|1878.6|1877.4|28
1650285300000|2022-04-18 12:35:00|1879.6|1878.4|1879.6|1878.4|1880.1|1878.9|1879.6|1878.4|30
1650285600000|2022-04-18 12:40:00|1879.3|1878.1|1879.6|1878.4|1880.1|1878.9|1879.3|1878.1|6
1650285900000|2022-04-18 12:45:00|1880.1|1878.9|1879.6|1878.4|1880.1|1878.9|1879.6|1878.4|21
1650286200000|2022-04-18 12:50:00|1879.3|1878.1|1879.6|1878.4|1879.6|1878.4|1879.3|1878.1|0
1650286500000|2022-04-18 12:55:00|1880.1|1878.9|1879.1|1877.9|1880.1|1878.9|1879.1|1877.9|48
1650286800000|2022-04-18 13:00:00|1878.8|1877.6|1879.6|1878.4|1880.1|1878.9|1878.6|1877.4|15
1650287100000|2022-04-18 13:05:00|1879.8|1878.6|1880.1|1878.9|1880.1|1878.9|1879.3|1878.1|24
1650287400000|2022-04-18 13:10:00|1879.6|1878.4|1880.1|1878.9|1880.1|1878.9|1879.6|1878.4|25
1650287700000|2022-04-18 13:15:00|1880.3|1879.1|1880.1|1878.9|1880.6|1879.4|1880.1|1878.9|14
1650288000000|2022-04-18 13:20:00|1880.6|1879.4|1880.6|1879.4|1880.6|1879.4|1880.1|1878.9|11
1650288300000|2022-04-18 13:25:00|1880.1|1878.9|1880.3|1879.1|1880.6|1879.4|1879.6|1878.4|32
1650288600000|2022-04-18 13:30:00|1880.6|1879.4|1882.6|1881.4|1884.6|1883.4|1880.6|1879.4|298
1650288900000|2022-04-18 13:35:00|1882.8|1881.6|1886.1|1884.9|1888.1|1886.9|1882.6|1881.4|386
1650289200000|2022-04-18 13:40:00|1885.6|1884.4|1886.6|1885.4|1887.1|1885.9|1884.3|1883.1|164
1650289500000|2022-04-18 13:45:00|1886.1|1884.9|1886.6|1885.4|1886.6|1885.4|1884.6|1883.4|84
1650289800000|2022-04-18 13:50:00|1886.8|1885.6|1883.6|1882.4|1887.1|1885.9|1881.6|1880.4|324
1650290100000|2022-04-18 13:55:00|1883.3|1882.1|1883.1|1881.9|1883.6|1882.4|1882.1|1880.9|26
1650290400000|2022-04-18 14:00:00|1882.8|1881.6|1884.1|1882.9|1884.1|1882.9|1881.6|1880.4|62
1650290700000|2022-04-18 14:05:00|1883.8|1882.6|1881.1|1879.9|1883.8|1882.6|1881.1|1879.9|104
1650291000000|2022-04-18 14:10:00|1881.6|1880.4|1882.6|1881.4|1883.1|1881.9|1880.6|1879.4|159
1650291300000|2022-04-18 14:15:00|1882.1|1880.9|1883.6|1882.4|1883.6|1882.4|1882.1|1880.9|68
1650291600000|2022-04-18 14:20:00|1884.1|1882.9|1887.6|1886.4|1888.1|1886.9|1883.1|1881.9|297
1650291900000|2022-04-18 14:25:00|1887.8|1886.6|1886.6|1885.4|1888.1|1886.9|1885.6|1884.4|138
1650292200000|2022-04-18 14:30:00|1886.8|1885.6|1887.1|1885.9|1887.1|1885.9|1886.1|1884.9|73
1650292500000|2022-04-18 14:35:00|1887.3|1886.1|1888.1|1886.9|1888.1|1886.9|1886.6|1885.4|38
1650292800000|2022-04-18 14:40:00|1888.3|1887.1|1888.1|1886.9|1889.6|1888.4|1888.1|1886.9|117
1650293100000|2022-04-18 14:45:00|1888.6|1887.4|1888.6|1887.4|1889.3|1888.1|1887.6|1886.4|110
1650293400000|2022-04-18 14:50:00|1888.3|1887.1|1887.1|1885.9|1888.6|1887.4|1886.6|1885.4|34
1650293700000|2022-04-18 14:55:00|1887.3|1886.1|1887.6|1886.4|1887.6|1886.4|1886.1|1884.9|38
1650294000000|2022-04-18 15:00:00|1887.1|1885.9|1888.6|1887.4|1888.6|1887.4|1887.1|1885.9|50
1650294300000|2022-04-18 15:05:00|1888.8|1887.6|1888.1|1886.9|1889.1|1887.9|1888.1|1886.9|37
1650294600000|2022-04-18 15:10:00|1888.3|1887.1|1889.3|1888.1|1889.6|1888.4|1888.1|1886.9|80
1650294900000|2022-04-18 15:15:00|1889.1|1887.9|1888.1|1886.9|1889.1|1887.9|1887.1|1885.9|68
1650295200000|2022-04-18 15:20:00|1887.6|1886.4|1885.6|1884.4|1888.1|1886.9|1884.6|1883.4|138
1650295500000|2022-04-18 15:25:00|1885.1|1883.9|1885.6|1884.4|1885.6|1884.4|1884.3|1883.1|274
1650295800000|2022-04-18 15:30:00|1886.1|1884.9|1885.6|1884.4|1886.6|1885.4|1885.1|1883.9|42
1650296100000|2022-04-18 15:35:00|1886.1|1884.9|1884.1|1882.9|1886.1|1884.9|1884.1|1882.9|173
1650296400000|2022-04-18 15:40:00|1884.6|1883.4|1884.6|1883.4|1885.1|1883.9|1883.6|1882.4|29
1650296700000|2022-04-18 15:45:00|1884.8|1883.6|1882.6|1881.4|1885.1|1883.9|1882.6|1881.4|35
1650297000000|2022-04-18 15:50:00|1883.1|1881.9|1884.1|1882.9|1884.3|1883.1|1882.6|1881.4|28
1650297300000|2022-04-18 15:55:00|1884.3|1883.1|1885.1|1883.9|1886.1|1884.9|1884.3|1883.1|168
1650297600000|2022-04-18 16:00:00|1884.6|1883.4|1884.6|1883.4|1885.1|1883.9|1884.1|1882.9|35
1650297900000|2022-04-18 16:05:00|1884.3|1883.1|1883.6|1882.4|1884.6|1883.4|1883.6|1882.4|51
1650298200000|2022-04-18 16:10:00|1883.3|1882.1|1882.6|1881.4|1883.6|1882.4|1882.6|1881.4|44
1650298500000|2022-04-18 16:15:00|1882.1|1880.9|1882.3|1881.1|1882.6|1881.4|1882.1|1880.9|24
1650298800000|2022-04-18 16:20:00|1882.1|1880.9|1882.1|1880.9|1882.6|1881.4|1881.6|1880.4|37
1650299100000|2022-04-18 16:25:00|1881.8|1880.6|1881.8|1880.6|1882.1|1880.9|1881.1|1879.9|24
1650299400000|2022-04-18 16:30:00|1881.6|1880.4|1882.1|1880.9|1882.1|1880.9|1881.6|1880.4|15
1650299700000|2022-04-18 16:35:00|1882.6|1881.4|1882.1|1880.9|1882.6|1881.4|1881.6|1880.4|12
1650300000000|2022-04-18 16:40:00|1881.6|1880.4|1883.1|1881.9|1883.1|1881.9|1881.1|1879.9|23
1650300300000|2022-04-18 16:45:00|1883.3|1882.1|1882.6|1881.4|1883.6|1882.4|1882.6|1881.4|13
1650300600000|2022-04-18 16:50:00|1882.8|1881.6|1884.1|1882.9|1884.1|1882.9|1882.6|1881.4|42
1650300900000|2022-04-18 16:55:00|1883.6|1882.4|1884.1|1882.9|1884.1|1882.9|1883.6|1882.4|52
1650301200000|2022-04-18 17:00:00|1883.6|1882.4|1883.6|1882.4|1884.1|1882.9|1883.1|1881.9|24
1650301500000|2022-04-18 17:05:00|1883.3|1882.1|1885.1|1883.9|1885.1|1883.9|1883.1|1881.9|21
1650301800000|2022-04-18 17:10:00|1885.3|1884.1|1885.1|1883.9|1886.1|1884.9|1884.6|1883.4|30
1650302100000|2022-04-18 17:15:00|1884.8|1883.6|1883.8|1882.6|1885.1|1883.9|1883.6|1882.4|19
1650302400000|2022-04-18 17:20:00|1884.1|1882.9|1885.1|1883.9|1885.1|1883.9|1883.6|1882.4|22
1650302700000|2022-04-18 17:25:00|1884.8|1883.6|1885.1|1883.9|1885.3|1884.1|1884.6|1883.4|33
1650303000000|2022-04-18 17:30:00|1885.3|1884.1|1888.8|1887.6|1888.8|1887.6|1885.1|1883.9|64
1650303300000|2022-04-18 17:35:00|1888.6|1887.4|1890.1|1888.9|1890.1|1888.9|1888.6|1887.4|139
1650303600000|2022-04-18 17:40:00|1890.3|1889.1|1890.1|1888.9|1890.6|1889.4|1889.6|1888.4|72
1650303900000|2022-04-18 17:45:00|1890.3|1889.1|1892.1|1890.9|1892.6|1891.4|1890.1|1888.9|63
1650304200000|2022-04-18 17:50:00|1892.3|1891.1|1892.6|1891.4|1893.6|1892.4|1892.1|1890.9|265
1650304500000|2022-04-18 17:55:00|1892.8|1891.6|1894.1|1892.9|1894.6|1893.4|1892.6|1891.4|180
1650304800000|2022-04-18 18:00:00|1894.3|1893.1|1895.1|1893.9|1895.1|1893.9|1893.6|1892.4|73
1650305100000|2022-04-18 18:05:00|1894.6|1893.4|1894.3|1893.1|1895.1|1893.9|1894.1|1892.9|101
1650305400000|2022-04-18 18:10:00|1894.6|1893.4|1893.8|1892.6|1894.6|1893.4|1893.1|1891.9|36
1650305700000|2022-04-18 18:15:00|1893.6|1892.4|1892.1|1890.9|1894.6|1893.4|1891.6|1890.4|76
1650306000000|2022-04-18 18:20:00|1891.8|1890.6|1894.1|1892.9|1894.6|1893.4|1891.6|1890.4|24
1650306300000|2022-04-18 18:25:00|1894.3|1893.1|1892.1|1890.9|1895.1|1893.9|1892.1|1890.9|51
1650306600000|2022-04-18 18:30:00|1892.3|1891.1|1893.1|1891.9|1893.3|1892.1|1892.1|1890.9|23
1650306900000|2022-04-18 18:35:00|1893.3|1892.1|1893.1|1891.9|1893.6|1892.4|1892.1|1890.9|39
1650307200000|2022-04-18 18:40:00|1892.8|1891.6|1892.1|1890.9|1893.6|1892.4|1892.1|1890.9|12
1650307500000|2022-04-18 18:45:00|1892.3|1891.1|1891.6|1890.4|1892.6|1891.4|1891.1|1889.9|39
1650307800000|2022-04-18 18:50:00|1891.8|1890.6|1893.1|1891.9|1893.1|1891.9|1891.6|1890.4|27
1650308100000|2022-04-18 18:55:00|1892.6|1891.4|1891.1|1889.9|1893.1|1891.9|1891.1|1889.9|20
1650308400000|2022-04-18 19:00:00|1891.6|1890.4|1888.6|1887.4|1891.8|1890.6|1888.1|1886.9|202
1650308700000|2022-04-18 19:05:00|1889.1|1887.9|1888.6|1887.4|1890.1|1888.9|1887.6|1886.4|80
1650309000000|2022-04-18 19:10:00|1889.1|1887.9|1888.1|1886.9|1890.1|1888.9|1887.3|1886.1|23
1650309300000|2022-04-18 19:15:00|1887.8|1886.6|1887.6|1886.4|1889.1|1887.9|1887.1|1885.9|7
1650309600000|2022-04-18 19:20:00|1887.3|1886.1|1886.6|1885.4|1888.1|1886.9|1886.1|1884.9|30
1650309900000|2022-04-18 19:25:00|1886.3|1885.1|1885.8|1884.6|1886.6|1885.4|1885.6|1884.4|23
1650310200000|2022-04-18 19:30:00|1885.6|1884.4|1884.1|1882.9|1885.6|1884.4|1883.8|1882.6|45
1650310500000|2022-04-18 19:35:00|1883.6|1882.4|1883.1|1881.9|1884.1|1882.9|1882.6|1881.4|20
1650310800000|2022-04-18 19:40:00|1882.8|1881.6|1883.6|1882.4|1884.1|1882.9|1882.6|1881.4|48
1650311100000|2022-04-18 19:45:00|1883.3|1882.1|1881.1|1879.9|1883.3|1882.1|1880.6|1879.4|105
1650311400000|2022-04-18 19:50:00|1880.6|1879.4|1882.6|1881.4|1882.6|1881.4|1880.6|1879.4|56
1650311700000|2022-04-18 19:55:00|1882.8|1881.6|1885.6|1884.4|1886.1|1884.9|1882.6|1881.4|544
1650312000000|2022-04-18 20:00:00|1886.1|1884.9|1889.6|1888.4|1890.1|1888.9|1885.6|1884.4|102
1650312300000|2022-04-18 20:05:00|1889.8|1888.6|1890.1|1888.9|1892.1|1890.9|1888.6|1887.4|227
1650312600000|2022-04-18 20:10:00|1889.6|1888.4|1890.8|1889.6|1890.8|1889.6|1889.6|1888.4|15
1650312900000|2022-04-18 20:15:00|1890.6|1889.4|1890.8|1889.6|1892.6|1891.4|1890.6|1889.4|27
1650313200000|2022-04-18 20:20:00|1891.1|1889.9|1891.1|1889.9|1891.6|1890.4|1890.8|1889.6|19
1650313500000|2022-04-18 20:25:00|1890.8|1889.6|1890.6|1889.4|1891.1|1889.9|1890.6|1889.4|5
1650313800000|2022-04-18 20:30:00|1890.8|1889.6|1890.1|1888.9|1890.8|1889.6|1889.6|1888.4|12
1650314100000|2022-04-18 20:35:00|1890.3|1889.1|1890.8|1889.6|1890.8|1889.6|1890.3|1889.1|3
1650314400000|2022-04-18 20:40:00|1891.1|1889.9|1891.1|1889.9|1891.6|1890.4|1891.1|1889.9|10
1650314700000|2022-04-18 20:45:00|1891.3|1890.1|1891.6|1890.4|1892.1|1890.9|1891.1|1889.9|10
1650315000000|2022-04-18 20:50:00|1891.1|1889.9|1889.6|1888.4|1891.1|1889.9|1889.3|1888.1|27
1650315300000|2022-04-18 20:55:00|1890.3|1889.1|1895|1893|1895.3|1893.6|1889.8|1888.6|0
1650315600000|2022-04-18 21:00:00|1896.4|1894.4|1896.4|1894.4|1896.4|1894.4|1896.4|1894.4|5
1650316500000|2022-04-18 21:15:00|1895.2|1893.2|1895.1|1893.1|1895.2|1893.2|1895.1|1893.1|0
1650316800000|2022-04-18 21:20:00|1895.2|1893.2|1895.3|1893.3|1895.3|1893.3|1895.2|1893.2|0
1650317100000|2022-04-18 21:25:00|1895.4|1893.4|1895.2|1893.2|1895.4|1893.4|1895.2|1893.2|0
1650317400000|2022-04-18 21:30:00|1895.1|1893.1|1895.2|1893.2|1895.2|1893.2|1895.1|1893.1|0
1650317700000|2022-04-18 21:35:00|1895.3|1893.3|1895.4|1893.4|1895.4|1893.4|1895.3|1893.3|0
1650318000000|2022-04-18 21:40:00|1895.3|1893.3|1895.5|1893.5|1895.5|1893.5|1895.3|1893.3|0
1650318300000|2022-04-18 21:45:00|1895.4|1893.4|1895.4|1893.4|1895.5|1893.5|1895.4|1893.4|0
1650318600000|2022-04-18 21:50:00|1895.5|1893.5|1895.5|1893.5|1895.6|1893.6|1895.4|1893.4|0
1650318900000|2022-04-18 21:55:00|1895.6|1893.6|1895.5|1893.5|1895.7|1893.7|1895.5|1893.5|0
1650319200000|2022-04-18 22:00:00|1895|1893|1895|1893|1895.9|1893.9|1894.4|1892.4|0
1650319500000|2022-04-18 22:05:00|1895.1|1893.1|1894.2|1892.2|1895.1|1893.1|1894.2|1892.2|0
1650319800000|2022-04-18 22:10:00|1894.1|1892.1|1894.7|1892.7|1894.7|1892.7|1893.8|1891.8|0
1650320100000|2022-04-18 22:15:00|1894.8|1892.8|1894.7|1892.7|1894.8|1892.8|1894.7|1892.7|0
1650320400000|2022-04-18 22:20:00|1894.5|1892.5|1895.8|1893.8|1895.8|1893.8|1894.5|1892.5|0
1650320700000|2022-04-18 22:25:00|1895.7|1893.7|1895.7|1893.7|1895.7|1893.7|1895.7|1893.7|0
1650321000000|2022-04-18 22:30:00|1896.3|1894.3|1897.1|1895.1|1897.1|1895.1|1896.3|1894.3|0
1650321300000|2022-04-18 22:35:00|1897|1895|1897|1895|1897|1895|1897|1895|0
1650321600000|2022-04-18 22:40:00|1897.1|1895.1|1896.7|1894.7|1897.1|1895.1|1896.7|1894.7|0
1650321900000|2022-04-18 22:45:00|1896.6|1894.6|1896.6|1894.6|1896.6|1894.6|1896.4|1894.4|0
1650322200000|2022-04-18 22:50:00|1896.3|1894.3|1896.3|1894.3|1896.3|1894.3|1896.3|1894.3|0
1650322500000|2022-04-18 22:55:00|1896.2|1894.2|1896.4|1894.4|1896.4|1894.4|1896.2|1894.2|0
1650322800000|2022-04-18 23:00:00|1896|1894|1897.2|1895.2|1897.9|1895.9|1896|1894|0
1650323100000|2022-04-18 23:05:00|1897.5|1895.5|1897.1|1895.1|1897.5|1895.5|1896.8|1894.8|0
1650323400000|2022-04-18 23:10:00|1897|1895|1897.4|1895.4|1897.4|1895.4|1896.8|1894.8|0
1650323700000|2022-04-18 23:15:00|1897.3|1895.3|1897.1|1895.1|1897.3|1895.3|1896.8|1894.8|0
1650324000000|2022-04-18 23:20:00|1897|1895|1897|1895|1897.1|1895.1|1896.9|1894.9|0
1650324300000|2022-04-18 23:25:00|1896.9|1894.9|1896.5|1894.5|1896.9|1894.9|1896.5|1894.5|0
1650324600000|2022-04-18 23:30:00|1896.3|1894.3|1895.3|1893.3|1896.5|1894.5|1894.8|1892.8|0
1650324900000|2022-04-18 23:35:00|1895.4|1893.4|1895.1|1893.1|1895.7|1893.7|1894.7|1892.7|0
1650325200000|2022-04-18 23:40:00|1895.3|1893.3|1897.7|1895.7|1898|1896|1895.3|1893.3|0
1650325500000|2022-04-18 23:45:00|1897.2|1895.2|1895.1|1893.9|1897.2|1895.4|1892.1|1890.9|688
1650325800000|2022-04-18 23:50:00|1895.6|1894.4|1894.1|1892.9|1895.6|1894.4|1894.1|1892.9|289
1650326100000|2022-04-18 23:55:00|1894.6|1893.4|1896.1|1894.9|1898.1|1896.9|1894.6|1893.4|462
1650326400000|2022-04-19 00:00:00|1895.9|1895.1|1898.4|1897.6|1899.4|1898.6|1895.9|1895.1|1672
1650326700000|2022-04-19 00:05:00|1898.9|1898.1|1894.9|1894.1|1899.9|1899.1|1894.4|1893.6|758
1650327000000|2022-04-19 00:10:00|1895.4|1894.6|1897.9|1897.1|1897.9|1897.1|1894.4|1893.6|554
1650327300000|2022-04-19 00:15:00|1897.4|1896.6|1895.4|1894.6|1897.9|1897.1|1893.9|1893.1|533
1650327600000|2022-04-19 00:20:00|1895.9|1895.1|1894.9|1894.1|1895.9|1895.1|1893.9|1893.1|228
1650327900000|2022-04-19 00:25:00|1895.4|1894.6|1894.9|1894.1|1895.9|1895.1|1894.4|1893.6|258
1650328200000|2022-04-19 00:30:00|1895.1|1894.3|1892.9|1892.1|1895.4|1894.6|1892.4|1891.6|483
1650328500000|2022-04-19 00:35:00|1892.4|1891.6|1891.9|1891.1|1893.4|1892.6|1891.9|1891.1|231
1650328800000|2022-04-19 00:40:00|1891.6|1890.8|1891.4|1890.6|1892.4|1891.6|1890.4|1889.6|362
1650329100000|2022-04-19 00:45:00|1890.9|1890.1|1886.9|1886.1|1890.9|1890.1|1886.9|1886.1|471
1650329400000|2022-04-19 00:50:00|1887.4|1886.6|1887.9|1887.1|1888.4|1887.6|1885.9|1885.1|408
1650329700000|2022-04-19 00:55:00|1888.4|1887.6|1886.9|1886.1|1888.4|1887.6|1886.9|1886.1|318
1650330000000|2022-04-19 01:00:00|1886.4|1885.6|1885.9|1885.1|1887.4|1886.6|1884.9|1884.1|466
1650330300000|2022-04-19 01:05:00|1886.4|1885.6|1885.9|1885.1|1886.4|1885.6|1884.4|1883.6|460
1650330600000|2022-04-19 01:10:00|1885.4|1884.6|1886.4|1885.6|1887.4|1886.6|1884.9|1884.1|426
1650330900000|2022-04-19 01:15:00|1886.9|1886.1|1883.4|1882.6|1886.9|1886.1|1883.4|1882.6|616
1650331200000|2022-04-19 01:20:00|1883.1|1882.3|1886.4|1885.6|1886.4|1885.6|1882.9|1882.1|301
1650331500000|2022-04-19 01:25:00|1886.6|1885.8|1888.9|1888.1|1888.9|1888.1|1886.4|1885.6|394
1650331800000|2022-04-19 01:30:00|1889.1|1888.3|1888.9|1888.1|1889.4|1888.6|1887.9|1887.1|370
1650332100000|2022-04-19 01:35:00|1889.1|1888.3|1891.9|1891.1|1892.4|1891.6|1888.9|1888.1|416
1650332400000|2022-04-19 01:40:00|1891.6|1890.8|1889.4|1888.6|1892.4|1891.6|1888.4|1887.6|398
1650332700000|2022-04-19 01:45:00|1889.9|1889.1|1890.9|1890.1|1891.4|1890.6|1889.4|1888.6|119
1650333000000|2022-04-19 01:50:00|1890.4|1889.6|1890.9|1890.1|1890.9|1890.1|1889.4|1888.6|168
1650333300000|2022-04-19 01:55:00|1891.4|1890.6|1889.4|1888.6|1891.4|1890.6|1889.4|1888.6|213
1650333600000|2022-04-19 02:00:00|1888.9|1888.1|1889.9|1889.1|1890.6|1889.8|1888.4|1887.6|238
1650333900000|2022-04-19 02:05:00|1889.4|1888.6|1889.9|1889.1|1889.9|1889.1|1888.4|1887.6|162
1650334200000|2022-04-19 02:10:00|1889.4|1888.6|1887.9|1887.1|1889.4|1888.6|1887.9|1887.1|321
1650334500000|2022-04-19 02:15:00|1888.4|1887.6|1889.9|1889.1|1889.9|1889.1|1887.9|1887.1|176
1650334800000|2022-04-19 02:20:00|1889.4|1888.6|1888.4|1887.6|1889.4|1888.6|1887.9|1887.1|205
1650335100000|2022-04-19 02:25:00|1887.9|1887.1|1886.9|1886.1|1887.9|1887.1|1886.4|1885.6|292
1650335400000|2022-04-19 02:30:00|1886.6|1885.8|1889.4|1888.6|1889.4|1888.6|1886.4|1885.6|200
1650335700000|2022-04-19 02:35:00|1889.9|1889.1|1890.4|1889.6|1890.4|1889.6|1889.4|1888.6|155
1650336000000|2022-04-19 02:40:00|1890.1|1889.3|1888.9|1888.1|1890.4|1889.6|1888.9|1888.1|74
1650336300000|2022-04-19 02:45:00|1889.4|1888.6|1889.6|1888.8|1889.9|1889.1|1888.9|1888.1|110
1650336600000|2022-04-19 02:50:00|1889.9|1889.1|1888.9|1888.1|1889.9|1889.1|1888.9|1888.1|134
1650336900000|2022-04-19 02:55:00|1888.6|1887.8|1888.4|1887.6|1888.9|1888.1|1888.4|1887.6|118
1650337200000|2022-04-19 03:00:00|1888.9|1888.1|1889.4|1888.6|1889.4|1888.6|1887.9|1887.1|121
1650337500000|2022-04-19 03:05:00|1888.9|1888.1|1888.4|1887.6|1888.9|1888.1|1888.4|1887.6|75
1650337800000|2022-04-19 03:10:00|1887.9|1887.1|1889.4|1888.6|1889.9|1889.1|1887.9|1887.1|181
1650338100000|2022-04-19 03:15:00|1888.9|1888.1|1889.9|1889.1|1889.9|1889.1|1888.9|1888.1|274
1650338400000|2022-04-19 03:20:00|1890.4|1889.6|1891.9|1891.1|1892.4|1891.6|1890.4|1889.6|666
1650338700000|2022-04-19 03:25:00|1891.6|1890.8|1890.9|1890.1|1891.9|1891.1|1890.4|1889.6|299
1650339000000|2022-04-19 03:30:00|1891.9|1891.1|1892.9|1892.1|1893.9|1893.1|1891.9|1891.1|1059
1650339300000|2022-04-19 03:35:00|1892.4|1891.6|1893.4|1892.6|1893.9|1893.1|1891.9|1891.1|291
1650339600000|2022-04-19 03:40:00|1892.9|1892.1|1892.9|1892.1|1893.9|1893.1|1892.9|1892.1|215
1650339900000|2022-04-19 03:45:00|1893.4|1892.6|1893.4|1892.6|1893.9|1893.1|1892.4|1891.6|129
1650340200000|2022-04-19 03:50:00|1894.4|1893.6|1892.4|1891.6|1894.9|1894.1|1891.9|1891.1|276
1650340500000|2022-04-19 03:55:00|1892.9|1892.1|1893.4|1892.6|1893.4|1892.6|1892.4|1891.6|205
1650340800000|2022-04-19 04:00:00|1892.9|1892.1|1892.9|1892.1|1893.9|1893.1|1892.9|1892.1|224
1650341100000|2022-04-19 04:05:00|1893.4|1892.6|1893.9|1893.1|1894.4|1893.6|1893.1|1892.3|241
1650341400000|2022-04-19 04:10:00|1894.4|1893.6|1892.9|1892.1|1894.4|1893.6|1892.9|1892.1|245
1650341700000|2022-04-19 04:15:00|1893.4|1892.6|1893.4|1892.6|1893.9|1893.1|1893.1|1892.3|160
1650342000000|2022-04-19 04:20:00|1893.1|1892.3|1893.4|1892.6|1893.4|1892.6|1892.9|1892.1|147
1650342300000|2022-04-19 04:25:00|1893.1|1892.3|1892.6|1891.8|1893.4|1892.6|1892.4|1891.6|237
1650342600000|2022-04-19 04:30:00|1892.4|1891.6|1892.9|1892.1|1892.9|1892.1|1891.9|1891.1|319
1650342900000|2022-04-19 04:35:00|1893.1|1892.3|1892.9|1892.1|1893.9|1893.1|1892.9|1892.1|302
1650343200000|2022-04-19 04:40:00|1893.4|1892.6|1893.4|1892.6|1893.9|1893.1|1892.9|1892.1|155
1650343500000|2022-04-19 04:45:00|1892.9|1892.1|1892.9|1892.1|1893.4|1892.6|1892.9|1892.1|165
1650343800000|2022-04-19 04:50:00|1893.4|1892.6|1893.9|1893.1|1893.9|1893.1|1892.9|1892.1|152
1650344100000|2022-04-19 04:55:00|1894.4|1893.6|1894.4|1893.6|1894.9|1894.1|1894.4|1893.6|206
1650344400000|2022-04-19 05:00:00|1894.6|1893.8|1893.9|1893.1|1895.1|1894.3|1893.9|1893.1|386
1650344700000|2022-04-19 05:05:00|1894.1|1893.3|1894.9|1894.1|1894.9|1894.1|1893.9|1893.1|306
1650345000000|2022-04-19 05:10:00|1895.4|1894.6|1895.4|1894.6|1895.4|1894.6|1894.9|1894.1|280
1650345300000|2022-04-19 05:15:00|1894.9|1894.1|1894.4|1893.6|1894.9|1894.1|1893.9|1893.1|211
1650345600000|2022-04-19 05:20:00|1893.9|1893.1|1895.4|1894.6|1895.4|1894.6|1893.9|1893.1|177
1650345900000|2022-04-19 05:25:00|1895.1|1894.3|1896.9|1896.1|1897.4|1896.6|1894.9|1894.1|537
1650346200000|2022-04-19 05:30:00|1896.4|1895.6|1896.9|1896.1|1897.4|1896.6|1895.9|1895.1|576
1650346500000|2022-04-19 05:35:00|1896.4|1895.6|1897.4|1896.6|1897.9|1897.1|1895.9|1895.1|447
1650346800000|2022-04-19 05:40:00|1897.9|1897.1|1898.9|1898.1|1898.9|1898.1|1897.4|1896.6|645
1650347100000|2022-04-19 05:45:00|1898.4|1897.6|1898.1|1897.3|1898.9|1898.1|1897.9|1897.1|455
1650347400000|2022-04-19 05:50:00|1898.4|1897.6|1898.9|1898.1|1898.9|1898.1|1897.9|1897.1|408
1650347700000|2022-04-19 05:55:00|1898.4|1897.6|1896.4|1895.6|1898.4|1897.6|1895.9|1895.1|1752
1650348000000|2022-04-19 06:00:00|1895.4|1894.6|1895.9|1895.1|1895.9|1895.1|1893.4|1892.6|2560
1650348300000|2022-04-19 06:05:00|1895.4|1894.6|1898.2|1896.2|1899.4|1898.6|1894.9|1894.1|842
1650348600000|2022-04-19 06:10:00|1898.1|1896.1|1899.4|1897.4|1899.7|1897.7|1897.7|1895.7|2
1650348900000|2022-04-19 06:15:00|1899.5|1897.5|1899.9|1897.9|1901.3|1899.3|1899.4|1897.4|641
1650349200000|2022-04-19 06:20:00|1899.8|1897.8|1900|1898|1900.5|1898.5|1899.6|1897.6|0
1650349500000|2022-04-19 06:25:00|1900.2|1898.2|1899.4|1897.4|1900.3|1898.3|1899.4|1897.4|0
1650349800000|2022-04-19 06:30:00|1899.2|1897.2|1898.7|1896.7|1899.2|1897.2|1897.4|1895.4|0
1650350100000|2022-04-19 06:35:00|1898.8|1896.8|1898.4|1896.4|1899|1897|1898.2|1896.2|0
1650350400000|2022-04-19 06:40:00|1898.5|1896.5|1898.8|1896.8|1898.9|1896.9|1897.8|1895.8|0
1650350700000|2022-04-19 06:45:00|1898.7|1896.7|1898.7|1896.7|1898.7|1896.7|1898.2|1896.2|0
1650351000000|2022-04-19 06:50:00|1898.8|1896.8|1898.2|1896.2|1898.8|1896.8|1898|1896|0
1650351300000|2022-04-19 06:55:00|1898.4|1896.4|1897.4|1895.4|1898.6|1896.6|1896.8|1894.8|0
1650351600000|2022-04-19 07:00:00|1897.3|1895.3|1896.1|1894.1|1897.3|1895.3|1893.9|1891.9|0
1650351900000|2022-04-19 07:05:00|1896.2|1894.2|1895.9|1893.9|1897.1|1895.1|1894.6|1892.6|0
1650352200000|2022-04-19 07:10:00|1895.7|1893.7|1891.9|1889.9|1895.9|1893.9|1891.6|1889.6|0
1650352500000|2022-04-19 07:15:00|1891.7|1889.7|1891.4|1889.4|1892.4|1890.4|1890|1888|0
1650352800000|2022-04-19 07:20:00|1891.5|1889.5|1892.3|1890.3|1892.6|1890.6|1890.7|1888.7|0
1650353100000|2022-04-19 07:25:00|1892.1|1890.1|1893.1|1891.1|1893.2|1891.2|1892|1890|0
1650353400000|2022-04-19 07:30:00|1893.1|1891.1|1893.6|1892.4|1894.6|1893.4|1893.1|1891.1|351
1650353700000|2022-04-19 07:35:00|1893.3|1892.1|1891.8|1890.6|1893.6|1892.4|1891.1|1889.9|227
1650354000000|2022-04-19 07:40:00|1891.6|1890.4|1892.1|1890.9|1892.1|1890.9|1891.1|1889.9|69
1650354300000|2022-04-19 07:45:00|1892.6|1891.4|1894.1|1892.9|1894.6|1893.4|1892.6|1891.4|149
1650354600000|2022-04-19 07:50:00|1894.6|1893.4|1895.6|1894.4|1895.6|1894.4|1894.6|1893.4|89
1650354900000|2022-04-19 07:55:00|1896.1|1894.9|1896.6|1895.4|1897.6|1896.4|1896.1|1894.9|204
1650355200000|2022-04-19 08:00:00|1896.1|1894.9|1897.6|1896.4|1897.6|1896.4|1896.1|1894.9|90
1650355500000|2022-04-19 08:05:00|1897.8|1896.6|1898.3|1897.1|1900.1|1898.9|1897.1|1895.9|89
1650355800000|2022-04-19 08:10:00|1898.1|1896.9|1897.6|1896.4|1898.6|1897.4|1897.6|1896.4|35
1650356100000|2022-04-19 08:15:00|1897.8|1896.6|1897.6|1896.4|1898.6|1897.4|1897.6|1896.4|40
1650356400000|2022-04-19 08:20:00|1897.8|1896.6|1899.1|1897.9|1899.3|1898.1|1897.6|1896.4|64
1650356700000|2022-04-19 08:25:00|1898.6|1897.4|1898.6|1897.4|1899.6|1898.4|1898.1|1896.9|41
1650357000000|2022-04-19 08:30:00|1898.8|1897.6|1899.6|1898.4|1900.1|1898.9|1898.1|1896.9|50
1650357300000|2022-04-19 08:35:00|1899.3|1898.1|1900.1|1898.9|1901.1|1899.9|1899.1|1897.9|94
1650357600000|2022-04-19 08:40:00|1899.8|1898.6|1900.1|1898.9|1902.1|1900.9|1899.8|1898.6|148
1650357900000|2022-04-19 08:45:00|1900.3|1899.1|1896.6|1895.4|1900.3|1899.1|1895.6|1894.4|203
1650358200000|2022-04-19 08:50:00|1896.3|1895.1|1895.1|1893.9|1897.1|1895.9|1895.1|1893.9|105
1650358500000|2022-04-19 08:55:00|1895.3|1894.1|1895.1|1893.9|1895.6|1894.4|1894.6|1893.4|86
1650358800000|2022-04-19 09:00:00|1894.8|1893.6|1895.1|1893.9|1895.1|1893.9|1893.6|1892.4|191
1650359100000|2022-04-19 09:05:00|1894.8|1893.6|1894.6|1893.4|1895.1|1893.9|1894.1|1892.9|44
1650359400000|2022-04-19 09:10:00|1895.1|1893.9|1893.3|1892.1|1895.1|1893.9|1892.6|1891.4|66
1650359700000|2022-04-19 09:15:00|1893.1|1891.9|1893.1|1891.9|1893.6|1892.4|1892.6|1891.4|35
1650360000000|2022-04-19 09:20:00|1893.3|1892.1|1892.1|1890.9|1894.1|1892.9|1892.1|1890.9|34
1650360300000|2022-04-19 09:25:00|1892.3|1891.1|1891.6|1890.4|1892.6|1891.4|1891.1|1889.9|32
1650360600000|2022-04-19 09:30:00|1891.1|1889.9|1892.6|1891.4|1893.1|1891.9|1890.1|1888.9|396
1650360900000|2022-04-19 09:35:00|1892.3|1891.1|1891.1|1889.9|1893.3|1892.1|1890.6|1889.4|97
1650361200000|2022-04-19 09:40:00|1891.3|1890.1|1891.3|1890.1|1891.6|1890.4|1890.6|1889.4|30
1650361500000|2022-04-19 09:45:00|1891.6|1890.4|1891.6|1890.4|1892.1|1890.9|1891.6|1890.4|23
1650361800000|2022-04-19 09:50:00|1891.8|1890.6|1889.6|1888.4|1892.1|1890.9|1889.6|1888.4|120
1650362100000|2022-04-19 09:55:00|1890.1|1888.9|1892.1|1890.9|1892.1|1890.9|1889.8|1888.6|62
1650362400000|2022-04-19 10:00:00|1891.8|1890.6|1892.1|1890.9|1892.6|1891.4|1891.6|1890.4|26
1650362700000|2022-04-19 10:05:00|1892.6|1891.4|1892.6|1891.4|1893.1|1891.9|1892.1|1890.9|87
1650363000000|2022-04-19 10:10:00|1892.3|1891.1|1893.1|1891.9|1893.1|1891.9|1891.6|1890.4|67
1650363300000|2022-04-19 10:15:00|1892.8|1891.6|1893.6|1892.4|1894.1|1892.9|1892.6|1891.4|33
1650363600000|2022-04-19 10:20:00|1893.8|1892.6|1894.1|1892.9|1894.1|1892.9|1893.6|1892.4|38
1650363900000|2022-04-19 10:25:00|1893.6|1892.4|1893.8|1892.6|1894.1|1892.9|1893.6|1892.4|36
1650364200000|2022-04-19 10:30:00|1894.1|1892.9|1893.3|1892.1|1894.1|1892.9|1893.1|1891.9|55
1650364500000|2022-04-19 10:35:00|1893.6|1892.4|1893.8|1892.6|1894.1|1892.9|1893.1|1891.9|21
1650364800000|2022-04-19 10:40:00|1893.6|1892.4|1894.6|1893.4|1894.6|1893.4|1893.1|1891.9|30
1650365100000|2022-04-19 10:45:00|1894.1|1892.9|1893.6|1892.4|1894.1|1892.9|1892.8|1891.6|10
1650365400000|2022-04-19 10:50:00|1893.3|1892.1|1894.1|1892.9|1894.1|1892.9|1893.1|1891.9|21
1650365700000|2022-04-19 10:55:00|1893.8|1892.6|1895.1|1893.9|1895.1|1893.9|1893.6|1892.4|49
1650366000000|2022-04-19 11:00:00|1894.8|1893.6|1895.6|1894.4|1895.6|1894.4|1894.6|1893.4|74
1650366300000|2022-04-19 11:05:00|1895.8|1894.6|1895.6|1894.4|1896.1|1894.9|1895.1|1893.9|97
1650366600000|2022-04-19 11:10:00|1895.1|1893.9|1895.6|1894.4|1895.6|1894.4|1895.1|1893.9|32
1650366900000|2022-04-19 11:15:00|1896.1|1894.9|1895.1|1893.9|1896.1|1894.9|1894.6|1893.4|61
1650367200000|2022-04-19 11:20:00|1894.8|1893.6|1895.1|1893.9|1895.6|1894.4|1894.6|1893.4|8
1650367500000|2022-04-19 11:25:00|1895.3|1894.1|1894.6|1893.4|1895.6|1894.4|1894.6|1893.4|10
1650367800000|2022-04-19 11:30:00|1894.8|1893.6|1894.8|1893.6|1895.1|1893.9|1894.6|1893.4|46
1650368100000|2022-04-19 11:35:00|1894.6|1893.4|1894.1|1892.9|1895.1|1893.9|1893.3|1892.1|40
1650368400000|2022-04-19 11:40:00|1893.8|1892.6|1893.6|1892.4|1894.6|1893.4|1893.6|1892.4|17
1650368700000|2022-04-19 11:45:00|1893.8|1892.6|1894.6|1893.4|1894.6|1893.4|1893.6|1892.4|15
1650369000000|2022-04-19 11:50:00|1894.3|1893.1|1895.1|1893.9|1895.6|1894.4|1894.3|1893.1|19
1650369300000|2022-04-19 11:55:00|1895.3|1894.1|1895.1|1893.9|1895.6|1894.4|1895.1|1893.9|26
1650369600000|2022-04-19 12:00:00|1895.3|1894.1|1895.6|1894.4|1895.6|1894.4|1894.6|1893.4|16
1650369900000|2022-04-19 12:05:00|1896.1|1894.9|1896.1|1894.9|1896.1|1894.9|1895.6|1894.4|17
1650370200000|2022-04-19 12:10:00|1896.3|1895.1|1894.6|1893.4|1896.3|1895.1|1894.6|1893.4|73
1650370500000|2022-04-19 12:15:00|1894.1|1892.9|1893.1|1891.9|1894.6|1893.4|1893.1|1891.9|142
1650370800000|2022-04-19 12:20:00|1892.8|1891.6|1892.1|1890.9|1893.1|1891.9|1892.1|1890.9|213
1650371100000|2022-04-19 12:25:00|1891.6|1890.4|1892.1|1890.9|1892.1|1890.9|1891.1|1889.9|316
1650371400000|2022-04-19 12:30:00|1892.3|1891.1|1892.6|1891.4|1893.6|1892.4|1892.1|1890.9|85
1650371700000|2022-04-19 12:35:00|1893.1|1891.9|1892.6|1891.4|1893.6|1892.4|1892.1|1890.9|114
1650372000000|2022-04-19 12:40:00|1892.1|1890.9|1893.1|1891.9|1893.6|1892.4|1892.1|1890.9|21
1650372300000|2022-04-19 12:45:00|1892.6|1891.4|1892.6|1891.4|1893.1|1891.9|1892.1|1890.9|26
1650372600000|2022-04-19 12:50:00|1892.8|1891.6|1892.1|1890.9|1893.1|1891.9|1892.1|1890.9|29
1650372900000|2022-04-19 12:55:00|1891.6|1890.4|1891.6|1890.4|1892.1|1890.9|1891.1|1889.9|104
1650373200000|2022-04-19 13:00:00|1891.8|1890.6|1892.8|1891.6|1893.1|1891.9|1891.8|1890.6|146
1650373500000|2022-04-19 13:05:00|1893.1|1891.9|1891.3|1890.1|1893.1|1891.9|1890.1|1888.9|110
1650373800000|2022-04-19 13:10:00|1891.1|1889.9|1891.1|1889.9|1891.6|1890.4|1890.6|1889.4|87
1650374100000|2022-04-19 13:15:00|1891.6|1890.4|1891.6|1890.4|1892.6|1891.4|1891.6|1890.4|76
1650374400000|2022-04-19 13:20:00|1891.3|1890.1|1892.6|1891.4|1892.6|1891.4|1891.1|1889.9|31
1650374700000|2022-04-19 13:25:00|1892.3|1891.1|1892.6|1891.4|1892.6|1891.4|1891.6|1890.4|23
1650375000000|2022-04-19 13:30:00|1893.1|1891.9|1894.6|1893.4|1895.6|1894.4|1892.1|1890.9|253
1650375300000|2022-04-19 13:35:00|1895.1|1893.9|1893.1|1891.9|1895.1|1893.9|1893.1|1891.9|243
1650375600000|2022-04-19 13:40:00|1892.6|1891.4|1895.1|1893.9|1896.1|1894.9|1892.6|1891.4|293
1650375900000|2022-04-19 13:45:00|1895.6|1894.4|1896.1|1894.9|1897.6|1896.4|1894.6|1893.4|235
1650376200000|2022-04-19 13:50:00|1895.8|1894.6|1899.1|1897.9|1899.1|1897.9|1895.1|1893.9|269
1650376500000|2022-04-19 13:55:00|1898.6|1897.4|1902.6|1901.4|1902.6|1901.4|1898.6|1897.4|486
1650376800000|2022-04-19 14:00:00|1902.3|1901.1|1902.3|1901.1|1902.6|1901.4|1901.1|1899.9|142
1650377100000|2022-04-19 14:05:00|1902.6|1901.4|1903.6|1902.4|1903.6|1902.4|1902.1|1900.9|178
1650377400000|2022-04-19 14:10:00|1903.1|1901.9|1904.1|1902.9|1904.1|1902.9|1903.1|1901.9|363
1650377700000|2022-04-19 14:15:00|1903.6|1902.4|1903.6|1902.4|1904.6|1903.4|1903.1|1901.9|243
1650378000000|2022-04-19 14:20:00|1903.8|1902.6|1905.6|1904.4|1906.1|1904.9|1903.1|1901.9|298
1650378300000|2022-04-19 14:25:00|1905.8|1904.6|1907.6|1906.4|1907.6|1906.4|1905.6|1904.4|266
1650378600000|2022-04-19 14:30:00|1907.3|1906.1|1907.6|1906.4|1907.6|1906.4|1907.1|1905.9|113
1650378900000|2022-04-19 14:35:00|1907.1|1905.9|1908.6|1907.4|1909.1|1907.9|1907.1|1905.9|142
1650379200000|2022-04-19 14:40:00|1908.1|1906.9|1908.6|1907.4|1909.1|1907.9|1908.1|1906.9|115
1650379500000|2022-04-19 14:45:00|1908.8|1907.6|1909.1|1907.9|1909.6|1908.4|1908.6|1907.4|87
1650379800000|2022-04-19 14:50:00|1908.8|1907.6|1908.1|1906.9|1909.6|1908.4|1908.1|1906.9|59
1650380100000|2022-04-19 14:55:00|1907.6|1906.4|1908.1|1906.9|1909.1|1907.9|1907.6|1906.4|96
1650380400000|2022-04-19 15:00:00|1907.6|1906.4|1907.1|1905.9|1908.1|1906.9|1906.1|1904.9|243
1650380700000|2022-04-19 15:05:00|1906.6|1905.4|1907.1|1905.9|1908.1|1906.9|1906.6|1905.4|63
1650381000000|2022-04-19 15:10:00|1907.3|1906.1|1906.6|1905.4|1907.6|1906.4|1906.6|1905.4|41
1650381300000|2022-04-19 15:15:00|1906.1|1904.9|1907.6|1906.4|1907.6|1906.4|1906.1|1904.9|267
1650381600000|2022-04-19 15:20:00|1907.8|1906.6|1908.3|1907.1|1908.6|1907.4|1907.6|1906.4|57
1650381900000|2022-04-19 15:25:00|1908.1|1906.9|1906.1|1904.9|1908.1|1906.9|1906.1|1904.9|176
1650382200000|2022-04-19 15:30:00|1906.6|1905.4|1905.1|1903.9|1906.6|1905.4|1904.3|1903.1|219
1650382500000|2022-04-19 15:35:00|1905.6|1904.4|1907.1|1905.9|1907.1|1905.9|1905.1|1903.9|94
1650382800000|2022-04-19 15:40:00|1906.6|1905.4|1906.6|1905.4|1907.6|1906.4|1906.6|1905.4|30
1650383100000|2022-04-19 15:45:00|1906.8|1905.6|1907.6|1906.4|1908.1|1906.9|1906.6|1905.4|127
1650383400000|2022-04-19 15:50:00|1908.1|1906.9|1908.1|1906.9|1908.6|1907.4|1907.6|1906.4|124
1650383700000|2022-04-19 15:55:00|1907.8|1906.6|1906.6|1905.4|1908.1|1906.9|1906.6|1905.4|69
1650384000000|2022-04-19 16:00:00|1906.1|1904.9|1906.1|1904.9|1906.6|1905.4|1906.1|1904.9|79
1650384300000|2022-04-19 16:05:00|1906.6|1905.4|1907.6|1906.4|1907.6|1906.4|1906.1|1904.9|73
1650384600000|2022-04-19 16:10:00|1908.1|1906.9|1907.6|1906.4|1908.1|1906.9|1907.1|1905.9|39
1650384900000|2022-04-19 16:15:00|1907.1|1905.9|1908.1|1906.9|1908.1|1906.9|1907.1|1905.9|83
1650385200000|2022-04-19 16:20:00|1908.3|1907.1|1908.6|1907.4|1909.1|1907.9|1908.3|1907.1|59
1650385500000|2022-04-19 16:25:00|1908.3|1907.1|1908.1|1906.9|1908.6|1907.4|1907.6|1906.4|22
1650385800000|2022-04-19 16:30:00|1908.6|1907.4|1908.6|1907.4|1908.6|1907.4|1907.6|1906.4|66
1650386100000|2022-04-19 16:35:00|1908.1|1906.9|1907.1|1905.9|1908.3|1907.1|1906.6|1905.4|171
1650386400000|2022-04-19 16:40:00|1906.8|1905.6|1907.6|1906.4|1907.6|1906.4|1906.8|1905.6|21
1650386700000|2022-04-19 16:45:00|1907.3|1906.1|1907.1|1905.9|1907.6|1906.4|1907.1|1905.9|62
1650387000000|2022-04-19 16:50:00|1907.6|1906.4|1907.6|1906.4|1908.1|1906.9|1907.6|1906.4|67
1650387300000|2022-04-19 16:55:00|1907.8|1906.6|1907.1|1905.9|1908.1|1906.9|1907.1|1905.9|26
1650387600000|2022-04-19 17:00:00|1907.3|1906.1|1907.1|1905.9|1907.8|1906.6|1907.1|1905.9|39
1650387900000|2022-04-19 17:05:00|1907.3|1906.1|1906.1|1904.9|1907.6|1906.4|1906.1|1904.9|28
1650388200000|2022-04-19 17:10:00|1906.3|1905.1|1907.1|1905.9|1907.1|1905.9|1906.1|1904.9|34
1650388500000|2022-04-19 17:15:00|1907.3|1906.1|1907.1|1905.9|1907.6|1906.4|1907.1|1905.9|9
1650388800000|2022-04-19 17:20:00|1907.3|1906.1|1907.1|1905.9|1907.6|1906.4|1906.6|1905.4|42
1650389100000|2022-04-19 17:25:00|1906.8|1905.6|1905.1|1903.9|1907.1|1905.9|1905.1|1903.9|27
1650389400000|2022-04-19 17:30:00|1905.6|1904.4|1906.6|1905.4|1906.6|1905.4|1905.6|1904.4|46
1650389700000|2022-04-19 17:35:00|1906.3|1905.1|1906.1|1904.9|1906.6|1905.4|1906.1|1904.9|20
1650390000000|2022-04-19 17:40:00|1906.3|1905.1|1905.6|1904.4|1906.6|1905.4|1905.6|1904.4|18
1650390300000|2022-04-19 17:45:00|1906.1|1904.9|1906.6|1905.4|1906.8|1905.6|1905.6|1904.4|37
1650390600000|2022-04-19 17:50:00|1906.8|1905.6|1908.1|1906.9|1908.1|1906.9|1906.6|1905.4|88
1650390900000|2022-04-19 17:55:00|1907.8|1906.6|1907.6|1906.4|1908.6|1907.4|1907.6|1906.4|80
1650391200000|2022-04-19 18:00:00|1908.1|1906.9|1907.6|1906.4|1908.1|1906.9|1907.6|1906.4|33
1650391500000|2022-04-19 18:05:00|1908.1|1906.9|1907.1|1905.9|1908.1|1906.9|1906.6|1905.4|41
1650391800000|2022-04-19 18:10:00|1906.8|1905.6|1906.1|1904.9|1907.1|1905.9|1905.1|1903.9|29
1650392100000|2022-04-19 18:15:00|1905.8|1904.6|1905.6|1904.4|1906.1|1904.9|1905.6|1904.4|1
1650392400000|2022-04-19 18:20:00|1905.1|1903.9|1906.1|1904.9|1906.6|1905.4|1904.6|1903.4|62
1650392700000|2022-04-19 18:25:00|1905.6|1904.4|1906.6|1905.4|1907.1|1905.9|1904.8|1903.6|71
1650393000000|2022-04-19 18:30:00|1907.1|1905.9|1906.1|1904.9|1907.1|1905.9|1906.1|1904.9|75
1650393300000|2022-04-19 18:35:00|1906.6|1905.4|1907.1|1905.9|1907.6|1906.4|1906.1|1904.9|22
1650393600000|2022-04-19 18:40:00|1907.3|1906.1|1907.6|1906.4|1907.6|1906.4|1907.1|1905.9|16
1650393900000|2022-04-19 18:45:00|1907.3|1906.1|1906.8|1905.6|1907.6|1906.4|1906.6|1905.4|17
1650394200000|2022-04-19 18:50:00|1907.1|1905.9|1906.6|1905.4|1908.1|1906.9|1906.6|1905.4|25
1650394500000|2022-04-19 18:55:00|1907.1|1905.9|1907.1|1905.9|1907.6|1906.4|1906.6|1905.4|38
1650394800000|2022-04-19 19:00:00|1907.6|1906.4|1907.1|1905.9|1908.1|1906.9|1906.8|1905.6|40
1650395100000|2022-04-19 19:05:00|1906.6|1905.4|1908.1|1906.9|1908.6|1907.4|1906.6|1905.4|33
1650395400000|2022-04-19 19:10:00|1907.8|1906.6|1910.1|1908.9|1910.1|1908.9|1907.6|1906.4|104
1650395700000|2022-04-19 19:15:00|1910.6|1909.4|1910.6|1909.4|1911.1|1909.9|1910.1|1908.9|160
1650396000000|2022-04-19 19:20:00|1910.3|1909.1|1911.1|1909.9|1911.1|1909.9|1910.1|1908.9|79
1650396300000|2022-04-19 19:25:00|1911.3|1910.1|1910.6|1909.4|1911.3|1910.1|1910.6|1909.4|77
1650396600000|2022-04-19 19:30:00|1911.1|1909.9|1912.3|1911.1|1912.6|1911.4|1910.6|1909.4|182
1650396900000|2022-04-19 19:35:00|1912.1|1910.9|1913.1|1911.9|1913.6|1912.4|1912.1|1910.9|116
1650397200000|2022-04-19 19:40:00|1912.6|1911.4|1911.6|1910.4|1912.6|1911.4|1911.1|1909.9|126
1650397500000|2022-04-19 19:45:00|1912.1|1910.9|1912.3|1911.1|1912.6|1911.4|1911.6|1910.4|239
1650397800000|2022-04-19 19:50:00|1912.6|1911.4|1913.6|1912.4|1915.6|1914.4|1912.6|1911.4|342
1650398100000|2022-04-19 19:55:00|1913.1|1911.9|1915.1|1913.9|1915.3|1914.1|1911.6|1910.4|248
1650398400000|2022-04-19 20:00:00|1915.6|1914.4|1911.1|1909.9|1915.6|1914.4|1911.1|1909.9|160
1650398700000|2022-04-19 20:05:00|1911.3|1910.1|1911.3|1910.1|1912.1|1910.9|1911.1|1909.9|73
1650399000000|2022-04-19 20:10:00|1911.6|1910.4|1910.1|1908.9|1911.6|1910.4|1910.1|1908.9|14
1650399300000|2022-04-19 20:15:00|1910.3|1909.1|1912.1|1910.9|1912.1|1910.9|1910.3|1909.1|26
1650399600000|2022-04-19 20:20:00|1912.3|1911.1|1912.6|1911.4|1912.6|1911.4|1912.1|1910.9|13
1650399900000|2022-04-19 20:25:00|1912.1|1910.9|1912.1|1910.9|1912.6|1911.4|1912.1|1910.9|2
1650400200000|2022-04-19 20:30:00|1911.8|1910.6|1912.1|1910.9|1912.1|1910.9|1911.6|1910.4|3
1650400500000|2022-04-19 20:35:00|1912.6|1911.4|1912.3|1911.1|1912.6|1911.4|1912.1|1910.9|10
1650400800000|2022-04-19 20:40:00|1912.1|1910.9|1911.6|1910.4|1912.1|1910.9|1911.6|1910.4|3
1650401100000|2022-04-19 20:45:00|1911.8|1910.6|1912.6|1911.4|1912.6|1911.4|1911.8|1910.6|12
1650401400000|2022-04-19 20:50:00|1912.1|1910.9|1912.1|1910.9|1912.3|1911.1|1912.1|1910.9|75
1650401700000|2022-04-19 20:55:00|1912.8|1911.6|1912|1910|1912.8|1911.6|1904.3|1903.1|1
1650402000000|2022-04-19 21:00:00|1910.8|1908.8|1910.8|1908.8|1910.9|1908.9|1910.8|1908.8|8
1650402900000|2022-04-19 21:15:00|1911.6|1909.6|1911.4|1909.4|1911.7|1909.7|1911.4|1909.4|0
1650403200000|2022-04-19 21:20:00|1911.5|1909.5|1911.5|1909.5|1911.5|1909.5|1911.5|1909.5|0
1650403500000|2022-04-19 21:25:00|1911.4|1909.4|1911.4|1909.4|1911.4|1909.4|1911.3|1909.3|0
1650403800000|2022-04-19 21:30:00|1911.1|1909.1|1911.3|1909.3|1911.3|1909.3|1911.1|1909.1|0
1650404100000|2022-04-19 21:35:00|1911.4|1909.4|1911.4|1909.4|1911.4|1909.4|1911.2|1909.2|0
1650404400000|2022-04-19 21:40:00|1911.3|1909.3|1911.3|1909.3|1911.4|1909.4|1911.2|1909.2|0
1650404700000|2022-04-19 21:45:00|1911.4|1909.4|1911.4|1909.4|1911.4|1909.4|1911.3|1909.3|0
1650405000000|2022-04-19 21:50:00|1911.3|1909.3|1911.3|1909.3|1911.4|1909.4|1911.3|1909.3|0
1650405300000|2022-04-19 21:55:00|1911.2|1909.2|1911.3|1909.3|1911.5|1909.5|1911.2|1909.2|0
1650405600000|2022-04-19 22:00:00|1911.4|1909.4|1910.3|1908.3|1911.7|1909.7|1909.8|1907.8|0
1650405900000|2022-04-19 22:05:00|1910.1|1908.1|1911.2|1909.2|1911.2|1909.2|1910.1|1908.1|0
1650406200000|2022-04-19 22:10:00|1911.1|1909.1|1911.2|1909.2|1911.2|1909.2|1911|1909|0
1650406500000|2022-04-19 22:15:00|1911.7|1909.7|1911.7|1909.7|1911.7|1909.7|1910.7|1908.7|0
1650406800000|2022-04-19 22:20:00|1911.8|1909.8|1912.1|1910.1|1912.4|1910.4|1911.8|1909.8|0
1650407100000|2022-04-19 22:25:00|1912.2|1910.2|1912.4|1910.4|1912.5|1910.5|1912.1|1910.1|0
1650407400000|2022-04-19 22:30:00|1912.5|1910.5|1912.8|1910.8|1913.1|1911.1|1912.4|1910.4|0
1650407700000|2022-04-19 22:35:00|1912.9|1910.9|1913.1|1911.1|1913.5|1911.5|1912.8|1910.8|0
1650408000000|2022-04-19 22:40:00|1913|1911|1913.1|1911.1|1913.2|1911.2|1912.8|1910.8|0
1650408300000|2022-04-19 22:45:00|1913.3|1911.3|1913.3|1911.3|1913.5|1911.5|1913.3|1911.3|0
1650408600000|2022-04-19 22:50:00|1913.2|1911.2|1913.4|1911.4|1913.4|1911.4|1913.2|1911.2|0
1650408900000|2022-04-19 22:55:00|1913.6|1911.6|1914.1|1912.1|1914.1|1912.1|1913.4|1911.4|0
1650409200000|2022-04-19 23:00:00|1913.6|1911.6|1911.9|1909.9|1913.9|1911.9|1911.4|1909.4|0
1650409500000|2022-04-19 23:05:00|1911.8|1909.8|1912|1910|1912.2|1910.2|1911.5|1909.5|0
1650409800000|2022-04-19 23:10:00|1912.1|1910.1|1912.3|1910.3|1912.5|1910.5|1912|1910|0
1650410100000|2022-04-19 23:15:00|1912.4|1910.4|1912.5|1910.5|1912.6|1910.6|1912|1910|0
1650410400000|2022-04-19 23:20:00|1912.4|1910.4|1912.1|1910.1|1912.7|1910.7|1912.1|1910.1|0
1650410700000|2022-04-19 23:25:00|1911.9|1909.9|1911.2|1909.2|1912|1910|1911.1|1909.1|0
1650411000000|2022-04-19 23:30:00|1911.4|1909.4|1909.5|1907.5|1911.5|1909.5|1909.5|1907.5|0
1650411300000|2022-04-19 23:35:00|1909.6|1907.6|1911.5|1909.5|1911.5|1909.5|1909.1|1907.1|0
1650411600000|2022-04-19 23:40:00|1911.6|1909.6|1913.8|1911.8|1913.8|1911.8|1911.6|1909.6|0
1650411900000|2022-04-19 23:45:00|1914.6|1913.4|1913.6|1912.4|1917.1|1915.9|1913.1|1911.9|988
1650412200000|2022-04-19 23:50:00|1913.1|1911.9|1913.6|1912.4|1915.1|1913.9|1913.1|1911.9|473
1650412500000|2022-04-19 23:55:00|1914.1|1912.9|1917.1|1915.9|1918.1|1916.9|1914.1|1912.9|789
1650412800000|2022-04-20 00:00:00|1916.9|1916.1|1912.4|1911.6|1916.9|1916.1|1911.9|1911.1|2534
1650413100000|2022-04-20 00:05:00|1911.9|1911.1|1911.9|1911.1|1912.9|1912.1|1910.4|1909.6|1164
1650413400000|2022-04-20 00:10:00|1911.4|1910.6|1915.9|1915.1|1915.9|1915.1|1910.9|1910.1|718
1650413700000|2022-04-20 00:15:00|1915.4|1914.6|1915.1|1914.3|1917.9|1917.1|1914.4|1913.6|960
1650414000000|2022-04-20 00:20:00|1915.4|1914.6|1918.4|1917.6|1918.9|1918.1|1914.9|1914.1|560
1650414300000|2022-04-20 00:25:00|1917.9|1917.1|1920.4|1919.6|1920.9|1920.1|1917.9|1917.1|728
1650414600000|2022-04-20 00:30:00|1920.9|1920.1|1924.4|1923.6|1925.1|1924.3|1920.4|1919.6|1163
1650414900000|2022-04-20 00:35:00|1924.9|1924.1|1923.9|1923.1|1925.4|1924.6|1921.9|1921.1|889
1650415200000|2022-04-20 00:40:00|1924.4|1923.6|1924.4|1923.6|1924.4|1923.6|1922.9|1922.1|459
1650415500000|2022-04-20 00:45:00|1923.9|1923.1|1923.4|1922.6|1924.9|1924.1|1922.4|1921.6|451
1650415800000|2022-04-20 00:50:00|1922.9|1922.1|1922.9|1922.1|1924.4|1923.6|1922.9|1922.1|709
1650416100000|2022-04-20 00:55:00|1923.4|1922.6|1925.4|1924.6|1925.4|1924.6|1923.4|1922.6|601
1650416400000|2022-04-20 01:00:00|1925.9|1925.1|1926.1|1925.3|1927.4|1926.6|1925.4|1924.6|785
1650416700000|2022-04-20 01:05:00|1926.4|1925.6|1924.9|1924.1|1926.4|1925.6|1923.4|1922.6|473
1650417000000|2022-04-20 01:10:00|1924.6|1923.8|1920.4|1919.6|1925.4|1924.6|1920.4|1919.6|845
1650417300000|2022-04-20 01:15:00|1919.9|1919.1|1913.9|1913.1|1919.9|1919.1|1913.4|1912.6|1080
1650417600000|2022-04-20 01:20:00|1913.4|1912.6|1912.9|1912.1|1913.9|1913.1|1910.9|1910.1|1048
1650417900000|2022-04-20 01:25:00|1912.4|1911.6|1911.9|1911.1|1912.9|1912.1|1909.9|1909.1|744
1650418200000|2022-04-20 01:30:00|1911.4|1910.6|1906.4|1905.6|1912.1|1911.3|1905.9|1905.1|996
1650418500000|2022-04-20 01:35:00|1906.1|1905.3|1910.4|1909.6|1910.9|1910.1|1906.1|1905.3|806
1650418800000|2022-04-20 01:40:00|1909.9|1909.1|1908.9|1908.1|1910.4|1909.6|1908.4|1907.6|329
1650419100000|2022-04-20 01:45:00|1908.4|1907.6|1911.9|1911.1|1912.9|1912.1|1907.4|1906.6|1078
1650419400000|2022-04-20 01:50:00|1912.4|1911.6|1911.4|1910.6|1913.4|1912.6|1910.9|1910.1|378
1650419700000|2022-04-20 01:55:00|1911.6|1910.8|1908.4|1907.6|1911.9|1911.1|1908.4|1907.6|364
1650420000000|2022-04-20 02:00:00|1908.9|1908.1|1909.1|1908.3|1910.4|1909.6|1907.9|1907.1|352
1650420300000|2022-04-20 02:05:00|1909.4|1908.6|1911.6|1910.8|1912.4|1911.6|1908.9|1908.1|408
1650420600000|2022-04-20 02:10:00|1911.9|1911.1|1910.9|1910.1|1911.9|1911.1|1909.9|1909.1|137
1650420900000|2022-04-20 02:15:00|1911.4|1910.6|1911.4|1910.6|1912.4|1911.6|1910.9|1910.1|279
1650421200000|2022-04-20 02:20:00|1910.9|1910.1|1910.9|1910.1|1911.4|1910.6|1909.4|1908.6|157
1650421500000|2022-04-20 02:25:00|1910.6|1909.8|1909.9|1909.1|1910.9|1910.1|1908.9|1908.1|246
1650421800000|2022-04-20 02:30:00|1909.4|1908.6|1908.9|1908.1|1909.6|1908.8|1907.4|1906.6|242
1650422100000|2022-04-20 02:35:00|1908.4|1907.6|1908.4|1907.6|1908.9|1908.1|1907.9|1907.1|145
1650422400000|2022-04-20 02:40:00|1908.9|1908.1|1907.4|1906.6|1908.9|1908.1|1906.9|1906.1|212
1650422700000|2022-04-20 02:45:00|1907.6|1906.8|1907.9|1907.1|1908.4|1907.6|1907.4|1906.6|55
1650423000000|2022-04-20 02:50:00|1908.4|1907.6|1908.4|1907.6|1908.9|1908.1|1907.9|1907.1|73
1650423300000|2022-04-20 02:55:00|1908.9|1908.1|1910.4|1909.6|1910.6|1909.8|1908.9|1908.1|133
1650423600000|2022-04-20 03:00:00|1910.6|1909.8|1911.9|1911.1|1911.9|1911.1|1910.4|1909.6|129
1650423900000|2022-04-20 03:05:00|1912.4|1911.6|1911.4|1910.6|1912.4|1911.6|1911.4|1910.6|144
1650424200000|2022-04-20 03:10:00|1911.9|1911.1|1908.4|1907.6|1911.9|1911.1|1907.9|1907.1|301
1650424500000|2022-04-20 03:15:00|1908.6|1907.8|1909.4|1908.6|1909.4|1908.6|1908.4|1907.6|83
1650424800000|2022-04-20 03:20:00|1909.1|1908.3|1909.1|1908.3|1909.4|1908.6|1908.9|1908.1|66
1650425100000|2022-04-20 03:25:00|1908.9|1908.1|1909.4|1908.6|1909.9|1909.1|1908.9|1908.1|136
1650425400000|2022-04-20 03:30:00|1909.6|1908.8|1907.9|1907.1|1909.9|1909.1|1907.9|1907.1|603
1650425700000|2022-04-20 03:35:00|1907.6|1906.8|1910.4|1909.6|1910.4|1909.6|1907.4|1906.6|375
1650426000000|2022-04-20 03:40:00|1909.9|1909.1|1908.9|1908.1|1910.9|1910.1|1908.9|1908.1|302
1650426300000|2022-04-20 03:45:00|1908.4|1907.6|1909.4|1908.6|1909.4|1908.6|1908.4|1907.6|94
1650426600000|2022-04-20 03:50:00|1909.6|1908.8|1910.4|1909.6|1910.9|1910.1|1908.9|1908.1|196
1650426900000|2022-04-20 03:55:00|1910.6|1909.8|1910.9|1910.1|1911.4|1910.6|1910.4|1909.6|96
1650427200000|2022-04-20 04:00:00|1911.4|1910.6|1909.4|1908.6|1911.4|1910.6|1909.4|1908.6|420
1650427500000|2022-04-20 04:05:00|1909.6|1908.8|1909.4|1908.6|1910.4|1909.6|1909.4|1908.6|134
1650427800000|2022-04-20 04:10:00|1909.9|1909.1|1909.9|1909.1|1910.4|1909.6|1908.9|1908.1|149
1650428100000|2022-04-20 04:15:00|1910.1|1909.3|1910.9|1910.1|1910.9|1910.1|1909.9|1909.1|202
1650428400000|2022-04-20 04:20:00|1910.4|1909.6|1911.1|1910.3|1911.9|1911.1|1910.4|1909.6|296
1650428700000|2022-04-20 04:25:00|1910.9|1910.1|1912.4|1911.6|1912.9|1912.1|1910.9|1910.1|519
1650429000000|2022-04-20 04:30:00|1912.9|1912.1|1914.4|1913.6|1914.4|1913.6|1912.9|1912.1|469
1650429300000|2022-04-20 04:35:00|1914.6|1913.8|1914.9|1914.1|1915.4|1914.6|1913.9|1913.1|549
1650429600000|2022-04-20 04:40:00|1914.6|1913.8|1915.9|1915.1|1916.4|1915.6|1914.4|1913.6|437
1650429900000|2022-04-20 04:45:00|1916.1|1915.3|1915.9|1915.1|1916.4|1915.6|1915.4|1914.6|351
1650430200000|2022-04-20 04:50:00|1916.4|1915.6|1915.9|1915.1|1916.4|1915.6|1915.4|1914.6|243
1650430500000|2022-04-20 04:55:00|1915.4|1914.6|1916.9|1916.1|1917.4|1916.6|1915.4|1914.6|379
1650430800000|2022-04-20 05:00:00|1917.4|1916.6|1914.9|1914.1|1917.4|1916.6|1914.4|1913.6|769
1650431100000|2022-04-20 05:05:00|1915.4|1914.6|1914.9|1914.1|1916.4|1915.6|1914.9|1914.1|352
1650431400000|2022-04-20 05:10:00|1914.6|1913.8|1914.9|1914.1|1915.4|1914.6|1914.1|1913.3|377
1650431700000|2022-04-20 05:15:00|1914.6|1913.8|1913.9|1913.1|1915.4|1914.6|1913.9|1913.1|384
1650432000000|2022-04-20 05:20:00|1914.4|1913.6|1914.1|1913.3|1914.9|1914.1|1912.9|1912.1|426
1650432300000|2022-04-20 05:25:00|1914.4|1913.6|1914.9|1914.1|1914.9|1914.1|1913.4|1912.6|337
1650432600000|2022-04-20 05:30:00|1915.4|1914.6|1915.1|1914.3|1916.4|1915.6|1914.9|1914.1|729
1650432900000|2022-04-20 05:35:00|1914.9|1914.1|1915.9|1915.1|1916.4|1915.6|1914.4|1913.6|349
1650433200000|2022-04-20 05:40:00|1916.4|1915.6|1915.9|1915.1|1916.4|1915.6|1915.4|1914.6|350
1650433500000|2022-04-20 05:45:00|1915.4|1914.6|1914.9|1914.1|1915.4|1914.6|1914.9|1914.1|428
1650433800000|2022-04-20 05:50:00|1915.4|1914.6|1914.9|1914.1|1915.4|1914.6|1914.6|1913.8|429
1650434100000|2022-04-20 05:55:00|1915.4|1914.6|1915.4|1914.6|1915.9|1915.1|1914.4|1913.6|1589
1650434400000|2022-04-20 06:00:00|1915.9|1915.1|1915.9|1915.1|1916.9|1916.1|1915.4|1914.6|2516
1650434700000|2022-04-20 06:05:00|1915.4|1914.6|1915|1913|1915.4|1914.6|1914.4|1913|527
1650435000000|2022-04-20 06:10:00|1914.9|1912.9|1914.5|1912.5|1916.1|1914.1|1914.3|1912.3|0
1650435300000|2022-04-20 06:15:00|1914.4|1912.4|1913.6|1911.6|1914.8|1912.8|1913.6|1911.6|719
1650435600000|2022-04-20 06:20:00|1913.4|1911.4|1914.2|1912.2|1914.4|1912.4|1913.3|1911.3|0
1650435900000|2022-04-20 06:25:00|1914.1|1912.1|1913.3|1911.3|1914.2|1912.2|1912.7|1910.7|0
1650436200000|2022-04-20 06:30:00|1913.2|1911.2|1913.9|1911.9|1914.2|1912.2|1913.1|1911.1|0
1650436500000|2022-04-20 06:35:00|1913.8|1911.8|1914.7|1912.7|1914.8|1912.8|1913.8|1911.8|0
1650436800000|2022-04-20 06:40:00|1914.5|1912.5|1914.7|1912.7|1914.7|1912.7|1913.9|1911.9|0
1650437100000|2022-04-20 06:45:00|1914.8|1912.8|1915.3|1913.3|1915.5|1913.5|1914.8|1912.8|0
1650437400000|2022-04-20 06:50:00|1915.1|1913.1|1915.9|1913.9|1915.9|1913.9|1914.9|1912.9|0
1650437700000|2022-04-20 06:55:00|1915.7|1913.7|1915|1913|1915.7|1913.7|1914.7|1912.7|0
1650438000000|2022-04-20 07:00:00|1915.3|1913.3|1913.6|1911.6|1915.3|1913.3|1911.3|1909.3|0
1650438300000|2022-04-20 07:05:00|1913.3|1911.3|1916|1914|1916.9|1914.9|1913.3|1911.3|0
1650438600000|2022-04-20 07:10:00|1916.1|1914.1|1916|1914|1917.6|1915.6|1915.7|1913.7|0
1650438900000|2022-04-20 07:15:00|1916.2|1914.2|1917.6|1915.6|1917.8|1915.8|1916|1914|0
1650439200000|2022-04-20 07:20:00|1917.4|1915.4|1916.4|1914.4|1917.5|1915.5|1915.4|1913.4|0
1650439500000|2022-04-20 07:25:00|1916.5|1914.5|1916.4|1914.4|1916.9|1914.9|1915.6|1913.6|0
1650439800000|2022-04-20 07:30:00|1916.2|1914.2|1917.6|1916.4|1918.6|1917.4|1915.3|1914.1|236
1650440100000|2022-04-20 07:35:00|1917.8|1916.6|1916.6|1915.4|1918.1|1916.9|1915.6|1914.4|125
1650440400000|2022-04-20 07:40:00|1916.8|1915.6|1916.6|1915.4|1918.1|1916.9|1916.1|1914.9|200
1650440700000|2022-04-20 07:45:00|1916.3|1915.1|1915.6|1914.4|1916.6|1915.4|1915.1|1913.9|83
1650441000000|2022-04-20 07:50:00|1915.8|1914.6|1916.6|1915.4|1917.1|1915.9|1915.6|1914.4|58
1650441300000|2022-04-20 07:55:00|1916.3|1915.1|1916.1|1914.9|1916.6|1915.4|1915.6|1914.4|107
1650441600000|2022-04-20 08:00:00|1915.8|1914.6|1914.6|1913.4|1916.1|1914.9|1914.1|1912.9|59
1650441900000|2022-04-20 08:05:00|1914.3|1913.1|1913.6|1912.4|1914.6|1913.4|1913.6|1912.4|86
1650442200000|2022-04-20 08:10:00|1913.3|1912.1|1914.6|1913.4|1914.6|1913.4|1913.1|1911.9|154
1650442500000|2022-04-20 08:15:00|1914.8|1913.6|1915.1|1913.9|1915.6|1914.4|1914.6|1913.4|80
1650442800000|2022-04-20 08:20:00|1914.8|1913.6|1915.6|1914.4|1915.6|1914.4|1914.6|1913.4|65
1650443100000|2022-04-20 08:25:00|1915.3|1914.1|1915.1|1913.9|1916.1|1914.9|1914.8|1913.6|43
1650443400000|2022-04-20 08:30:00|1914.6|1913.4|1915.6|1914.4|1915.6|1914.4|1914.1|1912.9|26
1650443700000|2022-04-20 08:35:00|1914.8|1913.6|1914.6|1913.4|1916.3|1915.1|1914.6|1913.4|173
1650444000000|2022-04-20 08:40:00|1915.1|1913.9|1914.6|1913.4|1915.1|1913.9|1913.8|1912.6|98
1650444300000|2022-04-20 08:45:00|1914.3|1913.1|1914.1|1912.9|1914.6|1913.4|1913.6|1912.4|44
1650444600000|2022-04-20 08:50:00|1913.6|1912.4|1913.8|1912.6|1914.3|1913.1|1913.6|1912.4|71
1650444900000|2022-04-20 08:55:00|1913.6|1912.4|1916.1|1914.9|1916.1|1914.9|1913.6|1912.4|130
1650445200000|2022-04-20 09:00:00|1915.8|1914.6|1915.6|1914.4|1916.6|1915.4|1915.6|1914.4|224
1650445500000|2022-04-20 09:05:00|1915.8|1914.6|1916.1|1914.9|1916.6|1915.4|1915.1|1913.9|50
1650445800000|2022-04-20 09:10:00|1915.8|1914.6|1914.6|1913.4|1916.1|1914.9|1914.6|1913.4|21
1650446100000|2022-04-20 09:15:00|1915.1|1913.9|1916.6|1915.4|1916.6|1915.4|1914.6|1913.4|46
1650446400000|2022-04-20 09:20:00|1916.8|1915.6|1917.6|1916.4|1918.1|1916.9|1916.6|1915.4|87
1650446700000|2022-04-20 09:25:00|1918.1|1916.9|1917.1|1915.9|1918.6|1917.4|1917.1|1915.9|85
1650447000000|2022-04-20 09:30:00|1916.8|1915.6|1917.1|1915.9|1917.1|1915.9|1916.6|1915.4|53
1650447300000|2022-04-20 09:35:00|1916.8|1915.6|1915.6|1914.4|1917.1|1915.9|1915.6|1914.4|347
1650447600000|2022-04-20 09:40:00|1915.8|1914.6|1917.1|1915.9|1917.1|1915.9|1915.6|1914.4|85
1650447900000|2022-04-20 09:45:00|1917.6|1916.4|1917.6|1916.4|1918.6|1917.4|1917.3|1916.1|63
1650448200000|2022-04-20 09:50:00|1917.3|1916.1|1918.3|1917.1|1919.1|1917.9|1917.3|1916.1|23
1650448500000|2022-04-20 09:55:00|1918.6|1917.4|1918.1|1916.9|1918.6|1917.4|1917.6|1916.4|36
1650448800000|2022-04-20 10:00:00|1918.6|1917.4|1918.1|1916.9|1918.6|1917.4|1917.3|1916.1|39
1650449100000|2022-04-20 10:05:00|1917.8|1916.6|1918.1|1916.9|1918.1|1916.9|1917.6|1916.4|43
1650449400000|2022-04-20 10:10:00|1917.8|1916.6|1917.1|1915.9|1918.1|1916.9|1916.6|1915.4|98
1650449700000|2022-04-20 10:15:00|1917.6|1916.4|1916.6|1915.4|1917.6|1916.4|1916.1|1914.9|58
1650450000000|2022-04-20 10:20:00|1916.8|1915.6|1916.1|1914.9|1917.1|1915.9|1915.6|1914.4|78
1650450300000|2022-04-20 10:25:00|1916.3|1915.1|1917.1|1915.9|1917.6|1916.4|1916.1|1914.9|50
1650450600000|2022-04-20 10:30:00|1917.3|1916.1|1917.6|1916.4|1917.6|1916.4|1916.6|1915.4|39
1650450900000|2022-04-20 10:35:00|1917.1|1915.9|1917.1|1915.9|1917.6|1916.4|1917.1|1915.9|41
1650451200000|2022-04-20 10:40:00|1916.6|1915.4|1917.1|1915.9|1917.1|1915.9|1916.6|1915.4|24
1650451500000|2022-04-20 10:45:00|1917.3|1916.1|1916.6|1915.4|1917.6|1916.4|1916.6|1915.4|80
1650451800000|2022-04-20 10:50:00|1916.8|1915.6|1917.6|1916.4|1917.8|1916.6|1916.6|1915.4|27
1650452100000|2022-04-20 10:55:00|1917.1|1915.9|1916.6|1915.4|1917.6|1916.4|1916.6|1915.4|11
1650452400000|2022-04-20 11:00:00|1916.3|1915.1|1916.6|1915.4|1916.6|1915.4|1916.1|1914.9|32
1650452700000|2022-04-20 11:05:00|1916.1|1914.9|1916.6|1915.4|1916.6|1915.4|1916.1|1914.9|23
1650453000000|2022-04-20 11:10:00|1916.3|1915.1|1916.1|1914.9|1916.6|1915.4|1916.1|1914.9|3
1650453300000|2022-04-20 11:15:00|1916.3|1915.1|1916.6|1915.4|1916.6|1915.4|1916.1|1914.9|7
1650453600000|2022-04-20 11:20:00|1916.3|1915.1|1916.1|1914.9|1916.6|1915.4|1916.1|1914.9|16
1650453900000|2022-04-20 11:25:00|1916.3|1915.1|1916.6|1915.4|1916.6|1915.4|1916.1|1914.9|3
1650454200000|2022-04-20 11:30:00|1916.3|1915.1|1916.1|1914.9|1916.6|1915.4|1916.1|1914.9|32
1650454500000|2022-04-20 11:35:00|1916.3|1915.1|1916.6|1915.4|1916.6|1915.4|1916.1|1914.9|31
1650454800000|2022-04-20 11:40:00|1916.3|1915.1|1916.1|1914.9|1917.1|1915.9|1916.1|1914.9|31
1650455100000|2022-04-20 11:45:00|1916.3|1915.1|1917.6|1916.4|1917.6|1916.4|1916.1|1914.9|49
1650455400000|2022-04-20 11:50:00|1918.1|1916.9|1918.6|1917.4|1920.1|1918.9|1918.1|1916.9|204
1650455700000|2022-04-20 11:55:00|1919.1|1917.9|1921.1|1919.9|1921.1|1919.9|1919.1|1917.9|113
1650456000000|2022-04-20 12:00:00|1920.8|1919.6|1920.6|1919.4|1921.1|1919.9|1920.3|1919.1|86
1650456300000|2022-04-20 12:05:00|1920.3|1919.1|1920.6|1919.4|1920.6|1919.4|1919.8|1918.6|43
1650456600000|2022-04-20 12:10:00|1920.3|1919.1|1919.8|1918.6|1920.6|1919.4|1919.6|1918.4|81
1650456900000|2022-04-20 12:15:00|1919.6|1918.4|1920.1|1918.9|1920.1|1918.9|1919.6|1918.4|34
1650457200000|2022-04-20 12:20:00|1919.6|1918.4|1919.6|1918.4|1920.1|1918.9|1919.6|1918.4|12
1650457500000|2022-04-20 12:25:00|1919.8|1918.6|1921.1|1919.9|1921.6|1920.4|1919.6|1918.4|50
1650457800000|2022-04-20 12:30:00|1920.8|1919.6|1921.6|1920.4|1921.6|1920.4|1920.6|1919.4|29
1650458100000|2022-04-20 12:35:00|1921.1|1919.9|1921.6|1920.4|1921.6|1920.4|1921.1|1919.9|31
1650458400000|2022-04-20 12:40:00|1922.1|1920.9|1921.1|1919.9|1922.3|1921.1|1921.1|1919.9|41
1650458700000|2022-04-20 12:45:00|1921.3|1920.1|1921.6|1920.4|1921.6|1920.4|1921.1|1919.9|52
1650459000000|2022-04-20 12:50:00|1921.1|1919.9|1922.1|1920.9|1922.1|1920.9|1921.1|1919.9|33
1650459300000|2022-04-20 12:55:00|1921.8|1920.6|1922.6|1921.4|1923.1|1921.9|1921.6|1920.4|87
1650459600000|2022-04-20 13:00:00|1922.3|1921.1|1921.6|1920.4|1922.3|1921.1|1921.1|1919.9|37
1650459900000|2022-04-20 13:05:00|1921.3|1920.1|1920.6|1919.4|1921.6|1920.4|1920.6|1919.4|18
1650460200000|2022-04-20 13:10:00|1920.3|1919.1|1920.1|1918.9|1920.6|1919.4|1919.6|1918.4|42
1650460500000|2022-04-20 13:15:00|1919.8|1918.6|1920.1|1918.9|1920.1|1918.9|1919.6|1918.4|34
1650460800000|2022-04-20 13:20:00|1919.8|1918.6|1919.6|1918.4|1920.1|1918.9|1919.6|1918.4|42
1650461100000|2022-04-20 13:25:00|1919.8|1918.6|1920.1|1918.9|1920.6|1919.4|1919.1|1917.9|62
1650461400000|2022-04-20 13:30:00|1920.6|1919.4|1919.1|1917.9|1920.6|1919.4|1918.6|1917.4|358
1650461700000|2022-04-20 13:35:00|1919.6|1918.4|1921.1|1919.9|1922.1|1920.9|1919.1|1917.9|218
1650462000000|2022-04-20 13:40:00|1920.6|1919.4|1918.6|1917.4|1920.6|1919.4|1918.1|1916.9|189
1650462300000|2022-04-20 13:45:00|1918.1|1916.9|1918.1|1916.9|1918.6|1917.4|1917.1|1915.9|375
1650462600000|2022-04-20 13:50:00|1917.8|1916.6|1917.1|1915.9|1919.1|1917.9|1916.6|1915.4|214
1650462900000|2022-04-20 13:55:00|1917.6|1916.4|1917.6|1916.4|1917.6|1916.4|1916.6|1915.4|168
1650463200000|2022-04-20 14:00:00|1917.1|1915.9|1917.1|1915.9|1918.6|1917.4|1915.6|1914.4|322
1650463500000|2022-04-20 14:05:00|1917.6|1916.4|1916.6|1915.4|1917.6|1916.4|1915.1|1913.9|136
1650463800000|2022-04-20 14:10:00|1916.8|1915.6|1918.1|1916.9|1918.6|1917.4|1916.6|1915.4|105
1650464100000|2022-04-20 14:15:00|1918.3|1917.1|1917.6|1916.4|1918.6|1917.4|1917.1|1915.9|79
1650464400000|2022-04-20 14:20:00|1918.1|1916.9|1914.3|1913.1|1918.6|1917.4|1914.3|1913.1|297
1650464700000|2022-04-20 14:25:00|1914.6|1913.4|1917.1|1915.9|1917.1|1915.9|1914.1|1912.9|103
1650465000000|2022-04-20 14:30:00|1917.6|1916.4|1917.6|1916.4|1918.1|1916.9|1916.1|1914.9|64
1650465300000|2022-04-20 14:35:00|1918.1|1916.9|1918.6|1917.4|1918.6|1917.4|1917.6|1916.4|84
1650465600000|2022-04-20 14:40:00|1918.8|1917.6|1918.6|1917.4|1920.1|1918.9|1918.6|1917.4|113
1650465900000|2022-04-20 14:45:00|1918.8|1917.6|1918.1|1916.9|1919.6|1918.4|1918.1|1916.9|91
1650466200000|2022-04-20 14:50:00|1918.3|1917.1|1919.1|1917.9|1919.6|1918.4|1918.1|1916.9|91
1650466500000|2022-04-20 14:55:00|1919.6|1918.4|1919.1|1917.9|1920.1|1918.9|1918.6|1917.4|58
1650466800000|2022-04-20 15:00:00|1918.8|1917.6|1915.6|1914.4|1918.8|1917.6|1915.6|1914.4|219
1650467100000|2022-04-20 15:05:00|1915.1|1913.9|1915.6|1914.4|1916.6|1915.4|1915.1|1913.9|121
1650467400000|2022-04-20 15:10:00|1915.1|1913.9|1915.6|1914.4|1916.1|1914.9|1915.1|1913.9|100
1650467700000|2022-04-20 15:15:00|1915.8|1914.6|1914.6|1913.4|1915.8|1914.6|1914.6|1913.4|203
1650468000000|2022-04-20 15:20:00|1914.1|1912.9|1914.1|1912.9|1915.1|1913.9|1914.1|1912.9|152
1650468300000|2022-04-20 15:25:00|1913.6|1912.4|1915.3|1914.1|1915.6|1914.4|1913.6|1912.4|91
1650468600000|2022-04-20 15:30:00|1915.6|1914.4|1916.1|1914.9|1917.1|1915.9|1915.1|1913.9|77
1650468900000|2022-04-20 15:35:00|1916.3|1915.1|1917.1|1915.9|1917.6|1916.4|1916.1|1914.9|100
1650469200000|2022-04-20 15:40:00|1916.8|1915.6|1918.1|1916.9|1918.1|1916.9|1916.6|1915.4|60
1650469500000|2022-04-20 15:45:00|1918.6|1917.4|1916.6|1915.4|1918.6|1917.4|1916.3|1915.1|79
1650469800000|2022-04-20 15:50:00|1917.1|1915.9|1916.1|1914.9|1917.1|1915.9|1915.1|1913.9|19
1650470100000|2022-04-20 15:55:00|1915.8|1914.6|1916.3|1915.1|1917.1|1915.9|1915.6|1914.4|42
1650470400000|2022-04-20 16:00:00|1916.1|1914.9|1916.6|1915.4|1916.6|1915.4|1916.1|1914.9|16
1650470700000|2022-04-20 16:05:00|1916.3|1915.1|1915.6|1914.4|1917.1|1915.9|1914.6|1913.4|108
1650471000000|2022-04-20 16:10:00|1915.3|1914.1|1914.1|1912.9|1915.3|1914.1|1913.6|1912.4|54
1650471300000|2022-04-20 16:15:00|1914.6|1913.4|1915.1|1913.9|1915.1|1913.9|1913.6|1912.4|125
1650471600000|2022-04-20 16:20:00|1914.6|1913.4|1914.6|1913.4|1915.1|1913.9|1914.1|1912.9|35
1650471900000|2022-04-20 16:25:00|1914.8|1913.6|1914.6|1913.4|1915.1|1913.9|1913.6|1912.4|72
1650472200000|2022-04-20 16:30:00|1914.3|1913.1|1916.1|1914.9|1916.1|1914.9|1914.1|1912.9|61
1650472500000|2022-04-20 16:35:00|1915.6|1914.4|1916.6|1915.4|1917.1|1915.9|1915.6|1914.4|31
1650472800000|2022-04-20 16:40:00|1916.3|1915.1|1916.1|1914.9|1916.6|1915.4|1915.6|1914.4|13
1650473100000|2022-04-20 16:45:00|1916.6|1915.4|1916.6|1915.4|1917.1|1915.9|1916.1|1914.9|35
1650473400000|2022-04-20 16:50:00|1917.1|1915.9|1918.1|1916.9|1918.1|1916.9|1916.6|1915.4|58
1650473700000|2022-04-20 16:55:00|1918.6|1917.4|1918.1|1916.9|1918.6|1917.4|1917.3|1916.1|11
1650474000000|2022-04-20 17:00:00|1918.6|1917.4|1918.1|1916.9|1918.6|1917.4|1917.6|1916.4|62
1650474300000|2022-04-20 17:05:00|1918.3|1917.1|1917.6|1916.4|1918.6|1917.4|1917.1|1915.9|313
1650474600000|2022-04-20 17:10:00|1917.3|1916.1|1918.6|1917.4|1919.1|1917.9|1917.1|1915.9|22
1650474900000|2022-04-20 17:15:00|1918.3|1917.1|1916.6|1915.4|1919.1|1917.9|1916.6|1915.4|80
1650475200000|2022-04-20 17:20:00|1916.3|1915.1|1917.6|1916.4|1917.8|1916.6|1916.3|1915.1|51
1650475500000|2022-04-20 17:25:00|1917.1|1915.9|1917.1|1915.9|1917.3|1916.1|1916.6|1915.4|18
1650475800000|2022-04-20 17:30:00|1916.6|1915.4|1917.1|1915.9|1917.6|1916.4|1916.6|1915.4|19
1650476100000|2022-04-20 17:35:00|1917.3|1916.1|1917.1|1915.9|1917.6|1916.4|1916.6|1915.4|22
1650476400000|2022-04-20 17:40:00|1917.6|1916.4|1919.1|1917.9|1919.3|1918.1|1917.3|1916.1|20
1650476700000|2022-04-20 17:45:00|1918.6|1917.4|1918.1|1916.9|1919.6|1918.4|1918.1|1916.9|76
1650477000000|2022-04-20 17:50:00|1917.8|1916.6|1917.1|1915.9|1918.1|1916.9|1917.1|1915.9|59
1650477300000|2022-04-20 17:55:00|1916.8|1915.6|1917.6|1916.4|1917.8|1916.6|1916.6|1915.4|29
1650477600000|2022-04-20 18:00:00|1917.3|1916.1|1917.8|1916.6|1918.6|1917.4|1917.1|1915.9|112
1650477900000|2022-04-20 18:05:00|1918.1|1916.9|1917.6|1916.4|1918.1|1916.9|1917.1|1915.9|14
1650478200000|2022-04-20 18:10:00|1918.1|1916.9|1916.6|1915.4|1918.1|1916.9|1916.1|1914.9|19
1650478500000|2022-04-20 18:15:00|1916.8|1915.6|1915.1|1913.9|1917.1|1915.9|1914.6|1913.4|49
1650478800000|2022-04-20 18:20:00|1914.6|1913.4|1914.1|1912.9|1915.1|1913.9|1914.1|1912.9|24
1650479100000|2022-04-20 18:25:00|1913.6|1912.4|1913.6|1912.4|1914.1|1912.9|1913.1|1911.9|25
1650479400000|2022-04-20 18:30:00|1913.3|1912.1|1912.8|1911.6|1913.6|1912.4|1912.6|1911.4|72
1650479700000|2022-04-20 18:35:00|1912.6|1911.4|1911.6|1910.4|1912.8|1911.6|1911.1|1909.9|24
1650480000000|2022-04-20 18:40:00|1911.3|1910.1|1911.6|1910.4|1912.1|1910.9|1911.1|1909.9|22
1650480300000|2022-04-20 18:45:00|1911.3|1910.1|1912.1|1910.9|1912.6|1911.4|1910.8|1909.6|80
1650480600000|2022-04-20 18:50:00|1911.8|1910.6|1910.1|1908.9|1912.1|1910.9|1909.8|1908.6|106
1650480900000|2022-04-20 18:55:00|1909.8|1908.6|1911.1|1909.9|1911.6|1910.4|1909.1|1907.9|115
1650481200000|2022-04-20 19:00:00|1911.3|1910.1|1912.6|1911.4|1913.1|1911.9|1911.3|1910.1|54
1650481500000|2022-04-20 19:05:00|1912.3|1911.1|1912.6|1911.4|1913.1|1911.9|1911.6|1910.4|19
1650481800000|2022-04-20 19:10:00|1912.8|1911.6|1914.1|1912.9|1914.6|1913.4|1912.3|1911.1|80
1650482100000|2022-04-20 19:15:00|1914.3|1913.1|1914.6|1913.4|1915.6|1914.4|1913.6|1912.4|42
1650482400000|2022-04-20 19:20:00|1915.1|1913.9|1915.1|1913.9|1915.6|1914.4|1914.1|1912.9|23
1650482700000|2022-04-20 19:25:00|1915.6|1914.4|1915.1|1913.9|1916.1|1914.9|1914.6|1913.4|51
1650483000000|2022-04-20 19:30:00|1914.6|1913.4|1913.6|1912.4|1915.3|1914.1|1913.6|1912.4|40
1650483300000|2022-04-20 19:35:00|1913.8|1912.6|1913.6|1912.4|1914.6|1913.4|1913.1|1911.9|31
1650483600000|2022-04-20 19:40:00|1914.1|1912.9|1915.6|1914.4|1916.1|1914.9|1913.6|1912.4|124
1650483900000|2022-04-20 19:45:00|1916.1|1914.9|1916.6|1915.4|1918.1|1916.9|1915.6|1914.4|212
1650484200000|2022-04-20 19:50:00|1917.1|1915.9|1914.6|1913.4|1917.1|1915.9|1914.1|1912.9|284
1650484500000|2022-04-20 19:55:00|1915.1|1913.9|1914.6|1913.4|1915.6|1914.4|1913.6|1912.4|288
1650484800000|2022-04-20 20:00:00|1914.3|1913.1|1916.6|1915.4|1917.1|1915.9|1914.1|1912.9|34
1650485100000|2022-04-20 20:05:00|1916.8|1915.6|1917.1|1915.9|1918.1|1916.9|1915.1|1913.9|41
1650485400000|2022-04-20 20:10:00|1916.8|1915.6|1917.1|1915.9|1917.6|1916.4|1916.3|1915.1|34
1650485700000|2022-04-20 20:15:00|1916.8|1915.6|1916.6|1915.4|1917.1|1915.9|1916.1|1914.9|17
1650486000000|2022-04-20 20:20:00|1917.1|1915.9|1916.6|1915.4|1917.1|1915.9|1916.6|1915.4|8
1650486300000|2022-04-20 20:25:00|1916.8|1915.6|1917.1|1915.9|1917.3|1916.1|1916.8|1915.6|7
1650486600000|2022-04-20 20:30:00|1917.6|1916.4|1917.6|1916.4|1917.6|1916.4|1917.3|1916.1|3
1650486900000|2022-04-20 20:35:00|1917.8|1916.6|1917.6|1916.4|1917.8|1916.6|1917.6|1916.4|9
1650487200000|2022-04-20 20:40:00|1917.8|1916.6|1917.6|1916.4|1918.1|1916.9|1917.6|1916.4|28
1650487500000|2022-04-20 20:45:00|1918.1|1916.9|1918.1|1916.9|1918.1|1916.9|1917.8|1916.6|20
1650487800000|2022-04-20 20:50:00|1917.6|1916.4|1917.1|1915.9|1917.6|1916.4|1917.1|1915.9|47
1650488100000|2022-04-20 20:55:00|1916.3|1915.1|1906.7|1904.7|1916.3|1915.1|1906.7|1904.7|0
1650488400000|2022-04-20 21:00:00|||||||||14
1650488700000|2022-04-20 21:05:00|1906.8|1904.8|1906.8|1904.8|1906.8|1904.8|1906.8|1904.8|28
1650489000000|2022-04-20 21:10:00|||||||||14
1650489300000|2022-04-20 21:15:00|1908.4|1906.4|1913.3|1911.3|1913.4|1911.4|1908.4|1906.4|0
1650489600000|2022-04-20 21:20:00|1913.2|1911.2|1913.3|1911.3|1913.3|1911.3|1913.2|1911.2|0
1650489900000|2022-04-20 21:25:00|1913.2|1911.2|1913.4|1911.4|1913.4|1911.4|1913.1|1911.1|0
1650490200000|2022-04-20 21:30:00|1913.5|1911.5|1913.5|1911.5|1913.5|1911.5|1913.5|1911.5|0
1650490500000|2022-04-20 21:35:00|1913.6|1911.6|1913.5|1911.5|1913.6|1911.6|1913.4|1911.4|0
1650490800000|2022-04-20 21:40:00|1913.4|1911.4|1913.4|1911.4|1913.5|1911.5|1913.4|1911.4|0
1650491400000|2022-04-20 21:50:00|1913.3|1911.3|1913.3|1911.3|1913.4|1911.4|1913.3|1911.3|0
1650492000000|2022-04-20 22:00:00|1912.9|1910.9|1914.8|1912.8|1916|1914|1912.9|1910.9|0
1650492300000|2022-04-20 22:05:00|1915|1913|1915.3|1913.3|1915.8|1913.8|1915|1913|0
1650492600000|2022-04-20 22:10:00|1915.4|1913.4|1914.8|1912.8|1915.4|1913.4|1914.8|1912.8|0
1650492900000|2022-04-20 22:15:00|1914.7|1912.7|1914.7|1912.7|1915|1913|1914.5|1912.5|0
1650493200000|2022-04-20 22:20:00|1914.9|1912.9|1914.9|1912.9|1914.9|1912.9|1914.9|1912.9|0
1650493500000|2022-04-20 22:25:00|1914.8|1912.8|1914.8|1912.8|1914.9|1912.9|1914.8|1912.8|0
1650493800000|2022-04-20 22:30:00|1914.7|1912.7|1915.3|1913.3|1915.3|1913.3|1914.7|1912.7|0
1650494100000|2022-04-20 22:35:00|1915.2|1913.2|1915.3|1913.3|1915.3|1913.3|1915.2|1913.2|0
1650494400000|2022-04-20 22:40:00|1915.2|1913.2|1915.2|1913.2|1915.3|1913.3|1915.2|1913.2|0
1650494700000|2022-04-20 22:45:00|1915|1913|1913.9|1911.9|1915.1|1913.1|1913.7|1911.7|0
1650495000000|2022-04-20 22:50:00|1914|1912|1914.2|1912.2|1914.5|1912.5|1914|1912|0
1650495300000|2022-04-20 22:55:00|1914.3|1912.3|1914.1|1912.1|1914.3|1912.3|1914|1912|0
1650495600000|2022-04-20 23:00:00|1914|1912|1913.9|1911.9|1914.1|1912.1|1913.8|1911.8|0
1650495900000|2022-04-20 23:05:00|1914|1912|1913.9|1911.9|1914|1912|1913.9|1911.9|0
1650496200000|2022-04-20 23:10:00|1914.1|1912.1|1914.8|1912.8|1915.3|1913.3|1913.3|1911.3|0
1650496500000|2022-04-20 23:15:00|1914.9|1912.9|1915|1913|1915.1|1913.1|1914.9|1912.9|0
1650496800000|2022-04-20 23:20:00|1915.1|1913.1|1915.3|1913.3|1915.4|1913.4|1915.1|1913.1|0
1650497100000|2022-04-20 23:25:00|1915.5|1913.5|1915.6|1913.6|1915.6|1913.6|1915.4|1913.4|0
1650497400000|2022-04-20 23:30:00|1915.5|1913.5|1916.5|1914.5|1916.5|1914.5|1915.3|1913.3|0
1650497700000|2022-04-20 23:35:00|1916.6|1914.6|1917.4|1915.4|1917.5|1915.5|1916.5|1914.5|0
1650498000000|2022-04-20 23:40:00|1917.2|1915.2|1919.8|1917.8|1919.8|1917.8|1917.2|1915.2|0
1650498300000|2022-04-20 23:45:00|1919.6|1917.6|1920.1|1918.9|1921.8|1920.6|1918.6|1917.4|973
1650498600000|2022-04-20 23:50:00|1919.6|1918.4|1919.6|1918.4|1920.1|1918.9|1919.6|1918.4|104
1650498900000|2022-04-20 23:55:00|1919.1|1917.9|1916.1|1914.9|1919.1|1917.9|1916.1|1914.9|284
1650499200000|2022-04-21 00:00:00|1915.9|1915.1|1919.9|1919.1|1921.4|1920.6|1915.4|1914.6|2359
1650499500000|2022-04-21 00:05:00|1919.4|1918.6|1922.1|1921.3|1923.9|1923.1|1919.4|1918.6|994
1650499800000|2022-04-21 00:10:00|1922.4|1921.6|1921.4|1920.6|1923.4|1922.6|1920.9|1920.1|618
1650500100000|2022-04-21 00:15:00|1920.9|1920.1|1924.9|1924.1|1925.9|1925.1|1920.9|1920.1|667
1650500400000|2022-04-21 00:20:00|1923.9|1923.1|1924.9|1924.1|1925.1|1924.3|1922.4|1921.6|584
1650500700000|2022-04-21 00:25:00|1925.4|1924.6|1925.9|1925.1|1925.9|1925.1|1924.4|1923.6|313
1650501000000|2022-04-21 00:30:00|1926.4|1925.6|1927.9|1927.1|1927.9|1927.1|1925.4|1924.6|597
1650501300000|2022-04-21 00:35:00|1927.6|1926.8|1927.4|1926.6|1928.4|1927.6|1926.9|1926.1|568
1650501600000|2022-04-21 00:40:00|1926.9|1926.1|1927.4|1926.6|1927.9|1927.1|1926.1|1925.3|628
1650501900000|2022-04-21 00:45:00|1927.6|1926.8|1926.4|1925.6|1927.9|1927.1|1926.4|1925.6|432
1650502200000|2022-04-21 00:50:00|1925.9|1925.1|1925.4|1924.6|1926.4|1925.6|1925.1|1924.3|427
1650502500000|2022-04-21 00:55:00|1925.9|1925.1|1926.9|1926.1|1927.9|1927.1|1923.9|1923.1|420
1650502800000|2022-04-21 01:00:00|1926.4|1925.6|1926.9|1926.1|1927.4|1926.6|1925.9|1925.1|310
1650503100000|2022-04-21 01:05:00|1926.4|1925.6|1924.1|1923.3|1926.9|1926.1|1923.9|1923.1|302
1650503400000|2022-04-21 01:10:00|1924.4|1923.6|1925.1|1924.3|1925.9|1925.1|1923.9|1923.1|285
1650503700000|2022-04-21 01:15:00|1925.4|1924.6|1925.4|1924.6|1926.4|1925.6|1924.4|1923.6|296
1650504000000|2022-04-21 01:20:00|1925.9|1925.1|1923.6|1922.8|1925.9|1925.1|1922.9|1922.1|295
1650504300000|2022-04-21 01:25:00|1923.9|1923.1|1923.9|1923.1|1924.4|1923.6|1922.9|1922.1|233
1650504600000|2022-04-21 01:30:00|1924.4|1923.6|1924.4|1923.6|1924.4|1923.6|1922.9|1922.1|351
1650504900000|2022-04-21 01:35:00|1923.9|1923.1|1924.4|1923.6|1924.9|1924.1|1923.4|1922.6|185
1650505200000|2022-04-21 01:40:00|1923.9|1923.1|1925.9|1925.1|1926.9|1926.1|1923.9|1923.1|375
1650505500000|2022-04-21 01:45:00|1926.4|1925.6|1926.9|1926.1|1926.9|1926.1|1925.4|1924.6|324
1650505800000|2022-04-21 01:50:00|1926.4|1925.6|1927.9|1927.1|1928.4|1927.6|1925.9|1925.1|325
1650506100000|2022-04-21 01:55:00|1928.4|1927.6|1927.4|1926.6|1928.9|1928.1|1927.4|1926.6|416
1650506400000|2022-04-21 02:00:00|1927.6|1926.8|1927.9|1927.1|1928.4|1927.6|1927.1|1926.3|309
1650506700000|2022-04-21 02:05:00|1928.1|1927.3|1929.4|1928.6|1929.9|1929.1|1928.1|1927.3|461
1650507000000|2022-04-21 02:10:00|1929.9|1929.1|1928.4|1927.6|1929.9|1929.1|1928.4|1927.6|227
1650507300000|2022-04-21 02:15:00|1928.9|1928.1|1927.9|1927.1|1928.9|1928.1|1927.9|1927.1|179
1650507600000|2022-04-21 02:20:00|1927.4|1926.6|1926.9|1926.1|1927.4|1926.6|1926.4|1925.6|193
1650507900000|2022-04-21 02:25:00|1926.6|1925.8|1927.4|1926.6|1927.4|1926.6|1925.9|1925.1|194
1650508200000|2022-04-21 02:30:00|1927.6|1926.8|1926.4|1925.6|1927.6|1926.8|1926.1|1925.3|76
1650508500000|2022-04-21 02:35:00|1926.6|1925.8|1926.4|1925.6|1926.9|1926.1|1925.9|1925.1|34
1650508800000|2022-04-21 02:40:00|1926.9|1926.1|1926.9|1926.1|1926.9|1926.1|1926.4|1925.6|49
1650509100000|2022-04-21 02:45:00|1926.4|1925.6|1925.9|1925.1|1926.9|1926.1|1925.9|1925.1|138
1650509400000|2022-04-21 02:50:00|1926.4|1925.6|1925.9|1925.1|1926.4|1925.6|1925.4|1924.6|39
1650509700000|2022-04-21 02:55:00|1925.4|1924.6|1926.4|1925.6|1926.4|1925.6|1924.9|1924.1|66
1650510000000|2022-04-21 03:00:00|1926.9|1926.1|1926.9|1926.1|1926.9|1926.1|1926.1|1925.3|78
1650510300000|2022-04-21 03:05:00|1926.4|1925.6|1927.4|1926.6|1927.4|1926.6|1926.4|1925.6|69
1650510600000|2022-04-21 03:10:00|1926.9|1926.1|1926.9|1926.1|1926.9|1926.1|1925.9|1925.1|96
1650510900000|2022-04-21 03:15:00|1926.6|1925.8|1926.9|1926.1|1927.4|1926.6|1926.4|1925.6|58
1650511200000|2022-04-21 03:20:00|1926.4|1925.6|1926.9|1926.1|1927.4|1926.6|1925.9|1925.1|169
1650511500000|2022-04-21 03:25:00|1927.1|1926.3|1927.4|1926.6|1927.4|1926.6|1926.9|1926.1|85
1650511800000|2022-04-21 03:30:00|1926.9|1926.1|1927.4|1926.6|1928.9|1928.1|1926.9|1926.1|559
1650512100000|2022-04-21 03:35:00|1927.9|1927.1|1924.9|1924.1|1927.9|1927.1|1924.9|1924.1|283
1650512400000|2022-04-21 03:40:00|1925.4|1924.6|1924.9|1924.1|1926.9|1926.1|1924.6|1923.8|287
1650512700000|2022-04-21 03:45:00|1924.6|1923.8|1924.9|1924.1|1925.4|1924.6|1924.4|1923.6|146
1650513000000|2022-04-21 03:50:00|1924.4|1923.6|1922.9|1922.1|1924.4|1923.6|1922.9|1922.1|382
1650513300000|2022-04-21 03:55:00|1922.6|1921.8|1921.9|1921.1|1922.9|1922.1|1921.4|1920.6|217
1650513600000|2022-04-21 04:00:00|1922.4|1921.6|1922.4|1921.6|1922.9|1922.1|1921.1|1920.3|644
1650513900000|2022-04-21 04:05:00|1922.9|1922.1|1924.4|1923.6|1924.9|1924.1|1922.9|1922.1|549
1650514200000|2022-04-21 04:10:00|1924.6|1923.8|1924.4|1923.6|1925.4|1924.6|1923.4|1922.6|346
1650514500000|2022-04-21 04:15:00|1923.9|1923.1|1924.4|1923.6|1924.4|1923.6|1923.4|1922.6|161
1650514800000|2022-04-21 04:20:00|1923.9|1923.1|1924.4|1923.6|1924.4|1923.6|1923.9|1923.1|159
1650515100000|2022-04-21 04:25:00|1924.9|1924.1|1924.9|1924.1|1925.4|1924.6|1924.9|1924.1|270
1650515400000|2022-04-21 04:30:00|1924.6|1923.8|1925.9|1925.1|1925.9|1925.1|1924.4|1923.6|280
1650515700000|2022-04-21 04:35:00|1925.6|1924.8|1925.9|1925.1|1925.9|1925.1|1925.6|1924.8|254
1650516000000|2022-04-21 04:40:00|1925.6|1924.8|1926.9|1926.1|1926.9|1926.1|1925.6|1924.8|220
1650516300000|2022-04-21 04:45:00|1927.1|1926.3|1926.9|1926.1|1928.4|1927.6|1926.4|1925.6|372
1650516600000|2022-04-21 04:50:00|1926.6|1925.8|1926.9|1926.1|1927.4|1926.6|1926.4|1925.6|179
1650516900000|2022-04-21 04:55:00|1927.4|1926.6|1926.9|1926.1|1927.4|1926.6|1926.6|1925.8|183
1650517200000|2022-04-21 05:00:00|1927.4|1926.6|1926.4|1925.6|1927.4|1926.6|1925.9|1925.1|452
1650517500000|2022-04-21 05:05:00|1926.9|1926.1|1927.4|1926.6|1928.9|1928.1|1926.9|1926.1|459
1650517800000|2022-04-21 05:10:00|1927.9|1927.1|1929.9|1929.1|1929.9|1929.1|1927.6|1926.8|278
1650518100000|2022-04-21 05:15:00|1929.4|1928.6|1930.4|1929.6|1930.4|1929.6|1929.4|1928.6|418
1650518400000|2022-04-21 05:20:00|1929.9|1929.1|1929.9|1929.1|1930.9|1930.1|1929.9|1929.1|365
1650518700000|2022-04-21 05:25:00|1930.4|1929.6|1929.6|1928.8|1930.4|1929.6|1928.9|1928.1|396
1650519000000|2022-04-21 05:30:00|1929.4|1928.6|1929.9|1929.1|1930.4|1929.6|1928.9|1928.1|507
1650519300000|2022-04-21 05:35:00|1929.4|1928.6|1929.9|1929.1|1930.4|1929.6|1928.9|1928.1|442
1650519600000|2022-04-21 05:40:00|1930.4|1929.6|1929.9|1929.1|1930.4|1929.6|1929.4|1928.6|664
1650519900000|2022-04-21 05:45:00|1929.4|1928.6|1929.9|1929.1|1929.9|1929.1|1929.4|1928.6|278
1650520200000|2022-04-21 05:50:00|1930.4|1929.6|1928.9|1928.1|1930.4|1929.6|1928.9|1928.1|637
1650520500000|2022-04-21 05:55:00|1929.4|1928.6|1927.9|1927.1|1929.9|1929.1|1927.4|1926.6|1944
1650520800000|2022-04-21 06:00:00|1928.4|1927.6|1927.9|1927.1|1928.9|1928.1|1927.4|1926.6|1978
1650521100000|2022-04-21 06:05:00|1928.1|1927.3|1929.3|1927.3|1929.9|1929.1|1928.1|1927.3|477
1650521400000|2022-04-21 06:10:00|1929.2|1927.2|1927.9|1925.9|1929.9|1927.9|1927.9|1925.9|1
1650521700000|2022-04-21 06:15:00|1927.8|1925.8|1926.4|1924.4|1927.8|1925.8|1925.3|1923.3|605
1650522000000|2022-04-21 06:20:00|1926.3|1924.3|1926.5|1924.5|1926.8|1924.8|1926.2|1924.2|0
1650522300000|2022-04-21 06:25:00|1926.3|1924.3|1926.5|1924.5|1926.9|1924.9|1926.3|1924.3|0
1650522600000|2022-04-21 06:30:00|1926.6|1924.6|1925.6|1923.6|1926.7|1924.7|1925.6|1923.6|0
1650522900000|2022-04-21 06:35:00|1925.4|1923.4|1925.6|1923.6|1926.1|1924.1|1925.4|1923.4|0
1650523200000|2022-04-21 06:40:00|1925.8|1923.8|1925.5|1923.5|1925.9|1923.9|1925.5|1923.5|0
1650523500000|2022-04-21 06:45:00|1925.2|1923.2|1925.7|1923.7|1926|1924|1924.6|1922.6|0
1650523800000|2022-04-21 06:50:00|1925.5|1923.5|1925.9|1923.9|1925.9|1923.9|1925.5|1923.5|0
1650524100000|2022-04-21 06:55:00|1926.2|1924.2|1927.6|1925.6|1927.9|1925.9|1926|1924|0
1650524400000|2022-04-21 07:00:00|1927.7|1925.7|1926.6|1924.6|1927.7|1925.7|1925.6|1923.6|0
1650524700000|2022-04-21 07:05:00|1926.7|1924.7|1927.6|1925.6|1927.6|1925.6|1926.2|1924.2|0
1650525000000|2022-04-21 07:10:00|1927.5|1925.5|1927.9|1925.9|1928.2|1926.2|1926.3|1924.3|0
1650525300000|2022-04-21 07:15:00|1928|1926|1927.8|1925.8|1928.9|1926.9|1927.6|1925.6|0
1650525600000|2022-04-21 07:20:00|1927.9|1925.9|1928.2|1926.2|1928.2|1926.2|1926.1|1924.1|0
1650525900000|2022-04-21 07:25:00|1928|1926|1928.2|1926.2|1928.5|1926.5|1926.9|1924.9|0
1650526200000|2022-04-21 07:30:00|1928.1|1926.1|1928.6|1927.4|1928.6|1927.4|1927.6|1926.1|231
1650526500000|2022-04-21 07:35:00|1928.1|1926.9|1930.1|1928.9|1930.1|1928.9|1928.1|1926.9|101
1650526800000|2022-04-21 07:40:00|1930.6|1929.4|1929.6|1928.4|1931.1|1929.9|1929.6|1928.4|123
1650527100000|2022-04-21 07:45:00|1929.1|1927.9|1928.6|1927.4|1930.1|1928.9|1928.6|1927.4|71
1650527400000|2022-04-21 07:50:00|1929.1|1927.9|1929.1|1927.9|1929.1|1927.9|1928.6|1927.4|71
1650527700000|2022-04-21 07:55:00|1929.3|1928.1|1932.6|1931.4|1933.6|1932.4|1929.1|1927.9|220
1650528000000|2022-04-21 08:00:00|1932.8|1931.6|1934.1|1932.9|1935.1|1933.9|1932.1|1930.9|72
1650528300000|2022-04-21 08:05:00|1933.6|1932.4|1935.1|1933.9|1935.6|1934.4|1933.6|1932.4|92
1650528600000|2022-04-21 08:10:00|1934.8|1933.6|1936.6|1935.4|1937.1|1935.9|1934.6|1933.4|243
1650528900000|2022-04-21 08:15:00|1937.1|1935.9|1936.1|1934.9|1937.1|1935.9|1935.1|1933.9|206
1650529200000|2022-04-21 08:20:00|1936.3|1935.1|1934.8|1933.6|1936.6|1935.4|1934.8|1933.6|17
1650529500000|2022-04-21 08:25:00|1935.1|1933.9|1936.1|1934.9|1936.1|1934.9|1934.6|1933.4|27
1650529800000|2022-04-21 08:30:00|1935.8|1934.6|1936.6|1935.4|1936.6|1935.4|1935.6|1934.4|35
1650530100000|2022-04-21 08:35:00|1936.1|1934.9|1935.6|1934.4|1936.3|1935.1|1935.1|1933.9|15
1650530400000|2022-04-21 08:40:00|1935.3|1934.1|1935.6|1934.4|1935.6|1934.4|1935.3|1934.1|24
1650530700000|2022-04-21 08:45:00|1935.8|1934.6|1935.3|1934.1|1936.1|1934.9|1935.1|1933.9|32
1650531000000|2022-04-21 08:50:00|1935.6|1934.4|1936.6|1935.4|1936.6|1935.4|1935.1|1933.9|49
1650531300000|2022-04-21 08:55:00|1936.3|1935.1|1935.6|1934.4|1936.6|1935.4|1935.6|1934.4|31
1650531600000|2022-04-21 09:00:00|1935.3|1934.1|1934.1|1932.9|1936.1|1934.9|1933.8|1932.6|157
1650531900000|2022-04-21 09:05:00|1933.6|1932.4|1934.8|1933.6|1934.8|1933.6|1933.6|1932.4|53
1650532200000|2022-04-21 09:10:00|1934.6|1933.4|1935.3|1934.1|1935.3|1934.1|1934.1|1932.9|37
1650532500000|2022-04-21 09:15:00|1935.6|1934.4|1935.6|1934.4|1935.6|1934.4|1934.6|1933.4|20
1650532800000|2022-04-21 09:20:00|1936.1|1934.9|1936.6|1935.4|1936.6|1935.4|1935.6|1934.4|35
1650533100000|2022-04-21 09:25:00|1936.1|1934.9|1937.1|1935.9|1937.6|1936.4|1936.1|1934.9|292
1650533400000|2022-04-21 09:30:00|1936.8|1935.6|1936.1|1934.9|1937.1|1935.9|1936.1|1934.9|14
1650533700000|2022-04-21 09:35:00|1936.3|1935.1|1935.6|1934.4|1936.6|1935.4|1935.1|1933.9|206
1650534000000|2022-04-21 09:40:00|1935.8|1934.6|1935.6|1934.4|1936.1|1934.9|1935.1|1933.9|21
1650534300000|2022-04-21 09:45:00|1935.1|1933.9|1934.6|1933.4|1935.1|1933.9|1934.6|1933.4|94
1650534600000|2022-04-21 09:50:00|1934.1|1932.9|1935.1|1933.9|1935.1|1933.9|1934.1|1932.9|96
1650534900000|2022-04-21 09:55:00|1935.6|1934.4|1936.1|1934.9|1936.1|1934.9|1935.6|1934.4|84
1650535200000|2022-04-21 10:00:00|1935.6|1934.4|1936.1|1934.9|1936.1|1934.9|1935.6|1934.4|117
1650535500000|2022-04-21 10:05:00|1936.6|1935.4|1937.1|1935.9|1937.6|1936.4|1936.6|1935.4|147
1650535800000|2022-04-21 10:10:00|1937.3|1936.1|1937.1|1935.9|1937.3|1936.1|1936.6|1935.4|45
1650536100000|2022-04-21 10:15:00|1936.6|1935.4|1936.6|1935.4|1937.1|1935.9|1936.6|1935.4|32
1650536400000|2022-04-21 10:20:00|1936.8|1935.6|1937.1|1935.9|1937.1|1935.9|1936.3|1935.1|35
1650536700000|2022-04-21 10:25:00|1936.8|1935.6|1937.1|1935.9|1937.1|1935.9|1936.6|1935.4|11
1650537000000|2022-04-21 10:30:00|1936.6|1935.4|1937.3|1936.1|1937.6|1936.4|1936.6|1935.4|57
1650537300000|2022-04-21 10:35:00|1937.6|1936.4|1937.3|1936.1|1937.6|1936.4|1937.1|1935.9|25
1650537600000|2022-04-21 10:40:00|1937.1|1935.9|1937.6|1936.4|1938.1|1936.9|1937.1|1935.9|16
1650537900000|2022-04-21 10:45:00|1937.3|1936.1|1938.1|1936.9|1938.1|1936.9|1937.1|1935.9|16
1650538200000|2022-04-21 10:50:00|1937.8|1936.6|1938.1|1936.9|1938.3|1937.1|1937.6|1936.4|45
1650538500000|2022-04-21 10:55:00|1938.3|1937.1|1938.6|1937.4|1938.6|1937.4|1937.6|1936.4|51
1650538800000|2022-04-21 11:00:00|1938.3|1937.1|1938.1|1936.9|1938.3|1937.1|1937.6|1936.4|34
1650539100000|2022-04-21 11:05:00|1937.8|1936.6|1937.6|1936.4|1938.1|1936.9|1937.3|1936.1|20
1650539400000|2022-04-21 11:10:00|1937.3|1936.1|1938.1|1936.9|1938.6|1937.4|1937.3|1936.1|39
1650539700000|2022-04-21 11:15:00|1938.3|1937.1|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|71
1650540000000|2022-04-21 11:20:00|1939.1|1937.9|1939.1|1937.9|1939.1|1937.9|1938.6|1937.4|48
1650540300000|2022-04-21 11:25:00|1939.6|1938.4|1939.6|1938.4|1939.6|1938.4|1938.8|1937.6|59
1650540600000|2022-04-21 11:30:00|1939.3|1938.1|1938.6|1937.4|1939.6|1938.4|1938.1|1936.9|45
1650540900000|2022-04-21 11:35:00|1938.1|1936.9|1937.6|1936.4|1938.6|1937.4|1937.6|1936.4|9
1650541200000|2022-04-21 11:40:00|1937.8|1936.6|1938.1|1936.9|1939.1|1937.9|1937.6|1936.4|11
1650541500000|2022-04-21 11:45:00|1938.3|1937.1|1938.8|1937.6|1939.1|1937.9|1938.3|1937.1|26
1650541800000|2022-04-21 11:50:00|1938.6|1937.4|1939.6|1938.4|1939.6|1938.4|1938.6|1937.4|25
1650542100000|2022-04-21 11:55:00|1939.1|1937.9|1938.6|1937.4|1940.1|1938.9|1938.6|1937.4|184
1650542400000|2022-04-21 12:00:00|1938.8|1937.6|1938.6|1937.4|1939.1|1937.9|1938.6|1937.4|17
1650542700000|2022-04-21 12:05:00|1938.3|1937.1|1939.1|1937.9|1939.1|1937.9|1938.1|1936.9|24
1650543000000|2022-04-21 12:10:00|1938.8|1937.6|1939.1|1937.9|1939.1|1937.9|1938.6|1937.4|38
1650543300000|2022-04-21 12:15:00|1938.8|1937.6|1938.1|1936.9|1939.1|1937.9|1938.1|1936.9|20
1650543600000|2022-04-21 12:20:00|1938.6|1937.4|1939.1|1937.9|1939.1|1937.9|1938.1|1936.9|22
1650543900000|2022-04-21 12:25:00|1938.6|1937.4|1939.1|1937.9|1939.6|1938.4|1938.6|1937.4|44
1650544200000|2022-04-21 12:30:00|1939.3|1938.1|1938.6|1937.4|1940.1|1938.9|1938.6|1937.4|108
1650544500000|2022-04-21 12:35:00|1938.8|1937.6|1939.1|1937.9|1939.1|1937.9|1938.6|1937.4|61
1650544800000|2022-04-21 12:40:00|1939.3|1938.1|1939.1|1937.9|1939.6|1938.4|1939.1|1937.9|42
1650545100000|2022-04-21 12:45:00|1939.3|1938.1|1939.1|1937.9|1939.6|1938.4|1938.8|1937.6|64
1650545400000|2022-04-21 12:50:00|1939.6|1938.4|1939.6|1938.4|1939.8|1938.6|1939.6|1938.4|62
1650545700000|2022-04-21 12:55:00|1939.8|1938.6|1940.1|1938.9|1940.3|1939.1|1939.6|1938.4|57
1650546000000|2022-04-21 13:00:00|1939.6|1938.4|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|86
1650546300000|2022-04-21 13:05:00|1939.3|1938.1|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|182
1650546600000|2022-04-21 13:10:00|1939.8|1938.6|1939.3|1938.1|1940.6|1939.4|1939.1|1937.9|88
1650546900000|2022-04-21 13:15:00|1939.6|1938.4|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|58
1650547200000|2022-04-21 13:20:00|1939.8|1938.6|1939.6|1938.4|1940.1|1938.9|1939.6|1938.4|56
1650547500000|2022-04-21 13:25:00|1939.1|1937.9|1939.1|1937.9|1939.6|1938.4|1938.1|1936.9|116
1650547800000|2022-04-21 13:30:00|1939.6|1938.4|1941.6|1940.4|1942.1|1940.9|1939.1|1937.9|284
1650548100000|2022-04-21 13:35:00|1942.1|1940.9|1937.6|1936.4|1942.6|1941.4|1937.6|1936.4|381
1650548400000|2022-04-21 13:40:00|1937.1|1935.9|1937.1|1935.9|1937.6|1936.4|1936.6|1935.4|244
1650548700000|2022-04-21 13:45:00|1936.8|1935.6|1937.6|1936.4|1938.1|1936.9|1936.1|1934.9|369
1650549000000|2022-04-21 13:50:00|1937.8|1936.6|1937.1|1935.9|1939.1|1937.9|1936.1|1934.9|234
1650549300000|2022-04-21 13:55:00|1937.6|1936.4|1937.1|1935.9|1937.6|1936.4|1936.6|1935.4|113
1650549600000|2022-04-21 14:00:00|1936.8|1935.6|1937.6|1936.4|1937.6|1936.4|1936.6|1935.4|99
1650549900000|2022-04-21 14:05:00|1937.1|1935.9|1935.6|1934.4|1937.3|1936.1|1935.1|1933.9|206
1650550200000|2022-04-21 14:10:00|1935.1|1933.9|1935.6|1934.4|1936.6|1935.4|1935.1|1933.9|230
1650550500000|2022-04-21 14:15:00|1935.1|1933.9|1934.6|1933.4|1936.6|1935.4|1934.6|1933.4|176
1650550800000|2022-04-21 14:20:00|1934.3|1933.1|1934.6|1933.4|1934.6|1933.4|1933.1|1931.9|119
1650551100000|2022-04-21 14:25:00|1934.1|1932.9|1935.6|1934.4|1936.1|1934.9|1933.6|1932.4|83
1650551400000|2022-04-21 14:30:00|1936.1|1934.9|1936.1|1934.9|1936.1|1934.9|1935.1|1933.9|63
1650551700000|2022-04-21 14:35:00|1936.3|1935.1|1935.1|1933.9|1936.6|1935.4|1934.8|1933.6|86
1650552000000|2022-04-21 14:40:00|1935.6|1934.4|1934.6|1933.4|1935.6|1934.4|1933.6|1932.4|214
1650552300000|2022-04-21 14:45:00|1934.8|1933.6|1934.1|1932.9|1935.1|1933.9|1933.6|1932.4|227
1650552600000|2022-04-21 14:50:00|1934.6|1933.4|1934.6|1933.4|1935.1|1933.9|1933.8|1932.6|239
1650552900000|2022-04-21 14:55:00|1934.8|1933.6|1935.1|1933.9|1935.1|1933.9|1934.1|1932.9|92
1650553200000|2022-04-21 15:00:00|1934.8|1933.6|1935.6|1934.4|1935.6|1934.4|1934.1|1932.9|63
1650553500000|2022-04-21 15:05:00|1935.3|1934.1|1933.6|1932.4|1935.3|1934.1|1933.6|1932.4|188
1650553800000|2022-04-21 15:10:00|1934.1|1932.9|1934.6|1933.4|1935.1|1933.9|1933.6|1932.4|173
1650554100000|2022-04-21 15:15:00|1934.1|1932.9|1933.6|1932.4|1934.6|1933.4|1932.6|1931.4|158
1650554400000|2022-04-21 15:20:00|1933.1|1931.9|1932.6|1931.4|1933.3|1932.1|1931.1|1929.9|161
1650554700000|2022-04-21 15:25:00|1933.1|1931.9|1932.1|1930.9|1933.6|1932.4|1931.6|1930.4|163
1650555000000|2022-04-21 15:30:00|1931.6|1930.4|1931.6|1930.4|1932.6|1931.4|1931.1|1929.9|128
1650555300000|2022-04-21 15:35:00|1931.1|1929.9|1930.6|1929.4|1932.1|1930.9|1930.1|1928.9|106
1650555600000|2022-04-21 15:40:00|1930.1|1928.9|1929.6|1928.4|1930.1|1928.9|1929.1|1927.9|157
1650555900000|2022-04-21 15:45:00|1929.1|1927.9|1929.1|1927.9|1929.6|1928.4|1928.1|1926.9|160
1650556200000|2022-04-21 15:50:00|1928.8|1927.6|1928.6|1927.4|1929.6|1928.4|1928.1|1926.9|59
1650556500000|2022-04-21 15:55:00|1928.1|1926.9|1926.1|1924.9|1928.1|1926.9|1926.1|1924.9|179
1650556800000|2022-04-21 16:00:00|1926.3|1925.1|1924.1|1922.9|1927.1|1925.9|1924.1|1922.9|293
1650557100000|2022-04-21 16:05:00|1923.8|1922.6|1923.6|1922.4|1925.1|1923.9|1923.1|1921.9|242
1650557400000|2022-04-21 16:10:00|1923.3|1922.1|1923.1|1921.9|1924.1|1922.9|1922.6|1921.4|76
1650557700000|2022-04-21 16:15:00|1922.6|1921.4|1924.1|1922.9|1924.1|1922.9|1922.6|1921.4|95
1650558000000|2022-04-21 16:20:00|1923.6|1922.4|1922.6|1921.4|1924.6|1923.4|1922.6|1921.4|132
1650558300000|2022-04-21 16:25:00|1922.8|1921.6|1922.6|1921.4|1924.6|1923.4|1922.6|1921.4|121
1650558600000|2022-04-21 16:30:00|1922.8|1921.6|1923.6|1922.4|1924.1|1922.9|1922.3|1921.1|75
1650558900000|2022-04-21 16:35:00|1924.1|1922.9|1922.6|1921.4|1924.1|1922.9|1922.6|1921.4|102
1650559200000|2022-04-21 16:40:00|1923.1|1921.9|1923.1|1921.9|1923.6|1922.4|1922.6|1921.4|91
1650559500000|2022-04-21 16:45:00|1922.6|1921.4|1921.1|1919.9|1923.1|1921.9|1920.6|1919.4|183
1650559800000|2022-04-21 16:50:00|1920.6|1919.4|1919.6|1918.4|1920.6|1919.4|1919.1|1917.9|152
1650560100000|2022-04-21 16:55:00|1919.3|1918.1|1919.6|1918.4|1920.6|1919.4|1919.1|1917.9|95
1650560400000|2022-04-21 17:00:00|1919.1|1917.9|1917.1|1915.9|1919.6|1918.4|1916.1|1914.9|194
1650560700000|2022-04-21 17:05:00|1916.6|1915.4|1916.1|1914.9|1917.1|1915.9|1916.1|1914.9|86
1650561000000|2022-04-21 17:10:00|1916.3|1915.1|1917.1|1915.9|1917.6|1916.4|1915.6|1914.4|123
1650561300000|2022-04-21 17:15:00|1917.3|1916.1|1914.6|1913.4|1917.6|1916.4|1914.1|1912.9|162
1650561600000|2022-04-21 17:20:00|1914.1|1912.9|1918.1|1916.9|1919.1|1917.9|1914.1|1912.9|165
1650561900000|2022-04-21 17:25:00|1917.8|1916.6|1920.1|1918.9|1920.6|1919.4|1916.6|1915.4|123
1650562200000|2022-04-21 17:30:00|1919.8|1918.6|1919.1|1917.9|1921.6|1920.4|1918.6|1917.4|112
1650562500000|2022-04-21 17:35:00|1918.6|1917.4|1917.1|1915.9|1919.1|1917.9|1916.6|1915.4|139
1650562800000|2022-04-21 17:40:00|1916.8|1915.6|1917.6|1916.4|1918.6|1917.4|1916.3|1915.1|151
1650563100000|2022-04-21 17:45:00|1917.3|1916.1|1918.1|1916.9|1919.6|1918.4|1916.6|1915.4|90
1650563400000|2022-04-21 17:50:00|1918.3|1917.1|1916.6|1915.4|1918.6|1917.4|1916.6|1915.4|64
1650563700000|2022-04-21 17:55:00|1916.8|1915.6|1915.1|1913.9|1917.1|1915.9|1914.1|1912.9|108
1650564000000|2022-04-21 18:00:00|1914.6|1913.4|1912.1|1910.9|1914.6|1913.4|1912.1|1910.9|114
1650564300000|2022-04-21 18:05:00|1911.6|1910.4|1913.1|1911.9|1913.3|1912.1|1911.6|1910.4|99
1650564600000|2022-04-21 18:10:00|1912.6|1911.4|1912.6|1911.4|1914.1|1912.9|1912.6|1911.4|100
1650564900000|2022-04-21 18:15:00|1912.3|1911.1|1913.1|1911.9|1913.6|1912.4|1912.1|1910.9|96
1650565200000|2022-04-21 18:20:00|1913.3|1912.1|1913.1|1911.9|1915.1|1913.9|1912.8|1911.6|143
1650565500000|2022-04-21 18:25:00|1913.3|1912.1|1914.1|1912.9|1915.1|1913.9|1913.1|1911.9|121
1650565800000|2022-04-21 18:30:00|1913.6|1912.4|1915.1|1913.9|1916.1|1914.9|1912.6|1911.4|250
1650566100000|2022-04-21 18:35:00|1915.6|1914.4|1913.6|1912.4|1917.1|1915.9|1913.6|1912.4|234
1650566400000|2022-04-21 18:40:00|1914.1|1912.9|1911.1|1909.9|1914.1|1912.9|1911.1|1909.9|108
1650566700000|2022-04-21 18:45:00|1910.8|1909.6|1910.6|1909.4|1911.1|1909.9|1909.6|1908.4|162
1650567000000|2022-04-21 18:50:00|1910.1|1908.9|1909.6|1908.4|1910.6|1909.4|1909.6|1908.4|95
1650567300000|2022-04-21 18:55:00|1909.1|1907.9|1909.6|1908.4|1910.1|1908.9|1908.1|1906.9|135
1650567600000|2022-04-21 19:00:00|1909.3|1908.1|1907.1|1905.9|1909.6|1908.4|1906.6|1905.4|190
1650567900000|2022-04-21 19:05:00|1907.3|1906.1|1907.1|1905.9|1908.6|1907.4|1906.6|1905.4|182
1650568200000|2022-04-21 19:10:00|1906.8|1905.6|1907.1|1905.9|1907.6|1906.4|1906.1|1904.9|188
1650568500000|2022-04-21 19:15:00|1907.3|1906.1|1907.1|1905.9|1908.1|1906.9|1906.1|1904.9|206
1650568800000|2022-04-21 19:20:00|1907.3|1906.1|1908.6|1907.4|1908.6|1907.4|1906.3|1905.1|140
1650569100000|2022-04-21 19:25:00|1908.3|1907.1|1910.1|1908.9|1910.6|1909.4|1907.1|1905.9|225
1650569400000|2022-04-21 19:30:00|1909.8|1908.6|1907.1|1905.9|1910.1|1908.9|1907.1|1905.9|275
1650569700000|2022-04-21 19:35:00|1906.8|1905.6|1907.1|1905.9|1907.6|1906.4|1905.6|1904.4|120
1650570000000|2022-04-21 19:40:00|1907.6|1906.4|1908.1|1906.9|1908.6|1907.4|1906.6|1905.4|154
1650570300000|2022-04-21 19:45:00|1908.3|1907.1|1905.6|1904.4|1908.6|1907.4|1905.6|1904.4|197
1650570600000|2022-04-21 19:50:00|1906.1|1904.9|1909.1|1907.9|1910.1|1908.9|1906.1|1904.9|368
1650570900000|2022-04-21 19:55:00|1908.6|1907.4|1907.6|1906.4|1909.1|1907.9|1906.6|1905.4|336
1650571200000|2022-04-21 20:00:00|1907.3|1906.1|1905.6|1904.4|1907.3|1906.1|1905.6|1904.4|49
1650571500000|2022-04-21 20:05:00|1905.8|1904.6|1906.6|1905.4|1906.8|1905.6|1905.6|1904.4|68
1650571800000|2022-04-21 20:10:00|1906.1|1904.9|1907.1|1905.9|1907.6|1906.4|1905.6|1904.4|23
1650572100000|2022-04-21 20:15:00|1907.3|1906.1|1906.1|1904.9|1907.6|1906.4|1906.1|1904.9|12
1650572400000|2022-04-21 20:20:00|1906.6|1905.4|1906.6|1905.4|1906.6|1905.4|1906.1|1904.9|11
1650572700000|2022-04-21 20:25:00|1907.1|1905.9|1906.6|1905.4|1907.3|1906.1|1906.6|1905.4|9
1650573000000|2022-04-21 20:30:00|1906.3|1905.1|1907.1|1905.9|1907.6|1906.4|1906.1|1904.9|10
1650573300000|2022-04-21 20:35:00|1907.6|1906.4|1907.3|1906.1|1907.6|1906.4|1907.1|1905.9|2
1650573600000|2022-04-21 20:40:00|1907.1|1905.9|1907.1|1905.9|1907.6|1906.4|1906.6|1905.4|9
1650573900000|2022-04-21 20:45:00|1906.6|1905.4|1906.3|1905.1|1906.8|1905.6|1906.3|1905.1|16
1650574200000|2022-04-21 20:50:00|1906.6|1905.4|1906.3|1905.1|1906.6|1905.4|1906.1|1904.9|73
1650574500000|2022-04-21 20:55:00|1905.3|1904.1|1902.2|1900.2|1905.3|1904.1|1896.8|1895.6|0
1650574800000|2022-04-21 21:00:00|1902.9|1900.9|1902.9|1900.9|1903|1901|1902.9|1900.9|15
1650575100000|2022-04-21 21:05:00|1903|1901|1902.9|1900.9|1903|1901|1902.9|1900.9|0
1650575700000|2022-04-21 21:15:00|1902.1|1900.1|1901.9|1899.9|1902.1|1900.1|1901.9|1899.9|0
1650576000000|2022-04-21 21:20:00|1902|1900|1902.1|1900.1|1902.1|1900.1|1901.8|1899.8|0
1650576600000|2022-04-21 21:30:00|1902|1900|1902|1900|1902.1|1900.1|1902|1900|0
1650577500000|2022-04-21 21:45:00|1902.1|1900.1|1902|1900|1902.1|1900.1|1902|1900|0
1650577800000|2022-04-21 21:50:00|1902.1|1900.1|1901.9|1899.9|1902.1|1900.1|1901.9|1899.9|0
1650578100000|2022-04-21 21:55:00|1902|1900|1902.1|1900.1|1902.1|1900.1|1902|1900|0
1650578400000|2022-04-21 22:00:00|1902.5|1900.5|1903.9|1901.9|1905.2|1903.2|1902.3|1900.3|0
1650578700000|2022-04-21 22:05:00|1904|1902|1904.6|1902.6|1904.6|1902.6|1903.9|1901.9|0
1650579000000|2022-04-21 22:10:00|1904.5|1902.5|1904|1902|1904.6|1902.6|1903.9|1901.9|0
1650579300000|2022-04-21 22:15:00|1903.9|1901.9|1904|1902|1904.3|1902.3|1903.9|1901.9|0
1650579600000|2022-04-21 22:20:00|1904.1|1902.1|1904.4|1902.4|1904.9|1902.9|1904|1902|0
1650579900000|2022-04-21 22:25:00|1904.3|1902.3|1904.3|1902.3|1904.4|1902.4|1904.3|1902.3|0
1650580200000|2022-04-21 22:30:00|1904.4|1902.4|1905|1903|1905.3|1903.3|1904.4|1902.4|0
1650580500000|2022-04-21 22:35:00|1905.1|1903.1|1905.1|1903.1|1905.2|1903.2|1905.1|1903.1|0
1650580800000|2022-04-21 22:40:00|1905.2|1903.2|1905.4|1903.4|1905.6|1903.6|1905.1|1903.1|0
1650581100000|2022-04-21 22:45:00|1905.3|1903.3|1905.3|1903.3|1905.3|1903.3|1905.3|1903.3|0
1650581400000|2022-04-21 22:50:00|1905|1903|1904.7|1902.7|1905|1903|1904.6|1902.6|0
1650581700000|2022-04-21 22:55:00|1904.5|1902.5|1904.4|1902.4|1904.5|1902.5|1904.3|1902.3|0
1650582000000|2022-04-21 23:00:00|1904.1|1902.1|1902.8|1900.8|1904.1|1902.1|1902.8|1900.8|0
1650582300000|2022-04-21 23:05:00|1902.6|1900.6|1901.2|1899.2|1902.6|1900.6|1900.9|1898.9|0
1650582600000|2022-04-21 23:10:00|1901.3|1899.3|1901.2|1899.2|1901.9|1899.9|1901.2|1899.2|0
1650582900000|2022-04-21 23:15:00|1901.3|1899.3|1901.3|1899.3|1901.7|1899.7|1901.1|1899.1|0
1650583200000|2022-04-21 23:20:00|1901.4|1899.4|1902.3|1900.3|1902.3|1900.3|1901.4|1899.4|0
1650583500000|2022-04-21 23:25:00|1902.5|1900.5|1901.9|1899.9|1902.6|1900.6|1901.4|1899.4|0
1650583800000|2022-04-21 23:30:00|1902|1900|1903.8|1901.8|1904.4|1902.4|1900.5|1898.5|0
1650584100000|2022-04-21 23:35:00|1903.3|1901.3|1902.3|1900.3|1904|1902|1901.7|1899.7|0
1650584400000|2022-04-21 23:40:00|1902.5|1900.5|1903.5|1901.5|1903.7|1901.7|1901.7|1899.7|0
1650584700000|2022-04-21 23:45:00|1902.8|1901.6|1904.1|1902.9|1906.8|1905.6|1902.6|1901.4|905
1650585000000|2022-04-21 23:50:00|1903.6|1902.4|1904.1|1902.9|1906.1|1904.9|1903.1|1901.9|304
1650585300000|2022-04-21 23:55:00|1904.6|1903.4|1903.3|1902.1|1904.6|1903.4|1901.1|1899.9|599
1650585600000|2022-04-22 00:00:00|1903.1|1902.3|1904.9|1904.1|1905.4|1904.6|1899.4|1898.6|2246
1650585900000|2022-04-22 00:05:00|1904.6|1903.8|1903.9|1903.1|1905.4|1904.6|1901.9|1901.1|1296
1650586200000|2022-04-22 00:10:00|1903.4|1902.6|1902.4|1901.6|1904.4|1903.6|1899.4|1898.6|1119
1650586500000|2022-04-22 00:15:00|1902.9|1902.1|1900.9|1900.1|1902.9|1902.1|1900.4|1899.6|615
1650586800000|2022-04-22 00:20:00|1900.4|1899.6|1900.9|1900.1|1902.4|1901.6|1900.4|1899.6|421
1650587100000|2022-04-22 00:25:00|1900.4|1899.6|1899.9|1899.1|1900.9|1900.1|1898.9|1898.1|566
1650587400000|2022-04-22 00:30:00|1899.4|1898.6|1902.4|1901.6|1902.4|1901.6|1896.9|1896.1|839
1650587700000|2022-04-22 00:35:00|1901.9|1901.1|1899.4|1898.6|1902.9|1902.1|1898.4|1897.6|906
1650588000000|2022-04-22 00:40:00|1899.9|1899.1|1895.4|1894.6|1899.9|1899.1|1894.9|1894.1|832
1650588300000|2022-04-22 00:45:00|1894.9|1894.1|1892.4|1891.6|1894.9|1894.1|1892.4|1891.6|654
1650588600000|2022-04-22 00:50:00|1892.9|1892.1|1893.9|1893.1|1894.4|1893.6|1892.4|1891.6|755
1650588900000|2022-04-22 00:55:00|1893.4|1892.6|1896.9|1896.1|1896.9|1896.1|1892.9|1892.1|828
1650589200000|2022-04-22 01:00:00|1896.4|1895.6|1894.4|1893.6|1896.9|1896.1|1893.9|1893.1|594
1650589500000|2022-04-22 01:05:00|1893.9|1893.1|1895.9|1895.1|1896.4|1895.6|1893.4|1892.6|777
1650589800000|2022-04-22 01:10:00|1896.4|1895.6|1896.9|1896.1|1897.9|1897.1|1895.4|1894.6|431
1650590100000|2022-04-22 01:15:00|1897.4|1896.6|1898.9|1898.1|1899.4|1898.6|1896.9|1896.1|503
1650590400000|2022-04-22 01:20:00|1899.4|1898.6|1900.9|1900.1|1901.6|1900.8|1899.4|1898.6|412
1650590700000|2022-04-22 01:25:00|1901.4|1900.6|1900.9|1900.1|1902.4|1901.6|1900.4|1899.6|494
1650591000000|2022-04-22 01:30:00|1901.1|1900.3|1901.9|1901.1|1902.4|1901.6|1899.9|1899.1|604
1650591300000|2022-04-22 01:35:00|1902.4|1901.6|1899.4|1898.6|1902.9|1902.1|1899.4|1898.6|384
1650591600000|2022-04-22 01:40:00|1898.9|1898.1|1896.9|1896.1|1899.9|1899.1|1896.9|1896.1|433
1650591900000|2022-04-22 01:45:00|1897.1|1896.3|1897.4|1896.6|1897.6|1896.8|1895.4|1894.6|435
1650592200000|2022-04-22 01:50:00|1897.1|1896.3|1900.9|1900.1|1900.9|1900.1|1897.1|1896.3|298
1650592500000|2022-04-22 01:55:00|1901.4|1900.6|1901.4|1900.6|1902.4|1901.6|1900.4|1899.6|361
1650592800000|2022-04-22 02:00:00|1901.6|1900.8|1902.4|1901.6|1902.4|1901.6|1900.9|1900.1|372
1650593100000|2022-04-22 02:05:00|1901.9|1901.1|1902.9|1902.1|1903.4|1902.6|1901.9|1901.1|182
1650593400000|2022-04-22 02:10:00|1903.4|1902.6|1902.4|1901.6|1903.4|1902.6|1901.9|1901.1|268
1650593700000|2022-04-22 02:15:00|1901.9|1901.1|1902.4|1901.6|1903.1|1902.3|1901.4|1900.6|250
1650594000000|2022-04-22 02:20:00|1902.9|1902.1|1901.6|1900.8|1902.9|1902.1|1901.4|1900.6|162
1650594300000|2022-04-22 02:25:00|1901.9|1901.1|1902.4|1901.6|1902.9|1902.1|1901.4|1900.6|243
1650594600000|2022-04-22 02:30:00|1901.9|1901.1|1901.4|1900.6|1901.9|1901.1|1899.4|1898.6|313
1650594900000|2022-04-22 02:35:00|1901.6|1900.8|1903.4|1902.6|1903.4|1902.6|1901.4|1900.6|103
1650595200000|2022-04-22 02:40:00|1903.1|1902.3|1903.4|1902.6|1903.4|1902.6|1902.4|1901.6|54
1650595500000|2022-04-22 02:45:00|1903.9|1903.1|1903.9|1903.1|1904.4|1903.6|1902.9|1902.1|87
1650595800000|2022-04-22 02:50:00|1904.4|1903.6|1904.9|1904.1|1904.9|1904.1|1903.6|1902.8|48
1650596100000|2022-04-22 02:55:00|1904.4|1903.6|1904.4|1903.6|1904.9|1904.1|1903.9|1903.1|138
1650596400000|2022-04-22 03:00:00|1904.1|1903.3|1903.4|1902.6|1904.4|1903.6|1902.4|1901.6|159
1650596700000|2022-04-22 03:05:00|1903.1|1902.3|1902.4|1901.6|1903.4|1902.6|1901.9|1901.1|97
1650597000000|2022-04-22 03:10:00|1902.9|1902.1|1904.4|1903.6|1904.4|1903.6|1902.4|1901.6|105
1650597300000|2022-04-22 03:15:00|1904.9|1904.1|1902.9|1902.1|1905.6|1904.8|1902.9|1902.1|313
1650597600000|2022-04-22 03:20:00|1902.4|1901.6|1901.9|1901.1|1902.4|1901.6|1901.9|1901.1|215
1650597900000|2022-04-22 03:25:00|1902.1|1901.3|1902.4|1901.6|1903.4|1902.6|1902.1|1901.3|63
1650598200000|2022-04-22 03:30:00|1901.9|1901.1|1902.9|1902.1|1903.9|1903.1|1901.9|1901.1|457
1650598500000|2022-04-22 03:35:00|1903.4|1902.6|1902.4|1901.6|1903.4|1902.6|1901.9|1901.1|248
1650598800000|2022-04-22 03:40:00|1902.9|1902.1|1902.4|1901.6|1902.9|1902.1|1902.4|1901.6|91
1650599100000|2022-04-22 03:45:00|1902.9|1902.1|1903.4|1902.6|1903.9|1903.1|1902.4|1901.6|241
1650599400000|2022-04-22 03:50:00|1902.9|1902.1|1903.4|1902.6|1903.4|1902.6|1902.9|1902.1|139
1650599700000|2022-04-22 03:55:00|1903.9|1903.1|1903.9|1903.1|1903.9|1903.1|1903.9|1903.1|120
1650600000000|2022-04-22 04:00:00|1904.4|1903.6|1903.4|1902.6|1904.4|1903.6|1903.4|1902.6|195
1650600300000|2022-04-22 04:05:00|1902.9|1902.1|1903.4|1902.6|1903.4|1902.6|1902.9|1902.1|193
1650600600000|2022-04-22 04:10:00|1902.9|1902.1|1903.4|1902.6|1903.4|1902.6|1902.9|1902.1|103
1650600900000|2022-04-22 04:15:00|1902.9|1902.1|1902.4|1901.6|1902.9|1902.1|1900.9|1900.1|496
1650601200000|2022-04-22 04:20:00|1901.9|1901.1|1903.9|1903.1|1904.4|1903.6|1901.9|1901.1|531
1650601500000|2022-04-22 04:25:00|1904.4|1903.6|1904.4|1903.6|1904.9|1904.1|1903.9|1903.1|188
1650601800000|2022-04-22 04:30:00|1904.9|1904.1|1903.9|1903.1|1904.9|1904.1|1903.4|1902.6|213
1650602100000|2022-04-22 04:35:00|1903.4|1902.6|1903.9|1903.1|1903.9|1903.1|1903.4|1902.6|131
1650602400000|2022-04-22 04:40:00|1904.4|1903.6|1904.4|1903.6|1904.4|1903.6|1904.4|1903.6|109
1650602700000|2022-04-22 04:45:00|1903.9|1903.1|1903.9|1903.1|1903.9|1903.1|1903.9|1903.1|215
1650603000000|2022-04-22 04:50:00|1904.4|1903.6|1903.4|1902.6|1904.4|1903.6|1903.4|1902.6|216
1650603300000|2022-04-22 04:55:00|1903.9|1903.1|1903.9|1903.1|1904.4|1903.6|1903.4|1902.6|300
1650603600000|2022-04-22 05:00:00|1904.4|1903.6|1904.9|1904.1|1905.4|1904.6|1903.9|1903.1|392
1650603900000|2022-04-22 05:05:00|1905.4|1904.6|1904.9|1904.1|1905.9|1905.1|1904.4|1903.6|488
1650604200000|2022-04-22 05:10:00|1905.4|1904.6|1906.9|1906.1|1906.9|1906.1|1904.9|1904.1|540
1650604500000|2022-04-22 05:15:00|1907.4|1906.6|1906.9|1906.1|1907.9|1907.1|1906.4|1905.6|443
1650604800000|2022-04-22 05:20:00|1906.4|1905.6|1905.4|1904.6|1906.4|1905.6|1905.4|1904.6|273
1650605100000|2022-04-22 05:25:00|1905.9|1905.1|1905.4|1904.6|1906.4|1905.6|1905.4|1904.6|188
1650605400000|2022-04-22 05:30:00|1904.9|1904.1|1906.9|1906.1|1906.9|1906.1|1904.9|1904.1|292
1650605700000|2022-04-22 05:35:00|1906.4|1905.6|1905.9|1905.1|1906.4|1905.6|1905.4|1904.6|411
1650606000000|2022-04-22 05:40:00|1906.4|1905.6|1906.4|1905.6|1906.4|1905.6|1905.9|1905.1|263
1650606300000|2022-04-22 05:45:00|1906.9|1906.1|1907.4|1906.6|1909.4|1908.6|1906.9|1906.1|915
1650606600000|2022-04-22 05:50:00|1906.9|1906.1|1905.4|1904.6|1907.4|1906.6|1904.4|1903.6|972
1650606900000|2022-04-22 05:55:00|1904.9|1904.1|1903.9|1903.1|1905.4|1904.6|1903.9|1903.1|2556
1650607200000|2022-04-22 06:00:00|1905.4|1904.6|1904.9|1904.1|1905.9|1905.1|1903.9|1903.1|2292
1650607500000|2022-04-22 06:05:00|1905.4|1904.6|1905.1|1903.1|1905.9|1905.1|1903.4|1902.6|765
1650607800000|2022-04-22 06:10:00|1904.9|1902.9|1906|1904|1906.5|1904.5|1904.7|1902.7|19
1650608100000|2022-04-22 06:15:00|1905.9|1903.9|1904|1902|1905.9|1903.9|1903.8|1901.8|340
1650608400000|2022-04-22 06:20:00|1904.1|1902.1|1904.3|1902.3|1904.7|1902.7|1903.9|1901.9|0
1650608700000|2022-04-22 06:25:00|1904.4|1902.4|1905.3|1903.3|1905.5|1903.5|1903.6|1901.6|0
1650609000000|2022-04-22 06:30:00|1905.5|1903.5|1905|1903|1905.8|1903.8|1904.9|1902.9|0
1650609300000|2022-04-22 06:35:00|1904.9|1902.9|1905.2|1903.2|1905.3|1903.3|1904.4|1902.4|0
1650609600000|2022-04-22 06:40:00|1905.5|1903.5|1904.9|1902.9|1905.8|1903.8|1904.9|1902.9|0
1650609900000|2022-04-22 06:45:00|1905|1903|1905.5|1903.5|1905.6|1903.6|1904.8|1902.8|0
1650610200000|2022-04-22 06:50:00|1905.4|1903.4|1905.3|1903.3|1905.4|1903.4|1904.6|1902.6|0
1650610500000|2022-04-22 06:55:00|1905.5|1903.5|1905.1|1903.1|1906.2|1904.2|1905.1|1903.1|0
1650610800000|2022-04-22 07:00:00|1905.2|1903.2|1907.7|1905.7|1908.1|1906.1|1904.5|1902.5|0
1650611100000|2022-04-22 07:05:00|1907.5|1905.5|1906.1|1904.1|1908.1|1906.1|1906|1904|0
1650611400000|2022-04-22 07:10:00|1906.2|1904.2|1907.2|1905.2|1908.1|1906.1|1905.8|1903.8|0
1650611700000|2022-04-22 07:15:00|1907.6|1905.6|1906.4|1904.4|1908.5|1906.5|1906.4|1904.4|0
1650612000000|2022-04-22 07:20:00|1906.3|1904.3|1903.7|1901.7|1906.3|1904.3|1903.2|1901.2|0
1650612300000|2022-04-22 07:25:00|1903.5|1901.5|1903.3|1901.3|1904.8|1902.8|1903.2|1901.2|0
1650612600000|2022-04-22 07:30:00|1903.4|1901.4|1904.1|1902.9|1905.1|1903.9|1902.6|1901.2|348
1650612900000|2022-04-22 07:35:00|1903.8|1902.6|1905.3|1904.1|1905.6|1904.4|1903.6|1902.4|246
1650613200000|2022-04-22 07:40:00|1905.6|1904.4|1906.6|1905.4|1907.1|1905.9|1905.1|1903.9|152
1650613500000|2022-04-22 07:45:00|1906.3|1905.1|1906.1|1904.9|1907.1|1905.9|1905.6|1904.4|123
1650613800000|2022-04-22 07:50:00|1906.3|1905.1|1908.1|1906.9|1908.1|1906.9|1906.3|1905.1|149
1650614100000|2022-04-22 07:55:00|1907.6|1906.4|1910.6|1909.4|1911.1|1909.9|1907.3|1906.1|336
1650614400000|2022-04-22 08:00:00|1910.3|1909.1|1912.1|1910.9|1912.1|1910.9|1910.1|1908.9|285
1650614700000|2022-04-22 08:05:00|1911.6|1910.4|1912.1|1910.9|1912.6|1911.4|1911.1|1909.9|126
1650615000000|2022-04-22 08:10:00|1911.8|1910.6|1911.1|1909.9|1912.6|1911.4|1910.6|1909.4|108
1650615300000|2022-04-22 08:15:00|1910.6|1909.4|1910.1|1908.9|1912.1|1910.9|1909.8|1908.6|97
1650615600000|2022-04-22 08:20:00|1909.8|1908.6|1912.6|1911.4|1913.1|1911.9|1909.6|1908.4|52
1650615900000|2022-04-22 08:25:00|1912.8|1911.6|1912.1|1910.9|1913.6|1912.4|1912.1|1910.9|40
1650616200000|2022-04-22 08:30:00|1911.6|1910.4|1910.6|1909.4|1912.1|1910.9|1910.1|1908.9|50
1650616500000|2022-04-22 08:35:00|1911.1|1909.9|1911.1|1909.9|1911.8|1910.6|1910.6|1909.4|75
1650616800000|2022-04-22 08:40:00|1911.6|1910.4|1909.6|1908.4|1911.6|1910.4|1909.6|1908.4|50
1650617100000|2022-04-22 08:45:00|1909.1|1907.9|1910.1|1908.9|1910.6|1909.4|1909.1|1907.9|44
1650617400000|2022-04-22 08:50:00|1909.6|1908.4|1908.6|1907.4|1910.1|1908.9|1908.6|1907.4|48
1650617700000|2022-04-22 08:55:00|1908.8|1907.6|1908.6|1907.4|1909.1|1907.9|1908.1|1906.9|102
1650618000000|2022-04-22 09:00:00|1908.3|1907.1|1908.6|1907.4|1909.1|1907.9|1908.1|1906.9|122
1650618300000|2022-04-22 09:05:00|1908.8|1907.6|1909.1|1907.9|1910.1|1908.9|1908.6|1907.4|128
1650618600000|2022-04-22 09:10:00|1909.6|1908.4|1910.1|1908.9|1910.6|1909.4|1909.1|1907.9|33
1650618900000|2022-04-22 09:15:00|1910.3|1909.1|1910.6|1909.4|1911.1|1909.9|1909.8|1908.6|31
1650619200000|2022-04-22 09:20:00|1910.3|1909.1|1909.6|1908.4|1911.1|1909.9|1909.1|1907.9|95
1650619500000|2022-04-22 09:25:00|1910.1|1908.9|1910.1|1908.9|1910.3|1909.1|1909.6|1908.4|23
1650619800000|2022-04-22 09:30:00|1910.6|1909.4|1910.1|1908.9|1911.1|1909.9|1910.1|1908.9|33
1650620100000|2022-04-22 09:35:00|1910.3|1909.1|1910.3|1909.1|1910.6|1909.4|1909.1|1907.9|76
1650620400000|2022-04-22 09:40:00|1910.1|1908.9|1909.6|1908.4|1910.3|1909.1|1909.6|1908.4|39
1650620700000|2022-04-22 09:45:00|1909.3|1908.1|1909.6|1908.4|1909.6|1908.4|1908.1|1906.9|129
1650621000000|2022-04-22 09:50:00|1909.1|1907.9|1906.6|1905.4|1909.1|1907.9|1906.3|1905.1|73
1650621300000|2022-04-22 09:55:00|1906.1|1904.9|1904.6|1903.4|1906.6|1905.4|1904.1|1902.9|244
1650621600000|2022-04-22 10:00:00|1904.3|1903.1|1905.6|1904.4|1905.6|1904.4|1904.1|1902.9|121
1650621900000|2022-04-22 10:05:00|1905.3|1904.1|1903.6|1902.4|1905.8|1904.6|1903.6|1902.4|48
1650622200000|2022-04-22 10:10:00|1903.8|1902.6|1905.1|1903.9|1905.1|1903.9|1903.6|1902.4|13
1650622500000|2022-04-22 10:15:00|1904.8|1903.6|1905.1|1903.9|1905.1|1903.9|1904.1|1902.9|23
1650622800000|2022-04-22 10:20:00|1904.8|1903.6|1905.6|1904.4|1906.1|1904.9|1904.3|1903.1|95
1650623100000|2022-04-22 10:25:00|1905.1|1903.9|1903.6|1902.4|1905.1|1903.9|1903.6|1902.4|63
1650623400000|2022-04-22 10:30:00|1904.1|1902.9|1903.6|1902.4|1904.6|1903.4|1903.1|1901.9|102
1650623700000|2022-04-22 10:35:00|1903.3|1902.1|1904.6|1903.4|1904.6|1903.4|1903.3|1902.1|33
1650624000000|2022-04-22 10:40:00|1904.3|1903.1|1905.6|1904.4|1905.6|1904.4|1904.1|1902.9|19
1650624300000|2022-04-22 10:45:00|1906.1|1904.9|1906.1|1904.9|1906.6|1905.4|1905.6|1904.4|25
1650624600000|2022-04-22 10:50:00|1905.8|1904.6|1905.1|1903.9|1906.1|1904.9|1905.1|1903.9|40
1650624900000|2022-04-22 10:55:00|1905.3|1904.1|1906.1|1904.9|1906.1|1904.9|1905.1|1903.9|44
1650625200000|2022-04-22 11:00:00|1906.3|1905.1|1906.6|1905.4|1906.6|1905.4|1905.6|1904.4|44
1650625500000|2022-04-22 11:05:00|1907.1|1905.9|1907.3|1906.1|1907.6|1906.4|1906.1|1904.9|68
1650625800000|2022-04-22 11:10:00|1907.1|1905.9|1908.1|1906.9|1908.3|1907.1|1907.1|1905.9|29
1650626100000|2022-04-22 11:15:00|1907.6|1906.4|1908.6|1907.4|1908.6|1907.4|1907.6|1906.4|62
1650626400000|2022-04-22 11:20:00|1908.8|1907.6|1908.3|1907.1|1909.1|1907.9|1908.1|1906.9|72
1650626700000|2022-04-22 11:25:00|1908.1|1906.9|1909.1|1907.9|1909.1|1907.9|1908.1|1906.9|55
1650627000000|2022-04-22 11:30:00|1908.6|1907.4|1908.6|1907.4|1909.6|1908.4|1908.6|1907.4|77
1650627300000|2022-04-22 11:35:00|1908.3|1907.1|1910.1|1908.9|1910.1|1908.9|1908.1|1906.9|189
1650627600000|2022-04-22 11:40:00|1909.6|1908.4|1908.6|1907.4|1909.6|1908.4|1908.6|1907.4|50
1650627900000|2022-04-22 11:45:00|1909.1|1907.9|1909.6|1908.4|1909.6|1908.4|1908.8|1907.6|87
1650628200000|2022-04-22 11:50:00|1909.1|1907.9|1909.1|1907.9|1909.6|1908.4|1908.6|1907.4|52
1650628500000|2022-04-22 11:55:00|1909.3|1908.1|1909.6|1908.4|1909.6|1908.4|1908.1|1906.9|45
1650628800000|2022-04-22 12:00:00|1910.1|1908.9|1910.6|1909.4|1910.6|1909.4|1909.6|1908.4|74
1650629100000|2022-04-22 12:05:00|1910.3|1909.1|1909.8|1908.6|1910.6|1909.4|1909.6|1908.4|16
1650629400000|2022-04-22 12:10:00|1910.1|1908.9|1909.6|1908.4|1910.1|1908.9|1909.6|1908.4|51
1650629700000|2022-04-22 12:15:00|1909.8|1908.6|1910.6|1909.4|1911.1|1909.9|1909.6|1908.4|49
1650630000000|2022-04-22 12:20:00|1910.3|1909.1|1910.1|1908.9|1910.3|1909.1|1909.6|1908.4|58
1650630300000|2022-04-22 12:25:00|1910.3|1909.1|1910.6|1909.4|1910.8|1909.6|1910.1|1908.9|42
1650630600000|2022-04-22 12:30:00|1910.8|1909.6|1910.1|1908.9|1911.1|1909.9|1910.1|1908.9|36
1650630900000|2022-04-22 12:35:00|1910.3|1909.1|1910.1|1908.9|1910.6|1909.4|1909.6|1908.4|49
1650631200000|2022-04-22 12:40:00|1909.6|1908.4|1909.6|1908.4|1909.6|1908.4|1909.1|1907.9|36
1650631500000|2022-04-22 12:45:00|1909.8|1908.6|1908.6|1907.4|1910.1|1908.9|1908.1|1906.9|45
1650631800000|2022-04-22 12:50:00|1908.3|1907.1|1908.6|1907.4|1908.6|1907.4|1908.1|1906.9|26
1650632100000|2022-04-22 12:55:00|1908.8|1907.6|1908.6|1907.4|1909.1|1907.9|1908.6|1907.4|36
1650632400000|2022-04-22 13:00:00|1908.8|1907.6|1908.6|1907.4|1909.1|1907.9|1908.6|1907.4|47
1650632700000|2022-04-22 13:05:00|1908.3|1907.1|1907.6|1906.4|1908.3|1907.1|1907.6|1906.4|20
1650633000000|2022-04-22 13:10:00|1907.8|1906.6|1907.6|1906.4|1908.1|1906.9|1907.1|1905.9|59
1650633300000|2022-04-22 13:15:00|1907.8|1906.6|1907.6|1906.4|1909.1|1907.9|1907.6|1906.4|260
1650633600000|2022-04-22 13:20:00|1907.8|1906.6|1908.6|1907.4|1908.6|1907.4|1907.6|1906.4|28
1650633900000|2022-04-22 13:25:00|1908.8|1907.6|1908.6|1907.4|1909.3|1908.1|1908.6|1907.4|37
1650634200000|2022-04-22 13:30:00|1909.1|1907.9|1910.1|1908.9|1911.1|1909.9|1908.1|1906.9|281
1650634500000|2022-04-22 13:35:00|1909.6|1908.4|1905.6|1904.4|1910.1|1908.9|1905.6|1904.4|256
1650634800000|2022-04-22 13:40:00|1905.1|1903.9|1901.6|1900.4|1906.1|1904.9|1900.6|1899.4|442
1650635100000|2022-04-22 13:45:00|1901.3|1900.1|1904.6|1903.4|1904.6|1903.4|1901.1|1899.9|122
1650635400000|2022-04-22 13:50:00|1904.1|1902.9|1904.8|1903.6|1905.8|1904.6|1903.8|1902.6|50
1650635700000|2022-04-22 13:55:00|1904.6|1903.4|1903.6|1902.4|1905.1|1903.9|1902.6|1901.4|80
1650636000000|2022-04-22 14:00:00|1903.1|1901.9|1903.6|1902.4|1906.6|1905.4|1903.1|1901.9|178
1650636300000|2022-04-22 14:05:00|1903.8|1902.6|1908.1|1906.9|1908.6|1907.4|1903.6|1902.4|429
1650636600000|2022-04-22 14:10:00|1907.8|1906.6|1905.6|1904.4|1908.1|1906.9|1904.8|1903.6|275
1650636900000|2022-04-22 14:15:00|1905.1|1903.9|1900.3|1899.1|1905.6|1904.4|1900.1|1898.9|293
1650637200000|2022-04-22 14:20:00|1900.1|1898.9|1899.1|1897.9|1900.3|1899.1|1898.1|1896.9|218
1650637500000|2022-04-22 14:25:00|1898.6|1897.4|1898.1|1896.9|1899.6|1898.4|1898.1|1896.9|142
1650637800000|2022-04-22 14:30:00|1898.6|1897.4|1898.6|1897.4|1899.1|1897.9|1896.6|1895.4|568
1650638100000|2022-04-22 14:35:00|1898.1|1896.9|1896.1|1894.9|1898.6|1897.4|1896.1|1894.9|1160
1650638400000|2022-04-22 14:40:00|1895.6|1894.4|1895.1|1893.9|1896.1|1894.9|1894.1|1892.9|274
1650638700000|2022-04-22 14:45:00|1894.8|1893.6|1896.1|1894.9|1897.1|1895.9|1894.6|1893.4|229
1650639000000|2022-04-22 14:50:00|1895.6|1894.4|1894.1|1892.9|1896.1|1894.9|1894.1|1892.9|104
1650639300000|2022-04-22 14:55:00|1894.3|1893.1|1894.1|1892.9|1895.6|1894.4|1894.1|1892.9|220
1650639600000|2022-04-22 15:00:00|1894.3|1893.1|1895.1|1893.9|1896.1|1894.9|1894.1|1892.9|196
1650639900000|2022-04-22 15:05:00|1895.3|1894.1|1899.1|1897.9|1899.1|1897.9|1894.6|1893.4|248
1650640200000|2022-04-22 15:10:00|1898.8|1897.6|1899.6|1898.4|1900.1|1898.9|1898.1|1896.9|246
1650640500000|2022-04-22 15:15:00|1899.8|1898.6|1899.6|1898.4|1900.6|1899.4|1898.6|1897.4|181
1650640800000|2022-04-22 15:20:00|1899.8|1898.6|1898.3|1897.1|1901.1|1899.9|1898.3|1897.1|65
1650641100000|2022-04-22 15:25:00|1898.1|1896.9|1898.1|1896.9|1898.6|1897.4|1897.6|1896.4|113
1650641400000|2022-04-22 15:30:00|1898.6|1897.4|1897.6|1896.4|1899.1|1897.9|1895.8|1894.6|89
1650641700000|2022-04-22 15:35:00|1897.3|1896.1|1895.6|1894.4|1897.8|1896.6|1895.3|1894.1|183
1650642000000|2022-04-22 15:40:00|1895.3|1894.1|1892.3|1891.1|1895.6|1894.4|1892.1|1890.9|106
1650642300000|2022-04-22 15:45:00|1892.6|1891.4|1893.1|1891.9|1894.1|1892.9|1892.1|1890.9|82
1650642600000|2022-04-22 15:50:00|1893.3|1892.1|1892.6|1891.4|1894.1|1892.9|1892.6|1891.4|97
1650642900000|2022-04-22 15:55:00|1893.1|1891.9|1892.1|1890.9|1893.1|1891.9|1891.6|1890.4|97
1650643200000|2022-04-22 16:00:00|1891.8|1890.6|1891.6|1890.4|1892.3|1891.1|1891.3|1890.1|104
1650643500000|2022-04-22 16:05:00|1892.1|1890.9|1892.6|1891.4|1893.1|1891.9|1892.1|1890.9|67
1650643800000|2022-04-22 16:10:00|1892.3|1891.1|1892.6|1891.4|1892.6|1891.4|1891.6|1890.4|65
1650644100000|2022-04-22 16:15:00|1892.1|1890.9|1893.1|1891.9|1893.6|1892.4|1892.1|1890.9|73
1650644400000|2022-04-22 16:20:00|1893.6|1892.4|1894.6|1893.4|1894.6|1893.4|1893.1|1891.9|72
1650644700000|2022-04-22 16:25:00|1894.8|1893.6|1894.1|1892.9|1895.1|1893.9|1893.6|1892.4|33
1650645000000|2022-04-22 16:30:00|1893.6|1892.4|1895.6|1894.4|1895.8|1894.6|1893.6|1892.4|68
1650645300000|2022-04-22 16:35:00|1895.8|1894.6|1895.6|1894.4|1897.1|1895.9|1895.6|1894.4|75
1650645600000|2022-04-22 16:40:00|1895.8|1894.6|1894.8|1893.6|1895.8|1894.6|1894.1|1892.9|52
1650645900000|2022-04-22 16:45:00|1894.6|1893.4|1895.1|1893.9|1895.1|1893.9|1894.6|1893.4|22
1650646200000|2022-04-22 16:50:00|1894.8|1893.6|1893.1|1891.9|1895.1|1893.9|1893.1|1891.9|57
1650646500000|2022-04-22 16:55:00|1892.6|1891.4|1893.1|1891.9|1893.6|1892.4|1892.6|1891.4|83
1650646800000|2022-04-22 17:00:00|1893.6|1892.4|1891.6|1890.4|1893.6|1892.4|1891.1|1889.9|89
1650647100000|2022-04-22 17:05:00|1892.1|1890.9|1892.6|1891.4|1893.1|1891.9|1891.6|1890.4|50
1650647400000|2022-04-22 17:10:00|1892.3|1891.1|1893.1|1891.9|1893.6|1892.4|1892.1|1890.9|38
1650647700000|2022-04-22 17:15:00|1892.8|1891.6|1893.1|1891.9|1894.1|1892.9|1892.8|1891.6|19
1650648000000|2022-04-22 17:20:00|1893.3|1892.1|1889.6|1888.4|1893.3|1892.1|1889.6|1888.4|85
1650648300000|2022-04-22 17:25:00|1889.8|1888.6|1891.6|1890.4|1892.1|1890.9|1889.6|1888.4|72
1650648600000|2022-04-22 17:30:00|1891.1|1889.9|1891.1|1889.9|1891.6|1890.4|1890.6|1889.4|22
1650648900000|2022-04-22 17:35:00|1890.6|1889.4|1889.1|1887.9|1890.6|1889.4|1888.6|1887.4|87
1650649200000|2022-04-22 17:40:00|1888.8|1887.6|1889.1|1887.9|1889.6|1888.4|1888.1|1886.9|61
1650649500000|2022-04-22 17:45:00|1889.3|1888.1|1888.6|1887.4|1890.1|1888.9|1888.1|1886.9|81
1650649800000|2022-04-22 17:50:00|1888.1|1886.9|1887.1|1885.9|1888.6|1887.4|1887.1|1885.9|40
1650650100000|2022-04-22 17:55:00|1887.3|1886.1|1887.1|1885.9|1888.1|1886.9|1887.1|1885.9|69
1650650400000|2022-04-22 18:00:00|1886.8|1885.6|1887.6|1886.4|1888.1|1886.9|1886.6|1885.4|132
1650650700000|2022-04-22 18:05:00|1887.3|1886.1|1887.6|1886.4|1888.6|1887.4|1887.1|1885.9|53
1650651000000|2022-04-22 18:10:00|1887.3|1886.1|1888.6|1887.4|1888.6|1887.4|1887.1|1885.9|64
1650651300000|2022-04-22 18:15:00|1888.3|1887.1|1890.1|1888.9|1890.3|1889.1|1887.6|1886.4|42
1650651600000|2022-04-22 18:20:00|1889.6|1888.4|1888.6|1887.4|1890.6|1889.4|1888.3|1887.1|41
1650651900000|2022-04-22 18:25:00|1888.1|1886.9|1888.1|1886.9|1888.6|1887.4|1887.8|1886.6|28
1650652200000|2022-04-22 18:30:00|1888.6|1887.4|1886.6|1885.4|1889.1|1887.9|1886.3|1885.1|34
1650652500000|2022-04-22 18:35:00|1886.8|1885.6|1886.6|1885.4|1887.6|1886.4|1886.6|1885.4|37
1650652800000|2022-04-22 18:40:00|1886.8|1885.6|1887.1|1885.9|1888.1|1886.9|1886.6|1885.4|24
1650653100000|2022-04-22 18:45:00|1886.8|1885.6|1885.6|1884.4|1887.1|1885.9|1885.1|1883.9|39
1650653400000|2022-04-22 18:50:00|1885.3|1884.1|1883.6|1882.4|1885.6|1884.4|1883.6|1882.4|119
1650653700000|2022-04-22 18:55:00|1883.8|1882.6|1884.6|1883.4|1884.6|1883.4|1882.6|1881.4|78
1650654000000|2022-04-22 19:00:00|1885.1|1883.9|1882.8|1881.6|1885.1|1883.9|1882.6|1881.4|100
1650654300000|2022-04-22 19:05:00|1883.1|1881.9|1882.8|1881.6|1884.1|1882.9|1882.6|1881.4|274
1650654600000|2022-04-22 19:10:00|1882.6|1881.4|1885.6|1884.4|1887.1|1885.9|1882.1|1880.9|583
1650654900000|2022-04-22 19:15:00|1885.1|1883.9|1886.6|1885.4|1887.6|1886.4|1884.6|1883.4|111
1650655200000|2022-04-22 19:20:00|1886.8|1885.6|1885.6|1884.4|1887.6|1886.4|1885.1|1883.9|136
1650655500000|2022-04-22 19:25:00|1885.8|1884.6|1886.8|1885.6|1887.6|1886.4|1885.6|1884.4|176
1650655800000|2022-04-22 19:30:00|1887.1|1885.9|1890.6|1889.4|1891.6|1890.4|1887.1|1885.9|161
1650656100000|2022-04-22 19:35:00|1890.8|1889.6|1890.6|1889.4|1892.1|1890.9|1890.1|1888.9|212
1650656400000|2022-04-22 19:40:00|1890.8|1889.6|1889.1|1887.9|1892.1|1890.9|1888.6|1887.4|166
1650656700000|2022-04-22 19:45:00|1889.3|1888.1|1885.6|1884.4|1889.6|1888.4|1885.6|1884.4|219
1650657000000|2022-04-22 19:50:00|1886.1|1884.9|1884.1|1882.9|1886.1|1884.9|1882.1|1880.9|270
1650657300000|2022-04-22 19:55:00|1884.6|1883.4|1882.6|1881.4|1884.6|1883.4|1881.1|1879.9|182
1650657600000|2022-04-22 20:00:00|1882.8|1881.6|1881.6|1880.4|1883.6|1882.4|1881.6|1880.4|82
1650657900000|2022-04-22 20:05:00|1881.8|1880.6|1878.8|1877.6|1881.8|1880.6|1878.8|1877.6|45
1650658200000|2022-04-22 20:10:00|1879.1|1877.9|1879.1|1877.9|1879.6|1878.4|1878.6|1877.4|35
1650658500000|2022-04-22 20:15:00|1879.3|1878.1|1879.1|1877.9|1879.6|1878.4|1878.6|1877.4|14
1650658800000|2022-04-22 20:20:00|1878.8|1877.6|1879.1|1877.9|1879.1|1877.9|1878.8|1877.6|4
1650659100000|2022-04-22 20:25:00|1878.6|1877.4|1878.6|1877.4|1878.6|1877.4|1878.3|1877.1|8
1650659400000|2022-04-22 20:30:00|1878.3|1877.1|1878.6|1877.4|1879.1|1877.9|1878.3|1877.1|4
1650659700000|2022-04-22 20:35:00|1878.8|1877.6|1878.6|1877.4|1878.8|1877.6|1878.6|1877.4|0
1650660000000|2022-04-22 20:40:00|||||||||5
1650660300000|2022-04-22 20:45:00|1878.8|1877.6|1878.6|1877.4|1878.8|1877.6|1878.6|1877.4|9
1650660600000|2022-04-22 20:50:00|1878.1|1876.9|1879.3|1878.1|1879.6|1878.4|1878.1|1876.9|85
1650660900000|2022-04-22 20:55:00|1879.6|1878.4|1879.6|1877.6|1879.6|1878.4|1875.8|1874.6|0
1650837600000|2022-04-24 22:00:00|1881.3|1879.3|1880|1878|1881.9|1879.9|1879.8|1877.8|0
1650837900000|2022-04-24 22:05:00|1879.9|1877.9|1882|1880|1882.1|1880.1|1879.9|1877.9|0
1650838200000|2022-04-24 22:10:00|1882.1|1880.1|1884.6|1882.6|1885.1|1883.1|1882.1|1880.1|0
1650838500000|2022-04-24 22:15:00|1884.8|1882.8|1884|1882|1884.9|1882.9|1884|1882|0
1650838800000|2022-04-24 22:20:00|1884.1|1882.1|1883.2|1881.2|1884.9|1882.9|1883|1881|0
1650839100000|2022-04-24 22:25:00|1883.3|1881.3|1882.7|1880.7|1883.7|1881.7|1882.7|1880.7|0
1650839400000|2022-04-24 22:30:00|1882.6|1880.6|1881.6|1879.6|1882.7|1880.7|1881.6|1879.6|0
1650839700000|2022-04-24 22:35:00|1881.4|1879.4|1879.2|1877.2|1881.4|1879.4|1878.8|1876.8|0
1650840000000|2022-04-24 22:40:00|1879|1877|1878.7|1876.7|1879.2|1877.2|1877.6|1875.6|0
1650840300000|2022-04-24 22:45:00|1878.9|1876.9|1880.5|1878.5|1880.5|1878.5|1878.8|1876.8|0
1650840600000|2022-04-24 22:50:00|1880.4|1878.4|1880.5|1878.5|1880.6|1878.6|1880.1|1878.1|0
1650840900000|2022-04-24 22:55:00|1880.7|1878.7|1881|1879|1881|1879|1880.5|1878.5|0
1650841200000|2022-04-24 23:00:00|1881.1|1879.1|1878.9|1876.9|1881.6|1879.6|1878.9|1876.9|0
1650841500000|2022-04-24 23:05:00|1878.7|1876.7|1877.2|1875.2|1878.7|1876.7|1877|1875|0
1650841800000|2022-04-24 23:10:00|1877|1875|1877.1|1875.1|1877.6|1875.6|1876.6|1874.6|0
1650842100000|2022-04-24 23:15:00|1877|1875|1874.6|1872.6|1877.2|1875.2|1873.2|1871.2|0
1650842400000|2022-04-24 23:20:00|1874.5|1872.5|1875.7|1873.7|1875.9|1873.9|1874.2|1872.2|0
1650842700000|2022-04-24 23:25:00|1875.8|1873.8|1877.1|1875.1|1877.8|1875.8|1875.4|1873.4|0
1650843000000|2022-04-24 23:30:00|1877|1875|1876.7|1874.7|1878|1876|1876.1|1874.1|0
1650843300000|2022-04-24 23:35:00|1876.6|1874.6|1875.1|1873.1|1876.7|1874.7|1874.5|1872.5|0
1650843600000|2022-04-24 23:40:00|1874.9|1872.9|1870.8|1868.8|1875.1|1873.1|1870.6|1868.6|0
1650843900000|2022-04-24 23:45:00|1870.9|1868.9|1869.6|1868.4|1873.8|1872.6|1866.6|1865.4|1329
1650844200000|2022-04-24 23:50:00|1869.8|1868.6|1869.6|1868.4|1871.1|1869.9|1869.1|1867.9|544
1650844500000|2022-04-24 23:55:00|1869.1|1867.9|1869.1|1867.9|1870.6|1869.4|1866.1|1864.9|843
1650844800000|2022-04-25 00:00:00|1868.9|1868.1|1868.4|1867.6|1870.9|1870.1|1866.4|1865.6|2305
1650845100000|2022-04-25 00:05:00|1867.9|1867.1|1869.9|1869.1|1870.9|1870.1|1866.9|1866.1|1346
1650845400000|2022-04-25 00:10:00|1869.6|1868.8|1868.4|1867.6|1869.9|1869.1|1866.4|1865.6|947
1650845700000|2022-04-25 00:15:00|1868.9|1868.1|1867.9|1867.1|1870.4|1869.6|1867.4|1866.6|774
1650846000000|2022-04-25 00:20:00|1867.4|1866.6|1871.4|1870.6|1871.9|1871.1|1867.4|1866.6|969
1650846300000|2022-04-25 00:25:00|1871.9|1871.1|1875.4|1874.6|1875.4|1874.6|1870.4|1869.6|514
1650846600000|2022-04-25 00:30:00|1874.9|1874.1|1873.6|1872.8|1877.4|1876.6|1872.4|1871.6|905
1650846900000|2022-04-25 00:35:00|1873.4|1872.6|1880.4|1879.6|1880.4|1879.6|1873.4|1872.6|1316
1650847200000|2022-04-25 00:40:00|1880.6|1879.8|1879.4|1878.6|1880.9|1880.1|1877.9|1877.1|688
1650847500000|2022-04-25 00:45:00|1878.9|1878.1|1880.4|1879.6|1881.4|1880.6|1877.9|1877.1|374
1650847800000|2022-04-25 00:50:00|1880.9|1880.1|1880.9|1880.1|1881.4|1880.6|1879.4|1878.6|406
1650848100000|2022-04-25 00:55:00|1880.4|1879.6|1880.4|1879.6|1882.9|1882.1|1879.9|1879.1|332
1650848400000|2022-04-25 01:00:00|1880.6|1879.8|1882.4|1881.6|1882.4|1881.6|1879.9|1879.1|475
1650848700000|2022-04-25 01:05:00|1881.9|1881.1|1880.6|1879.8|1882.9|1882.1|1880.4|1879.6|343
1650849000000|2022-04-25 01:10:00|1880.9|1880.1|1876.9|1876.1|1880.9|1880.1|1876.4|1875.6|466
1650849300000|2022-04-25 01:15:00|1876.4|1875.6|1878.1|1877.3|1879.6|1878.8|1875.9|1875.1|497
1650849600000|2022-04-25 01:20:00|1877.9|1877.1|1878.9|1878.1|1880.4|1879.6|1877.9|1877.1|383
1650849900000|2022-04-25 01:25:00|1878.4|1877.6|1879.4|1878.6|1880.9|1880.1|1877.4|1876.6|490
1650850200000|2022-04-25 01:30:00|1878.9|1878.1|1876.9|1876.1|1879.4|1878.6|1874.6|1873.8|1145
1650850500000|2022-04-25 01:35:00|1876.4|1875.6|1877.9|1877.1|1878.9|1878.1|1876.4|1875.6|380
1650850800000|2022-04-25 01:40:00|1877.4|1876.6|1875.4|1874.6|1877.9|1877.1|1874.9|1874.1|371
1650851100000|2022-04-25 01:45:00|1874.9|1874.1|1872.4|1871.6|1875.4|1874.6|1872.4|1871.6|419
1650851400000|2022-04-25 01:50:00|1872.9|1872.1|1873.4|1872.6|1874.1|1873.3|1871.9|1871.1|256
1650851700000|2022-04-25 01:55:00|1873.9|1873.1|1874.9|1874.1|1875.9|1875.1|1873.4|1872.6|327
1650852000000|2022-04-25 02:00:00|1875.4|1874.6|1876.4|1875.6|1876.9|1876.1|1874.9|1874.1|380
1650852300000|2022-04-25 02:05:00|1875.9|1875.1|1874.9|1874.1|1876.9|1876.1|1874.9|1874.1|675
1650852600000|2022-04-25 02:10:00|1874.4|1873.6|1875.9|1875.1|1875.9|1875.1|1873.9|1873.1|263
1650852900000|2022-04-25 02:15:00|1875.4|1874.6|1875.4|1874.6|1875.9|1875.1|1874.4|1873.6|258
1650853200000|2022-04-25 02:20:00|1875.9|1875.1|1874.9|1874.1|1876.4|1875.6|1874.9|1874.1|237
1650853500000|2022-04-25 02:25:00|1875.4|1874.6|1875.4|1874.6|1875.9|1875.1|1874.4|1873.6|184
1650853800000|2022-04-25 02:30:00|1875.1|1874.3|1877.4|1876.6|1877.4|1876.6|1873.9|1873.1|236
1650854100000|2022-04-25 02:35:00|1876.9|1876.1|1876.4|1875.6|1877.9|1877.1|1875.9|1875.1|231
1650854400000|2022-04-25 02:40:00|1875.9|1875.1|1875.6|1874.8|1877.1|1876.3|1875.4|1874.6|149
1650854700000|2022-04-25 02:45:00|1875.9|1875.1|1875.9|1875.1|1876.4|1875.6|1875.4|1874.6|97
1650855000000|2022-04-25 02:50:00|1876.4|1875.6|1876.9|1876.1|1877.4|1876.6|1875.9|1875.1|88
1650855300000|2022-04-25 02:55:00|1876.6|1875.8|1876.4|1875.6|1876.9|1876.1|1875.4|1874.6|154
1650855600000|2022-04-25 03:00:00|1876.6|1875.8|1877.4|1876.6|1878.4|1877.6|1876.4|1875.6|176
1650855900000|2022-04-25 03:05:00|1876.9|1876.1|1877.4|1876.6|1877.9|1877.1|1876.9|1876.1|107
1650856200000|2022-04-25 03:10:00|1876.9|1876.1|1878.9|1878.1|1878.9|1878.1|1876.9|1876.1|125
1650856500000|2022-04-25 03:15:00|1878.6|1877.8|1879.9|1879.1|1879.9|1879.1|1877.9|1877.1|594
1650856800000|2022-04-25 03:20:00|1879.4|1878.6|1879.4|1878.6|1880.4|1879.6|1878.9|1878.1|507
1650857100000|2022-04-25 03:25:00|1879.9|1879.1|1879.9|1879.1|1879.9|1879.1|1879.4|1878.6|445
1650857400000|2022-04-25 03:30:00|1880.4|1879.6|1879.4|1878.6|1882.4|1881.6|1878.9|1878.1|1151
1650857700000|2022-04-25 03:35:00|1879.6|1878.8|1877.9|1877.1|1879.9|1879.1|1877.9|1877.1|452
1650858000000|2022-04-25 03:40:00|1878.4|1877.6|1878.9|1878.1|1879.4|1878.6|1878.4|1877.6|374
1650858300000|2022-04-25 03:45:00|1878.6|1877.8|1881.4|1880.6|1881.4|1880.6|1878.4|1877.6|485
1650858600000|2022-04-25 03:50:00|1880.9|1880.1|1882.4|1881.6|1882.4|1881.6|1880.9|1880.1|531
1650858900000|2022-04-25 03:55:00|1881.9|1881.1|1880.4|1879.6|1882.4|1881.6|1879.4|1878.6|656
1650859200000|2022-04-25 04:00:00|1879.9|1879.1|1879.4|1878.6|1881.4|1880.6|1879.4|1878.6|268
1650859500000|2022-04-25 04:05:00|1879.1|1878.3|1876.9|1876.1|1879.1|1878.3|1876.9|1876.1|409
1650859800000|2022-04-25 04:10:00|1876.6|1875.8|1875.9|1875.1|1876.9|1876.1|1875.4|1874.6|476
1650860100000|2022-04-25 04:15:00|1875.6|1874.8|1875.9|1875.1|1876.4|1875.6|1875.4|1874.6|398
1650860400000|2022-04-25 04:20:00|1875.4|1874.6|1875.4|1874.6|1875.9|1875.1|1874.4|1873.6|303
1650860700000|2022-04-25 04:25:00|1874.9|1874.1|1875.4|1874.6|1875.9|1875.1|1873.9|1873.1|350
1650861000000|2022-04-25 04:30:00|1874.9|1874.1|1874.9|1874.1|1875.4|1874.6|1874.4|1873.6|316
1650861300000|2022-04-25 04:35:00|1875.4|1874.6|1875.4|1874.6|1875.9|1875.1|1874.9|1874.1|512
1650861600000|2022-04-25 04:40:00|1874.9|1874.1|1876.4|1875.6|1876.9|1876.1|1874.9|1874.1|377
1650861900000|2022-04-25 04:45:00|1876.1|1875.3|1877.4|1876.6|1877.4|1876.6|1875.9|1875.1|400
1650862200000|2022-04-25 04:50:00|1876.9|1876.1|1876.9|1876.1|1877.9|1877.1|1876.9|1876.1|382
1650862500000|2022-04-25 04:55:00|1877.4|1876.6|1878.4|1877.6|1878.4|1877.6|1877.4|1876.6|153
1650862800000|2022-04-25 05:00:00|1877.9|1877.1|1877.9|1877.1|1878.4|1877.6|1876.9|1876.1|702
1650863100000|2022-04-25 05:05:00|1877.4|1876.6|1877.4|1876.6|1877.9|1877.1|1876.9|1876.1|329
1650863400000|2022-04-25 05:10:00|1876.9|1876.1|1877.9|1877.1|1878.4|1877.6|1875.9|1875.1|518
1650863700000|2022-04-25 05:15:00|1878.4|1877.6|1878.9|1878.1|1878.9|1878.1|1877.9|1877.1|459
1650864000000|2022-04-25 05:20:00|1879.4|1878.6|1880.4|1879.6|1880.9|1880.1|1879.4|1878.6|403
1650864300000|2022-04-25 05:25:00|1880.9|1880.1|1880.9|1880.1|1882.4|1881.6|1880.9|1880.1|607
1650864600000|2022-04-25 05:30:00|1881.4|1880.6|1880.9|1880.1|1881.4|1880.6|1879.4|1878.6|684
1650864900000|2022-04-25 05:35:00|1881.4|1880.6|1879.9|1879.1|1881.4|1880.6|1879.4|1878.6|348
1650865200000|2022-04-25 05:40:00|1880.4|1879.6|1879.4|1878.6|1880.4|1879.6|1879.4|1878.6|587
1650865500000|2022-04-25 05:45:00|1878.9|1878.1|1879.9|1879.1|1880.4|1879.6|1878.9|1878.1|453
1650865800000|2022-04-25 05:50:00|1879.4|1878.6|1877.9|1877.1|1879.4|1878.6|1877.9|1877.1|697
1650866100000|2022-04-25 05:55:00|1878.4|1877.6|1876.9|1876.1|1878.9|1878.1|1876.9|1876.1|1877
1650866400000|2022-04-25 06:00:00|1876.4|1875.6|1876.4|1875.6|1878.9|1878.1|1875.9|1875.1|2213
1650866700000|2022-04-25 06:05:00|1876.9|1876.1|1876.2|1874.2|1877.4|1876.6|1875.4|1874.1|656
1650867000000|2022-04-25 06:10:00|1876.5|1874.5|1874.5|1872.5|1876.9|1874.9|1874.3|1872.3|2
1650867300000|2022-04-25 06:15:00|1874.6|1872.6|1875.6|1873.6|1876.4|1874.4|1874.6|1872.6|328
1650867600000|2022-04-25 06:20:00|1875.8|1873.8|1877.4|1875.4|1877.5|1875.5|1875.4|1873.4|0
1650867900000|2022-04-25 06:25:00|1877.2|1875.2|1878.1|1876.1|1878.7|1876.7|1877.2|1875.2|0
1650868200000|2022-04-25 06:30:00|1878.3|1876.3|1879|1877|1879.3|1877.3|1877.8|1875.8|0
1650868500000|2022-04-25 06:35:00|1878.9|1876.9|1876.2|1874.2|1879|1877|1876|1874|0
1650868800000|2022-04-25 06:40:00|1876.4|1874.4|1875.9|1873.9|1878.5|1876.5|1875.8|1873.8|0
1650869100000|2022-04-25 06:45:00|1876.1|1874.1|1874.8|1872.8|1876.1|1874.1|1874.5|1872.5|0
1650869400000|2022-04-25 06:50:00|1875.1|1873.1|1873.3|1871.3|1875.1|1873.1|1872|1870|0
1650869700000|2022-04-25 06:55:00|1873|1871|1870.9|1868.9|1873|1871|1870.2|1868.2|0
1650870000000|2022-04-25 07:00:00|1871.1|1869.1|1870|1868|1873|1871|1869.9|1867.9|0
1650870300000|2022-04-25 07:05:00|1870.2|1868.2|1875|1873|1877.2|1875.2|1870.1|1868.1|0
1650870600000|2022-04-25 07:10:00|1874.9|1872.9|1874.3|1872.3|1875.9|1873.9|1872|1870|0
1650870900000|2022-04-25 07:15:00|1874.1|1872.1|1879|1877|1880.5|1878.5|1873.3|1871.3|0
1650871200000|2022-04-25 07:20:00|1879.3|1877.3|1881.1|1879.1|1881.1|1879.1|1877.8|1875.8|0
1650871500000|2022-04-25 07:25:00|1881.2|1879.2|1879.2|1877.2|1882|1880|1878.7|1876.7|0
1650871800000|2022-04-25 07:30:00|1879.1|1877.1|1875.6|1874.4|1879.2|1877.4|1875.6|1874.4|450
1650872100000|2022-04-25 07:35:00|1875.8|1874.6|1874.1|1872.9|1876.6|1875.4|1873.6|1872.4|125
1650872400000|2022-04-25 07:40:00|1873.8|1872.6|1874.6|1873.4|1875.1|1873.9|1872.1|1870.9|172
1650872700000|2022-04-25 07:45:00|1874.8|1873.6|1875.8|1874.6|1877.1|1875.9|1874.6|1873.4|110
1650873000000|2022-04-25 07:50:00|1875.6|1874.4|1872.3|1871.1|1876.1|1874.9|1871.6|1870.4|391
1650873300000|2022-04-25 07:55:00|1872.6|1871.4|1872.1|1870.9|1874.1|1872.9|1872.1|1870.9|167
1650873600000|2022-04-25 08:00:00|1871.8|1870.6|1874.8|1873.6|1875.1|1873.9|1871.6|1870.4|201
1650873900000|2022-04-25 08:05:00|1874.6|1873.4|1874.6|1873.4|1876.6|1875.4|1874.1|1872.9|321
1650874200000|2022-04-25 08:10:00|1875.1|1873.9|1873.1|1871.9|1875.6|1874.4|1872.1|1870.9|104
1650874500000|2022-04-25 08:15:00|1873.3|1872.1|1873.1|1871.9|1874.6|1873.4|1872.6|1871.4|96
1650874800000|2022-04-25 08:20:00|1873.3|1872.1|1871.6|1870.4|1873.6|1872.4|1870.6|1869.4|216
1650875100000|2022-04-25 08:25:00|1872.1|1870.9|1870.6|1869.4|1873.1|1871.9|1870.6|1869.4|78
1650875400000|2022-04-25 08:30:00|1871.1|1869.9|1872.1|1870.9|1872.6|1871.4|1870.8|1869.6|129
1650875700000|2022-04-25 08:35:00|1871.8|1870.6|1870.8|1869.6|1871.8|1870.6|1870.6|1869.4|321
1650876000000|2022-04-25 08:40:00|1870.6|1869.4|1869.8|1868.6|1870.6|1869.4|1869.6|1868.4|91
1650876300000|2022-04-25 08:45:00|1869.6|1868.4|1866.3|1865.1|1870.1|1868.9|1866.1|1864.9|251
1650876600000|2022-04-25 08:50:00|1866.1|1864.9|1866.1|1864.9|1866.6|1865.4|1864.8|1863.6|154
1650876900000|2022-04-25 08:55:00|1866.3|1865.1|1867.6|1866.4|1867.8|1866.6|1866.1|1864.9|100
1650877200000|2022-04-25 09:00:00|1868.1|1866.9|1870.1|1868.9|1870.1|1868.9|1868.1|1866.9|253
1650877500000|2022-04-25 09:05:00|1869.8|1868.6|1868.1|1866.9|1870.1|1868.9|1866.8|1865.6|134
1650877800000|2022-04-25 09:10:00|1867.8|1866.6|1866.1|1864.9|1868.1|1866.9|1866.1|1864.9|141
1650878100000|2022-04-25 09:15:00|1866.3|1865.1|1866.6|1865.4|1868.1|1866.9|1866.1|1864.9|278
1650878400000|2022-04-25 09:20:00|1867.1|1865.9|1866.6|1865.4|1869.6|1868.4|1866.1|1864.9|231
1650878700000|2022-04-25 09:25:00|1866.8|1865.6|1867.6|1866.4|1868.6|1867.4|1866.6|1865.4|86
1650879000000|2022-04-25 09:30:00|1867.3|1866.1|1870.6|1869.4|1870.8|1869.6|1867.1|1865.9|247
1650879300000|2022-04-25 09:35:00|1870.8|1869.6|1869.6|1868.4|1871.1|1869.9|1869.6|1868.4|78
1650879600000|2022-04-25 09:40:00|1869.8|1868.6|1872.1|1870.9|1872.6|1871.4|1869.6|1868.4|86
1650879900000|2022-04-25 09:45:00|1872.3|1871.1|1871.6|1870.4|1872.6|1871.4|1871.3|1870.1|65
1650880200000|2022-04-25 09:50:00|1872.1|1870.9|1871.1|1869.9|1872.6|1871.4|1870.1|1868.9|83
1650880500000|2022-04-25 09:55:00|1871.6|1870.4|1869.6|1868.4|1871.6|1870.4|1869.6|1868.4|53
1650880800000|2022-04-25 10:00:00|1870.1|1868.9|1868.8|1867.6|1870.6|1869.4|1868.6|1867.4|94
1650881100000|2022-04-25 10:05:00|1869.1|1867.9|1869.1|1867.9|1869.6|1868.4|1868.1|1866.9|87
1650881400000|2022-04-25 10:10:00|1868.6|1867.4|1868.1|1866.9|1869.6|1868.4|1867.6|1866.4|136
1650881700000|2022-04-25 10:15:00|1868.3|1867.1|1868.6|1867.4|1869.1|1867.9|1868.1|1866.9|52
1650882000000|2022-04-25 10:20:00|1868.8|1867.6|1869.6|1868.4|1870.1|1868.9|1868.6|1867.4|87
1650882300000|2022-04-25 10:25:00|1869.3|1868.1|1869.1|1867.9|1870.1|1868.9|1869.1|1867.9|74
1650882600000|2022-04-25 10:30:00|1869.6|1868.4|1867.6|1866.4|1869.6|1868.4|1867.6|1866.4|123
1650882900000|2022-04-25 10:35:00|1868.6|1867.4|1867.3|1866.1|1869.1|1867.9|1867.1|1865.9|105
1650883200000|2022-04-25 10:40:00|1867.1|1865.9|1865.6|1864.4|1867.6|1866.4|1865.6|1864.4|313
1650883500000|2022-04-25 10:45:00|1866.1|1864.9|1866.1|1864.9|1866.6|1865.4|1865.6|1864.4|125
1650883800000|2022-04-25 10:50:00|1866.3|1865.1|1866.6|1865.4|1867.6|1866.4|1866.1|1864.9|162
1650884100000|2022-04-25 10:55:00|1867.1|1865.9|1867.6|1866.4|1868.3|1867.1|1866.6|1865.4|220
1650884400000|2022-04-25 11:00:00|1867.3|1866.1|1868.6|1867.4|1869.1|1867.9|1867.1|1865.9|244
1650884700000|2022-04-25 11:05:00|1868.1|1866.9|1867.6|1866.4|1868.6|1867.4|1867.6|1866.4|37
1650885000000|2022-04-25 11:10:00|1868.1|1866.9|1866.6|1865.4|1868.3|1867.1|1866.6|1865.4|66
1650885300000|2022-04-25 11:15:00|1867.1|1865.9|1866.1|1864.9|1867.1|1865.9|1865.6|1864.4|118
1650885600000|2022-04-25 11:20:00|1865.8|1864.6|1874.1|1872.9|1875.6|1874.4|1865.1|1863.9|683
1650885900000|2022-04-25 11:25:00|1874.6|1873.4|1869.1|1867.9|1874.8|1873.6|1869.1|1867.9|292
1650886200000|2022-04-25 11:30:00|1869.3|1868.1|1874.1|1872.9|1874.6|1873.4|1869.1|1867.9|311
1650886500000|2022-04-25 11:35:00|1874.6|1873.4|1875.6|1874.4|1876.6|1875.4|1874.6|1873.4|279
1650886800000|2022-04-25 11:40:00|1876.1|1874.9|1873.6|1872.4|1876.1|1874.9|1872.3|1871.1|216
1650887100000|2022-04-25 11:45:00|1873.1|1871.9|1873.1|1871.9|1875.1|1873.9|1873.1|1871.9|119
1650887400000|2022-04-25 11:50:00|1873.3|1872.1|1873.6|1872.4|1874.6|1873.4|1873.1|1871.9|170
1650887700000|2022-04-25 11:55:00|1874.1|1872.9|1874.1|1872.9|1874.6|1873.4|1872.6|1871.4|105
1650888000000|2022-04-25 12:00:00|1873.8|1872.6|1872.1|1870.9|1874.1|1872.9|1871.6|1870.4|122
1650888300000|2022-04-25 12:05:00|1871.6|1870.4|1873.1|1871.9|1874.1|1872.9|1871.6|1870.4|84
1650888600000|2022-04-25 12:10:00|1873.3|1872.1|1873.6|1872.4|1874.6|1873.4|1873.1|1871.9|109
1650888900000|2022-04-25 12:15:00|1873.3|1872.1|1876.6|1875.4|1877.1|1875.9|1873.1|1871.9|201
1650889200000|2022-04-25 12:20:00|1876.8|1875.6|1876.6|1875.4|1877.1|1875.9|1875.6|1874.4|370
1650889500000|2022-04-25 12:25:00|1876.3|1875.1|1876.1|1874.9|1876.6|1875.4|1875.1|1873.9|173
1650889800000|2022-04-25 12:30:00|1876.3|1875.1|1874.6|1873.4|1877.1|1875.9|1874.6|1873.4|177
1650890100000|2022-04-25 12:35:00|1874.8|1873.6|1875.6|1874.4|1876.1|1874.9|1874.6|1873.4|66
1650890400000|2022-04-25 12:40:00|1876.1|1874.9|1878.1|1876.9|1878.3|1877.1|1875.8|1874.6|74
1650890700000|2022-04-25 12:45:00|1878.6|1877.4|1879.1|1877.9|1879.6|1878.4|1877.6|1876.4|109
1650891000000|2022-04-25 12:50:00|1879.6|1878.4|1878.6|1877.4|1879.6|1878.4|1878.1|1876.9|33
1650891300000|2022-04-25 12:55:00|1879.1|1877.9|1880.6|1879.4|1881.1|1879.9|1879.1|1877.9|131
1650891600000|2022-04-25 13:00:00|1880.3|1879.1|1878.6|1877.4|1880.6|1879.4|1878.6|1877.4|89
1650891900000|2022-04-25 13:05:00|1878.8|1877.6|1880.1|1878.9|1880.1|1878.9|1878.6|1877.4|121
1650892200000|2022-04-25 13:10:00|1880.3|1879.1|1879.1|1877.9|1880.3|1879.1|1878.1|1876.9|174
1650892500000|2022-04-25 13:15:00|1879.3|1878.1|1878.6|1877.4|1879.6|1878.4|1877.6|1876.4|116
1650892800000|2022-04-25 13:20:00|1878.8|1877.6|1877.6|1876.4|1879.6|1878.4|1877.6|1876.4|91
1650893100000|2022-04-25 13:25:00|1877.1|1875.9|1876.1|1874.9|1877.8|1876.6|1875.6|1874.4|227
1650893400000|2022-04-25 13:30:00|1875.6|1874.4|1873.1|1871.9|1876.1|1874.9|1871.6|1870.4|559
1650893700000|2022-04-25 13:35:00|1873.6|1872.4|1875.1|1873.9|1877.1|1875.9|1873.6|1872.4|471
1650894000000|2022-04-25 13:40:00|1874.8|1873.6|1872.8|1871.6|1876.1|1874.9|1872.6|1871.4|311
1650894300000|2022-04-25 13:45:00|1873.1|1871.9|1873.6|1872.4|1873.6|1872.4|1870.6|1869.4|258
1650894600000|2022-04-25 13:50:00|1874.1|1872.9|1872.1|1870.9|1876.1|1874.9|1872.1|1870.9|248
1650894900000|2022-04-25 13:55:00|1871.6|1870.4|1868.1|1866.9|1873.6|1872.4|1868.1|1866.9|827
1650895200000|2022-04-25 14:00:00|1868.6|1867.4|1868.3|1867.1|1870.6|1869.4|1867.6|1866.4|225
1650895500000|2022-04-25 14:05:00|1868.1|1866.9|1870.1|1868.9|1871.1|1869.9|1867.1|1865.9|158
1650895800000|2022-04-25 14:10:00|1869.8|1868.6|1869.1|1867.9|1871.6|1870.4|1868.1|1866.9|327
1650896100000|2022-04-25 14:15:00|1869.6|1868.4|1869.6|1868.4|1870.1|1868.9|1867.1|1865.9|258
1650896400000|2022-04-25 14:20:00|1869.8|1868.6|1873.1|1871.9|1873.6|1872.4|1868.1|1866.9|309
1650896700000|2022-04-25 14:25:00|1873.6|1872.4|1872.8|1871.6|1874.6|1873.4|1872.6|1871.4|189
1650897000000|2022-04-25 14:30:00|1872.6|1871.4|1876.8|1875.6|1877.1|1875.9|1872.6|1871.4|240
1650897300000|2022-04-25 14:35:00|1877.1|1875.9|1874.6|1873.4|1878.6|1877.4|1874.1|1872.9|680
1650897600000|2022-04-25 14:40:00|1874.3|1873.1|1872.1|1870.9|1874.6|1873.4|1871.3|1870.1|211
1650897900000|2022-04-25 14:45:00|1871.8|1870.6|1873.1|1871.9|1873.1|1871.9|1871.1|1869.9|189
1650898200000|2022-04-25 14:50:00|1872.6|1871.4|1868.6|1867.4|1872.6|1871.4|1868.1|1866.9|273
1650898500000|2022-04-25 14:55:00|1868.8|1867.6|1864.8|1863.6|1869.1|1867.9|1864.6|1863.4|292
1650898800000|2022-04-25 15:00:00|1865.1|1863.9|1865.1|1863.9|1866.1|1864.9|1863.6|1862.4|428
1650899100000|2022-04-25 15:05:00|1864.8|1863.6|1863.1|1861.9|1865.3|1864.1|1862.6|1861.4|268
1650899400000|2022-04-25 15:10:00|1862.6|1861.4|1864.1|1862.9|1866.1|1864.9|1862.1|1860.9|186
1650899700000|2022-04-25 15:15:00|1863.8|1862.6|1864.1|1862.9|1864.6|1863.4|1863.1|1861.9|130
1650900000000|2022-04-25 15:20:00|1863.8|1862.6|1865.6|1864.4|1866.1|1864.9|1863.8|1862.6|219
1650900300000|2022-04-25 15:25:00|1865.1|1863.9|1864.6|1863.4|1867.6|1866.4|1863.6|1862.4|247
1650900600000|2022-04-25 15:30:00|1865.1|1863.9|1863.8|1862.6|1866.1|1864.9|1862.1|1860.9|331
1650900900000|2022-04-25 15:35:00|1864.1|1862.9|1864.1|1862.9|1867.6|1866.4|1863.1|1861.9|172
1650901200000|2022-04-25 15:40:00|1863.8|1862.6|1863.1|1861.9|1864.6|1863.4|1863.1|1861.9|91
1650901500000|2022-04-25 15:45:00|1862.6|1861.4|1860.8|1859.6|1863.1|1861.9|1860.6|1859.4|208
1650901800000|2022-04-25 15:50:00|1860.6|1859.4|1862.6|1861.4|1863.1|1861.9|1860.6|1859.4|138
1650902100000|2022-04-25 15:55:00|1862.1|1860.9|1863.6|1862.4|1864.1|1862.9|1861.6|1860.4|103
1650902400000|2022-04-25 16:00:00|1863.8|1862.6|1863.6|1862.4|1864.1|1862.9|1862.1|1860.9|220
1650902700000|2022-04-25 16:05:00|1863.3|1862.1|1865.1|1863.9|1866.6|1865.4|1863.1|1861.9|321
1650903000000|2022-04-25 16:10:00|1864.8|1863.6|1866.1|1864.9|1866.6|1865.4|1864.1|1862.9|149
1650903300000|2022-04-25 16:15:00|1866.3|1865.1|1865.6|1864.4|1868.1|1866.9|1865.1|1863.9|63
1650903600000|2022-04-25 16:20:00|1866.1|1864.9|1869.3|1868.1|1869.3|1868.1|1866.1|1864.9|79
1650903900000|2022-04-25 16:25:00|1869.6|1868.4|1867.6|1866.4|1870.6|1869.4|1867.1|1865.9|118
1650904200000|2022-04-25 16:30:00|1867.8|1866.6|1869.1|1867.9|1870.1|1868.9|1867.1|1865.9|80
1650904500000|2022-04-25 16:35:00|1868.8|1867.6|1869.1|1867.9|1871.1|1869.9|1868.6|1867.4|154
1650904800000|2022-04-25 16:40:00|1869.3|1868.1|1867.6|1866.4|1869.6|1868.4|1867.6|1866.4|76
1650905100000|2022-04-25 16:45:00|1867.8|1866.6|1871.1|1869.9|1871.6|1870.4|1867.6|1866.4|48
1650905400000|2022-04-25 16:50:00|1871.3|1870.1|1868.6|1867.4|1872.1|1870.9|1868.1|1866.9|139
1650905700000|2022-04-25 16:55:00|1868.3|1867.1|1868.6|1867.4|1869.1|1867.9|1867.1|1865.9|58
1650906000000|2022-04-25 17:00:00|1869.1|1867.9|1867.3|1866.1|1870.1|1868.9|1866.3|1865.1|166
1650906300000|2022-04-25 17:05:00|1867.6|1866.4|1870.1|1868.9|1870.1|1868.9|1867.1|1865.9|104
1650906600000|2022-04-25 17:10:00|1870.6|1869.4|1871.6|1870.4|1872.1|1870.9|1869.6|1868.4|224
1650906900000|2022-04-25 17:15:00|1872.1|1870.9|1871.1|1869.9|1874.1|1872.9|1870.6|1869.4|450
1650907200000|2022-04-25 17:20:00|1871.3|1870.1|1872.1|1870.9|1872.6|1871.4|1871.1|1869.9|74
1650907500000|2022-04-25 17:25:00|1872.3|1871.1|1872.1|1870.9|1873.6|1872.4|1869.6|1868.4|91
1650907800000|2022-04-25 17:30:00|1872.6|1871.4|1870.1|1868.9|1873.6|1872.4|1869.6|1868.4|86
1650908100000|2022-04-25 17:35:00|1869.6|1868.4|1869.6|1868.4|1870.6|1869.4|1868.6|1867.4|63
1650908400000|2022-04-25 17:40:00|1869.3|1868.1|1871.1|1869.9|1872.6|1871.4|1869.1|1867.9|118
1650908700000|2022-04-25 17:45:00|1871.3|1870.1|1872.1|1870.9|1872.6|1871.4|1870.1|1868.9|69
1650909000000|2022-04-25 17:50:00|1871.6|1870.4|1871.6|1870.4|1872.6|1871.4|1869.6|1868.4|90
1650909300000|2022-04-25 17:55:00|1871.3|1870.1|1870.6|1869.4|1871.6|1870.4|1869.6|1868.4|128
1650909600000|2022-04-25 18:00:00|1870.8|1869.6|1869.1|1867.9|1870.8|1869.6|1868.6|1867.4|63
1650909900000|2022-04-25 18:05:00|1869.3|1868.1|1873.1|1871.9|1873.6|1872.4|1869.1|1867.9|38
1650910200000|2022-04-25 18:10:00|1873.3|1872.1|1873.1|1871.9|1874.1|1872.9|1871.1|1869.9|39
1650910500000|2022-04-25 18:15:00|1873.6|1872.4|1875.6|1874.4|1876.1|1874.9|1873.1|1871.9|309
1650910800000|2022-04-25 18:20:00|1876.1|1874.9|1877.3|1876.1|1877.6|1876.4|1874.6|1873.4|74
1650911100000|2022-04-25 18:25:00|1877.6|1876.4|1879.1|1877.9|1879.1|1877.9|1876.6|1875.4|190
1650911400000|2022-04-25 18:30:00|1879.3|1878.1|1880.1|1878.9|1881.6|1880.4|1878.8|1877.6|294
1650911700000|2022-04-25 18:35:00|1880.6|1879.4|1879.1|1877.9|1880.6|1879.4|1879.1|1877.9|60
1650912000000|2022-04-25 18:40:00|1878.6|1877.4|1878.3|1877.1|1880.1|1878.9|1877.6|1876.4|177
1650912300000|2022-04-25 18:45:00|1878.1|1876.9|1882.1|1880.9|1882.1|1880.9|1877.3|1876.1|146
1650912600000|2022-04-25 18:50:00|1881.6|1880.4|1883.6|1882.4|1883.6|1882.4|1881.1|1879.9|82
1650912900000|2022-04-25 18:55:00|1883.3|1882.1|1878.6|1877.4|1883.8|1882.6|1878.6|1877.4|119
1650913200000|2022-04-25 19:00:00|1877.8|1876.6|1874.6|1873.4|1878.6|1877.4|1874.1|1872.9|403
1650913500000|2022-04-25 19:05:00|1875.1|1873.9|1874.6|1873.4|1875.3|1874.1|1873.3|1872.1|91
1650913800000|2022-04-25 19:10:00|1874.8|1873.6|1876.1|1874.9|1876.3|1875.1|1874.6|1873.4|67
1650914100000|2022-04-25 19:15:00|1876.6|1875.4|1881.1|1879.9|1881.1|1879.9|1876.6|1875.4|271
1650914400000|2022-04-25 19:20:00|1880.8|1879.6|1884.1|1882.9|1884.6|1883.4|1880.8|1879.6|206
1650914700000|2022-04-25 19:25:00|1884.3|1883.1|1884.1|1882.9|1884.8|1883.6|1881.1|1879.9|66
1650915000000|2022-04-25 19:30:00|1884.6|1883.4|1884.6|1883.4|1885.6|1884.4|1883.1|1881.9|191
1650915300000|2022-04-25 19:35:00|1884.1|1882.9|1886.6|1885.4|1887.1|1885.9|1884.1|1882.9|105
1650915600000|2022-04-25 19:40:00|1886.8|1885.6|1886.1|1884.9|1887.1|1885.9|1883.6|1882.4|119
1650915900000|2022-04-25 19:45:00|1886.3|1885.1|1884.6|1883.4|1887.1|1885.9|1883.1|1881.9|200
1650916200000|2022-04-25 19:50:00|1885.1|1883.9|1886.1|1884.9|1886.6|1885.4|1882.6|1881.4|314
1650916500000|2022-04-25 19:55:00|1885.6|1884.4|1886.1|1884.9|1887.1|1885.9|1884.6|1883.4|476
1650916800000|2022-04-25 20:00:00|1885.6|1884.4|1887.3|1886.1|1887.6|1886.4|1885.6|1884.4|63
1650917100000|2022-04-25 20:05:00|1887.1|1885.9|1887.1|1885.9|1887.3|1886.1|1886.8|1885.6|6
1650917400000|2022-04-25 20:10:00|1886.8|1885.6|1886.6|1885.4|1887.6|1886.4|1886.6|1885.4|7
1650917700000|2022-04-25 20:15:00|1887.1|1885.9|1887.1|1885.9|1887.1|1885.9|1886.6|1885.4|7
1650918000000|2022-04-25 20:20:00|1887.3|1886.1|1887.6|1886.4|1887.8|1886.6|1887.1|1885.9|26
1650918300000|2022-04-25 20:25:00|1887.8|1886.6|1888.1|1886.9|1888.1|1886.9|1887.6|1886.4|18
1650918600000|2022-04-25 20:30:00|1887.6|1886.4|1887.1|1885.9|1887.6|1886.4|1886.6|1885.4|84
1650918900000|2022-04-25 20:35:00|1887.3|1886.1|1887.6|1886.4|1887.6|1886.4|1887.1|1885.9|0
1650919200000|2022-04-25 20:40:00|1887.3|1886.1|1887.6|1886.4|1887.6|1886.4|1887.3|1886.1|8
1650919500000|2022-04-25 20:45:00|1887.8|1886.6|1888.3|1887.1|1888.6|1887.4|1887.6|1886.4|36
1650919800000|2022-04-25 20:50:00|1888.6|1887.4|1887.8|1886.6|1888.6|1887.4|1887.3|1886.1|19
1650920100000|2022-04-25 20:55:00|1887.6|1886.4|1880.5|1878.5|1888.8|1887.6|1880.3|1878.3|0
1650920400000|2022-04-25 21:00:00|1880.8|1878.8|1880.7|1878.7|1880.8|1878.8|1880.7|1878.7|5
1650920700000|2022-04-25 21:05:00|1880.8|1878.8|1880.7|1878.7|1880.8|1878.8|1880.7|1878.7|0
1650921300000|2022-04-25 21:15:00|1880.8|1878.8|1880.7|1878.7|1880.8|1878.8|1880.7|1878.7|0
1650921600000|2022-04-25 21:20:00|1880.8|1878.8|1880.9|1878.9|1880.9|1878.9|1880.7|1878.7|0
1650921900000|2022-04-25 21:25:00|1881|1879|1881|1879|1881|1879|1881|1879|0
1650922200000|2022-04-25 21:30:00|1880.9|1878.9|1880.8|1878.8|1880.9|1878.9|1880.8|1878.8|0
1650922500000|2022-04-25 21:35:00|1880.9|1878.9|1880.9|1878.9|1880.9|1878.9|1880.9|1878.9|0
1650922800000|2022-04-25 21:40:00|1880.8|1878.8|1880.9|1878.9|1880.9|1878.9|1880.8|1878.8|0
1650923100000|2022-04-25 21:45:00|1881|1879|1880.9|1878.9|1881|1879|1880.9|1878.9|0
1650923700000|2022-04-25 21:55:00|1880.8|1878.8|1880.9|1878.9|1880.9|1878.9|1880.8|1878.8|0
1650924000000|2022-04-25 22:00:00|1881.1|1879.1|1881.4|1879.4|1881.9|1879.9|1880.6|1878.6|0
1650924300000|2022-04-25 22:05:00|1881.1|1879.1|1881.1|1879.1|1881.3|1879.3|1880.9|1878.9|0
1650924600000|2022-04-25 22:10:00|1881.2|1879.2|1881.1|1879.1|1881.3|1879.3|1880.5|1878.5|0
1650924900000|2022-04-25 22:15:00|1881.2|1879.2|1880.8|1878.8|1881.4|1879.4|1880.7|1878.7|0
1650925200000|2022-04-25 22:20:00|1880.5|1878.5|1880.4|1878.4|1880.5|1878.5|1880.4|1878.4|0
1650925500000|2022-04-25 22:25:00|1880.6|1878.6|1880.7|1878.7|1880.8|1878.8|1880.5|1878.5|0
1650925800000|2022-04-25 22:30:00|1880.8|1878.8|1880.8|1878.8|1880.8|1878.8|1880.7|1878.7|0
1650926100000|2022-04-25 22:35:00|1880.7|1878.7|1880.8|1878.8|1880.8|1878.8|1880.7|1878.7|0
1650926400000|2022-04-25 22:40:00|1880.7|1878.7|1881|1879|1881|1879|1880.4|1878.4|0
1650926700000|2022-04-25 22:45:00|1880.8|1878.8|1881.2|1879.2|1881.3|1879.3|1880.8|1878.8|0
1650927000000|2022-04-25 22:50:00|1881.3|1879.3|1882.2|1880.2|1882.2|1880.2|1881.3|1879.3|0
1650927300000|2022-04-25 22:55:00|1882.1|1880.1|1882|1880|1882.3|1880.3|1881.8|1879.8|0
1650927600000|2022-04-25 23:00:00|1882.3|1880.3|1883.1|1881.1|1883.4|1881.4|1882|1880|0
1650927900000|2022-04-25 23:05:00|1883|1881|1882.8|1880.8|1883.8|1881.8|1882.8|1880.8|0
1650928200000|2022-04-25 23:10:00|1882.9|1880.9|1883.9|1881.9|1884.2|1882.2|1882.9|1880.9|0
1650928500000|2022-04-25 23:15:00|1883.8|1881.8|1884.1|1882.1|1884.2|1882.2|1883.8|1881.8|0
1650928800000|2022-04-25 23:20:00|1884.4|1882.4|1884.7|1882.7|1884.7|1882.7|1884.1|1882.1|0
1650929100000|2022-04-25 23:25:00|1884.8|1882.8|1884.8|1882.8|1885.3|1883.3|1884.4|1882.4|0
1650929400000|2022-04-25 23:30:00|1885|1883|1884.8|1882.8|1886.2|1884.2|1884.4|1882.4|0
1650929700000|2022-04-25 23:35:00|1884.6|1882.6|1884.8|1882.8|1885.1|1883.1|1883.9|1881.9|0
1650930000000|2022-04-25 23:40:00|1884.6|1882.6|1883.6|1881.6|1884.9|1882.9|1883.5|1881.5|0
1650930300000|2022-04-25 23:45:00|1883|1881|1885.1|1883.9|1886.6|1885.4|1883|1881|906
1650930600000|2022-04-25 23:50:00|1884.6|1883.4|1885.1|1883.9|1886.1|1884.9|1882.6|1881.4|442
1650930900000|2022-04-25 23:55:00|1884.8|1883.6|1883.6|1882.4|1885.1|1883.9|1882.1|1880.9|400
1650931200000|2022-04-26 00:00:00|1883.4|1882.6|1884.4|1883.6|1884.4|1883.6|1881.4|1880.6|1741
1650931500000|2022-04-26 00:05:00|1883.9|1883.1|1879.4|1878.6|1884.9|1884.1|1878.4|1877.6|917
1650931800000|2022-04-26 00:10:00|1879.6|1878.8|1877.4|1876.6|1881.4|1880.6|1877.4|1876.6|857
1650932100000|2022-04-26 00:15:00|1876.9|1876.1|1875.4|1874.6|1876.9|1876.1|1874.4|1873.6|849
1650932400000|2022-04-26 00:20:00|1874.9|1874.1|1875.4|1874.6|1876.4|1875.6|1874.9|1874.1|553
1650932700000|2022-04-26 00:25:00|1875.6|1874.8|1873.9|1873.1|1876.4|1875.6|1872.9|1872.1|711
1650933000000|2022-04-26 00:30:00|1873.4|1872.6|1874.9|1874.1|1875.4|1874.6|1871.9|1871.1|556
1650933300000|2022-04-26 00:35:00|1874.6|1873.8|1875.9|1875.1|1877.4|1876.6|1874.4|1873.6|405
1650933600000|2022-04-26 00:40:00|1876.4|1875.6|1878.4|1877.6|1878.6|1877.8|1874.4|1873.6|753
1650933900000|2022-04-26 00:45:00|1878.9|1878.1|1877.4|1876.6|1880.4|1879.6|1875.9|1875.1|1305
1650934200000|2022-04-26 00:50:00|1877.9|1877.1|1878.4|1877.6|1878.9|1878.1|1876.9|1876.1|412
1650934500000|2022-04-26 00:55:00|1878.9|1878.1|1879.4|1878.6|1880.1|1879.3|1877.9|1877.1|219
1650934800000|2022-04-26 01:00:00|1879.9|1879.1|1880.4|1879.6|1880.6|1879.8|1878.4|1877.6|323
1650935100000|2022-04-26 01:05:00|1879.9|1879.1|1880.9|1880.1|1880.9|1880.1|1878.9|1878.1|239
1650935400000|2022-04-26 01:10:00|1881.1|1880.3|1881.9|1881.1|1882.4|1881.6|1880.9|1880.1|312
1650935700000|2022-04-26 01:15:00|1881.6|1880.8|1880.4|1879.6|1881.9|1881.1|1880.4|1879.6|310
1650936000000|2022-04-26 01:20:00|1880.6|1879.8|1880.1|1879.3|1881.1|1880.3|1878.9|1878.1|183
1650936300000|2022-04-26 01:25:00|1880.4|1879.6|1881.4|1880.6|1882.4|1881.6|1879.9|1879.1|240
1650936600000|2022-04-26 01:30:00|1881.9|1881.1|1881.9|1881.1|1882.4|1881.6|1880.9|1880.1|157
1650936900000|2022-04-26 01:35:00|1882.4|1881.6|1882.9|1882.1|1882.9|1882.1|1881.4|1880.6|152
1650937200000|2022-04-26 01:40:00|1883.4|1882.6|1882.9|1882.1|1884.4|1883.6|1882.9|1882.1|394
1650937500000|2022-04-26 01:45:00|1882.4|1881.6|1879.6|1878.8|1882.9|1882.1|1878.4|1877.6|440
1650937800000|2022-04-26 01:50:00|1879.4|1878.6|1878.9|1878.1|1879.6|1878.8|1878.1|1877.3|238
1650938100000|2022-04-26 01:55:00|1878.4|1877.6|1879.9|1879.1|1879.9|1879.1|1878.4|1877.6|248
1650938400000|2022-04-26 02:00:00|1880.4|1879.6|1879.9|1879.1|1881.4|1880.6|1878.9|1878.1|372
1650938700000|2022-04-26 02:05:00|1880.4|1879.6|1880.4|1879.6|1882.4|1881.6|1880.4|1879.6|322
1650939000000|2022-04-26 02:10:00|1879.9|1879.1|1880.9|1880.1|1881.4|1880.6|1879.9|1879.1|348
1650939300000|2022-04-26 02:15:00|1881.1|1880.3|1881.4|1880.6|1881.4|1880.6|1879.9|1879.1|195
1650939600000|2022-04-26 02:20:00|1880.9|1880.1|1881.9|1881.1|1882.4|1881.6|1880.9|1880.1|153
1650939900000|2022-04-26 02:25:00|1881.4|1880.6|1881.4|1880.6|1882.4|1881.6|1881.4|1880.6|253
1650940200000|2022-04-26 02:30:00|1881.9|1881.1|1879.9|1879.1|1881.9|1881.1|1879.9|1879.1|210
1650940500000|2022-04-26 02:35:00|1880.4|1879.6|1880.6|1879.8|1880.9|1880.1|1879.9|1879.1|124
1650940800000|2022-04-26 02:40:00|1880.9|1880.1|1883.4|1882.6|1883.4|1882.6|1880.4|1879.6|108
1650941100000|2022-04-26 02:45:00|1882.9|1882.1|1882.9|1882.1|1882.9|1882.1|1881.9|1881.1|122
1650941400000|2022-04-26 02:50:00|1882.6|1881.8|1882.4|1881.6|1882.9|1882.1|1881.9|1881.1|67
1650941700000|2022-04-26 02:55:00|1881.9|1881.1|1882.9|1882.1|1882.9|1882.1|1881.9|1881.1|62
1650942000000|2022-04-26 03:00:00|1882.4|1881.6|1883.4|1882.6|1883.4|1882.6|1881.9|1881.1|84
1650942300000|2022-04-26 03:05:00|1882.9|1882.1|1883.4|1882.6|1883.4|1882.6|1882.4|1881.6|104
1650942600000|2022-04-26 03:10:00|1882.9|1882.1|1883.4|1882.6|1883.4|1882.6|1882.9|1882.1|73
1650942900000|2022-04-26 03:15:00|1883.9|1883.1|1883.9|1883.1|1884.9|1884.1|1883.4|1882.6|202
1650943200000|2022-04-26 03:20:00|1883.4|1882.6|1884.6|1883.8|1884.9|1884.1|1883.1|1882.3|135
1650943500000|2022-04-26 03:25:00|1884.4|1883.6|1883.9|1883.1|1884.9|1884.1|1883.9|1883.1|232
1650943800000|2022-04-26 03:30:00|1884.4|1883.6|1882.9|1882.1|1884.4|1883.6|1882.6|1881.8|510
1650944100000|2022-04-26 03:35:00|1883.4|1882.6|1883.9|1883.1|1884.9|1884.1|1883.4|1882.6|332
1650944400000|2022-04-26 03:40:00|1883.4|1882.6|1883.9|1883.1|1884.4|1883.6|1882.9|1882.1|181
1650944700000|2022-04-26 03:45:00|1883.4|1882.6|1884.4|1883.6|1884.4|1883.6|1883.4|1882.6|238
1650945000000|2022-04-26 03:50:00|1883.9|1883.1|1884.4|1883.6|1885.4|1884.6|1883.9|1883.1|534
1650945300000|2022-04-26 03:55:00|1883.9|1883.1|1884.4|1883.6|1884.4|1883.6|1883.9|1883.1|196
1650945600000|2022-04-26 04:00:00|1884.9|1884.1|1885.4|1884.6|1885.4|1884.6|1884.9|1884.1|159
1650945900000|2022-04-26 04:05:00|1884.9|1884.1|1884.4|1883.6|1885.9|1885.1|1884.4|1883.6|346
1650946200000|2022-04-26 04:10:00|1883.9|1883.1|1884.9|1884.1|1885.4|1884.6|1883.6|1882.8|303
1650946500000|2022-04-26 04:15:00|1884.6|1883.8|1884.9|1884.1|1885.9|1885.1|1884.4|1883.6|249
1650946800000|2022-04-26 04:20:00|1884.6|1883.8|1884.9|1884.1|1884.9|1884.1|1884.4|1883.6|170
1650947100000|2022-04-26 04:25:00|1884.6|1883.8|1883.9|1883.1|1884.6|1883.8|1883.4|1882.6|280
1650947400000|2022-04-26 04:30:00|1884.4|1883.6|1883.4|1882.6|1884.9|1884.1|1883.4|1882.6|424
1650947700000|2022-04-26 04:35:00|1883.6|1882.8|1883.4|1882.6|1883.9|1883.1|1882.9|1882.1|258
1650948000000|2022-04-26 04:40:00|1883.6|1882.8|1883.9|1883.1|1883.9|1883.1|1883.4|1882.6|304
1650948300000|2022-04-26 04:45:00|1883.4|1882.6|1883.9|1883.1|1883.9|1883.1|1883.4|1882.6|204
1650948600000|2022-04-26 04:50:00|1883.6|1882.8|1883.9|1883.1|1884.6|1883.8|1883.6|1882.8|300
1650948900000|2022-04-26 04:55:00|1883.4|1882.6|1883.9|1883.1|1884.4|1883.6|1883.4|1882.6|275
1650949200000|2022-04-26 05:00:00|1884.4|1883.6|1884.9|1884.1|1885.4|1884.6|1883.4|1882.6|595
1650949500000|2022-04-26 05:05:00|1884.6|1883.8|1881.9|1881.1|1884.6|1883.8|1881.9|1881.1|361
1650949800000|2022-04-26 05:10:00|1881.4|1880.6|1881.9|1881.1|1883.1|1882.3|1881.4|1880.6|350
1650950100000|2022-04-26 05:15:00|1881.4|1880.6|1880.9|1880.1|1882.4|1881.6|1880.9|1880.1|346
1650950400000|2022-04-26 05:20:00|1881.4|1880.6|1880.9|1880.1|1882.4|1881.6|1880.4|1879.6|466
1650950700000|2022-04-26 05:25:00|1881.4|1880.6|1882.4|1881.6|1882.4|1881.6|1880.4|1879.6|358
1650951000000|2022-04-26 05:30:00|1881.9|1881.1|1881.4|1880.6|1882.9|1882.1|1881.4|1880.6|372
1650951300000|2022-04-26 05:35:00|1881.9|1881.1|1881.9|1881.1|1881.9|1881.1|1880.9|1880.1|414
1650951600000|2022-04-26 05:40:00|1881.4|1880.6|1882.4|1881.6|1882.4|1881.6|1881.4|1880.6|296
1650951900000|2022-04-26 05:45:00|1881.9|1881.1|1881.9|1881.1|1882.9|1882.1|1881.9|1881.1|380
1650952200000|2022-04-26 05:50:00|1881.4|1880.6|1883.9|1883.1|1883.9|1883.1|1881.4|1880.6|485
1650952500000|2022-04-26 05:55:00|1883.4|1882.6|1878.9|1878.1|1883.9|1883.1|1878.9|1878.1|3058
1650952800000|2022-04-26 06:00:00|1878.8|1878|1879.3|1878.5|1880.3|1879.5|1877.3|1876.5|3995
1650953100000|2022-04-26 06:05:00|1879.1|1878.3|1879.1|1877.1|1879.3|1878.5|1877.8|1877|709
1650953400000|2022-04-26 06:10:00|1879|1877|1877.7|1875.7|1879.7|1877.7|1877.5|1875.5|1
1650953700000|2022-04-26 06:15:00|1877.6|1875.6|1877.2|1875.2|1878|1876|1875.6|1873.6|349
1650954000000|2022-04-26 06:20:00|1877|1875|1877.6|1875.6|1877.9|1875.9|1876.7|1874.7|0
1650954300000|2022-04-26 06:25:00|1877.5|1875.5|1876.9|1874.9|1877.6|1875.6|1876.7|1874.7|0
1650954600000|2022-04-26 06:30:00|1877.5|1875.5|1876.7|1874.7|1878.5|1876.5|1876.7|1874.7|0
1650954900000|2022-04-26 06:35:00|1876.8|1874.8|1877.5|1875.5|1877.5|1875.5|1876.3|1874.3|0
1650955200000|2022-04-26 06:40:00|1877.7|1875.7|1876|1874|1878.3|1876.3|1875.9|1873.9|0
1650955500000|2022-04-26 06:45:00|1875.8|1873.8|1877.4|1875.4|1877.4|1875.4|1874.9|1872.9|0
1650955800000|2022-04-26 06:50:00|1877.3|1875.3|1877|1875|1877.8|1875.8|1876.4|1874.4|0
1650956100000|2022-04-26 06:55:00|1876.9|1874.9|1877.8|1875.8|1877.8|1875.8|1876.5|1874.5|0
1650956400000|2022-04-26 07:00:00|1878.1|1876.1|1876.6|1874.6|1878.1|1876.1|1875|1873|0
1650956700000|2022-04-26 07:05:00|1876.4|1874.4|1873.7|1871.7|1877.1|1875.1|1873.2|1871.2|0
1650957000000|2022-04-26 07:10:00|1873.5|1871.5|1872.5|1870.5|1874.4|1872.4|1871.8|1869.8|0
1650957300000|2022-04-26 07:15:00|1872.3|1870.3|1871|1869|1872.6|1870.6|1870.3|1868.3|0
1650957600000|2022-04-26 07:20:00|1870.8|1868.8|1871.2|1869.2|1871.8|1869.8|1870|1868|0
1650957900000|2022-04-26 07:25:00|1871.5|1869.5|1869.9|1867.9|1872.3|1870.3|1869.6|1867.6|349
1650958200000|2022-04-26 07:30:00|1869.7|1867.7|1872.5|1871.3|1873.3|1872.1|1868.5|1867.3|568
1650958500000|2022-04-26 07:35:00|1873|1871.8|1871.5|1870.3|1873|1871.8|1870|1868.8|186
1650958800000|2022-04-26 07:40:00|1871.8|1870.6|1871.5|1870.3|1873|1871.8|1871.5|1870.3|91
1650959100000|2022-04-26 07:45:00|1871|1869.8|1873|1871.8|1873.5|1872.3|1870.5|1869.3|189
1650959400000|2022-04-26 07:50:00|1873.3|1872.1|1873.5|1872.3|1874.5|1873.3|1873|1871.8|99
1650959700000|2022-04-26 07:55:00|1873.8|1872.6|1872|1870.8|1874|1872.8|1872|1870.8|62
1650960000000|2022-04-26 08:00:00|1871.8|1870.6|1871.3|1870.1|1873.5|1872.3|1870.5|1869.3|74
1650960300000|2022-04-26 08:05:00|1871.5|1870.3|1872|1870.8|1873|1871.8|1871|1869.8|107
1650960600000|2022-04-26 08:10:00|1872.5|1871.3|1874|1872.8|1874|1872.8|1872|1870.8|92
1650960900000|2022-04-26 08:15:00|1874.5|1873.3|1875|1873.8|1875.5|1874.3|1873.5|1872.3|251
1650961200000|2022-04-26 08:20:00|1875.5|1874.3|1876|1874.8|1876.5|1875.3|1875|1873.8|206
1650961500000|2022-04-26 08:25:00|1875.8|1874.6|1875|1873.8|1876|1874.8|1874.3|1873.1|67
1650961800000|2022-04-26 08:30:00|1874.8|1873.6|1873.5|1872.3|1875|1873.8|1872.5|1871.3|101
1650962100000|2022-04-26 08:35:00|1873.3|1872.1|1872.5|1871.3|1873.5|1872.3|1872|1870.8|53
1650962400000|2022-04-26 08:40:00|1872.3|1871.1|1872.5|1871.3|1873|1871.8|1872|1870.8|95
1650962700000|2022-04-26 08:45:00|1872.8|1871.6|1872|1870.8|1873|1871.8|1871.5|1870.3|80
1650963000000|2022-04-26 08:50:00|1871.5|1870.3|1872.5|1871.3|1873.5|1872.3|1871.5|1870.3|110
1650963300000|2022-04-26 08:55:00|1873|1871.8|1875|1873.8|1875|1873.8|1872.5|1871.3|69
1650963600000|2022-04-26 09:00:00|1874.5|1873.3|1874|1872.8|1875|1873.8|1874|1872.8|89
1650963900000|2022-04-26 09:05:00|1873.8|1872.6|1874.5|1873.3|1875.3|1874.1|1873|1871.8|63
1650964200000|2022-04-26 09:10:00|1875|1873.8|1874|1872.8|1875|1873.8|1873|1871.8|54
1650964500000|2022-04-26 09:15:00|1873.5|1872.3|1874.3|1873.1|1874.5|1873.3|1873|1871.8|50
1650964800000|2022-04-26 09:20:00|1874|1872.8|1873.5|1872.3|1874.5|1873.3|1873|1871.8|44
1650965100000|2022-04-26 09:25:00|1873.8|1872.6|1873.5|1872.3|1874|1872.8|1873|1871.8|49
1650965400000|2022-04-26 09:30:00|1873.3|1872.1|1874.5|1873.3|1875|1873.8|1873.3|1872.1|44
1650965700000|2022-04-26 09:35:00|1875|1873.8|1875.5|1874.3|1876|1874.8|1875|1873.8|146
1650966000000|2022-04-26 09:40:00|1875.3|1874.1|1874.5|1873.3|1875.5|1874.3|1874.3|1873.1|42
1650966300000|2022-04-26 09:45:00|1875|1873.8|1873.5|1872.3|1875|1873.8|1873.3|1872.1|39
1650966600000|2022-04-26 09:50:00|1873|1871.8|1873.5|1872.3|1874.5|1873.3|1873|1871.8|83
1650966900000|2022-04-26 09:55:00|1873.3|1872.1|1874.5|1873.3|1874.5|1873.3|1873.3|1872.1|25
1650967200000|2022-04-26 10:00:00|1874.3|1873.1|1875|1873.8|1875|1873.8|1874|1872.8|65
1650967500000|2022-04-26 10:05:00|1874.5|1873.3|1874|1872.8|1874.5|1873.3|1873.5|1872.3|31
1650967800000|2022-04-26 10:10:00|1874.3|1873.1|1873.5|1872.3|1874.5|1873.3|1873|1871.8|59
1650968100000|2022-04-26 10:15:00|1873.3|1872.1|1872|1870.8|1873.5|1872.3|1871.5|1870.3|72
1650968400000|2022-04-26 10:20:00|1872.3|1871.1|1872|1870.8|1872.5|1871.3|1872|1870.8|57
1650968700000|2022-04-26 10:25:00|1872.3|1871.1|1871.5|1870.3|1872.5|1871.3|1871|1869.8|29
1650969000000|2022-04-26 10:30:00|1872|1870.8|1873|1871.8|1874|1872.8|1872|1870.8|283
1650969300000|2022-04-26 10:35:00|1872.8|1871.6|1873.5|1872.3|1873.5|1872.3|1872.5|1871.3|26
1650969600000|2022-04-26 10:40:00|1873|1871.8|1873|1871.8|1873.8|1872.6|1872.5|1871.3|36
1650969900000|2022-04-26 10:45:00|1873.3|1872.1|1874|1872.8|1874|1872.8|1873.3|1872.1|49
1650970200000|2022-04-26 10:50:00|1873.8|1872.6|1873.5|1872.3|1874|1872.8|1873.5|1872.3|54
1650970500000|2022-04-26 10:55:00|1874|1872.8|1872.8|1871.6|1874|1872.8|1872.5|1871.3|122
1650970800000|2022-04-26 11:00:00|1873|1871.8|1871|1869.8|1873|1871.8|1870.5|1869.3|185
1650971100000|2022-04-26 11:05:00|1870.8|1869.6|1870|1868.8|1871|1869.8|1869.5|1868.3|82
1650971400000|2022-04-26 11:10:00|1870.3|1869.1|1870|1868.8|1871|1869.8|1869.3|1868.1|119
1650971700000|2022-04-26 11:15:00|1869.5|1868.3|1870.5|1869.3|1870.5|1869.3|1869.5|1868.3|70
1650972000000|2022-04-26 11:20:00|1870.8|1869.6|1872|1870.8|1872|1870.8|1870.5|1869.3|29
1650972300000|2022-04-26 11:25:00|1872.3|1871.1|1871.5|1870.3|1872.3|1871.1|1871.5|1870.3|59
1650972600000|2022-04-26 11:30:00|1871.3|1870.1|1871|1869.8|1871.5|1870.3|1871|1869.8|25
1650972900000|2022-04-26 11:35:00|1871.3|1870.1|1870|1868.8|1871.3|1870.1|1869.5|1868.3|92
1650973200000|2022-04-26 11:40:00|1870.3|1869.1|1869.5|1868.3|1870.5|1869.3|1869.5|1868.3|20
1650973500000|2022-04-26 11:45:00|1869.8|1868.6|1871|1869.8|1871|1869.8|1869.5|1868.3|20
1650973800000|2022-04-26 11:50:00|1871.5|1870.3|1870.5|1869.3|1871.5|1870.3|1870.5|1869.3|16
1650974100000|2022-04-26 11:55:00|1870.8|1869.6|1871|1869.8|1871|1869.8|1870|1868.8|53
1650974400000|2022-04-26 12:00:00|1870.8|1869.6|1871|1869.8|1872|1870.8|1870.5|1869.3|44
1650974700000|2022-04-26 12:05:00|1871.5|1870.3|1871.5|1870.3|1872|1870.8|1871|1869.8|35
1650975000000|2022-04-26 12:10:00|1872|1870.8|1872|1870.8|1872.5|1871.3|1871.5|1870.3|92
1650975300000|2022-04-26 12:15:00|1871.5|1870.3|1871|1869.8|1872|1870.8|1870.5|1869.3|95
1650975600000|2022-04-26 12:20:00|1870.5|1869.3|1871.5|1870.3|1872|1870.8|1870.3|1869.1|70
1650975900000|2022-04-26 12:25:00|1871|1869.8|1871|1869.8|1872|1870.8|1871|1869.8|43
1650976200000|2022-04-26 12:30:00|1870.5|1869.3|1871|1869.8|1872|1870.8|1870.5|1869.3|70
1650976500000|2022-04-26 12:35:00|1870.5|1869.3|1867.8|1866.6|1871|1869.8|1866.3|1865.1|177
1650976800000|2022-04-26 12:40:00|1867.5|1866.3|1866|1864.8|1867.8|1866.6|1865.5|1864.3|123
1650977100000|2022-04-26 12:45:00|1865.8|1864.6|1866.8|1865.6|1867|1865.8|1865.5|1864.3|71
1650977400000|2022-04-26 12:50:00|1867|1865.8|1867.5|1866.3|1867.5|1866.3|1866.5|1865.3|97
1650977700000|2022-04-26 12:55:00|1867.3|1866.1|1867|1865.8|1867.5|1866.3|1867|1865.8|98
1650978000000|2022-04-26 13:00:00|1866.8|1865.6|1866|1864.8|1867|1865.8|1865.5|1864.3|74
1650978300000|2022-04-26 13:05:00|1865.8|1864.6|1866|1864.8|1866.5|1865.3|1865.5|1864.3|80
1650978600000|2022-04-26 13:10:00|1865.8|1864.6|1864|1862.8|1866|1864.8|1864|1862.8|136
1650978900000|2022-04-26 13:15:00|1864.5|1863.3|1864.5|1863.3|1865|1863.8|1864|1862.8|250
1650979200000|2022-04-26 13:20:00|1864.3|1863.1|1863.5|1862.3|1864.3|1863.1|1863|1861.8|115
1650979500000|2022-04-26 13:25:00|1863.8|1862.6|1864|1862.8|1864.5|1863.3|1863.5|1862.3|105
1650979800000|2022-04-26 13:30:00|1863.8|1862.6|1862|1860.8|1865|1863.8|1862|1860.8|267
1650980100000|2022-04-26 13:35:00|1861.8|1860.6|1861.8|1860.6|1863.5|1862.3|1861|1859.8|242
1650980400000|2022-04-26 13:40:00|1861.5|1860.3|1858.5|1857.3|1862.3|1861.1|1858.5|1857.3|244
1650980700000|2022-04-26 13:45:00|1858|1856.8|1859.5|1858.3|1861|1859.8|1858|1856.8|194
1650981000000|2022-04-26 13:50:00|1859|1857.8|1857.5|1856.3|1859.5|1858.3|1857.5|1856.3|211
1650981300000|2022-04-26 13:55:00|1858|1856.8|1859.3|1858.1|1859.5|1858.3|1857|1855.8|123
1650981600000|2022-04-26 14:00:00|1859|1857.8|1860.5|1859.3|1860.5|1859.3|1857.5|1856.3|175
1650981900000|2022-04-26 14:05:00|1860|1858.8|1861.8|1860.6|1862.5|1861.3|1859.5|1858.3|215
1650982200000|2022-04-26 14:10:00|1862|1860.8|1859.5|1858.3|1862.5|1861.3|1859.3|1858.1|890
1650982500000|2022-04-26 14:15:00|1859.3|1858.1|1857|1855.8|1859.5|1858.3|1856.5|1855.3|362
1650982800000|2022-04-26 14:20:00|1856.5|1855.3|1856.5|1855.3|1857.5|1856.3|1855|1853.8|289
1650983100000|2022-04-26 14:25:00|1856.8|1855.6|1860.5|1859.3|1860.5|1859.3|1856|1854.8|532
1650983400000|2022-04-26 14:30:00|1860.3|1859.1|1857.5|1856.3|1861|1859.8|1857|1855.8|384
1650983700000|2022-04-26 14:35:00|1857.3|1856.1|1856|1854.8|1859.5|1858.3|1855.5|1854.3|220
1650984000000|2022-04-26 14:40:00|1856.5|1855.3|1855|1853.8|1857|1855.8|1854.5|1853.3|210
1650984300000|2022-04-26 14:45:00|1854.5|1853.3|1857|1855.8|1857|1855.8|1854.5|1853.3|231
1650984600000|2022-04-26 14:50:00|1856.8|1855.6|1855.5|1854.3|1857.5|1856.3|1855|1853.8|218
1650984900000|2022-04-26 14:55:00|1855.8|1854.6|1854.5|1853.3|1856|1854.8|1854|1852.8|140
1650985200000|2022-04-26 15:00:00|1854.3|1853.1|1852.5|1851.3|1854.5|1853.3|1852|1850.8|190
1650985500000|2022-04-26 15:05:00|1852|1850.8|1852.5|1851.3|1853|1851.8|1851.5|1850.3|129
1650985800000|2022-04-26 15:10:00|1853|1851.8|1854|1852.8|1854.5|1853.3|1852.5|1851.3|153
1650986100000|2022-04-26 15:15:00|1853.5|1852.3|1852|1850.8|1854|1852.8|1851.5|1850.3|147
1650986400000|2022-04-26 15:20:00|1851.5|1850.3|1854|1852.8|1855.5|1854.3|1851.5|1850.3|433
1650986700000|2022-04-26 15:25:00|1854.3|1853.1|1853.5|1852.3|1855|1853.8|1853.5|1852.3|138
1650987000000|2022-04-26 15:30:00|1853.8|1852.6|1854|1852.8|1855.5|1854.3|1852|1850.8|224
1650987300000|2022-04-26 15:35:00|1853.8|1852.6|1854|1852.8|1854|1852.8|1852|1850.8|163
1650987600000|2022-04-26 15:40:00|1853.5|1852.3|1853|1851.8|1853.5|1852.3|1851.5|1850.3|222
1650987900000|2022-04-26 15:45:00|1852.5|1851.3|1852.5|1851.3|1853|1851.8|1851.5|1850.3|245
1650988200000|2022-04-26 15:50:00|1852|1850.8|1851|1849.8|1853|1851.8|1851|1849.8|85
1650988500000|2022-04-26 15:55:00|1850.8|1849.6|1848.5|1847.3|1851|1849.8|1848|1846.8|219
1650988800000|2022-04-26 16:00:00|1849|1847.8|1850.5|1849.3|1851|1849.8|1848.5|1847.3|111
1650989100000|2022-04-26 16:05:00|1851|1849.8|1852.5|1851.3|1852.5|1851.3|1850|1848.8|70
1650989400000|2022-04-26 16:10:00|1852.3|1851.1|1853|1851.8|1853|1851.8|1851.5|1850.3|44
1650989700000|2022-04-26 16:15:00|1853.5|1852.3|1853.8|1852.6|1854.5|1853.3|1853|1851.8|60
1650990000000|2022-04-26 16:20:00|1853.5|1852.3|1855|1853.8|1856|1854.8|1853.5|1852.3|84
1650990300000|2022-04-26 16:25:00|1855.3|1854.1|1856.5|1855.3|1857.5|1856.3|1855|1853.8|62
1650990600000|2022-04-26 16:30:00|1857|1855.8|1855|1853.8|1857|1855.8|1854.5|1853.3|57
1650990900000|2022-04-26 16:35:00|1855.5|1854.3|1854|1852.8|1855.5|1854.3|1853.5|1852.3|113
1650991200000|2022-04-26 16:40:00|1853.8|1852.6|1854.5|1853.3|1855.5|1854.3|1853.5|1852.3|32
1650991500000|2022-04-26 16:45:00|1855|1853.8|1853.5|1852.3|1855|1853.8|1853.5|1852.3|47
1650991800000|2022-04-26 16:50:00|1853.8|1852.6|1854.5|1853.3|1856|1854.8|1853.5|1852.3|117
1650992100000|2022-04-26 16:55:00|1854.8|1853.6|1858.5|1857.3|1859|1857.8|1854.3|1853.1|144
1650992400000|2022-04-26 17:00:00|1859|1857.8|1853|1851.8|1859|1857.8|1852|1850.8|135
1650992700000|2022-04-26 17:05:00|1852.8|1851.6|1853|1851.8|1853.5|1852.3|1852.5|1851.3|54
1650993000000|2022-04-26 17:10:00|1852.8|1851.6|1851|1849.8|1853.5|1852.3|1850.8|1849.6|64
1650993300000|2022-04-26 17:15:00|1850.8|1849.6|1850|1848.8|1852|1850.8|1850|1848.8|81
1650993600000|2022-04-26 17:20:00|1850.5|1849.3|1849.5|1848.3|1851.3|1850.1|1849.5|1848.3|50
1650993900000|2022-04-26 17:25:00|1849.8|1848.6|1849|1847.8|1850|1848.8|1848|1846.8|103
1650994200000|2022-04-26 17:30:00|1849.3|1848.1|1849.5|1848.3|1850.5|1849.3|1848|1846.8|55
1650994500000|2022-04-26 17:35:00|1849.3|1848.1|1850|1848.8|1850.5|1849.3|1848.5|1847.3|44
1650994800000|2022-04-26 17:40:00|1849.8|1848.6|1851.8|1850.6|1852.5|1851.3|1849.5|1848.3|53
1650995100000|2022-04-26 17:45:00|1852|1850.8|1851|1849.8|1852|1850.8|1850|1848.8|39
1650995400000|2022-04-26 17:50:00|1850.8|1849.6|1849.5|1848.3|1851|1849.8|1849.5|1848.3|40
1650995700000|2022-04-26 17:55:00|1849.8|1848.6|1850.5|1849.3|1851|1849.8|1849.5|1848.3|33
1650996000000|2022-04-26 18:00:00|1851|1849.8|1850.5|1849.3|1851|1849.8|1849|1847.8|17
1650996300000|2022-04-26 18:05:00|1850.3|1849.1|1850|1848.8|1851|1849.8|1849|1847.8|103
1650996600000|2022-04-26 18:10:00|1850.5|1849.3|1851.5|1850.3|1852|1850.8|1850|1848.8|19
1650996900000|2022-04-26 18:15:00|1851.8|1850.6|1851.3|1850.1|1853|1851.8|1850|1848.8|46
1650997200000|2022-04-26 18:20:00|1851|1849.8|1853.5|1852.3|1854.5|1853.3|1851|1849.8|95
1650997500000|2022-04-26 18:25:00|1853.3|1852.1|1852.8|1851.6|1853.8|1852.6|1852|1850.8|30
1650997800000|2022-04-26 18:30:00|1852.5|1851.3|1853|1851.8|1853.3|1852.1|1852|1850.8|29
1650998100000|2022-04-26 18:35:00|1853.3|1852.1|1853.5|1852.3|1854.5|1853.3|1852.8|1851.6|58
1650998400000|2022-04-26 18:40:00|1853.3|1852.1|1851|1849.8|1853.5|1852.3|1850.5|1849.3|58
1650998700000|2022-04-26 18:45:00|1850.8|1849.6|1850.5|1849.3|1851.5|1850.3|1850|1848.8|69
1650999000000|2022-04-26 18:50:00|1850.8|1849.6|1852|1850.8|1852.5|1851.3|1850.5|1849.3|33
1650999300000|2022-04-26 18:55:00|1852.5|1851.3|1853.5|1852.3|1854.5|1853.3|1852|1850.8|72
1650999600000|2022-04-26 19:00:00|1853.8|1852.6|1852|1850.8|1854.5|1853.3|1851.8|1850.6|102
1650999900000|2022-04-26 19:05:00|1852.3|1851.1|1851.5|1850.3|1852.3|1851.1|1850.5|1849.3|105
1651000200000|2022-04-26 19:10:00|1851.3|1850.1|1849.5|1848.3|1852.8|1851.6|1849|1847.8|102
1651000500000|2022-04-26 19:15:00|1849.3|1848.1|1846.5|1845.3|1849.5|1848.3|1846|1844.8|103
1651000800000|2022-04-26 19:20:00|1846.3|1845.1|1847|1845.8|1848|1846.8|1846|1844.8|59
1651001100000|2022-04-26 19:25:00|1847.3|1846.1|1845.5|1844.3|1847.5|1846.3|1845.5|1844.3|143
1651001400000|2022-04-26 19:30:00|1845|1843.8|1843.5|1842.3|1846|1844.8|1843|1841.8|185
1651001700000|2022-04-26 19:35:00|1843.3|1842.1|1844.5|1843.3|1844.5|1843.3|1842|1840.8|154
1651002000000|2022-04-26 19:40:00|1844.8|1843.6|1843.5|1842.3|1845.5|1844.3|1842.5|1841.3|63
1651002300000|2022-04-26 19:45:00|1844|1842.8|1841.5|1840.3|1844.5|1843.3|1841.5|1840.3|140
1651002600000|2022-04-26 19:50:00|1841|1839.8|1842|1840.8|1844|1842.8|1841|1839.8|305
1651002900000|2022-04-26 19:55:00|1842.5|1841.3|1841|1839.8|1843.3|1842.1|1840.5|1839.3|386
1651003200000|2022-04-26 20:00:00|1841.5|1840.3|1841|1839.8|1842.5|1841.3|1839.5|1838.3|211
1651003500000|2022-04-26 20:05:00|1840.8|1839.6|1836.5|1835.3|1841.3|1840.1|1836|1834.8|145
1651003800000|2022-04-26 20:10:00|1837|1835.8|1838|1836.8|1839.3|1838.1|1836.5|1835.3|74
1651004100000|2022-04-26 20:15:00|1837.8|1836.6|1838.5|1837.3|1839.5|1838.3|1837.8|1836.6|19
1651004400000|2022-04-26 20:20:00|1838.8|1837.6|1837.5|1836.3|1838.8|1837.6|1837|1835.8|10
1651004700000|2022-04-26 20:25:00|1837.3|1836.1|1837.5|1836.3|1837.5|1836.3|1837|1835.8|25
1651005000000|2022-04-26 20:30:00|1837|1835.8|1837.5|1836.3|1837.5|1836.3|1837|1835.8|5
1651005300000|2022-04-26 20:35:00|1837.8|1836.6|1837.5|1836.3|1838|1836.8|1837|1835.8|14
1651005600000|2022-04-26 20:40:00|1837|1835.8|1836|1834.8|1837.3|1836.1|1836|1834.8|31
1651005900000|2022-04-26 20:45:00|1836.3|1835.1|1836.5|1835.3|1837.5|1836.3|1836|1834.8|32
1651006200000|2022-04-26 20:50:00|1836.3|1835.1|1837.5|1836.3|1837.5|1836.3|1836.3|1835.1|17
1651006500000|2022-04-26 20:55:00|1837.3|1836.1|1840.5|1838.5|1840.7|1839.1|1836.8|1835.6|0
1651006800000|2022-04-26 21:00:00|1840.4|1838.4|1840.4|1838.4|1840.4|1838.4|1840.4|1838.4|8
1651007100000|2022-04-26 21:05:00|1840.5|1838.5|1840.5|1838.5|1840.5|1838.5|1840.4|1838.4|0
1651007400000|2022-04-26 21:10:00|1840.4|1838.4|1840.5|1838.5|1840.5|1838.5|1840.4|1838.4|0
1651007700000|2022-04-26 21:15:00|1841.6|1839.6|1841.7|1839.7|1841.8|1839.8|1841.3|1839.3|0
1651008000000|2022-04-26 21:20:00|1841.6|1839.6|1841.7|1839.7|1842|1840|1841.6|1839.6|0
1651008300000|2022-04-26 21:25:00|1841.6|1839.6|1842.5|1840.5|1842.6|1840.6|1841.6|1839.6|0
1651008600000|2022-04-26 21:30:00|1842.6|1840.6|1843.1|1841.1|1843.5|1841.5|1842.5|1840.5|0
1651008900000|2022-04-26 21:35:00|1843.2|1841.2|1842.9|1840.9|1843.2|1841.2|1842.7|1840.7|0
1651009200000|2022-04-26 21:40:00|1843|1841|1842.9|1840.9|1843.1|1841.1|1842.8|1840.8|0
1651009500000|2022-04-26 21:45:00|1843|1841|1842.8|1840.8|1843.2|1841.2|1842.8|1840.8|0
1651009800000|2022-04-26 21:50:00|1842.7|1840.7|1843.3|1841.3|1843.3|1841.3|1842.6|1840.6|0
1651010100000|2022-04-26 21:55:00|1843.2|1841.2|1843.5|1841.5|1843.5|1841.5|1843.1|1841.1|0
1651010400000|2022-04-26 22:00:00|1843.8|1841.8|1846.7|1844.7|1847.1|1845.1|1843.8|1841.8|0
1651010700000|2022-04-26 22:05:00|1846.8|1844.8|1849.8|1847.8|1851.4|1849.4|1846.7|1844.7|0
1651011000000|2022-04-26 22:10:00|1849.9|1847.9|1852|1850|1852.5|1850.5|1849.6|1847.6|0
1651011300000|2022-04-26 22:15:00|1851.9|1849.9|1850.3|1848.3|1852.8|1850.8|1849.7|1847.7|0
1651011600000|2022-04-26 22:20:00|1850.4|1848.4|1852.2|1850.2|1852.2|1850.2|1849.7|1847.7|0
1651011900000|2022-04-26 22:25:00|1852.3|1850.3|1853.7|1851.7|1853.9|1851.9|1851.8|1849.8|0
1651012200000|2022-04-26 22:30:00|1853.8|1851.8|1852.7|1850.7|1854|1852|1852.4|1850.4|0
1651012500000|2022-04-26 22:35:00|1852.8|1850.8|1851.6|1849.6|1852.8|1850.8|1851.6|1849.6|0
1651012800000|2022-04-26 22:40:00|1850.9|1848.9|1849.5|1847.5|1850.9|1848.9|1849.4|1847.4|0
1651013100000|2022-04-26 22:45:00|1849.3|1847.3|1849.5|1847.5|1850|1848|1849|1847|0
1651013400000|2022-04-26 22:50:00|1849.3|1847.3|1850.8|1848.8|1851|1849|1849.3|1847.3|0
1651013700000|2022-04-26 22:55:00|1850.9|1848.9|1848.9|1846.9|1850.9|1848.9|1848.9|1846.9|0
1651014000000|2022-04-26 23:00:00|1849.1|1847.1|1849.4|1847.4|1849.5|1847.5|1848.8|1846.8|0
1651014300000|2022-04-26 23:05:00|1849.6|1847.6|1850.2|1848.2|1850.4|1848.4|1849.6|1847.6|0
1651014600000|2022-04-26 23:10:00|1850.3|1848.3|1849.9|1847.9|1850.3|1848.3|1849.4|1847.4|0
1651014900000|2022-04-26 23:15:00|1850|1848|1849.9|1847.9|1850|1848|1849.8|1847.8|0
1651015200000|2022-04-26 23:20:00|1850.1|1848.1|1850.2|1848.2|1850.3|1848.3|1850.1|1848.1|0
1651015500000|2022-04-26 23:25:00|1850.5|1848.5|1849.8|1847.8|1851.3|1849.3|1849.5|1847.5|0
1651015800000|2022-04-26 23:30:00|1849.9|1847.9|1849.8|1847.8|1851.2|1849.2|1848.9|1846.9|0
1651016100000|2022-04-26 23:35:00|1849.6|1847.6|1848.9|1846.9|1849.8|1847.8|1848|1846|0
1651016400000|2022-04-26 23:40:00|1848.8|1846.8|1846.8|1844.8|1849.1|1847.1|1845.8|1843.8|0
1651016700000|2022-04-26 23:45:00|1847.4|1845.4|1845.5|1844.3|1847.4|1845.4|1842.5|1841.3|1094
1651017000000|2022-04-26 23:50:00|1846|1844.8|1845.5|1844.3|1848.5|1847.3|1845|1843.8|560
1651017300000|2022-04-26 23:55:00|1846|1844.8|1847.5|1846.3|1847.5|1846.3|1845.5|1844.3|649
1651017600000|2022-04-27 00:00:00|1847.3|1846.5|1851.8|1851|1853.3|1852.5|1847.3|1846.5|2363
1651017900000|2022-04-27 00:05:00|1852.3|1851.5|1848.8|1848|1853.3|1852.5|1846.8|1846|1779
1651018200000|2022-04-27 00:10:00|1849.1|1848.3|1845.8|1845|1849.3|1848.5|1844.3|1843.5|1298
1651018500000|2022-04-27 00:15:00|1846.3|1845.5|1843.3|1842.5|1846.8|1846|1842.8|1842|1397
1651018800000|2022-04-27 00:20:00|1842.8|1842|1846.3|1845.5|1847.8|1847|1842.8|1842|834
1651019100000|2022-04-27 00:25:00|1845.8|1845|1844.3|1843.5|1846.3|1845.5|1843.8|1843|821
1651019400000|2022-04-27 00:30:00|1843.8|1843|1845.1|1844.3|1847.3|1846.5|1843.8|1843|1144
1651019700000|2022-04-27 00:35:00|1845.3|1844.5|1844.3|1843.5|1846.3|1845.5|1843.8|1843|1041
1651020000000|2022-04-27 00:40:00|1844.1|1843.3|1845.3|1844.5|1845.3|1844.5|1842.3|1841.5|690
1651020300000|2022-04-27 00:45:00|1845.1|1844.3|1846.3|1845.5|1847.3|1846.5|1843.8|1843|663
1651020600000|2022-04-27 00:50:00|1846.8|1846|1849.8|1849|1849.8|1849|1846.8|1846|422
1651020900000|2022-04-27 00:55:00|1850.3|1849.5|1849.3|1848.5|1850.3|1849.5|1846.8|1846|461
1651021200000|2022-04-27 01:00:00|1848.8|1848|1849.3|1848.5|1850.8|1850|1848.3|1847.5|404
1651021500000|2022-04-27 01:05:00|1849.8|1849|1854.6|1853.8|1854.8|1854|1849.8|1849|799
1651021800000|2022-04-27 01:10:00|1854.8|1854|1849.3|1848.5|1854.8|1854|1849.3|1848.5|1397
1651022100000|2022-04-27 01:15:00|1849.8|1849|1852.8|1852|1853.3|1852.5|1849.8|1849|578
1651022400000|2022-04-27 01:20:00|1853.3|1852.5|1853.8|1853|1854.8|1854|1852.8|1852|359
1651022700000|2022-04-27 01:25:00|1853.3|1852.5|1854.3|1853.5|1854.8|1854|1853.3|1852.5|260
1651023000000|2022-04-27 01:30:00|1854.8|1854|1855.8|1855|1855.8|1855|1853.8|1853|431
1651023300000|2022-04-27 01:35:00|1855.3|1854.5|1856.3|1855.5|1856.3|1855.5|1853.3|1852.5|746
1651023600000|2022-04-27 01:40:00|1856.1|1855.3|1856.3|1855.5|1857.8|1857|1855.3|1854.5|810
1651023900000|2022-04-27 01:45:00|1856.1|1855.3|1856.3|1855.5|1858.3|1857.5|1855.8|1855|331
1651024200000|2022-04-27 01:50:00|1855.8|1855|1854.3|1853.5|1855.8|1855|1854.3|1853.5|395
1651024500000|2022-04-27 01:55:00|1854.8|1854|1855.3|1854.5|1855.8|1855|1854.8|1854|303
1651024800000|2022-04-27 02:00:00|1854.8|1854|1853.8|1853|1855.1|1854.3|1852.8|1852|682
1651025100000|2022-04-27 02:05:00|1854.3|1853.5|1852.3|1851.5|1854.3|1853.5|1851.3|1850.5|425
1651025400000|2022-04-27 02:10:00|1852.8|1852|1854.3|1853.5|1854.8|1854|1852.3|1851.5|266
1651025700000|2022-04-27 02:15:00|1854.1|1853.3|1852.8|1852|1854.1|1853.3|1852.8|1852|256
1651026000000|2022-04-27 02:20:00|1853.3|1852.5|1853.3|1852.5|1854.3|1853.5|1851.8|1851|346
1651026300000|2022-04-27 02:25:00|1853.8|1853|1853.3|1852.5|1854.3|1853.5|1852.8|1852|253
1651026600000|2022-04-27 02:30:00|1853.8|1853|1852.8|1852|1853.8|1853|1851.8|1851|216
1651026900000|2022-04-27 02:35:00|1852.6|1851.8|1853.3|1852.5|1853.3|1852.5|1851.3|1850.5|167
1651027200000|2022-04-27 02:40:00|1853.1|1852.3|1855.3|1854.5|1855.3|1854.5|1852.8|1852|165
1651027500000|2022-04-27 02:45:00|1855.1|1854.3|1853.6|1852.8|1855.1|1854.3|1852.6|1851.8|120
1651027800000|2022-04-27 02:50:00|1853.8|1853|1857.3|1856.5|1858.3|1857.5|1853.3|1852.5|377
1651028100000|2022-04-27 02:55:00|1857.1|1856.3|1857.8|1857|1858.3|1857.5|1856.3|1855.5|193
1651028400000|2022-04-27 03:00:00|1858.3|1857.5|1857.6|1856.8|1858.3|1857.5|1857.3|1856.5|184
1651028700000|2022-04-27 03:05:00|1857.8|1857|1856.8|1856|1857.8|1857|1856.1|1855.3|195
1651029000000|2022-04-27 03:10:00|1856.6|1855.8|1856.8|1856|1857.8|1857|1855.8|1855|287
1651029300000|2022-04-27 03:15:00|1856.6|1855.8|1856.8|1856|1857.3|1856.5|1855.8|1855|169
1651029600000|2022-04-27 03:20:00|1857.3|1856.5|1856.8|1856|1857.3|1856.5|1856.3|1855.5|131
1651029900000|2022-04-27 03:25:00|1856.6|1855.8|1855.8|1855|1856.8|1856|1855.8|1855|172
1651030200000|2022-04-27 03:30:00|1856.8|1856|1857.8|1857|1857.8|1857|1855.3|1854.5|1018
1651030500000|2022-04-27 03:35:00|1857.3|1856.5|1857.8|1857|1858.3|1857.5|1856.8|1856|413
1651030800000|2022-04-27 03:40:00|1858.1|1857.3|1859.3|1858.5|1859.3|1858.5|1857.3|1856.5|291
1651031100000|2022-04-27 03:45:00|1858.8|1858|1859.8|1859|1860.8|1860|1858.8|1858|476
1651031400000|2022-04-27 03:50:00|1859.3|1858.5|1857.3|1856.5|1859.3|1858.5|1857.3|1856.5|622
1651031700000|2022-04-27 03:55:00|1857.8|1857|1858.3|1857.5|1859.8|1859|1857.3|1856.5|261
1651032000000|2022-04-27 04:00:00|1857.8|1857|1860.3|1859.5|1860.3|1859.5|1857.8|1857|388
1651032300000|2022-04-27 04:05:00|1859.8|1859|1858.3|1857.5|1860.1|1859.3|1858.3|1857.5|486
1651032600000|2022-04-27 04:10:00|1858.8|1858|1858.8|1858|1858.8|1858|1858.3|1857.5|152
1651032900000|2022-04-27 04:15:00|1858.3|1857.5|1859.3|1858.5|1860.3|1859.5|1858.3|1857.5|324
1651033200000|2022-04-27 04:20:00|1859.8|1859|1857.8|1857|1859.8|1859|1857.8|1857|386
1651033500000|2022-04-27 04:25:00|1858.3|1857.5|1859.8|1859|1860.3|1859.5|1858.3|1857.5|402
1651033800000|2022-04-27 04:30:00|1860.3|1859.5|1859.8|1859|1860.8|1860|1859.8|1859|342
1651034100000|2022-04-27 04:35:00|1859.3|1858.5|1859.3|1858.5|1859.8|1859|1859.3|1858.5|312
1651034400000|2022-04-27 04:40:00|1859.8|1859|1859.8|1859|1859.8|1859|1858.8|1858|352
1651034700000|2022-04-27 04:45:00|1859.3|1858.5|1859.3|1858.5|1860.3|1859.5|1858.3|1857.5|862
1651035000000|2022-04-27 04:50:00|1858.8|1858|1856.8|1856|1858.8|1858|1856.8|1856|553
1651035300000|2022-04-27 04:55:00|1857.3|1856.5|1858.3|1857.5|1858.3|1857.5|1856.3|1855.5|521
1651035600000|2022-04-27 05:00:00|1858.8|1858|1857.3|1856.5|1859.3|1858.5|1857.3|1856.5|445
1651035900000|2022-04-27 05:05:00|1857.8|1857|1857.3|1856.5|1858.3|1857.5|1857.3|1856.5|409
1651036200000|2022-04-27 05:10:00|1857.8|1857|1859.8|1859|1859.8|1859|1857.3|1856.5|403
1651036500000|2022-04-27 05:15:00|1859.3|1858.5|1858.8|1858|1860.1|1859.3|1858.8|1858|480
1651036800000|2022-04-27 05:20:00|1858.3|1857.5|1858.3|1857.5|1859.3|1858.5|1857.8|1857|579
1651037100000|2022-04-27 05:25:00|1857.8|1857|1860.3|1859.5|1860.3|1859.5|1857.8|1857|586
1651037400000|2022-04-27 05:30:00|1860.8|1860|1860.3|1859.5|1861.3|1860.5|1859.8|1859|1042
1651037700000|2022-04-27 05:35:00|1860.6|1859.8|1860.3|1859.5|1861.8|1861|1859.8|1859|715
1651038000000|2022-04-27 05:40:00|1860.8|1860|1861.3|1860.5|1861.8|1861|1859.8|1859|823
1651038300000|2022-04-27 05:45:00|1860.8|1860|1860.3|1859.5|1860.8|1860|1859.3|1858.5|693
1651038600000|2022-04-27 05:50:00|1859.8|1859|1861.3|1860.5|1861.3|1860.5|1859.3|1858.5|880
1651038900000|2022-04-27 05:55:00|1860.8|1860|1861.3|1860.5|1861.8|1861|1859.3|1858.5|3089
1651039200000|2022-04-27 06:00:00|1861.8|1861|1858.3|1857.5|1861.8|1861|1858.3|1857.5|3204
1651039500000|2022-04-27 06:05:00|1857.8|1857|1860.4|1858.4|1860.5|1859.5|1857.8|1857|1354
1651039800000|2022-04-27 06:10:00|1860.6|1858.6|1862.6|1860.6|1862.7|1860.7|1859.8|1857.8|7
1651040100000|2022-04-27 06:15:00|1862.5|1860.5|1863.5|1861.5|1863.7|1861.7|1862.2|1860.2|423
1651040400000|2022-04-27 06:20:00|1863.7|1861.7|1864.1|1862.1|1864.9|1862.9|1863.2|1861.2|0
1651040700000|2022-04-27 06:25:00|1864.2|1862.2|1863.6|1861.6|1864.2|1862.2|1863.2|1861.2|0
1651041000000|2022-04-27 06:30:00|1863.5|1861.5|1863.2|1861.2|1864.3|1862.3|1863|1861|0
1651041300000|2022-04-27 06:35:00|1863.1|1861.1|1862.6|1860.6|1863.9|1861.9|1862.5|1860.5|0
1651041600000|2022-04-27 06:40:00|1862.4|1860.4|1862.1|1860.1|1862.4|1860.4|1861.4|1859.4|0
1651041900000|2022-04-27 06:45:00|1862.2|1860.2|1862.7|1860.7|1862.9|1860.9|1861.8|1859.8|0
1651042200000|2022-04-27 06:50:00|1862.6|1860.6|1862.6|1860.6|1862.7|1860.7|1861.7|1859.7|0
1651042500000|2022-04-27 06:55:00|1862.5|1860.5|1862.9|1860.9|1863.4|1861.4|1862.3|1860.3|0
1651042800000|2022-04-27 07:00:00|1863|1861|1862.3|1860.3|1864.3|1862.3|1861.4|1859.4|0
1651043100000|2022-04-27 07:05:00|1862.4|1860.4|1862.2|1860.2|1863.5|1861.5|1860.2|1858.2|0
1651043400000|2022-04-27 07:10:00|1861.9|1859.9|1859.6|1857.6|1862.4|1860.4|1859.6|1857.6|0
1651043700000|2022-04-27 07:15:00|1859.4|1857.4|1857.7|1855.7|1859.8|1857.8|1857.2|1855.2|0
1651044000000|2022-04-27 07:20:00|1857.5|1855.5|1853.9|1851.9|1857.8|1855.8|1853.9|1851.9|0
1651044300000|2022-04-27 07:25:00|1853.8|1851.8|1850.7|1848.7|1854.3|1852.3|1850.5|1848.5|0
1651044600000|2022-04-27 07:30:00|1850.6|1848.6|1851.5|1850.3|1853.8|1852.6|1849|1847.8|1427
1651044900000|2022-04-27 07:35:00|1851.8|1850.6|1857|1855.8|1857|1855.8|1851.5|1850.3|462
1651045200000|2022-04-27 07:40:00|1857.5|1856.3|1858.5|1857.3|1860|1858.8|1857.5|1856.3|371
1651045500000|2022-04-27 07:45:00|1859|1857.8|1861|1859.8|1861.5|1860.3|1858|1856.8|196
1651045800000|2022-04-27 07:50:00|1861.3|1860.1|1864.5|1863.3|1864.5|1863.3|1861|1859.8|602
1651046100000|2022-04-27 07:55:00|1864.8|1863.6|1867|1865.8|1867|1865.8|1864|1862.8|307
1651046400000|2022-04-27 08:00:00|1867.5|1866.3|1865|1863.8|1867.5|1866.3|1864.5|1863.3|282
1651046700000|2022-04-27 08:05:00|1865.5|1864.3|1865.5|1864.3|1866.5|1865.3|1864.5|1863.3|115
1651047000000|2022-04-27 08:10:00|1865.8|1864.6|1870|1868.8|1870.5|1869.3|1865.5|1864.3|332
1651047300000|2022-04-27 08:15:00|1870.5|1869.3|1871.5|1870.3|1872|1870.8|1870|1868.8|255
1651047600000|2022-04-27 08:20:00|1871|1869.8|1870|1868.8|1872|1870.8|1870|1868.8|153
1651047900000|2022-04-27 08:25:00|1870.3|1869.1|1869|1867.8|1870.5|1869.3|1869|1867.8|60
1651048200000|2022-04-27 08:30:00|1869.5|1868.3|1868|1866.8|1870|1868.8|1867.5|1866.3|37
1651048500000|2022-04-27 08:35:00|1867.8|1866.6|1869.5|1868.3|1869.5|1868.3|1867.5|1866.3|82
1651048800000|2022-04-27 08:40:00|1870|1868.8|1870|1868.8|1870.5|1869.3|1869.5|1868.3|36
1651049100000|2022-04-27 08:45:00|1869.5|1868.3|1868|1866.8|1869.5|1868.3|1867|1865.8|97
1651049400000|2022-04-27 08:50:00|1867.8|1866.6|1867.5|1866.3|1868.5|1867.3|1867|1865.8|64
1651049700000|2022-04-27 08:55:00|1867.8|1866.6|1869|1867.8|1870.5|1869.3|1867.5|1866.3|111
1651050000000|2022-04-27 09:00:00|1868.5|1867.3|1870|1868.8|1871.3|1870.1|1868.5|1867.3|103
1651050300000|2022-04-27 09:05:00|1870.3|1869.1|1868.5|1867.3|1871|1869.8|1868.5|1867.3|109
1651050600000|2022-04-27 09:10:00|1868.3|1867.1|1869.5|1868.3|1871|1869.8|1868|1866.8|75
1651050900000|2022-04-27 09:15:00|1869.8|1868.6|1869.5|1868.3|1870|1868.8|1868.5|1867.3|47
1651051200000|2022-04-27 09:20:00|1869|1867.8|1869.5|1868.3|1870.5|1869.3|1869|1867.8|42
1651051500000|2022-04-27 09:25:00|1870|1868.8|1869.8|1868.6|1870.5|1869.3|1869|1867.8|92
1651051800000|2022-04-27 09:30:00|1869.5|1868.3|1868|1866.8|1870|1868.8|1868|1866.8|40
1651052100000|2022-04-27 09:35:00|1868.3|1867.1|1869.5|1868.3|1870|1868.8|1868|1866.8|64
1651052400000|2022-04-27 09:40:00|1869.8|1868.6|1869.5|1868.3|1870|1868.8|1869|1867.8|77
1651052700000|2022-04-27 09:45:00|1869.8|1868.6|1869|1867.8|1870|1868.8|1868.5|1867.3|59
1651053000000|2022-04-27 09:50:00|1869.3|1868.1|1871|1869.8|1871|1869.8|1869|1867.8|49
1651053300000|2022-04-27 09:55:00|1871.3|1870.1|1871|1869.8|1872|1870.8|1871|1869.8|298
1651053600000|2022-04-27 10:00:00|1871.5|1870.3|1872.3|1871.1|1872.8|1871.6|1870.5|1869.3|678
1651053900000|2022-04-27 10:05:00|1872|1870.8|1872|1870.8|1872.5|1871.3|1871.5|1870.3|96
1651054200000|2022-04-27 10:10:00|1871.8|1870.6|1871.5|1870.3|1872.5|1871.3|1871|1869.8|85
1651054500000|2022-04-27 10:15:00|1872|1870.8|1871.5|1870.3|1872|1870.8|1871|1869.8|108
1651054800000|2022-04-27 10:20:00|1871|1869.8|1871|1869.8|1872|1870.8|1871|1869.8|107
1651055100000|2022-04-27 10:25:00|1870.5|1869.3|1871|1869.8|1871|1869.8|1870.5|1869.3|77
1651055400000|2022-04-27 10:30:00|1870.5|1869.3|1870.5|1869.3|1871.5|1870.3|1870.5|1869.3|58
1651055700000|2022-04-27 10:35:00|1870.3|1869.1|1870.5|1869.3|1871|1869.8|1869.5|1868.3|135
1651056000000|2022-04-27 10:40:00|1870.8|1869.6|1870|1868.8|1871|1869.8|1869.5|1868.3|36
1651056300000|2022-04-27 10:45:00|1869|1867.8|1869.5|1868.3|1871.5|1870.3|1867|1865.8|488
1651056600000|2022-04-27 10:50:00|1869.8|1868.6|1872|1870.8|1872|1870.8|1869.5|1868.3|40
1651056900000|2022-04-27 10:55:00|1871.8|1870.6|1871.5|1870.3|1872.5|1871.3|1870.5|1869.3|75
1651057200000|2022-04-27 11:00:00|1871|1869.8|1869|1867.8|1871|1869.8|1868.8|1867.6|86
1651057500000|2022-04-27 11:05:00|1869.3|1868.1|1867.3|1866.1|1869.3|1868.1|1867|1865.8|49
1651057800000|2022-04-27 11:10:00|1867.5|1866.3|1867.5|1866.3|1868.5|1867.3|1867|1865.8|58
1651058100000|2022-04-27 11:15:00|1867.8|1866.6|1866.5|1865.3|1868|1866.8|1866.5|1865.3|30
1651058400000|2022-04-27 11:20:00|1866.8|1865.6|1864.5|1863.3|1867|1865.8|1864.3|1863.1|362
1651058700000|2022-04-27 11:25:00|1864.8|1863.6|1862.5|1861.3|1865|1863.8|1862.3|1861.1|187
1651059000000|2022-04-27 11:30:00|1862|1860.8|1862.3|1861.1|1863|1861.8|1861.5|1860.3|76
1651059300000|2022-04-27 11:35:00|1862.5|1861.3|1863|1861.8|1863.5|1862.3|1862|1860.8|47
1651059600000|2022-04-27 11:40:00|1863.3|1862.1|1864.5|1863.3|1864.5|1863.3|1863|1861.8|86
1651059900000|2022-04-27 11:45:00|1864.8|1863.6|1865.3|1864.1|1866.3|1865.1|1864.5|1863.3|77
1651060200000|2022-04-27 11:50:00|1865|1863.8|1864|1862.8|1865.5|1864.3|1863.5|1862.3|41
1651060500000|2022-04-27 11:55:00|1863.5|1862.3|1863|1861.8|1864|1862.8|1862|1860.8|92
1651060800000|2022-04-27 12:00:00|1862.5|1861.3|1864.5|1863.3|1865|1863.8|1862|1860.8|65
1651061100000|2022-04-27 12:05:00|1864.8|1863.6|1866.5|1865.3|1866.5|1865.3|1863.5|1862.3|76
1651061400000|2022-04-27 12:10:00|1866.3|1865.1|1865|1863.8|1866.5|1865.3|1865|1863.8|127
1651061700000|2022-04-27 12:15:00|1864.5|1863.3|1863.5|1862.3|1865|1863.8|1863.5|1862.3|147
1651062000000|2022-04-27 12:20:00|1864|1862.8|1863|1861.8|1864|1862.8|1862.5|1861.3|57
1651062300000|2022-04-27 12:25:00|1862.5|1861.3|1863|1861.8|1863|1861.8|1862|1860.8|61
1651062600000|2022-04-27 12:30:00|1863.3|1862.1|1862|1860.8|1864|1862.8|1861|1859.8|68
1651062900000|2022-04-27 12:35:00|1861.8|1860.6|1863.5|1862.3|1863.5|1862.3|1861|1859.8|31
1651063200000|2022-04-27 12:40:00|1863|1861.8|1862.5|1861.3|1863.5|1862.3|1862|1860.8|37
1651063500000|2022-04-27 12:45:00|1862|1860.8|1861.5|1860.3|1862.5|1861.3|1861|1859.8|90
1651063800000|2022-04-27 12:50:00|1862|1860.8|1862.5|1861.3|1863|1861.8|1861.5|1860.3|84
1651064100000|2022-04-27 12:55:00|1863|1861.8|1863|1861.8|1864|1862.8|1862.5|1861.3|57
1651064400000|2022-04-27 13:00:00|1863.5|1862.3|1862.5|1861.3|1864|1862.8|1862.5|1861.3|140
1651064700000|2022-04-27 13:05:00|1862|1860.8|1861|1859.8|1862|1860.8|1860|1858.8|156
1651065000000|2022-04-27 13:10:00|1861.3|1860.1|1862|1860.8|1862.5|1861.3|1860.5|1859.3|141
1651065300000|2022-04-27 13:15:00|1861.5|1860.3|1862.5|1861.3|1863.3|1862.1|1861.5|1860.3|39
1651065600000|2022-04-27 13:20:00|1863|1861.8|1862|1860.8|1863|1861.8|1862|1860.8|22
1651065900000|2022-04-27 13:25:00|1862.3|1861.1|1862|1860.8|1863.5|1862.3|1862|1860.8|27
1651066200000|2022-04-27 13:30:00|1861.8|1860.6|1863|1861.8|1865|1863.8|1861.8|1860.6|360
1651066500000|2022-04-27 13:35:00|1863.5|1862.3|1863|1861.8|1864.5|1863.3|1861.3|1860.1|458
1651066800000|2022-04-27 13:40:00|1863.5|1862.3|1869.5|1868.3|1869.5|1868.3|1863|1861.8|452
1651067100000|2022-04-27 13:45:00|1870|1868.8|1871.5|1870.3|1871.5|1870.3|1868|1866.8|570
1651067400000|2022-04-27 13:50:00|1872|1870.8|1868|1866.8|1873|1871.8|1867.5|1866.3|520
1651067700000|2022-04-27 13:55:00|1868.5|1867.3|1867.5|1866.3|1868.5|1867.3|1866|1864.8|213
1651068000000|2022-04-27 14:00:00|1868|1866.8|1864|1862.8|1870|1868.8|1863|1861.8|432
1651068300000|2022-04-27 14:05:00|1864.5|1863.3|1862.5|1861.3|1865|1863.8|1862|1860.8|235
1651068600000|2022-04-27 14:10:00|1863|1861.8|1859|1857.8|1863|1861.8|1858.5|1857.3|367
1651068900000|2022-04-27 14:15:00|1858.8|1857.6|1857.5|1856.3|1859|1857.8|1856|1854.8|705
1651069200000|2022-04-27 14:20:00|1857|1855.8|1858|1856.8|1860.5|1859.3|1857|1855.8|213
1651069500000|2022-04-27 14:25:00|1857.5|1856.3|1855|1853.8|1859.5|1858.3|1855|1853.8|237
1651069800000|2022-04-27 14:30:00|1855.3|1854.1|1855.5|1854.3|1855.8|1854.6|1853|1851.8|361
1651070100000|2022-04-27 14:35:00|1856|1854.8|1859.5|1858.3|1860|1858.8|1855.5|1854.3|241
1651070400000|2022-04-27 14:40:00|1859.8|1858.6|1860.5|1859.3|1861.5|1860.3|1859|1857.8|147
1651070700000|2022-04-27 14:45:00|1860.8|1859.6|1863|1861.8|1863.5|1862.3|1860|1858.8|416
1651071000000|2022-04-27 14:50:00|1863.5|1862.3|1861|1859.8|1863.5|1862.3|1860.5|1859.3|210
1651071300000|2022-04-27 14:55:00|1860.5|1859.3|1860.5|1859.3|1862|1860.8|1860.5|1859.3|118
1651071600000|2022-04-27 15:00:00|1861|1859.8|1862|1860.8|1866.5|1865.3|1860.5|1859.3|582
1651071900000|2022-04-27 15:05:00|1862.3|1861.1|1861.5|1860.3|1863|1861.8|1860.3|1859.1|279
1651072200000|2022-04-27 15:10:00|1861.3|1860.1|1860.5|1859.3|1862.5|1861.3|1859.5|1858.3|214
1651072500000|2022-04-27 15:15:00|1860.8|1859.6|1862.5|1861.3|1863.5|1862.3|1860.5|1859.3|247
1651072800000|2022-04-27 15:20:00|1862.8|1861.6|1862.5|1861.3|1864|1862.8|1860|1858.8|149
1651073100000|2022-04-27 15:25:00|1862.8|1861.6|1864.5|1863.3|1864.5|1863.3|1861.8|1860.6|420
1651073400000|2022-04-27 15:30:00|1865|1863.8|1867.5|1866.3|1868|1866.8|1864.5|1863.3|455
1651073700000|2022-04-27 15:35:00|1867.8|1866.6|1866.5|1865.3|1868|1866.8|1866|1864.8|214
1651074000000|2022-04-27 15:40:00|1866.3|1865.1|1866.5|1865.3|1868.5|1867.3|1866|1864.8|87
1651074300000|2022-04-27 15:45:00|1866.8|1865.6|1866.5|1865.3|1867|1865.8|1865.5|1864.3|39
1651074600000|2022-04-27 15:50:00|1866.3|1865.1|1863|1861.8|1866.5|1865.3|1862.8|1861.6|65
1651074900000|2022-04-27 15:55:00|1863.3|1862.1|1864.8|1863.6|1865|1863.8|1863|1861.8|33
1651075200000|2022-04-27 16:00:00|1865|1863.8|1864|1862.8|1865.5|1864.3|1862.5|1861.3|37
1651075500000|2022-04-27 16:05:00|1864.3|1863.1|1867.3|1866.1|1867.5|1866.3|1864|1862.8|35
1651075800000|2022-04-27 16:10:00|1867.5|1866.3|1866.8|1865.6|1867.8|1866.6|1866.5|1865.3|26
1651076100000|2022-04-27 16:15:00|1866.5|1865.3|1866.3|1865.1|1868|1866.8|1865.3|1864.1|24
1651076400000|2022-04-27 16:20:00|1866|1864.8|1871.5|1870.3|1871.5|1870.3|1865.5|1864.3|405
1651076700000|2022-04-27 16:25:00|1871.3|1870.1|1872.5|1871.3|1873|1871.8|1871|1869.8|70
1651077000000|2022-04-27 16:30:00|1873|1871.8|1872|1870.8|1873.5|1872.3|1871|1869.8|56
1651077300000|2022-04-27 16:35:00|1871.5|1870.3|1871.5|1870.3|1872|1870.8|1870|1868.8|37
1651077600000|2022-04-27 16:40:00|1871.3|1870.1|1872|1870.8|1873.5|1872.3|1870.5|1869.3|137
1651077900000|2022-04-27 16:45:00|1872.5|1871.3|1871|1869.8|1872.5|1871.3|1870.5|1869.3|123
1651078200000|2022-04-27 16:50:00|1871.5|1870.3|1871|1869.8|1871.5|1870.3|1870|1868.8|37
1651078500000|2022-04-27 16:55:00|1870.8|1869.6|1871|1869.8|1871.5|1870.3|1870|1868.8|35
1651078800000|2022-04-27 17:00:00|1871.3|1870.1|1871.5|1870.3|1872.3|1871.1|1866.5|1865.3|186
1651079100000|2022-04-27 17:05:00|1871.8|1870.6|1868.5|1867.3|1872.5|1871.3|1868|1866.8|67
1651079400000|2022-04-27 17:10:00|1868.8|1867.6|1868.5|1867.3|1869.5|1868.3|1867|1865.8|36
1651079700000|2022-04-27 17:15:00|1868.3|1867.1|1868|1866.8|1868.5|1867.3|1867.3|1866.1|46
1651080000000|2022-04-27 17:20:00|1868.5|1867.3|1868.3|1867.1|1869.5|1868.3|1867.5|1866.3|60
1651080300000|2022-04-27 17:25:00|1868.5|1867.3|1870.8|1869.6|1870.8|1869.6|1865.5|1864.3|64
1651080600000|2022-04-27 17:30:00|1871|1869.8|1871|1869.8|1871.5|1870.3|1869.5|1868.3|47
1651080900000|2022-04-27 17:35:00|1871.3|1870.1|1869.5|1868.3|1872|1870.8|1868.5|1867.3|25
1651081200000|2022-04-27 17:40:00|1869.3|1868.1|1869.3|1868.1|1870|1868.8|1868|1866.8|34
1651081500000|2022-04-27 17:45:00|1869|1867.8|1871|1869.8|1871.8|1870.6|1868.3|1867.1|56
1651081800000|2022-04-27 17:50:00|1870.8|1869.6|1872|1870.8|1872.5|1871.3|1870.5|1869.3|40
1651082100000|2022-04-27 17:55:00|1872.3|1871.1|1872|1870.8|1872.3|1871.1|1870.5|1869.3|49
1651082400000|2022-04-27 18:00:00|1871.8|1870.6|1870|1868.8|1872|1870.8|1869.5|1868.3|37
1651082700000|2022-04-27 18:05:00|1870.3|1869.1|1870|1868.8|1871.5|1870.3|1869.5|1868.3|53
1651083000000|2022-04-27 18:10:00|1869.5|1868.3|1870.5|1869.3|1871.5|1870.3|1869|1867.8|42
1651083300000|2022-04-27 18:15:00|1871|1869.8|1867.5|1866.3|1871|1869.8|1867.5|1866.3|94
1651083600000|2022-04-27 18:20:00|1867.8|1866.6|1867.5|1866.3|1869.5|1868.3|1867.5|1866.3|60
1651083900000|2022-04-27 18:25:00|1867|1865.8|1866.5|1865.3|1868|1866.8|1866|1864.8|103
1651084200000|2022-04-27 18:30:00|1866.3|1865.1|1868|1866.8|1868.8|1867.6|1866|1864.8|46
1651084500000|2022-04-27 18:35:00|1868.5|1867.3|1867.5|1866.3|1868.5|1867.3|1864.5|1863.3|40
1651084800000|2022-04-27 18:40:00|1867.8|1866.6|1869.5|1868.3|1870|1868.8|1867.5|1866.3|35
1651085100000|2022-04-27 18:45:00|1869.8|1868.6|1868|1866.8|1870.5|1869.3|1867|1865.8|119
1651085400000|2022-04-27 18:50:00|1868.5|1867.3|1865.5|1864.3|1868.5|1867.3|1865|1863.8|34
1651085700000|2022-04-27 18:55:00|1865.8|1864.6|1863.3|1862.1|1865.8|1864.6|1861.5|1860.3|116
1651086000000|2022-04-27 19:00:00|1863|1861.8|1861.3|1860.1|1864|1862.8|1860.5|1859.3|218
1651086300000|2022-04-27 19:05:00|1861|1859.8|1861|1859.8|1862.5|1861.3|1859.5|1858.3|107
1651086600000|2022-04-27 19:10:00|1861.3|1860.1|1861.5|1860.3|1862.3|1861.1|1859.5|1858.3|122
1651086900000|2022-04-27 19:15:00|1861.8|1860.6|1860.5|1859.3|1863|1861.8|1859|1857.8|115
1651087200000|2022-04-27 19:20:00|1860.3|1859.1|1860|1858.8|1861|1859.8|1858.5|1857.3|60
1651087500000|2022-04-27 19:25:00|1860.3|1859.1|1861|1859.8|1862|1860.8|1860|1858.8|71
1651087800000|2022-04-27 19:30:00|1860.5|1859.3|1860.5|1859.3|1862|1860.8|1860|1858.8|172
1651088100000|2022-04-27 19:35:00|1860.3|1859.1|1859|1857.8|1861.8|1860.6|1858.3|1857.1|96
1651088400000|2022-04-27 19:40:00|1859.5|1858.3|1862|1860.8|1862.5|1861.3|1858.5|1857.3|160
1651088700000|2022-04-27 19:45:00|1861.5|1860.3|1860|1858.8|1863|1861.8|1859.5|1858.3|117
1651089000000|2022-04-27 19:50:00|1859.5|1858.3|1861.5|1860.3|1863|1861.8|1858|1856.8|678
1651089300000|2022-04-27 19:55:00|1861.8|1860.6|1859.5|1858.3|1863|1861.8|1859.5|1858.3|183
1651089600000|2022-04-27 20:00:00|1859.8|1858.6|1860|1858.8|1860.8|1859.6|1859.3|1858.1|49
1651089900000|2022-04-27 20:05:00|1860.3|1859.1|1861.5|1860.3|1864|1862.8|1860|1858.8|153
1651090200000|2022-04-27 20:10:00|1861.8|1860.6|1862|1860.8|1863.3|1862.1|1861.3|1860.1|30
1651090500000|2022-04-27 20:15:00|1862.3|1861.1|1863.5|1862.3|1863.8|1862.6|1862.3|1861.1|26
1651090800000|2022-04-27 20:20:00|1863.8|1862.6|1864.5|1863.3|1864.5|1863.3|1863.5|1862.3|6
1651091100000|2022-04-27 20:25:00|1864|1862.8|1864|1862.8|1864|1862.8|1864|1862.8|2
1651091400000|2022-04-27 20:30:00|1864.5|1863.3|1865.3|1864.1|1865.5|1864.3|1864.5|1863.3|30
1651091700000|2022-04-27 20:35:00|1865.5|1864.3|1866|1864.8|1866|1864.8|1865.5|1864.3|15
1651092000000|2022-04-27 20:40:00|1866.3|1865.1|1866|1864.8|1866.3|1865.1|1865|1863.8|14
1651092300000|2022-04-27 20:45:00|1865.5|1864.3|1867.5|1866.3|1867.8|1866.6|1865.5|1864.3|19
1651092600000|2022-04-27 20:50:00|1867.8|1866.6|1867|1865.8|1867.8|1866.6|1866.3|1865.1|35
1651092900000|2022-04-27 20:55:00|1866.3|1865.1|1878.6|1876.6|1879|1877.6|1866.3|1865.1|0
1651093200000|2022-04-27 21:00:00|1878.5|1876.5|1878.4|1876.4|1878.5|1876.5|1878.4|1876.4|11
1651093500000|2022-04-27 21:05:00|1878.3|1876.3|1878.3|1876.3|1878.4|1876.4|1878.3|1876.3|0
1651093800000|2022-04-27 21:10:00|1878.4|1876.4|1878.3|1876.3|1878.4|1876.4|1878.3|1876.3|0
1651094100000|2022-04-27 21:15:00|1878.8|1876.8|1878.8|1876.8|1878.8|1876.8|1878.7|1876.7|0
1651094400000|2022-04-27 21:20:00|1878.9|1876.9|1879.1|1877.1|1879.2|1877.2|1878.8|1876.8|0
1651094700000|2022-04-27 21:25:00|1879|1877|1879.1|1877.1|1879.2|1877.2|1879|1877|0
1651095000000|2022-04-27 21:30:00|1879|1877|1879.2|1877.2|1879.2|1877.2|1879|1877|0
1651095300000|2022-04-27 21:35:00|1879.3|1877.3|1879.4|1877.4|1879.5|1877.5|1879.3|1877.3|0
1651095600000|2022-04-27 21:40:00|1879.3|1877.3|1879.4|1877.4|1879.4|1877.4|1879|1877|0
1651095900000|2022-04-27 21:45:00|1879.2|1877.2|1879.2|1877.2|1879.6|1877.6|1879.2|1877.2|0
1651096200000|2022-04-27 21:50:00|1879.4|1877.4|1879.7|1877.7|1879.7|1877.7|1879.3|1877.3|0
1651096500000|2022-04-27 21:55:00|1879.6|1877.6|1879.8|1877.8|1879.8|1877.8|1879.6|1877.6|0
1651096800000|2022-04-27 22:00:00|1880.7|1878.7|1881.2|1879.2|1882|1880|1879.3|1877.3|0
1651097100000|2022-04-27 22:05:00|1881.1|1879.1|1880.6|1878.6|1881.7|1879.7|1880.6|1878.6|0
1651097400000|2022-04-27 22:10:00|1880.4|1878.4|1879.5|1877.5|1880.4|1878.4|1878.9|1876.9|0
1651097700000|2022-04-27 22:15:00|1880.5|1878.5|1880.1|1878.1|1881.3|1879.3|1879.7|1877.7|0
1651098000000|2022-04-27 22:20:00|1879.8|1877.8|1880.2|1878.2|1880.5|1878.5|1879.6|1877.6|0
1651098300000|2022-04-27 22:25:00|1880.1|1878.1|1879.7|1877.7|1880.1|1878.1|1879.7|1877.7|0
1651098600000|2022-04-27 22:30:00|1879.5|1877.5|1879.9|1877.9|1880.4|1878.4|1879.4|1877.4|0
1651098900000|2022-04-27 22:35:00|1879.8|1877.8|1880.7|1878.7|1880.7|1878.7|1879.8|1877.8|0
1651099200000|2022-04-27 22:40:00|1880.5|1878.5|1880.8|1878.8|1881.2|1879.2|1880.5|1878.5|0
1651099500000|2022-04-27 22:45:00|1881.1|1879.1|1881|1879|1881.4|1879.4|1880.9|1878.9|0
1651099800000|2022-04-27 22:50:00|1880.8|1878.8|1880.9|1878.9|1880.9|1878.9|1880.5|1878.5|0
1651100100000|2022-04-27 22:55:00|1881|1879|1880.5|1878.5|1881|1879|1880.2|1878.2|0
1651100400000|2022-04-27 23:00:00|1881.5|1879.5|1879.2|1877.2|1881.5|1879.5|1879.2|1877.2|0
1651100700000|2022-04-27 23:05:00|1879.3|1877.3|1880.3|1878.3|1880.3|1878.3|1879.2|1877.2|0
1651101000000|2022-04-27 23:10:00|1880.4|1878.4|1880.6|1878.6|1880.8|1878.8|1880.3|1878.3|0
1651101300000|2022-04-27 23:15:00|1879.5|1877.5|1879.7|1877.7|1879.7|1877.7|1878.9|1876.9|0
1651101600000|2022-04-27 23:20:00|1879.6|1877.6|1880.1|1878.1|1880.5|1878.5|1879.6|1877.6|0
1651101900000|2022-04-27 23:25:00|1880.2|1878.2|1880.2|1878.2|1881.2|1879.2|1880.1|1878.1|0
1651102200000|2022-04-27 23:30:00|1880|1878|1882|1880|1882.1|1880.1|1879.4|1877.4|0
1651102500000|2022-04-27 23:35:00|1881.9|1879.9|1881.2|1879.2|1882.3|1880.3|1880.7|1878.7|0
1651102800000|2022-04-27 23:40:00|1881|1879|1877.6|1875.6|1881|1879|1877.6|1875.6|0
1651103100000|2022-04-27 23:45:00|1877.7|1875.7|1863|1861.8|1877.8|1875.8|1863|1861.8|796
1651103400000|2022-04-27 23:50:00|1863.3|1862.1|1860|1858.8|1864.5|1863.3|1860|1858.8|395
1651103700000|2022-04-27 23:55:00|1860.5|1859.3|1863.5|1862.3|1863.8|1862.6|1860.5|1859.3|334
1651104000000|2022-04-28 00:00:00|1863.3|1862.5|1862.6|1861.8|1867.3|1866.5|1862.3|1861.5|1616
1651104300000|2022-04-28 00:05:00|1862.8|1862|1866.3|1865.5|1866.8|1866|1862.3|1861.5|736
1651104600000|2022-04-28 00:10:00|1865.8|1865|1868.8|1868|1868.8|1868|1865.3|1864.5|645
1651104900000|2022-04-28 00:15:00|1868.6|1867.8|1868.1|1867.3|1869.3|1868.5|1866.3|1865.5|481
1651105200000|2022-04-28 00:20:00|1867.8|1867|1864.8|1864|1867.8|1867|1863.8|1863|455
1651105500000|2022-04-28 00:25:00|1865.3|1864.5|1867.3|1866.5|1868.3|1867.5|1864.8|1864|294
1651105800000|2022-04-28 00:30:00|1866.8|1866|1865.8|1865|1867.3|1866.5|1864.8|1864|294
1651106100000|2022-04-28 00:35:00|1866.1|1865.3|1867.8|1867|1868.3|1867.5|1866.1|1865.3|339
1651106400000|2022-04-28 00:40:00|1868.1|1867.3|1870.3|1869.5|1870.8|1870|1867.8|1867|426
1651106700000|2022-04-28 00:45:00|1870.8|1870|1871.8|1871|1873.3|1872.5|1870.6|1869.8|561
1651107000000|2022-04-28 00:50:00|1871.3|1870.5|1874.3|1873.5|1874.8|1874|1871.3|1870.5|617
1651107300000|2022-04-28 00:55:00|1874.8|1874|1874.8|1874|1875.3|1874.5|1873.8|1873|329
1651107600000|2022-04-28 01:00:00|1875.3|1874.5|1875.3|1874.5|1875.3|1874.5|1873.3|1872.5|516
1651107900000|2022-04-28 01:05:00|1874.8|1874|1872.8|1872|1874.8|1874|1872.8|1872|296
1651108200000|2022-04-28 01:10:00|1873.3|1872.5|1875.3|1874.5|1875.3|1874.5|1873.3|1872.5|380
1651108500000|2022-04-28 01:15:00|1874.8|1874|1874.8|1874|1875.8|1875|1873.8|1873|643
1651108800000|2022-04-28 01:20:00|1875.3|1874.5|1873.3|1872.5|1876.3|1875.5|1872.8|1872|497
1651109100000|2022-04-28 01:25:00|1872.8|1872|1874.3|1873.5|1875.3|1874.5|1872.8|1872|471
1651109400000|2022-04-28 01:30:00|1873.8|1873|1871.3|1870.5|1874.8|1874|1870.8|1870|577
1651109700000|2022-04-28 01:35:00|1871.8|1871|1874.3|1873.5|1874.3|1873.5|1869.8|1869|477
1651110000000|2022-04-28 01:40:00|1874.8|1874|1875.8|1875|1876.3|1875.5|1874.3|1873.5|616
1651110300000|2022-04-28 01:45:00|1876.3|1875.5|1875.8|1875|1876.3|1875.5|1875.3|1874.5|322
1651110600000|2022-04-28 01:50:00|1876.1|1875.3|1877.8|1877|1877.8|1877|1876.1|1875.3|390
1651110900000|2022-04-28 01:55:00|1877.6|1876.8|1877.3|1876.5|1878.3|1877.5|1876.8|1876|412
1651111200000|2022-04-28 02:00:00|1877.8|1877|1877.3|1876.5|1878.1|1877.3|1876.6|1875.8|259
1651111500000|2022-04-28 02:05:00|1877.8|1877|1876.8|1876|1877.8|1877|1876.8|1876|173
1651111800000|2022-04-28 02:10:00|1877.3|1876.5|1879.8|1879|1880.3|1879.5|1877.3|1876.5|419
1651112100000|2022-04-28 02:15:00|1879.3|1878.5|1879.3|1878.5|1879.8|1879|1878.3|1877.5|318
1651112400000|2022-04-28 02:20:00|1878.8|1878|1879.3|1878.5|1879.3|1878.5|1878.3|1877.5|224
1651112700000|2022-04-28 02:25:00|1879.8|1879|1880.3|1879.5|1880.3|1879.5|1878.8|1878|320
1651113000000|2022-04-28 02:30:00|1880.1|1879.3|1881.3|1880.5|1881.3|1880.5|1879.8|1879|195
1651113300000|2022-04-28 02:35:00|1881.6|1880.8|1881.8|1881|1881.8|1881|1881.3|1880.5|61
1651113600000|2022-04-28 02:40:00|1882.3|1881.5|1882.8|1882|1882.8|1882|1881.8|1881|170
1651113900000|2022-04-28 02:45:00|1882.6|1881.8|1881.8|1881|1882.6|1881.8|1881.8|1881|102
1651114200000|2022-04-28 02:50:00|1882.3|1881.5|1881.8|1881|1882.3|1881.5|1881.8|1881|47
1651114500000|2022-04-28 02:55:00|1881.3|1880.5|1881.1|1880.3|1881.6|1880.8|1880.8|1880|110
1651114800000|2022-04-28 03:00:00|1880.8|1880|1880.6|1879.8|1881.3|1880.5|1880.3|1879.5|227
1651115100000|2022-04-28 03:05:00|1880.8|1880|1881.3|1880.5|1881.3|1880.5|1880.3|1879.5|111
1651115400000|2022-04-28 03:10:00|1880.8|1880|1882.3|1881.5|1882.3|1881.5|1880.8|1880|507
1651115700000|2022-04-28 03:15:00|1882.8|1882|1882.3|1881.5|1883.3|1882.5|1881.1|1880.3|808
1651116000000|2022-04-28 03:20:00|1881.8|1881|1882.8|1882|1883.3|1882.5|1881.8|1881|667
1651116300000|2022-04-28 03:25:00|1883.3|1882.5|1883.8|1883|1884.1|1883.3|1882.8|1882|633
1651116600000|2022-04-28 03:30:00|1884.3|1883.5|1884.8|1884|1886.3|1885.5|1882.8|1882|1278
1651116900000|2022-04-28 03:35:00|1885.3|1884.5|1883.8|1883|1885.3|1884.5|1883.8|1883|569
1651117200000|2022-04-28 03:40:00|1884.3|1883.5|1883.8|1883|1884.3|1883.5|1883.3|1882.5|792
1651117500000|2022-04-28 03:45:00|1884.3|1883.5|1885.8|1885|1885.8|1885|1883.8|1883|845
1651117800000|2022-04-28 03:50:00|1886.3|1885.5|1885.8|1885|1886.8|1886|1885.3|1884.5|655
1651118100000|2022-04-28 03:55:00|1885.6|1884.8|1886.8|1886|1887.3|1886.5|1885.3|1884.5|489
1651118400000|2022-04-28 04:00:00|1886.6|1885.8|1887.8|1887|1887.8|1887|1885.8|1885|696
1651118700000|2022-04-28 04:05:00|1887.6|1886.8|1888.3|1887.5|1888.8|1888|1886.8|1886|635
1651119000000|2022-04-28 04:10:00|1888.6|1887.8|1889.8|1889|1889.8|1889|1888.3|1887.5|481
1651119300000|2022-04-28 04:15:00|1889.3|1888.5|1888.3|1887.5|1889.8|1889|1888.3|1887.5|798
1651119600000|2022-04-28 04:20:00|1888.8|1888|1888.8|1888|1889.8|1889|1888.8|1888|414
1651119900000|2022-04-28 04:25:00|1889.1|1888.3|1890.8|1890|1891.3|1890.5|1888.8|1888|514
1651120200000|2022-04-28 04:30:00|1891.3|1890.5|1892.8|1892|1892.8|1892|1890.6|1889.8|723
1651120500000|2022-04-28 04:35:00|1892.3|1891.5|1893.3|1892.5|1893.8|1893|1892.3|1891.5|826
1651120800000|2022-04-28 04:40:00|1893.8|1893|1893.8|1893|1894.3|1893.5|1892.8|1892|550
1651121100000|2022-04-28 04:45:00|1894.3|1893.5|1894.3|1893.5|1894.3|1893.5|1893.6|1892.8|412
1651121400000|2022-04-28 04:50:00|1893.8|1893|1894.3|1893.5|1894.3|1893.5|1892.8|1892|477
1651121700000|2022-04-28 04:55:00|1893.8|1893|1894.8|1894|1894.8|1894|1893.8|1893|372
1651122000000|2022-04-28 05:00:00|1894.3|1893.5|1895.3|1894.5|1895.3|1894.5|1893.3|1892.5|800
1651122300000|2022-04-28 05:05:00|1894.8|1894|1895.3|1894.5|1895.3|1894.5|1893.8|1893|552
1651122600000|2022-04-28 05:10:00|1894.8|1894|1894.8|1894|1894.8|1894|1894.3|1893.5|327
1651122900000|2022-04-28 05:15:00|1894.3|1893.5|1893.3|1892.5|1894.3|1893.5|1893.3|1892.5|333
1651123200000|2022-04-28 05:20:00|1893.8|1893|1893.3|1892.5|1894.3|1893.5|1892.8|1892|599
1651123500000|2022-04-28 05:25:00|1892.8|1892|1895.3|1894.5|1895.3|1894.5|1892.8|1892|954
1651123800000|2022-04-28 05:30:00|1895.8|1895|1897.3|1896.5|1897.3|1896.5|1895.3|1894.5|1262
1651124100000|2022-04-28 05:35:00|1896.8|1896|1898.3|1897.5|1899.3|1898.5|1896.8|1896|1015
1651124400000|2022-04-28 05:40:00|1897.8|1897|1899.8|1899|1900.3|1899.5|1897.8|1897|1387
1651124700000|2022-04-28 05:45:00|1899.3|1898.5|1900.8|1900|1901.8|1901|1899.3|1898.5|1946
1651125000000|2022-04-28 05:50:00|1900.3|1899.5|1901.8|1901|1901.8|1901|1900.3|1899.5|1275
1651125300000|2022-04-28 05:55:00|1901.3|1900.5|1900.3|1899.5|1902.3|1901.5|1900.3|1899.5|5118
1651125600000|2022-04-28 06:00:00|1900.8|1900|1901.8|1901|1901.8|1901|1898.6|1897.8|4707
1651125900000|2022-04-28 06:05:00|1901.3|1900.5|1902.4|1900.4|1902.8|1902|1901.3|1900.1|2026
1651126200000|2022-04-28 06:10:00|1902.3|1900.3|1902.2|1900.2|1903.5|1901.5|1901.3|1899.3|4
1651126500000|2022-04-28 06:15:00|1902.4|1900.4|1903.2|1901.2|1903.4|1901.4|1902.1|1900.1|888
1651126800000|2022-04-28 06:20:00|1903.4|1901.4|1903.9|1901.9|1904.6|1902.6|1902.9|1900.9|0
1651127100000|2022-04-28 06:25:00|1904.1|1902.1|1903.6|1901.6|1904.4|1902.4|1903.3|1901.3|0
1651127400000|2022-04-28 06:30:00|1903.8|1901.8|1904.1|1902.1|1905|1903|1903.5|1901.5|0
1651127700000|2022-04-28 06:35:00|1904.2|1902.2|1903.5|1901.5|1904.4|1902.4|1903.3|1901.3|0
1651128000000|2022-04-28 06:40:00|1903.2|1901.2|1904.6|1902.6|1904.8|1902.8|1902.9|1900.9|0
1651128300000|2022-04-28 06:45:00|1904.8|1902.8|1904.2|1902.2|1905|1903|1903.3|1901.3|0
1651128600000|2022-04-28 06:50:00|1904.4|1902.4|1905|1903|1905.5|1903.5|1904.1|1902.1|0
1651128900000|2022-04-28 06:55:00|1905.1|1903.1|1907.3|1905.3|1907.5|1905.5|1904.9|1902.9|0
1651129200000|2022-04-28 07:00:00|1907.4|1905.4|1908.1|1906.1|1908.6|1906.6|1906|1904|0
1651129500000|2022-04-28 07:05:00|1908.3|1906.3|1907.1|1905.1|1908.3|1906.3|1906|1904|0
1651129800000|2022-04-28 07:10:00|1907.2|1905.2|1911.8|1909.8|1912.8|1910.8|1906.2|1904.2|0
1651130100000|2022-04-28 07:15:00|1912.1|1910.1|1912.3|1910.3|1913.5|1911.5|1911.8|1909.8|0
1651130400000|2022-04-28 07:20:00|1912.6|1910.6|1912.3|1910.3|1914|1912|1912.3|1910.3|0
1651130700000|2022-04-28 07:25:00|1912.2|1910.2|1911.4|1909.4|1913.1|1911.1|1911.3|1909.3|0
1651131000000|2022-04-28 07:30:00|1911.7|1909.7|1912|1910.8|1913.5|1912.3|1911|1909.5|689
1651131300000|2022-04-28 07:35:00|1912.3|1911.1|1913.3|1912.1|1914.5|1913.3|1912|1910.8|673
1651131600000|2022-04-28 07:40:00|1913.5|1912.3|1914|1912.8|1914.5|1913.3|1912|1910.8|299
1651131900000|2022-04-28 07:45:00|1913.5|1912.3|1913|1911.8|1914|1912.8|1911.5|1910.3|373
1651132200000|2022-04-28 07:50:00|1913.5|1912.3|1913|1911.8|1914|1912.8|1912|1910.8|303
1651132500000|2022-04-28 07:55:00|1913.3|1912.1|1911.5|1910.3|1913.5|1912.3|1911|1909.8|186
1651132800000|2022-04-28 08:00:00|1911.8|1910.6|1912.5|1911.3|1914.5|1913.3|1911.5|1910.3|135
1651133100000|2022-04-28 08:05:00|1912.8|1911.6|1914|1912.8|1914.5|1913.3|1912.5|1911.3|176
1651133400000|2022-04-28 08:10:00|1914.5|1913.3|1915|1913.8|1915|1913.8|1913|1911.8|217
1651133700000|2022-04-28 08:15:00|1914.5|1913.3|1914.5|1913.3|1915.5|1914.3|1914.5|1913.3|128
1651134000000|2022-04-28 08:20:00|1914.8|1913.6|1915.5|1914.3|1916|1914.8|1914|1912.8|141
1651134300000|2022-04-28 08:25:00|1915.3|1914.1|1916.5|1915.3|1916.5|1915.3|1915|1913.8|115
1651134600000|2022-04-28 08:30:00|1916.3|1915.1|1917|1915.8|1917|1915.8|1915.5|1914.3|123
1651134900000|2022-04-28 08:35:00|1917.5|1916.3|1917.5|1916.3|1918|1916.8|1917.5|1916.3|179
1651135200000|2022-04-28 08:40:00|1918|1916.8|1919|1917.8|1919.5|1918.3|1918|1916.8|185
1651135500000|2022-04-28 08:45:00|1919.5|1918.3|1919.5|1918.3|1920.5|1919.3|1919|1917.8|70
1651135800000|2022-04-28 08:50:00|1919|1917.8|1921|1919.8|1921|1919.8|1919|1917.8|115
1651136100000|2022-04-28 08:55:00|1920.5|1919.3|1922|1920.8|1922|1920.8|1920.5|1919.3|148
1651136400000|2022-04-28 09:00:00|1922.5|1921.3|1922.5|1921.3|1923|1921.8|1921|1919.8|152
1651136700000|2022-04-28 09:05:00|1922.8|1921.6|1924|1922.8|1924|1922.8|1922|1920.8|261
1651137000000|2022-04-28 09:10:00|1923.8|1922.6|1924|1922.8|1925|1923.8|1923.5|1922.3|260
1651137300000|2022-04-28 09:15:00|1923.8|1922.6|1922|1920.8|1923.8|1922.6|1921.5|1920.3|104
1651137600000|2022-04-28 09:20:00|1921.5|1920.3|1922|1920.8|1922|1920.8|1921.3|1920.1|25
1651137900000|2022-04-28 09:25:00|1921.8|1920.6|1918.3|1917.1|1922|1920.8|1918|1916.8|215
1651138200000|2022-04-28 09:30:00|1918.5|1917.3|1920|1918.8|1920.5|1919.3|1918.5|1917.3|86
1651138500000|2022-04-28 09:35:00|1920.3|1919.1|1920.5|1919.3|1921.5|1920.3|1920|1918.8|206
1651138800000|2022-04-28 09:40:00|1920.8|1919.6|1919.5|1918.3|1922|1920.8|1919.3|1918.1|127
1651139100000|2022-04-28 09:45:00|1920|1918.8|1920.8|1919.6|1921.3|1920.1|1918.5|1917.3|285
1651139400000|2022-04-28 09:50:00|1920.5|1919.3|1918.5|1917.3|1921|1919.8|1917.8|1916.6|266
1651139700000|2022-04-28 09:55:00|1918.3|1917.1|1918.3|1917.1|1918.5|1917.3|1916.5|1915.3|138
1651140000000|2022-04-28 10:00:00|1918.5|1917.3|1917.5|1916.3|1918.5|1917.3|1917|1915.8|87
1651140300000|2022-04-28 10:05:00|1917|1915.8|1917.5|1916.3|1918.8|1917.6|1916.5|1915.3|58
1651140600000|2022-04-28 10:10:00|1917.8|1916.6|1916|1914.8|1917.8|1916.6|1916|1914.8|118
1651140900000|2022-04-28 10:15:00|1915.8|1914.6|1915|1913.8|1916|1914.8|1914.5|1913.3|125
1651141200000|2022-04-28 10:20:00|1914.8|1913.6|1916|1914.8|1916.5|1915.3|1914|1912.8|143
1651141500000|2022-04-28 10:25:00|1915.5|1914.3|1913.8|1912.6|1916.5|1915.3|1913|1911.8|83
1651141800000|2022-04-28 10:30:00|1914|1912.8|1915|1913.8|1915.5|1914.3|1913.5|1912.3|82
1651142100000|2022-04-28 10:35:00|1914.5|1913.3|1915|1913.8|1915.5|1914.3|1914|1912.8|22
1651142400000|2022-04-28 10:40:00|1914.8|1913.6|1915.5|1914.3|1916.3|1915.1|1914.5|1913.3|27
1651142700000|2022-04-28 10:45:00|1915.3|1914.1|1914|1912.8|1915.5|1914.3|1913|1911.8|41
1651143000000|2022-04-28 10:50:00|1914.3|1913.1|1914.5|1913.3|1915|1913.8|1914|1912.8|28
1651143300000|2022-04-28 10:55:00|1914.8|1913.6|1915.5|1914.3|1916|1914.8|1914.5|1913.3|42
1651143600000|2022-04-28 11:00:00|1915.8|1914.6|1917.8|1916.6|1918.3|1917.1|1915.5|1914.3|216
1651143900000|2022-04-28 11:05:00|1918|1916.8|1920.5|1919.3|1921|1919.8|1917.5|1916.3|169
1651144200000|2022-04-28 11:10:00|1920.8|1919.6|1920|1918.8|1921|1919.8|1919.5|1918.3|43
1651144500000|2022-04-28 11:15:00|1920.5|1919.3|1920|1918.8|1920.5|1919.3|1919.5|1918.3|24
1651144800000|2022-04-28 11:20:00|1920.3|1919.1|1920|1918.8|1920.5|1919.3|1919.8|1918.6|13
1651145100000|2022-04-28 11:25:00|1919.5|1918.3|1919|1917.8|1920.5|1919.3|1919|1917.8|76
1651145400000|2022-04-28 11:30:00|1918.8|1917.6|1918.3|1917.1|1919.5|1918.3|1918|1916.8|143
1651145700000|2022-04-28 11:35:00|1918|1916.8|1918.5|1917.3|1919|1917.8|1917.5|1916.3|79
1651146000000|2022-04-28 11:40:00|1918.3|1917.1|1917.5|1916.3|1918.5|1917.3|1917.5|1916.3|35
1651146300000|2022-04-28 11:45:00|1917|1915.8|1918|1916.8|1918.5|1917.3|1917|1915.8|21
1651146600000|2022-04-28 11:50:00|1918.5|1917.3|1917.5|1916.3|1918.5|1917.3|1917|1915.8|45
1651146900000|2022-04-28 11:55:00|1918|1916.8|1918|1916.8|1918|1916.8|1916.5|1915.3|89
1651147200000|2022-04-28 12:00:00|1917.8|1916.6|1917|1915.8|1918|1916.8|1916.5|1915.3|37
1651147500000|2022-04-28 12:05:00|1917.3|1916.1|1917|1915.8|1917.5|1916.3|1916.5|1915.3|63
1651147800000|2022-04-28 12:10:00|1916.8|1915.6|1916|1914.8|1917|1915.8|1916|1914.8|141
1651148100000|2022-04-28 12:15:00|1916.3|1915.1|1917.5|1916.3|1918|1916.8|1916|1914.8|68
1651148400000|2022-04-28 12:20:00|1918|1916.8|1920|1918.8|1920|1918.8|1917.3|1916.1|111
1651148700000|2022-04-28 12:25:00|1919.8|1918.6|1918.5|1917.3|1920.5|1919.3|1918.5|1917.3|249
1651149000000|2022-04-28 12:30:00|1918|1916.8|1915|1913.8|1918|1916.8|1914.5|1913.3|606
1651149300000|2022-04-28 12:35:00|1915.5|1914.3|1917.5|1916.3|1918|1916.8|1914|1912.8|239
1651149600000|2022-04-28 12:40:00|1917.8|1916.6|1918.5|1917.3|1919.5|1918.3|1917.5|1916.3|284
1651149900000|2022-04-28 12:45:00|1918.3|1917.1|1916|1914.8|1918.5|1917.3|1916|1914.8|362
1651150200000|2022-04-28 12:50:00|1915.5|1914.3|1914.5|1913.3|1916|1914.8|1914|1912.8|232
1651150500000|2022-04-28 12:55:00|1915|1913.8|1915.3|1914.1|1915.5|1914.3|1914|1912.8|65
1651150800000|2022-04-28 13:00:00|1915|1913.8|1916|1914.8|1917|1915.8|1914.5|1913.3|101
1651151100000|2022-04-28 13:05:00|1916.3|1915.1|1917.5|1916.3|1917.8|1916.6|1916|1914.8|32
1651151400000|2022-04-28 13:10:00|1917.3|1916.1|1916.8|1915.6|1917.8|1916.6|1916.5|1915.3|60
1651151700000|2022-04-28 13:15:00|1916.5|1915.3|1918|1916.8|1918|1916.8|1916.5|1915.3|38
1651152000000|2022-04-28 13:20:00|1917.5|1916.3|1918.5|1917.3|1919|1917.8|1917.5|1916.3|88
1651152300000|2022-04-28 13:25:00|1918.8|1917.6|1918|1916.8|1919|1917.8|1917|1915.8|127
1651152600000|2022-04-28 13:30:00|1917.8|1916.6|1913.5|1912.3|1918.5|1917.3|1913.5|1912.3|905
1651152900000|2022-04-28 13:35:00|1913.8|1912.6|1912.5|1911.3|1914.3|1913.1|1912|1910.8|493
1651153200000|2022-04-28 13:40:00|1912|1910.8|1911.5|1910.3|1914.8|1913.6|1911|1909.8|644
1651153500000|2022-04-28 13:45:00|1912|1910.8|1911|1909.8|1913.5|1912.3|1911|1909.8|515
1651153800000|2022-04-28 13:50:00|1911.3|1910.1|1912|1910.8|1912.5|1911.3|1910|1908.8|529
1651154100000|2022-04-28 13:55:00|1911.8|1910.6|1912|1910.8|1912.5|1911.3|1910.5|1909.3|355
1651154400000|2022-04-28 14:00:00|1911.5|1910.3|1909.5|1908.3|1912|1910.8|1908.8|1907.6|339
1651154700000|2022-04-28 14:05:00|1909|1907.8|1910.8|1909.6|1912|1910.8|1908.5|1907.3|266
1651155000000|2022-04-28 14:10:00|1911|1909.8|1911.5|1910.3|1912.5|1911.3|1910|1908.8|296
1651155300000|2022-04-28 14:15:00|1911|1909.8|1915.5|1914.3|1915.5|1914.3|1911|1909.8|485
1651155600000|2022-04-28 14:20:00|1916|1914.8|1913|1911.8|1916|1914.8|1913|1911.8|224
1651155900000|2022-04-28 14:25:00|1913.5|1912.3|1909.8|1908.6|1913.5|1912.3|1909.5|1908.3|198
1651156200000|2022-04-28 14:30:00|1909.5|1908.3|1908|1906.8|1910.3|1909.1|1907.5|1906.3|327
1651156500000|2022-04-28 14:35:00|1907.5|1906.3|1908.8|1907.6|1910|1908.8|1907.5|1906.3|142
1651156800000|2022-04-28 14:40:00|1908.5|1907.3|1909.5|1908.3|1910|1908.8|1907.5|1906.3|132
1651157100000|2022-04-28 14:45:00|1909|1907.8|1909.5|1908.3|1911.5|1910.3|1909|1907.8|274
1651157400000|2022-04-28 14:50:00|1910|1908.8|1910.5|1909.3|1910.8|1909.6|1908.5|1907.3|212
1651157700000|2022-04-28 14:55:00|1911|1909.8|1912|1910.8|1912.5|1911.3|1910.5|1909.3|210
1651158000000|2022-04-28 15:00:00|1911.8|1910.6|1912|1910.8|1913|1911.8|1911|1909.8|297
1651158300000|2022-04-28 15:05:00|1911.5|1910.3|1914|1912.8|1915|1913.8|1911|1909.8|313
1651158600000|2022-04-28 15:10:00|1913.5|1912.3|1913|1911.8|1914.3|1913.1|1913|1911.8|616
1651158900000|2022-04-28 15:15:00|1913.5|1912.3|1914.8|1913.6|1915|1913.8|1912.5|1911.3|324
1651159200000|2022-04-28 15:20:00|1915|1913.8|1914.5|1913.3|1915|1913.8|1913.5|1912.3|146
1651159500000|2022-04-28 15:25:00|1914.8|1913.6|1914.3|1913.1|1915.5|1914.3|1913.8|1912.6|147
1651159800000|2022-04-28 15:30:00|1914|1912.8|1915.5|1914.3|1916|1914.8|1913|1911.8|305
1651160100000|2022-04-28 15:35:00|1915.8|1914.6|1913.5|1912.3|1916.5|1915.3|1913.5|1912.3|219
1651160400000|2022-04-28 15:40:00|1914|1912.8|1912|1910.8|1914|1912.8|1912|1910.8|150
1651160700000|2022-04-28 15:45:00|1912.5|1911.3|1913.5|1912.3|1913.5|1912.3|1911.3|1910.1|185
1651161000000|2022-04-28 15:50:00|1913.3|1912.1|1914.8|1913.6|1916|1914.8|1912.8|1911.6|217
1651161300000|2022-04-28 15:55:00|1914.5|1913.3|1914.3|1913.1|1914.8|1913.6|1913.3|1912.1|190
1651161600000|2022-04-28 16:00:00|1914.5|1913.3|1915|1913.8|1915.5|1914.3|1913.5|1912.3|71
1651161900000|2022-04-28 16:05:00|1915.3|1914.1|1914.5|1913.3|1915.5|1914.3|1913|1911.8|115
1651162200000|2022-04-28 16:10:00|1915|1913.8|1917.5|1916.3|1917.5|1916.3|1914.5|1913.3|191
1651162500000|2022-04-28 16:15:00|1917|1915.8|1920.5|1919.3|1920.5|1919.3|1917|1915.8|378
1651162800000|2022-04-28 16:20:00|1921|1919.8|1921|1919.8|1921.5|1920.3|1920|1918.8|85
1651163100000|2022-04-28 16:25:00|1921.5|1920.3|1923|1921.8|1923|1921.8|1921.3|1920.1|128
1651163400000|2022-04-28 16:30:00|1923.3|1922.1|1924.5|1923.3|1924.5|1923.3|1922.5|1921.3|142
1651163700000|2022-04-28 16:35:00|1924.8|1923.6|1924|1922.8|1925.5|1924.3|1924|1922.8|141
1651164000000|2022-04-28 16:40:00|1924.3|1923.1|1926|1924.8|1926.5|1925.3|1924|1922.8|132
1651164300000|2022-04-28 16:45:00|1926.5|1925.3|1927.5|1926.3|1929|1927.8|1926.5|1925.3|307
1651164600000|2022-04-28 16:50:00|1928|1926.8|1927.5|1926.3|1928|1926.8|1925.5|1924.3|276
1651164900000|2022-04-28 16:55:00|1927.3|1926.1|1929|1927.8|1929|1927.8|1926.5|1925.3|168
1651165200000|2022-04-28 17:00:00|1928.5|1927.3|1928.5|1927.3|1929.8|1928.6|1927|1925.8|142
1651165500000|2022-04-28 17:05:00|1928.8|1927.6|1930|1928.8|1930|1928.8|1927.5|1926.3|124
1651165800000|2022-04-28 17:10:00|1930.5|1929.3|1931.5|1930.3|1932.5|1931.3|1930|1928.8|212
1651166100000|2022-04-28 17:15:00|1931.8|1930.6|1931|1929.8|1932|1930.8|1929.3|1928.1|85
1651166400000|2022-04-28 17:20:00|1930.8|1929.6|1930.8|1929.6|1931.5|1930.3|1928.5|1927.3|140
1651166700000|2022-04-28 17:25:00|1930.5|1929.3|1931.5|1930.3|1932|1930.8|1930|1928.8|84
1651167000000|2022-04-28 17:30:00|1931.8|1930.6|1932|1930.8|1932|1930.8|1929.5|1928.3|97
1651167300000|2022-04-28 17:35:00|1931.8|1930.6|1933.5|1932.3|1933.5|1932.3|1931|1929.8|177
1651167600000|2022-04-28 17:40:00|1933.8|1932.6|1932.5|1931.3|1934.5|1933.3|1931.5|1930.3|168
1651167900000|2022-04-28 17:45:00|1932.3|1931.1|1934|1932.8|1935|1933.8|1932|1930.8|92
1651168200000|2022-04-28 17:50:00|1934.3|1933.1|1933.3|1932.1|1934.5|1933.3|1932.5|1931.3|157
1651168500000|2022-04-28 17:55:00|1933.5|1932.3|1934.5|1933.3|1935|1933.8|1932.5|1931.3|173
1651168800000|2022-04-28 18:00:00|1934.8|1933.6|1935.5|1934.3|1935.5|1934.3|1934|1932.8|181
1651169100000|2022-04-28 18:05:00|1935|1933.8|1934.5|1933.3|1935.5|1934.3|1933.8|1932.6|322
1651169400000|2022-04-28 18:10:00|1934.8|1933.6|1935|1933.8|1935.5|1934.3|1934.3|1933.1|247
1651169700000|2022-04-28 18:15:00|1934.8|1933.6|1935.5|1934.3|1935.5|1934.3|1934|1932.8|106
1651170000000|2022-04-28 18:20:00|1935.8|1934.6|1935.5|1934.3|1936|1934.8|1934.5|1933.3|55
1651170300000|2022-04-28 18:25:00|1935.3|1934.1|1934.5|1933.3|1935.3|1934.1|1934|1932.8|163
1651170600000|2022-04-28 18:30:00|1934.8|1933.6|1935|1933.8|1935.8|1934.6|1934|1932.8|99
1651170900000|2022-04-28 18:35:00|1935.3|1934.1|1936|1934.8|1936|1934.8|1935|1933.8|89
1651171200000|2022-04-28 18:40:00|1936.3|1935.1|1936.5|1935.3|1936.8|1935.6|1935.5|1934.3|125
1651171500000|2022-04-28 18:45:00|1937|1935.8|1937.5|1936.3|1937.5|1936.3|1936|1934.8|100
1651171800000|2022-04-28 18:50:00|1938|1936.8|1936.5|1935.3|1938.5|1937.3|1936|1934.8|164
1651172100000|2022-04-28 18:55:00|1936|1934.8|1936.8|1935.6|1937.8|1936.6|1936|1934.8|185
1651172400000|2022-04-28 19:00:00|1936.5|1935.3|1936.5|1935.3|1937|1935.8|1935.3|1934.1|137
1651172700000|2022-04-28 19:05:00|1936.8|1935.6|1937|1935.8|1937.5|1936.3|1936.5|1935.3|85
1651173000000|2022-04-28 19:10:00|1936.5|1935.3|1936.5|1935.3|1937|1935.8|1936|1934.8|136
1651173300000|2022-04-28 19:15:00|1936|1934.8|1937.5|1936.3|1937.5|1936.3|1935.5|1934.3|96
1651173600000|2022-04-28 19:20:00|1937|1935.8|1939.5|1938.3|1939.5|1938.3|1937|1935.8|111
1651173900000|2022-04-28 19:25:00|1939|1937.8|1936|1934.8|1939.5|1938.3|1936|1934.8|109
1651174200000|2022-04-28 19:30:00|1936.3|1935.1|1934|1932.8|1936.5|1935.3|1933.5|1932.3|122
1651174500000|2022-04-28 19:35:00|1933.5|1932.3|1934|1932.8|1935|1933.8|1932.5|1931.3|212
1651174800000|2022-04-28 19:40:00|1934.5|1933.3|1932.5|1931.3|1935|1933.8|1932|1930.8|125
1651175100000|2022-04-28 19:45:00|1932|1930.8|1934.8|1933.6|1935|1933.8|1932|1930.8|538
1651175400000|2022-04-28 19:50:00|1934|1932.8|1934.5|1933.3|1935|1933.8|1931.5|1930.3|217
1651175700000|2022-04-28 19:55:00|1934|1932.8|1934.5|1933.3|1934.5|1933.3|1932|1930.8|200
1651176000000|2022-04-28 20:00:00|1934.8|1933.6|1930.5|1929.3|1934.8|1933.6|1927.8|1926.6|170
1651176300000|2022-04-28 20:05:00|1930|1928.8|1927.8|1926.6|1931.5|1930.3|1927.5|1926.3|67
1651176600000|2022-04-28 20:10:00|1928|1926.8|1928.5|1927.3|1929.3|1928.1|1927.8|1926.6|35
1651176900000|2022-04-28 20:15:00|1928.3|1927.1|1929|1927.8|1929.5|1928.3|1928|1926.8|8
1651177200000|2022-04-28 20:20:00|1928.8|1927.6|1929.3|1928.1|1930|1928.8|1928.5|1927.3|26
1651177500000|2022-04-28 20:25:00|1929.5|1928.3|1929.8|1928.6|1930|1928.8|1928.5|1927.3|11
1651177800000|2022-04-28 20:30:00|1930|1928.8|1933.5|1932.3|1934|1932.8|1930|1928.8|62
1651178100000|2022-04-28 20:35:00|1933.3|1932.1|1932.5|1931.3|1934|1932.8|1931.5|1930.3|14
1651178400000|2022-04-28 20:40:00|1932.3|1931.1|1932.5|1931.3|1932.5|1931.3|1931.5|1930.3|10
1651178700000|2022-04-28 20:45:00|1932.3|1931.1|1929|1927.8|1932.3|1931.1|1929|1927.8|55
1651179000000|2022-04-28 20:50:00|1929.3|1928.1|1931.2|1929.2|1931.2|1929.3|1929.3|1928.1|38
1651179300000|2022-04-28 20:55:00|1931.1|1929.1|1930.1|1928.1|1932|1930|1929.4|1927.4|0
1651179600000|2022-04-28 21:00:00|1930|1928|1930.7|1928.7|1930.9|1928.9|1930|1928|11
1651179900000|2022-04-28 21:05:00|1930.6|1928.6|1930.5|1928.5|1930.6|1928.6|1930.5|1928.5|0
1651180200000|2022-04-28 21:10:00|1930.6|1928.6|1930.2|1928.2|1930.6|1928.6|1930.2|1928.2|0
1651180500000|2022-04-28 21:15:00|1926.4|1924.4|1926.2|1924.2|1926.8|1924.8|1925.9|1923.9|0
1651180800000|2022-04-28 21:20:00|1925.9|1923.9|1923|1921|1926.3|1924.3|1921.9|1919.9|0
1651181100000|2022-04-28 21:25:00|1922.9|1920.9|1923.9|1921.9|1924.5|1922.5|1922.5|1920.5|0
1651181400000|2022-04-28 21:30:00|1924|1922|1923.8|1921.8|1924.2|1922.2|1923.3|1921.3|0
1651181700000|2022-04-28 21:35:00|1923.7|1921.7|1923.9|1921.9|1923.9|1921.9|1923.2|1921.2|0
1651182000000|2022-04-28 21:40:00|1924|1922|1923.8|1921.8|1924.9|1922.9|1923.8|1921.8|0
1651182300000|2022-04-28 21:45:00|1923.7|1921.7|1925.6|1923.6|1925.8|1923.8|1923.7|1921.7|0
1651182600000|2022-04-28 21:50:00|1925.7|1923.7|1925.9|1923.9|1926.2|1924.2|1925.4|1923.4|0
1651182900000|2022-04-28 21:55:00|1925.8|1923.8|1926|1924|1926.7|1924.7|1925.8|1923.8|0
1651183200000|2022-04-28 22:00:00|1924.7|1922.7|1922|1920|1924.7|1922.7|1920.5|1918.5|0
1651183500000|2022-04-28 22:05:00|1922.1|1920.1|1922.1|1920.1|1922.4|1920.4|1921.3|1919.3|0
1651183800000|2022-04-28 22:10:00|1921.9|1919.9|1922.9|1920.9|1922.9|1920.9|1921.5|1919.5|0
1651184100000|2022-04-28 22:15:00|1923|1921|1923.5|1921.5|1924|1922|1923|1921|0
1651184400000|2022-04-28 22:20:00|1923.4|1921.4|1922.9|1920.9|1924.3|1922.3|1922.9|1920.9|0
1651184700000|2022-04-28 22:25:00|1923.1|1921.1|1922.7|1920.7|1923.4|1921.4|1921.7|1919.7|0
1651185000000|2022-04-28 22:30:00|1923|1921|1923.8|1921.8|1924.2|1922.2|1923|1921|0
1651185300000|2022-04-28 22:35:00|1923.6|1921.6|1923.1|1921.1|1923.6|1921.6|1923|1921|0
1651185600000|2022-04-28 22:40:00|1923|1921|1922.1|1920.1|1923.1|1921.1|1921.6|1919.6|0
1651185900000|2022-04-28 22:45:00|1922|1920|1922|1920|1922.3|1920.3|1922|1920|0
1651186200000|2022-04-28 22:50:00|1921.9|1919.9|1921.8|1919.8|1922|1920|1921.8|1919.8|0
1651186500000|2022-04-28 22:55:00|1921.9|1919.9|1922.1|1920.1|1922.2|1920.2|1921.9|1919.9|0
1651186800000|2022-04-28 23:00:00|1922|1920|1921.9|1919.9|1922.1|1920.1|1921.8|1919.8|0
1651187100000|2022-04-28 23:05:00|1921.8|1919.8|1921.9|1919.9|1921.9|1919.9|1921.8|1919.8|0
1651187400000|2022-04-28 23:10:00|1922.3|1920.3|1922.5|1920.5|1922.5|1920.5|1922|1920|0
1651187700000|2022-04-28 23:15:00|1922.4|1920.4|1923.6|1921.6|1923.6|1921.6|1922.4|1920.4|0
1651188000000|2022-04-28 23:20:00|1923.5|1921.5|1923.7|1921.7|1924|1922|1923.5|1921.5|0
1651188300000|2022-04-28 23:25:00|1923.8|1921.8|1922.7|1920.7|1923.8|1921.8|1922.2|1920.2|0
1651188600000|2022-04-28 23:30:00|1922.1|1920.1|1920.8|1918.8|1923.3|1921.3|1920.5|1918.5|0
1651188900000|2022-04-28 23:35:00|1920.6|1918.6|1918.8|1916.8|1920.6|1918.6|1918.6|1916.6|0
1651189200000|2022-04-28 23:40:00|1919.1|1917.1|1919.8|1917.8|1919.8|1917.8|1918.5|1916.5|0
1651189500000|2022-04-28 23:45:00|1920|1918|1920.1|1918.1|1920.1|1918.1|1919.5|1917.5|0
1651189800000|2022-04-28 23:50:00|1920.3|1918.3|1922.1|1920.1|1922.1|1920.1|1920.3|1918.3|0
1651190100000|2022-04-28 23:55:00|1921.6|1919.6|1922.2|1920.2|1923|1921|1921.5|1919.5|0
1651190400000|2022-04-29 00:00:00|1922.4|1920.4|1924.5|1922.5|1924.8|1922.8|1921.9|1919.9|0
1651190700000|2022-04-29 00:05:00|1924.6|1922.6|1924.5|1922.5|1925.7|1923.7|1924.3|1922.3|0
1651191000000|2022-04-29 00:10:00|1924.2|1922.2|1924.9|1922.9|1925.5|1923.5|1923.8|1921.8|0
1651191300000|2022-04-29 00:15:00|1925|1923|1927.8|1925.8|1928.3|1926.3|1925|1923|0
1651191600000|2022-04-29 00:20:00|1928|1926|1930.7|1928.7|1930.7|1928.7|1928|1926|0
1651191900000|2022-04-29 00:25:00|1930.5|1928.5|1930.4|1928.4|1931.5|1929.5|1930.2|1928.2|0
1651192200000|2022-04-29 00:30:00|1930.6|1928.6|1929.6|1927.6|1930.6|1928.6|1928.9|1926.9|0
1651192500000|2022-04-29 00:35:00|1929.7|1927.7|1928.5|1926.5|1930|1928|1928|1926|0
1651192800000|2022-04-29 00:40:00|1928.6|1926.6|1927.2|1925.2|1928.9|1926.9|1926.7|1924.7|0
1651193100000|2022-04-29 00:45:00|1927.1|1925.1|1928.7|1926.7|1928.7|1926.7|1926.7|1924.7|0
1651193400000|2022-04-29 00:50:00|1928.9|1926.9|1927.5|1925.5|1929.4|1927.4|1927.3|1925.3|0
1651193700000|2022-04-29 00:55:00|1927.3|1925.3|1929.4|1927.4|1929.4|1927.4|1927.1|1925.1|0
1651194000000|2022-04-29 01:00:00|1929.5|1927.5|1929|1927|1929.9|1927.9|1928.1|1926.1|0
1651194300000|2022-04-29 01:05:00|1928.9|1926.9|1929.4|1927.4|1929.5|1927.5|1928.7|1926.7|0
1651194600000|2022-04-29 01:10:00|1929.6|1927.6|1927.9|1925.9|1929.8|1927.8|1927.7|1925.7|0
1651194900000|2022-04-29 01:15:00|1928.1|1926.1|1930.5|1928.5|1930.9|1928.9|1928.1|1926.1|0
1651195200000|2022-04-29 01:20:00|1930.7|1928.7|1929.6|1927.6|1930.7|1928.7|1928.8|1926.8|0
1651195500000|2022-04-29 01:25:00|1929.7|1927.7|1930.2|1928.2|1930.7|1928.7|1929.5|1927.5|0
1651195800000|2022-04-29 01:30:00|1930|1928|1931.1|1929.1|1931.7|1929.7|1930|1928|0
1651196100000|2022-04-29 01:35:00|1931.2|1929.2|1932.2|1930.2|1932.7|1930.7|1931.2|1929.2|0
1651196400000|2022-04-29 01:40:00|1932.3|1930.3|1932.8|1930.8|1934|1932|1932.3|1930.3|0
1651196700000|2022-04-29 01:45:00|1932.9|1930.9|1932.7|1930.7|1933|1931|1932.1|1930.1|0
1651197000000|2022-04-29 01:50:00|1932.5|1930.5|1932.3|1930.3|1933.3|1931.3|1932|1930|0
1651197300000|2022-04-29 01:55:00|1932.4|1930.4|1931.7|1929.7|1932.8|1930.8|1931.5|1929.5|0
1651197600000|2022-04-29 02:00:00|1931.9|1929.9|1932.6|1930.6|1932.7|1930.7|1931.6|1929.6|0
1651197900000|2022-04-29 02:05:00|1932.5|1930.5|1933.2|1931.2|1933.4|1931.4|1932|1930|0
1651198200000|2022-04-29 02:10:00|1933.1|1931.1|1932.2|1930.2|1933.7|1931.7|1932.1|1930.1|0
1651198500000|2022-04-29 02:15:00|1932.1|1930.1|1932.1|1930.1|1932.7|1930.7|1931.8|1929.8|0
1651198800000|2022-04-29 02:20:00|1932|1930|1932.6|1930.6|1932.6|1930.6|1931.5|1929.5|0
1651199100000|2022-04-29 02:25:00|1932.4|1930.4|1932.2|1930.2|1932.4|1930.4|1931.2|1929.2|0
1651199400000|2022-04-29 02:30:00|1932|1930|1931.2|1929.2|1932.3|1930.3|1931.1|1929.1|0
1651199700000|2022-04-29 02:35:00|1931.4|1929.4|1930.1|1928.1|1931.6|1929.6|1930.1|1928.1|0
1651200000000|2022-04-29 02:40:00|1930.4|1928.4|1930.2|1928.2|1930.5|1928.5|1929.1|1927.1|0
1651200300000|2022-04-29 02:45:00|1930.3|1928.3|1931.5|1929.5|1931.8|1929.8|1930.2|1928.2|0
1651200600000|2022-04-29 02:50:00|1931.8|1929.8|1931.9|1929.9|1932.2|1930.2|1931.4|1929.4|0
1651200900000|2022-04-29 02:55:00|1932|1930|1932.2|1930.2|1932.6|1930.6|1931.3|1929.3|0
1651201200000|2022-04-29 03:00:00|1932.3|1930.3|1932.4|1930.4|1932.9|1930.9|1932.3|1930.3|0
1651201500000|2022-04-29 03:05:00|1932.3|1930.3|1931.8|1929.8|1932.4|1930.4|1931.6|1929.6|0
1651201800000|2022-04-29 03:10:00|1931.9|1929.9|1931.8|1929.8|1932|1930|1930.7|1928.7|0
1651202100000|2022-04-29 03:15:00|1931.7|1929.7|1933.2|1931.2|1933.2|1931.2|1931.7|1929.7|0
1651202400000|2022-04-29 03:20:00|1933.3|1931.3|1932.3|1930.3|1933.4|1931.4|1932.3|1930.3|0
1651202700000|2022-04-29 03:25:00|1932.5|1930.5|1933.9|1931.9|1934.2|1932.2|1932.5|1930.5|0
1651203000000|2022-04-29 03:30:00|1933.8|1931.8|1934.3|1932.3|1934.8|1932.8|1933.7|1931.7|0
1651203300000|2022-04-29 03:35:00|1934.5|1932.5|1933.8|1931.8|1934.8|1932.8|1932.8|1930.8|0
1651203600000|2022-04-29 03:40:00|1933.6|1931.6|1934.2|1932.2|1934.7|1932.7|1933.4|1931.4|0
1651203900000|2022-04-29 03:45:00|1934.3|1932.3|1935.1|1933.1|1935.4|1933.4|1934.2|1932.2|0
1651204200000|2022-04-29 03:50:00|1935.3|1933.3|1934.6|1932.6|1936.8|1934.8|1934.3|1932.3|0
1651204500000|2022-04-29 03:55:00|1934.7|1932.7|1934.5|1932.5|1934.7|1932.7|1933.5|1931.5|0
1651204800000|2022-04-29 04:00:00|1934.6|1932.6|1933.7|1931.7|1935|1933|1933.4|1931.4|0
1651205100000|2022-04-29 04:05:00|1933.5|1931.5|1934.3|1932.3|1934.5|1932.5|1933.3|1931.3|0
1651205400000|2022-04-29 04:10:00|1934.2|1932.2|1933.2|1931.2|1934.2|1932.2|1933.1|1931.1|0
1651205700000|2022-04-29 04:15:00|1933.1|1931.1|1933.6|1931.6|1933.9|1931.9|1933.1|1931.1|0
1651206000000|2022-04-29 04:20:00|1933.4|1931.4|1933.4|1931.4|1933.6|1931.6|1933.1|1931.1|0
1651206300000|2022-04-29 04:25:00|1933.5|1931.5|1933.4|1931.4|1933.9|1931.9|1933.4|1931.4|0
1651206600000|2022-04-29 04:30:00|1933.6|1931.6|1933.7|1931.7|1934|1932|1933.6|1931.6|0
1651206900000|2022-04-29 04:35:00|1933.6|1931.6|1933.8|1931.8|1934.2|1932.2|1933.6|1931.6|0
1651207200000|2022-04-29 04:40:00|1933.9|1931.9|1934.2|1932.2|1934.2|1932.2|1933.8|1931.8|0
1651207500000|2022-04-29 04:45:00|1934|1932|1934.4|1932.4|1934.4|1932.4|1933.8|1931.8|0
1651207800000|2022-04-29 04:50:00|1934.3|1932.3|1934.1|1932.1|1934.6|1932.6|1933.7|1931.7|0
1651208100000|2022-04-29 04:55:00|1934.2|1932.2|1934.6|1932.6|1934.9|1932.9|1934.1|1932.1|0
1651208400000|2022-04-29 05:00:00|1934.7|1932.7|1938.1|1936.1|1938.9|1936.9|1934.7|1932.7|0
1651208700000|2022-04-29 05:05:00|1938.2|1936.2|1937.9|1935.9|1938.7|1936.7|1937|1935|0
1651209000000|2022-04-29 05:10:00|1937.8|1935.8|1938|1936|1938.4|1936.4|1937.5|1935.5|0
1651209300000|2022-04-29 05:15:00|1938.1|1936.1|1937.3|1935.3|1938.4|1936.4|1937|1935|0
1651209600000|2022-04-29 05:20:00|1937.1|1935.1|1936|1934|1937.3|1935.3|1935.3|1933.3|0
1651209900000|2022-04-29 05:25:00|1935.8|1933.8|1936.1|1934.1|1936.5|1934.5|1935.8|1933.8|0
1651210200000|2022-04-29 05:30:00|1936.2|1934.2|1936.7|1934.7|1936.9|1934.9|1935.9|1933.9|0
1651210500000|2022-04-29 05:35:00|1936.8|1934.8|1937.2|1935.2|1937.8|1935.8|1936.5|1934.5|0
1651210800000|2022-04-29 05:40:00|1937.4|1935.4|1937.5|1935.5|1937.6|1935.6|1937.1|1935.1|0
1651211100000|2022-04-29 05:45:00|1937.6|1935.6|1937.4|1935.4|1938|1936|1937.2|1935.2|0
1651211400000|2022-04-29 05:50:00|1937.5|1935.5|1936.7|1934.7|1937.7|1935.7|1936|1934|0
1651211700000|2022-04-29 05:55:00|1936.5|1934.5|1936.5|1934.5|1936.9|1934.9|1935.6|1933.6|0
1651212000000|2022-04-29 06:00:00|1936.4|1934.4|1938.6|1936.6|1938.6|1936.6|1935.7|1933.7|0
1651212300000|2022-04-29 06:05:00|1938.4|1936.4|1940.6|1938.6|1941.6|1939.6|1938.4|1936.4|0
1651212600000|2022-04-29 06:10:00|1940.5|1938.5|1938|1936|1940.5|1938.5|1937.5|1935.5|0
1651212900000|2022-04-29 06:15:00|1938.1|1936.1|1938.1|1936.1|1939.4|1937.4|1936.9|1934.9|0
1651213200000|2022-04-29 06:20:00|1938|1936|1938.2|1936.2|1938.7|1936.7|1937.2|1935.2|0
1651213500000|2022-04-29 06:25:00|1938|1936|1936.8|1934.8|1938.1|1936.1|1936.6|1934.6|0
1651213800000|2022-04-29 06:30:00|1936.7|1934.7|1938|1936|1938|1936|1936.2|1934.2|0
1651214100000|2022-04-29 06:35:00|1938.1|1936.1|1939|1937|1939|1937|1938|1936|0
1651214400000|2022-04-29 06:40:00|1938.9|1936.9|1938.4|1936.4|1939.1|1937.1|1938|1936|0
1651214700000|2022-04-29 06:45:00|1938.3|1936.3|1938.2|1936.2|1939|1937|1937.9|1935.9|0
1651215000000|2022-04-29 06:50:00|1938.3|1936.3|1936|1934|1938.3|1936.3|1935.8|1933.8|0
1651215300000|2022-04-29 06:55:00|1935.9|1933.9|1934.8|1932.8|1936.2|1934.2|1934.1|1932.1|0
1651215600000|2022-04-29 07:00:00|1934.6|1932.6|1932.9|1930.9|1935.2|1933.2|1932.2|1930.2|0
1651215900000|2022-04-29 07:05:00|1932.7|1930.7|1933.8|1931.8|1934.1|1932.1|1931.2|1929.2|0
1651216200000|2022-04-29 07:10:00|1934|1932|1933.3|1931.3|1935.2|1933.2|1932.7|1930.7|0
1651216500000|2022-04-29 07:15:00|1933.2|1931.2|1934.6|1932.6|1935.3|1933.3|1933|1931|0
1651216800000|2022-04-29 07:20:00|1934.8|1932.8|1935|1933|1936.3|1934.3|1934.7|1932.7|0
1651217100000|2022-04-29 07:25:00|1934.9|1932.9|1935.3|1933.3|1936|1934|1932.6|1930.6|0
1651217400000|2022-04-29 07:30:00|1935.2|1933.2|1937|1935|1937.2|1935.2|1935|1933|0
1651217700000|2022-04-29 07:35:00|1936.8|1934.8|1936.2|1934.2|1937.7|1935.7|1936.1|1934.1|0
1651218000000|2022-04-29 07:40:00|1936.4|1934.4|1936.4|1934.4|1937|1935|1934.7|1932.7|0
1651218300000|2022-04-29 07:45:00|1936.2|1934.2|1937.2|1935.2|1937.2|1935.2|1935.5|1933.5|0
1651218600000|2022-04-29 07:50:00|1937.4|1935.4|1937.2|1935.2|1938.1|1936.1|1935.4|1933.4|0
1651218900000|2022-04-29 07:55:00|1937|1935|1935.9|1933.9|1937.4|1935.4|1935.2|1933.2|0
1651219200000|2022-04-29 08:00:00|1935.7|1933.7|1935.9|1933.9|1937.2|1935.2|1934.9|1932.9|0
1651219500000|2022-04-29 08:05:00|1936|1934|1935.4|1933.4|1936.5|1934.5|1934.5|1932.5|0
1651219800000|2022-04-29 08:10:00|1935.5|1933.5|1936.1|1934.1|1936.3|1934.3|1934.9|1932.9|0
1651220100000|2022-04-29 08:15:00|1936.2|1934.2|1935.4|1933.4|1937|1935|1935.2|1933.2|0
1651220400000|2022-04-29 08:20:00|1935.2|1933.2|1933.8|1931.8|1935.4|1933.4|1933.8|1931.8|0
1651220700000|2022-04-29 08:25:00|1934|1932|1936.1|1934.1|1936.1|1934.1|1932.8|1930.8|0
1651221000000|2022-04-29 08:30:00|1935.9|1933.9|1934|1932|1935.9|1933.9|1934|1932|0
1651221300000|2022-04-29 08:35:00|1933.8|1931.8|1933.2|1931.2|1934.8|1932.8|1932.6|1930.6|0
1651221600000|2022-04-29 08:40:00|1933.3|1931.3|1932.9|1930.9|1934.3|1932.3|1932.5|1930.5|0
1651221900000|2022-04-29 08:45:00|1932.7|1930.7|1934.8|1932.8|1935|1933|1932.5|1930.5|0
1651222200000|2022-04-29 08:50:00|1934.7|1932.7|1934.6|1932.6|1935.1|1933.1|1934.2|1932.2|0
1651222500000|2022-04-29 08:55:00|1934.5|1932.5|1934|1932|1934.6|1932.6|1933.3|1931.3|0
1651222800000|2022-04-29 09:00:00|1933.7|1931.7|1934.2|1932.2|1934.6|1932.6|1933.2|1931.2|0
1651223100000|2022-04-29 09:05:00|1934.4|1932.4|1932.6|1930.6|1934.5|1932.5|1932.1|1930.1|0
1651223400000|2022-04-29 09:10:00|1932.5|1930.5|1933|1931|1934|1932|1932.3|1930.3|0
1651223700000|2022-04-29 09:15:00|1933.3|1931.3|1933|1931|1933.5|1931.5|1932.3|1930.3|0
1651224000000|2022-04-29 09:20:00|1933.2|1931.2|1934|1932|1934.4|1932.4|1932.8|1930.8|0
1651224300000|2022-04-29 09:25:00|1933.7|1931.7|1932.2|1930.2|1933.7|1931.7|1931.7|1929.7|0
1651224600000|2022-04-29 09:30:00|1932.1|1930.1|1931.7|1929.7|1932.8|1930.8|1931|1929|0
1651224900000|2022-04-29 09:35:00|1931.4|1929.4|1932.5|1930.5|1932.7|1930.7|1930.9|1928.9|0
1651225200000|2022-04-29 09:40:00|1932.4|1930.4|1931.4|1929.4|1932.4|1930.4|1930.7|1928.7|0
1651225500000|2022-04-29 09:45:00|1931.2|1929.2|1931.6|1929.6|1931.9|1929.9|1930.9|1928.9|0
1651225800000|2022-04-29 09:50:00|1931.7|1929.7|1930.4|1928.4|1932.1|1930.1|1930.2|1928.2|0
1651226100000|2022-04-29 09:55:00|1930.5|1928.5|1931.2|1929.2|1931.4|1929.4|1929.9|1927.9|0
1651226400000|2022-04-29 10:00:00|1931.1|1929.1|1931.1|1929.1|1932.2|1930.2|1930.7|1928.7|0
1651226700000|2022-04-29 10:05:00|1931|1929|1931.5|1929.5|1931.7|1929.7|1930.4|1928.4|0
1651227000000|2022-04-29 10:10:00|1931.3|1929.3|1931.1|1929.1|1931.5|1929.5|1930.4|1928.4|0
1651227300000|2022-04-29 10:15:00|1930.9|1928.9|1930.5|1928.5|1931.8|1929.8|1930.2|1928.2|0
1651227600000|2022-04-29 10:20:00|1930.3|1928.3|1929.5|1927.5|1930.6|1928.6|1929.4|1927.4|0
1651227900000|2022-04-29 10:25:00|1929.4|1927.4|1928.6|1926.6|1929.5|1927.5|1927.9|1925.9|0
1651228200000|2022-04-29 10:30:00|1928.5|1926.5|1928.6|1926.6|1929.1|1927.1|1927.6|1925.6|0
1651228500000|2022-04-29 10:35:00|1928.7|1926.7|1928.1|1926.1|1928.8|1926.8|1927.4|1925.4|0
1651228800000|2022-04-29 10:40:00|1927.9|1925.9|1926.7|1924.7|1928.7|1926.7|1926.7|1924.7|0
1651229100000|2022-04-29 10:45:00|1926.5|1924.5|1927|1925|1927.7|1925.7|1926.4|1924.4|0
1651229400000|2022-04-29 10:50:00|1927.1|1925.1|1927.9|1925.9|1928.6|1926.6|1927.1|1925.1|0
1651229700000|2022-04-29 10:55:00|1927.7|1925.7|1926.9|1924.9|1928|1926|1925.6|1923.6|0
1651230000000|2022-04-29 11:00:00|1926.8|1924.8|1925.5|1923.5|1927.8|1925.8|1925.4|1923.4|0
1651230300000|2022-04-29 11:05:00|1925.6|1923.6|1926.7|1924.7|1927|1925|1925.5|1923.5|0
1651230600000|2022-04-29 11:10:00|1926.5|1924.5|1925.3|1923.3|1926.7|1924.7|1924.9|1922.9|0
1651230900000|2022-04-29 11:15:00|1925.1|1923.1|1925.9|1923.9|1925.9|1923.9|1924.7|1922.7|0
1651231200000|2022-04-29 11:20:00|1926.1|1924.1|1927.2|1925.2|1927.5|1925.5|1925.9|1923.9|0
1651231500000|2022-04-29 11:25:00|1927.3|1925.3|1926.2|1924.2|1927.4|1925.4|1925.4|1923.4|0
1651231800000|2022-04-29 11:30:00|1926.4|1924.4|1925.2|1923.2|1927.1|1925.1|1925.2|1923.2|0
1651232100000|2022-04-29 11:35:00|1925.3|1923.3|1925|1923|1925.3|1923.3|1924.5|1922.5|0
1651232400000|2022-04-29 11:40:00|1924.9|1922.9|1924.5|1922.5|1925.2|1923.2|1923.7|1921.7|0
1651232700000|2022-04-29 11:45:00|1924.3|1922.3|1924.4|1922.4|1925.5|1923.5|1924.1|1922.1|0
1651233000000|2022-04-29 11:50:00|1924.3|1922.3|1924.1|1922.1|1924.4|1922.4|1923.1|1921.1|0
1651233300000|2022-04-29 11:55:00|1924.2|1922.2|1924.8|1922.8|1925.5|1923.5|1924.2|1922.2|0
1651233600000|2022-04-29 12:00:00|1924.5|1922.5|1926.1|1924.1|1926.4|1924.4|1924.3|1922.3|0
1651233900000|2022-04-29 12:05:00|1926.4|1924.4|1927.1|1925.1|1927.6|1925.6|1925.6|1923.6|0
1651234200000|2022-04-29 12:10:00|1927.3|1925.3|1926.5|1924.5|1927.3|1925.3|1926.1|1924.1|0
1651234500000|2022-04-29 12:15:00|1926.8|1924.8|1928.6|1926.6|1928.7|1926.7|1926.6|1924.6|0
1651234800000|2022-04-29 12:20:00|1928.4|1926.4|1931.7|1929.7|1931.7|1929.7|1928.4|1926.4|0
1651235100000|2022-04-29 12:25:00|1931.6|1929.6|1930.9|1928.9|1931.6|1929.6|1930.6|1928.6|0
1651235400000|2022-04-29 12:30:00|1930.8|1928.8|1929.3|1927.3|1930.8|1928.8|1928.2|1926.2|0
1651235700000|2022-04-29 12:35:00|1929.4|1927.4|1927.6|1925.6|1929.4|1927.4|1926.4|1924.4|0
1651236000000|2022-04-29 12:40:00|1927.9|1925.9|1929.8|1927.8|1930|1928|1927.6|1925.6|0
1651236300000|2022-04-29 12:45:00|1929.6|1927.6|1931.2|1929.2|1931.6|1929.6|1929.1|1927.1|0
1651236600000|2022-04-29 12:50:00|1931.1|1929.1|1930.7|1928.7|1931.5|1929.5|1930.6|1928.6|0
1651236900000|2022-04-29 12:55:00|1930.8|1928.8|1928.7|1926.7|1931.2|1929.2|1928.7|1926.7|0
1651237200000|2022-04-29 13:00:00|1928.4|1926.4|1928.5|1926.5|1929.5|1927.5|1927.8|1925.8|0
1651237500000|2022-04-29 13:05:00|1928.3|1926.3|1926.3|1924.3|1928.5|1926.5|1926.2|1924.2|0
1651237800000|2022-04-29 13:10:00|1926.2|1924.2|1925.2|1923.2|1926.5|1924.5|1924.8|1922.8|0
1651238100000|2022-04-29 13:15:00|1925.1|1923.1|1925.9|1923.9|1926.5|1924.5|1925.1|1923.1|0
1651238400000|2022-04-29 13:20:00|1925.6|1923.6|1928.4|1926.4|1928.4|1926.4|1925.6|1923.6|0
1651238700000|2022-04-29 13:25:00|1928.2|1926.2|1928.4|1926.4|1929|1927|1927.7|1925.7|0
1651239000000|2022-04-29 13:30:00|1928.6|1926.6|1931.8|1929.8|1932.7|1930.7|1927.4|1925.4|0
1651239300000|2022-04-29 13:35:00|1931.9|1929.9|1931.3|1929.3|1933.4|1931.4|1930|1928|0
1651239600000|2022-04-29 13:40:00|1931.2|1929.2|1929.7|1927.7|1933|1931|1929.1|1927.1|0
1651239900000|2022-04-29 13:45:00|1929.6|1927.6|1932|1930|1932.7|1930.7|1928.8|1926.8|0
1651240200000|2022-04-29 13:50:00|1931.8|1929.8|1933|1931|1933.6|1931.6|1931|1929|0
1651240500000|2022-04-29 13:55:00|1932.8|1930.8|1938.8|1936.8|1939.6|1937.6|1932.8|1930.8|0
1651240800000|2022-04-29 14:00:00|1939|1937|1939.2|1937.2|1940.1|1938.1|1937.3|1935.3|0
1651241100000|2022-04-29 14:05:00|1939.4|1937.4|1938.1|1936.1|1939.7|1937.7|1936.4|1934.4|0
1651241400000|2022-04-29 14:10:00|1938.4|1936.4|1936.9|1934.9|1939.2|1937.2|1936.4|1934.4|0
1651241700000|2022-04-29 14:15:00|1936.8|1934.8|1929.9|1927.9|1938.9|1936.9|1929.3|1927.3|0
1651242000000|2022-04-29 14:20:00|1929.7|1927.7|1928.9|1926.9|1930.8|1928.8|1928.1|1926.1|0
1651242300000|2022-04-29 14:25:00|1929.1|1927.1|1925.4|1923.4|1929.5|1927.5|1925.3|1923.3|0
1651242600000|2022-04-29 14:30:00|1925.3|1923.3|1925.2|1923.2|1926.7|1924.7|1924.7|1922.7|0
1651242900000|2022-04-29 14:35:00|1925.4|1923.4|1925.1|1923.1|1925.8|1923.8|1923|1921|0
1651243200000|2022-04-29 14:40:00|1924.8|1922.8|1924.4|1922.4|1925.4|1923.4|1923.1|1921.1|0
1651243500000|2022-04-29 14:45:00|1924.2|1922.2|1921.8|1919.8|1924.4|1922.4|1921.4|1919.4|0
1651243800000|2022-04-29 14:50:00|1921.7|1919.7|1921|1919|1922.8|1920.8|1919.9|1917.9|0
1651244100000|2022-04-29 14:55:00|1920.8|1918.8|1922.3|1920.3|1922.6|1920.6|1919.4|1917.4|0
1651244400000|2022-04-29 15:00:00|1921.7|1919.7|1921.2|1919.2|1922|1920|1918.3|1916.3|0
1651244700000|2022-04-29 15:05:00|1921.4|1919.4|1920.1|1918.1|1923.2|1921.2|1919.8|1917.8|0
1651245000000|2022-04-29 15:10:00|1920.3|1918.3|1920|1918|1920.7|1918.7|1917.2|1915.2|0
1651245300000|2022-04-29 15:15:00|1919.7|1917.7|1920.7|1918.7|1921.3|1919.3|1918.9|1916.9|0
1651245600000|2022-04-29 15:20:00|1920.9|1918.9|1921.7|1919.7|1922.6|1920.6|1919.3|1917.3|0
1651245900000|2022-04-29 15:25:00|1921.5|1919.5|1922.1|1920.1|1922.5|1920.5|1920.3|1918.3|0
1651246200000|2022-04-29 15:30:00|1921.9|1919.9|1923.5|1921.5|1925.9|1923.9|1920.8|1918.8|0
1651246500000|2022-04-29 15:35:00|1923.2|1921.2|1923.7|1921.7|1924.7|1922.7|1923|1921|0
1651246800000|2022-04-29 15:40:00|1923.6|1921.6|1925.6|1923.6|1925.8|1923.8|1922.8|1920.8|0
1651247100000|2022-04-29 15:45:00|1925.7|1923.7|1924.1|1922.1|1926.8|1924.8|1923.9|1921.9|0
1651247400000|2022-04-29 15:50:00|1924.2|1922.2|1924.5|1922.5|1924.9|1922.9|1923.5|1921.5|0
1651247700000|2022-04-29 15:55:00|1924.7|1922.7|1921.2|1919.2|1924.9|1922.9|1921.2|1919.2|0
1651248000000|2022-04-29 16:00:00|1921.3|1919.3|1916.8|1914.8|1921.6|1919.6|1916.3|1914.3|0
1651248300000|2022-04-29 16:05:00|1916.6|1914.6|1915.7|1913.7|1917|1915|1915.5|1913.5|0
1651248600000|2022-04-29 16:10:00|1915.6|1913.6|1917.4|1915.4|1917.5|1915.5|1915.3|1913.3|0
1651248900000|2022-04-29 16:15:00|1917.3|1915.3|1915.6|1913.6|1917.3|1915.3|1915|1913|0
1651249200000|2022-04-29 16:20:00|1915.8|1913.8|1916.6|1914.6|1916.7|1914.7|1915|1913|0
1651249500000|2022-04-29 16:25:00|1916.4|1914.4|1915.6|1913.6|1917.4|1915.4|1914.9|1912.9|0
1651249800000|2022-04-29 16:30:00|1915.5|1913.5|1915.2|1913.2|1916.2|1914.2|1914.5|1912.5|0
1651250100000|2022-04-29 16:35:00|1915.4|1913.4|1915.2|1913.2|1916.2|1914.2|1914.7|1912.7|0
1651250400000|2022-04-29 16:40:00|1915.4|1913.4|1913|1911|1915.6|1913.6|1912.8|1910.8|0
1651250700000|2022-04-29 16:45:00|1913.1|1911.1|1913|1911|1914.2|1912.2|1912.8|1910.8|0
1651251000000|2022-04-29 16:50:00|1912.8|1910.8|1909.7|1907.7|1912.8|1910.8|1909.6|1907.6|0
1651251300000|2022-04-29 16:55:00|1909.8|1907.8|1910.5|1908.5|1911.6|1909.6|1909.7|1907.7|0
1651251600000|2022-04-29 17:00:00|1910.4|1908.4|1912.4|1910.4|1913.4|1911.4|1910.4|1908.4|0
1651251900000|2022-04-29 17:05:00|1912.6|1910.6|1910.1|1908.1|1912.6|1910.6|1909.6|1907.6|0
1651252200000|2022-04-29 17:10:00|1909.9|1907.9|1910.6|1908.6|1910.6|1908.6|1909|1907|0
1651252500000|2022-04-29 17:15:00|1910.5|1908.5|1911.2|1909.2|1911.9|1909.9|1910|1908|0
1651252800000|2022-04-29 17:20:00|1910.9|1908.9|1912.5|1910.5|1912.7|1910.7|1910.8|1908.8|0
1651253100000|2022-04-29 17:25:00|1912.7|1910.7|1911.2|1909.2|1913.8|1911.8|1911.2|1909.2|0
1651253400000|2022-04-29 17:30:00|1911.1|1909.1|1912.8|1910.8|1913.4|1911.4|1911|1909|0
1651253700000|2022-04-29 17:35:00|1912.9|1910.9|1913.3|1911.3|1915.5|1913.5|1912.3|1910.3|0
1651254000000|2022-04-29 17:40:00|1913.4|1911.4|1910.9|1908.9|1913.5|1911.5|1910.2|1908.2|0
1651254300000|2022-04-29 17:45:00|1910.8|1908.8|1908.5|1906.5|1911|1909|1908|1906|0
1651254600000|2022-04-29 17:50:00|1908.6|1906.6|1908.2|1906.2|1909.1|1907.1|1907.7|1905.7|0
1651254900000|2022-04-29 17:55:00|1908|1906|1908.1|1906.1|1908.7|1906.7|1907.3|1905.3|0
1651255200000|2022-04-29 18:00:00|1908.3|1906.3|1906.4|1904.4|1908.5|1906.5|1906.2|1904.2|0
1651255500000|2022-04-29 18:05:00|1906.6|1904.6|1906|1904|1906.9|1904.9|1905.7|1903.7|0
1651255800000|2022-04-29 18:10:00|1905.8|1903.8|1906.7|1904.7|1907.2|1905.2|1904.9|1902.9|0
1651256100000|2022-04-29 18:15:00|1906.8|1904.8|1905.9|1903.9|1909.3|1907.3|1905.9|1903.9|0
1651256400000|2022-04-29 18:20:00|1906.1|1904.1|1904.6|1902.6|1906.1|1904.1|1904.2|1902.2|0
1651256700000|2022-04-29 18:25:00|1904.7|1902.7|1904.7|1902.7|1905.4|1903.4|1904.2|1902.2|0
1651257000000|2022-04-29 18:30:00|1904.9|1902.9|1904.9|1902.9|1906|1904|1903.9|1901.9|0
1651257300000|2022-04-29 18:35:00|1904.7|1902.7|1903.1|1901.1|1905.8|1903.8|1903.1|1901.1|0
1651257600000|2022-04-29 18:40:00|1902.9|1900.9|1904.2|1902.2|1904.2|1902.2|1902.9|1900.9|0
1651257900000|2022-04-29 18:45:00|1904.1|1902.1|1901.6|1899.6|1904.1|1902.1|1901.4|1899.4|0
1651258200000|2022-04-29 18:50:00|1901.5|1899.5|1900.3|1898.3|1901.7|1899.7|1900.3|1898.3|0
1651258500000|2022-04-29 18:55:00|1900.2|1898.2|1903|1901|1903.4|1901.4|1899.6|1897.6|0
1651258800000|2022-04-29 19:00:00|1902.9|1900.9|1902.7|1900.7|1903.6|1901.6|1901.4|1899.4|0
1651259100000|2022-04-29 19:05:00|1902.6|1900.6|1900.3|1898.3|1902.9|1900.9|1900.3|1898.3|0
1651259400000|2022-04-29 19:10:00|1900.5|1898.5|1898.9|1896.9|1901.2|1899.2|1897.9|1895.9|0
1651259700000|2022-04-29 19:15:00|1898.7|1896.7|1901.5|1899.5|1901.8|1899.8|1898.6|1896.6|0
1651260000000|2022-04-29 19:20:00|1901.6|1899.6|1900.9|1898.9|1901.8|1899.8|1899.5|1897.5|0
1651260300000|2022-04-29 19:25:00|1901.1|1899.1|1898|1896|1902.3|1900.3|1898|1896|0
1651260600000|2022-04-29 19:30:00|1897.7|1895.7|1898.4|1896.4|1899.9|1897.9|1896.8|1894.8|0
1651260900000|2022-04-29 19:35:00|1898.3|1896.3|1897.7|1895.7|1899.4|1897.4|1896.9|1894.9|0
1651261200000|2022-04-29 19:40:00|1897.8|1895.8|1896.1|1894.1|1899.7|1897.7|1895.9|1893.9|0
1651261500000|2022-04-29 19:45:00|1895.9|1893.9|1893.4|1891.4|1896.9|1894.9|1893.1|1891.1|0
1651261800000|2022-04-29 19:50:00|1893.2|1891.2|1891.1|1889.1|1893.4|1891.4|1890|1888|0
1651262100000|2022-04-29 19:55:00|1891.3|1889.3|1890.3|1888.3|1891.5|1889.5|1888.2|1886.2|0
1651262400000|2022-04-29 20:00:00|1890.6|1888.6|1891.4|1889.4|1892.9|1890.9|1890.3|1888.3|0
1651262700000|2022-04-29 20:05:00|1891.5|1889.5|1893.2|1891.2|1893.6|1891.6|1891.5|1889.5|0
1651263000000|2022-04-29 20:10:00|1893.3|1891.3|1893.8|1891.8|1894.2|1892.2|1893.1|1891.1|0
1651263300000|2022-04-29 20:15:00|1893.7|1891.7|1892.9|1890.9|1893.8|1891.8|1892.9|1890.9|0
1651263600000|2022-04-29 20:20:00|1893|1891|1893.3|1891.3|1893.4|1891.4|1892.9|1890.9|0
1651263900000|2022-04-29 20:25:00|1893.4|1891.4|1892.8|1890.8|1893.8|1891.8|1892.6|1890.6|0
1651264200000|2022-04-29 20:30:00|1893|1891|1892.6|1890.6|1893.1|1891.1|1892.6|1890.6|0
1651264500000|2022-04-29 20:35:00|1892.7|1890.7|1893.2|1891.2|1893.2|1891.2|1892.4|1890.4|0
1651264800000|2022-04-29 20:40:00|1893.3|1891.3|1892.8|1890.8|1893.4|1891.4|1892.8|1890.8|0
1651265100000|2022-04-29 20:45:00|1892.9|1890.9|1891.7|1889.7|1893|1891|1891.6|1889.6|0
1651265400000|2022-04-29 20:50:00|1892|1890|1891.9|1889.9|1892.2|1890.2|1891.6|1889.6|0
1651265700000|2022-04-29 20:55:00|1892.1|1890.1|1892.1|1890.1|1892.6|1890.6|1892.1|1890.1|0
1651266000000|2022-04-29 21:00:00|1892|1890|1892|1890|1892|1890|1892|1890|0
1651442400000|2022-05-01 22:00:00|1892.1|1890.1|1893|1891|1893|1891|1891.9|1889.9|0
1651442700000|2022-05-01 22:05:00|1892.9|1890.9|1893.1|1891.1|1893.3|1891.3|1892|1890|0
1651443000000|2022-05-01 22:10:00|1892.9|1890.9|1891.2|1889.2|1893.8|1891.8|1891.2|1889.2|0
1651443300000|2022-05-01 22:15:00|1891.3|1889.3|1890.9|1888.9|1891.3|1889.3|1890.2|1888.2|0
1651443600000|2022-05-01 22:20:00|1890.7|1888.7|1884.6|1882.6|1891|1889|1884.6|1882.6|0
1651443900000|2022-05-01 22:25:00|1884.5|1882.5|1884.1|1882.1|1885.2|1883.2|1883.5|1881.5|0
1651444200000|2022-05-01 22:30:00|1884|1882|1883.8|1881.8|1885.8|1883.8|1883.8|1881.8|0
1651444500000|2022-05-01 22:35:00|1883.7|1881.7|1884.2|1882.2|1884.4|1882.4|1882.4|1880.4|0
1651444800000|2022-05-01 22:40:00|1884.1|1882.1|1885.2|1883.2|1885.3|1883.3|1884|1882|0
1651445100000|2022-05-01 22:45:00|1885.1|1883.1|1887.4|1885.4|1887.8|1885.8|1885.1|1883.1|0
1651445400000|2022-05-01 22:50:00|1887.5|1885.5|1889.2|1887.2|1889.4|1887.4|1887.5|1885.5|0
1651445700000|2022-05-01 22:55:00|1888.9|1886.9|1889|1887|1889.5|1887.5|1888.9|1886.9|0
1651446000000|2022-05-01 23:00:00|1889.3|1887.3|1889.8|1887.8|1890.6|1888.6|1889.3|1887.3|0
1651446300000|2022-05-01 23:05:00|1889.7|1887.7|1889.1|1887.1|1890.2|1888.2|1888.5|1886.5|0
1651446600000|2022-05-01 23:10:00|1889.3|1887.3|1889.4|1887.4|1889.9|1887.9|1889.2|1887.2|0
1651446900000|2022-05-01 23:15:00|1889.2|1887.2|1889.6|1887.6|1889.9|1887.9|1888.5|1886.5|0
1651447200000|2022-05-01 23:20:00|1889.4|1887.4|1889.5|1887.5|1889.9|1887.9|1889.3|1887.3|0
1651447500000|2022-05-01 23:25:00|1889.3|1887.3|1887.7|1885.7|1889.3|1887.3|1887.3|1885.3|0
1651447800000|2022-05-01 23:30:00|1887.9|1885.9|1880.3|1878.3|1887.9|1885.9|1879.5|1877.5|0
1651448100000|2022-05-01 23:35:00|1880.2|1878.2|1881.4|1879.4|1881.7|1879.7|1878|1876|0
1651448400000|2022-05-01 23:40:00|1881.1|1879.1|1882|1880|1882.4|1880.4|1878.8|1876.8|0
1651448700000|2022-05-01 23:45:00|1881.9|1879.9|1890.5|1889.3|1893|1891.8|1881.6|1879.6|2012
1651449000000|2022-05-01 23:50:00|1891|1889.8|1893.5|1892.3|1895|1893.8|1891|1889.8|721
1651449300000|2022-05-01 23:55:00|1893.8|1892.6|1899|1897.8|1899|1897.8|1893.8|1892.6|893
1651449600000|2022-05-02 00:00:00|1898.8|1898|1908.8|1908|1909.1|1908.3|1898.8|1898|4231
1651449900000|2022-05-02 00:05:00|1908.6|1907.8|1908.8|1908|1912.8|1912|1908.3|1907.5|1634
1651450200000|2022-05-02 00:10:00|1908.3|1907.5|1901.3|1900.5|1908.8|1908|1900.8|1900|1159
1651450500000|2022-05-02 00:15:00|1900.8|1900|1897.8|1897|1902.3|1901.5|1896.3|1895.5|955
1651450800000|2022-05-02 00:20:00|1897.6|1896.8|1896.8|1896|1897.8|1897|1895.8|1895|592
1651451100000|2022-05-02 00:25:00|1896.3|1895.5|1895.3|1894.5|1896.8|1896|1894.8|1894|512
1651451400000|2022-05-02 00:30:00|1895.6|1894.8|1892.8|1892|1895.6|1894.8|1891.8|1891|879
1651451700000|2022-05-02 00:35:00|1892.3|1891.5|1891.8|1891|1893.3|1892.5|1889.8|1889|834
1651452000000|2022-05-02 00:40:00|1891.3|1890.5|1894.8|1894|1894.8|1894|1890.3|1889.5|589
1651452300000|2022-05-02 00:45:00|1894.3|1893.5|1892.8|1892|1894.6|1893.8|1891.8|1891|363
1651452600000|2022-05-02 00:50:00|1892.3|1891.5|1894.3|1893.5|1894.3|1893.5|1892.3|1891.5|331
1651452900000|2022-05-02 00:55:00|1894.8|1894|1898.3|1897.5|1898.3|1897.5|1894.8|1894|536
1651453200000|2022-05-02 01:00:00|1897.8|1897|1896.3|1895.5|1900.3|1899.5|1896.3|1895.5|734
1651453500000|2022-05-02 01:05:00|1895.8|1895|1896.8|1896|1897.3|1896.5|1894.3|1893.5|414
1651453800000|2022-05-02 01:10:00|1896.3|1895.5|1894.8|1894|1896.3|1895.5|1893.8|1893|331
1651454100000|2022-05-02 01:15:00|1894.3|1893.5|1893.3|1892.5|1895.8|1895|1892.8|1892|283
1651454400000|2022-05-02 01:20:00|1892.8|1892|1893.3|1892.5|1894.8|1894|1891.8|1891|385
1651454700000|2022-05-02 01:25:00|1893.1|1892.3|1894.3|1893.5|1894.3|1893.5|1891.8|1891|474
1651455000000|2022-05-02 01:30:00|1893.8|1893|1892.3|1891.5|1894.3|1893.5|1891.3|1890.5|237
1651455300000|2022-05-02 01:35:00|1892.8|1892|1891.8|1891|1893.5|1892.7|1891.8|1891|153
1651455600000|2022-05-02 01:40:00|1892.3|1891.5|1892.3|1891.5|1893.3|1892.5|1891.8|1891|308
1651455900000|2022-05-02 01:45:00|1891.8|1891|1891.5|1890.7|1892.8|1892|1891.3|1890.5|245
1651456200000|2022-05-02 01:50:00|1891.3|1890.5|1890.3|1889.5|1891.8|1891|1889.8|1889|384
1651456500000|2022-05-02 01:55:00|1889.8|1889|1889.3|1888.5|1890.3|1889.5|1888.8|1888|306
1651456800000|2022-05-02 02:00:00|1889.8|1889|1887.8|1887|1890.8|1890|1886.8|1886|965
1651457100000|2022-05-02 02:05:00|1888.3|1887.5|1888.8|1888|1888.8|1888|1887.8|1887|461
1651457400000|2022-05-02 02:10:00|1888.3|1887.5|1889.8|1889|1889.8|1889|1887.8|1887|313
1651457700000|2022-05-02 02:15:00|1889.3|1888.5|1890.3|1889.5|1890.3|1889.5|1889.3|1888.5|167
1651458000000|2022-05-02 02:20:00|1890.8|1890|1887.8|1887|1890.8|1890|1887.8|1887|861
1651458300000|2022-05-02 02:25:00|1888.3|1887.5|1890.8|1890|1891.3|1890.5|1888.3|1887.5|763
1651458600000|2022-05-02 02:30:00|1891.3|1890.5|1893.3|1892.5|1893.3|1892.5|1891.3|1890.5|187
1651458900000|2022-05-02 02:35:00|1892.8|1892|1892.8|1892|1893.8|1893|1892.3|1891.5|210
1651459200000|2022-05-02 02:40:00|1893.3|1892.5|1893.8|1893|1894.3|1893.5|1892.8|1892|82
1651459500000|2022-05-02 02:45:00|1893.5|1892.7|1892.8|1892|1893.8|1893|1892.8|1892|173
1651459800000|2022-05-02 02:50:00|1893.3|1892.5|1893.3|1892.5|1893.8|1893|1892.8|1892|192
1651460100000|2022-05-02 02:55:00|1893|1892.2|1892.8|1892|1893.3|1892.5|1892.3|1891.5|186
1651460400000|2022-05-02 03:00:00|1893.3|1892.5|1896.3|1895.5|1897.3|1896.5|1893.3|1892.5|397
1651460700000|2022-05-02 03:05:00|1895.8|1895|1893.8|1893|1896.3|1895.5|1893.5|1892.7|435
1651461000000|2022-05-02 03:10:00|1894.3|1893.5|1895.3|1894.5|1895.8|1895|1894.3|1893.5|204
1651461300000|2022-05-02 03:15:00|1895.5|1894.7|1895.8|1895|1896.3|1895.5|1895.3|1894.5|203
1651461600000|2022-05-02 03:20:00|1896|1895.2|1895.3|1894.5|1896.3|1895.5|1895.3|1894.5|108
1651461900000|2022-05-02 03:25:00|1895.8|1895|1894.3|1893.5|1895.8|1895|1893.8|1893|329
1651462200000|2022-05-02 03:30:00|1894.8|1894|1895.3|1894.5|1896.8|1896|1893.8|1893|1098
1651462500000|2022-05-02 03:35:00|1895|1894.2|1897.8|1897|1897.8|1897|1894.8|1894|418
1651462800000|2022-05-02 03:40:00|1897.5|1896.7|1896.8|1896|1898.3|1897.5|1896.8|1896|264
1651463100000|2022-05-02 03:45:00|1897.3|1896.5|1897.3|1896.5|1897.3|1896.5|1896.8|1896|228
1651463400000|2022-05-02 03:50:00|1897.8|1897|1896.8|1896|1898.3|1897.5|1896.8|1896|299
1651463700000|2022-05-02 03:55:00|1897|1896.2|1896.8|1896|1897.3|1896.5|1896.8|1896|122
1651464000000|2022-05-02 04:00:00|1897.3|1896.5|1897.3|1896.5|1897.8|1897|1896.8|1896|226
1651464300000|2022-05-02 04:05:00|1897.8|1897|1898.3|1897.5|1898.3|1897.5|1896.3|1895.5|435
1651464600000|2022-05-02 04:10:00|1898.5|1897.7|1898.3|1897.5|1899.3|1898.5|1898.3|1897.5|243
1651464900000|2022-05-02 04:15:00|1897.8|1897|1897.8|1897|1898.8|1898|1897.3|1896.5|244
1651465200000|2022-05-02 04:20:00|1898.3|1897.5|1898.8|1898|1898.8|1898|1897.8|1897|260
1651465500000|2022-05-02 04:25:00|1898.3|1897.5|1898.8|1898|1898.8|1898|1898.3|1897.5|250
1651465800000|2022-05-02 04:30:00|1899.3|1898.5|1899.5|1898.7|1900.3|1899.5|1899.3|1898.5|410
1651466100000|2022-05-02 04:35:00|1899.3|1898.5|1899.8|1899|1900|1899.2|1898.8|1898|223
1651466400000|2022-05-02 04:40:00|1900|1899.2|1901.8|1901|1901.8|1901|1899.8|1899|296
1651466700000|2022-05-02 04:45:00|1901.3|1900.5|1901.8|1901|1902.3|1901.5|1901.3|1900.5|416
1651467000000|2022-05-02 04:50:00|1902.3|1901.5|1901.8|1901|1902.3|1901.5|1901.3|1900.5|270
1651467300000|2022-05-02 04:55:00|1902.3|1901.5|1902.8|1902|1902.8|1902|1902.3|1901.5|159
1651467600000|2022-05-02 05:00:00|1903.3|1902.5|1902.3|1901.5|1903.3|1902.5|1901.3|1900.5|594
1651467900000|2022-05-02 05:05:00|1902.8|1902|1903.3|1902.5|1903.8|1903|1902.3|1901.5|339
1651468200000|2022-05-02 05:10:00|1903.8|1903|1903.8|1903|1904.3|1903.5|1903.3|1902.5|288
1651468500000|2022-05-02 05:15:00|1903.3|1902.5|1903.8|1903|1903.8|1903|1902.3|1901.5|453
1651468800000|2022-05-02 05:20:00|1903.3|1902.5|1902.8|1902|1903.3|1902.5|1902.3|1901.5|478
1651469100000|2022-05-02 05:25:00|1903|1902.2|1903.3|1902.5|1903.8|1903|1902.8|1902|477
1651469400000|2022-05-02 05:30:00|1902.8|1902|1903.3|1902.5|1904.3|1903.5|1902.8|1902|409
1651469700000|2022-05-02 05:35:00|1903.8|1903|1903.8|1903|1903.8|1903|1902.8|1902|581
1651470000000|2022-05-02 05:40:00|1904.3|1903.5|1902.8|1902|1904.3|1903.5|1902.8|1902|571
1651470300000|2022-05-02 05:45:00|1902.3|1901.5|1901.3|1900.5|1903.3|1902.5|1901.3|1900.5|871
1651470600000|2022-05-02 05:50:00|1900.8|1900|1900.3|1899.5|1901.3|1900.5|1899.8|1899|942
1651470900000|2022-05-02 05:55:00|1899.8|1899|1897.3|1896.5|1900.3|1899.5|1897.3|1896.5|2881
1651471200000|2022-05-02 06:00:00|1896.8|1896|1899.5|1898.7|1899.8|1899|1895.8|1895|2567
1651471500000|2022-05-02 06:05:00|1899.8|1899|1898.9|1896.9|1901.8|1901|1898.7|1896.7|1425
1651471800000|2022-05-02 06:10:00|1898.7|1896.7|1897.1|1895.1|1898.9|1896.9|1896.7|1894.7|0
1651472100000|2022-05-02 06:15:00|1897.4|1895.4|1898.2|1896.2|1899.4|1897.4|1896.8|1894.8|579
1651472400000|2022-05-02 06:20:00|1898.3|1896.3|1897.9|1895.9|1898.4|1896.4|1897.6|1895.6|0
1651472700000|2022-05-02 06:25:00|1897.8|1895.8|1898.6|1896.6|1898.8|1896.8|1897.4|1895.4|0
1651473000000|2022-05-02 06:30:00|1898.8|1896.8|1899.1|1897.1|1899.7|1897.7|1898.4|1896.4|0
1651473300000|2022-05-02 06:35:00|1898.9|1896.9|1899.8|1897.8|1900.1|1898.1|1898.4|1896.4|0
1651473600000|2022-05-02 06:40:00|1900|1898|1900.1|1898.1|1900.4|1898.4|1899.4|1897.4|0
1651473900000|2022-05-02 06:45:00|1900|1898|1899.3|1897.3|1900.3|1898.3|1899.1|1897.1|0
1651474200000|2022-05-02 06:50:00|1899.6|1897.6|1899.7|1897.7|1899.7|1897.7|1899.2|1897.2|0
1651474500000|2022-05-02 06:55:00|1899.4|1897.4|1900.8|1898.8|1901.2|1899.2|1899.4|1897.4|0
1651474800000|2022-05-02 07:00:00|1901|1899|1902.7|1900.7|1902.7|1900.7|1899.6|1897.6|0
1651475100000|2022-05-02 07:05:00|1902.6|1900.6|1902.5|1900.5|1904|1902|1901.2|1899.2|0
1651475400000|2022-05-02 07:10:00|1901.9|1899.9|1903.5|1901.5|1903.5|1901.5|1901.1|1899.1|0
1651475700000|2022-05-02 07:15:00|1903.6|1901.6|1901.1|1899.1|1904.4|1902.4|1900.8|1898.8|0
1651476000000|2022-05-02 07:20:00|1901.2|1899.2|1900.1|1898.1|1901.2|1899.2|1899.1|1897.1|0
1651476300000|2022-05-02 07:25:00|1900.2|1898.2|1902.5|1900.5|1902.9|1900.9|1899.8|1897.8|0
1651476600000|2022-05-02 07:30:00|1902.4|1900.4|1898.7|1897.5|1903|1901.8|1898.5|1897.3|402
1651476900000|2022-05-02 07:35:00|1898.5|1897.3|1900.5|1899.3|1900.5|1899.3|1898.5|1897.3|78
1651477200000|2022-05-02 07:40:00|1901|1899.8|1900|1898.8|1901|1899.8|1898.5|1897.3|169
1651477500000|2022-05-02 07:45:00|1899.7|1898.5|1899.5|1898.3|1900.5|1899.3|1899|1897.8|178
1651477800000|2022-05-02 07:50:00|1899.2|1898|1900.5|1899.3|1901|1899.8|1899.2|1898|107
1651478100000|2022-05-02 07:55:00|1901|1899.8|1889|1887.8|1901.5|1900.3|1885|1883.8|907
1651478400000|2022-05-02 08:00:00|1889.2|1888|1896|1894.8|1896|1894.8|1888.5|1887.3|711
1651478700000|2022-05-02 08:05:00|1895.5|1894.3|1896.5|1895.3|1896.5|1895.3|1892.5|1891.3|220
1651479000000|2022-05-02 08:10:00|1896.2|1895|1894.2|1893|1897.5|1896.3|1894.2|1893|98
1651479300000|2022-05-02 08:15:00|1894|1892.8|1894|1892.8|1895.5|1894.3|1892|1890.8|195
1651479600000|2022-05-02 08:20:00|1893.7|1892.5|1891.5|1890.3|1895|1893.8|1891.5|1890.3|154
1651479900000|2022-05-02 08:25:00|1891.7|1890.5|1892|1890.8|1893.7|1892.5|1891.5|1890.3|154
1651480200000|2022-05-02 08:30:00|1891.5|1890.3|1890|1888.8|1891.7|1890.5|1889.5|1888.3|137
1651480500000|2022-05-02 08:35:00|1890.2|1889|1891.5|1890.3|1891.5|1890.3|1889.5|1888.3|172
1651480800000|2022-05-02 08:40:00|1892|1890.8|1891.5|1890.3|1893.5|1892.3|1890|1888.8|97
1651481100000|2022-05-02 08:45:00|1891.7|1890.5|1890.5|1889.3|1892|1890.8|1889.5|1888.3|192
1651481400000|2022-05-02 08:50:00|1890.2|1889|1888|1886.8|1890.5|1889.3|1888|1886.8|82
1651481700000|2022-05-02 08:55:00|1888.2|1887|1889.5|1888.3|1890|1888.8|1887.5|1886.3|126
1651482000000|2022-05-02 09:00:00|1890|1888.8|1891.5|1890.3|1892|1890.8|1890|1888.8|87
1651482300000|2022-05-02 09:05:00|1891.2|1890|1891|1889.8|1892.5|1891.3|1890.5|1889.3|85
1651482600000|2022-05-02 09:10:00|1891.5|1890.3|1891.5|1890.3|1892.5|1891.3|1891.2|1890|19
1651482900000|2022-05-02 09:15:00|1891.7|1890.5|1892.5|1891.3|1893.5|1892.3|1891|1889.8|92
1651483200000|2022-05-02 09:20:00|1893|1891.8|1894.5|1893.3|1894.5|1893.3|1892|1890.8|74
1651483500000|2022-05-02 09:25:00|1894.7|1893.5|1894|1892.8|1895|1893.8|1893.5|1892.3|95
1651483800000|2022-05-02 09:30:00|1894.5|1893.3|1895|1893.8|1895.5|1894.3|1894|1892.8|60
1651484100000|2022-05-02 09:35:00|1895.5|1894.3|1894.5|1893.3|1896|1894.8|1894|1892.8|112
1651484400000|2022-05-02 09:40:00|1895|1893.8|1894|1892.8|1895|1893.8|1894|1892.8|34
1651484700000|2022-05-02 09:45:00|1894.5|1893.3|1894|1892.8|1894.5|1893.3|1893.5|1892.3|27
1651485000000|2022-05-02 09:50:00|1894.5|1893.3|1895|1893.8|1895.5|1894.3|1894.5|1893.3|27
1651485300000|2022-05-02 09:55:00|1894.7|1893.5|1894|1892.8|1894.7|1893.5|1893.5|1892.3|30
1651485600000|2022-05-02 10:00:00|1894.5|1893.3|1893.5|1892.3|1894.5|1893.3|1893|1891.8|20
1651485900000|2022-05-02 10:05:00|1893.7|1892.5|1894.5|1893.3|1894.5|1893.3|1893|1891.8|39
1651486200000|2022-05-02 10:10:00|1895|1893.8|1895.5|1894.3|1896|1894.8|1895|1893.8|54
1651486500000|2022-05-02 10:15:00|1896|1894.8|1895.5|1894.3|1896|1894.8|1895|1893.8|13
1651486800000|2022-05-02 10:20:00|1895|1893.8|1895.5|1894.3|1896|1894.8|1895|1893.8|17
1651487100000|2022-05-02 10:25:00|1895.2|1894|1895.2|1894|1896|1894.8|1894.5|1893.3|45
1651487400000|2022-05-02 10:30:00|1895.5|1894.3|1896|1894.8|1896.5|1895.3|1895|1893.8|23
1651487700000|2022-05-02 10:35:00|1895.5|1894.3|1896|1894.8|1896.5|1895.3|1895.5|1894.3|27
1651488000000|2022-05-02 10:40:00|1895.5|1894.3|1895|1893.8|1896|1894.8|1894|1892.8|65
1651488300000|2022-05-02 10:45:00|1894.7|1893.5|1894.5|1893.3|1894.7|1893.5|1894|1892.8|46
1651488600000|2022-05-02 10:50:00|1894.2|1893|1895|1893.8|1895.5|1894.3|1894|1892.8|106
1651488900000|2022-05-02 10:55:00|1895.5|1894.3|1895|1893.8|1896|1894.8|1894|1892.8|157
1651489200000|2022-05-02 11:00:00|1895.5|1894.3|1895.5|1894.3|1896|1894.8|1894.5|1893.3|44
1651489500000|2022-05-02 11:05:00|1895.2|1894|1893.5|1892.3|1896|1894.8|1893.5|1892.3|68
1651489800000|2022-05-02 11:10:00|1893.7|1892.5|1893.5|1892.3|1894.5|1893.3|1893|1891.8|41
1651490100000|2022-05-02 11:15:00|1893.2|1892|1892.5|1891.3|1893.5|1892.3|1892|1890.8|33
1651490400000|2022-05-02 11:20:00|1892|1890.8|1892.5|1891.3|1893|1891.8|1891.2|1890|71
1651490700000|2022-05-02 11:25:00|1893|1891.8|1892.5|1891.3|1894|1892.8|1892.5|1891.3|228
1651491000000|2022-05-02 11:30:00|1892|1890.8|1892|1890.8|1893|1891.8|1891.5|1890.3|139
1651491300000|2022-05-02 11:35:00|1892.2|1891|1890.5|1889.3|1892.2|1891|1890.5|1889.3|62
1651491600000|2022-05-02 11:40:00|1890.7|1889.5|1891.2|1890|1891.5|1890.3|1890|1888.8|41
1651491900000|2022-05-02 11:45:00|1891.5|1890.3|1888.5|1887.3|1891.5|1890.3|1888.2|1887|67
1651492200000|2022-05-02 11:50:00|1889|1887.8|1887.7|1886.5|1889.5|1888.3|1887.5|1886.3|67
1651492500000|2022-05-02 11:55:00|1887.5|1886.3|1887|1885.8|1888|1886.8|1886|1884.8|59
1651492800000|2022-05-02 12:00:00|1887.5|1886.3|1888|1886.8|1888|1886.8|1886|1884.8|127
1651493100000|2022-05-02 12:05:00|1887.7|1886.5|1887|1885.8|1888.5|1887.3|1886.5|1885.3|87
1651493400000|2022-05-02 12:10:00|1886.7|1885.5|1885.5|1884.3|1887|1885.8|1885|1883.8|117
1651493700000|2022-05-02 12:15:00|1886|1884.8|1886.5|1885.3|1886.7|1885.5|1886|1884.8|33
1651494000000|2022-05-02 12:20:00|1886.7|1885.5|1886|1884.8|1887.5|1886.3|1886|1884.8|92
1651494300000|2022-05-02 12:25:00|1885.5|1884.3|1887.5|1886.3|1887.5|1886.3|1885.5|1884.3|117
1651494600000|2022-05-02 12:30:00|1888|1886.8|1887|1885.8|1888.5|1887.3|1887|1885.8|98
1651494900000|2022-05-02 12:35:00|1887.5|1886.3|1887.7|1886.5|1888|1886.8|1887|1885.8|28
1651495200000|2022-05-02 12:40:00|1888|1886.8|1888|1886.8|1888.5|1887.3|1887.2|1886|32
1651495500000|2022-05-02 12:45:00|1887.7|1886.5|1886.5|1885.3|1888.5|1887.3|1886.5|1885.3|47
1651495800000|2022-05-02 12:50:00|1887|1885.8|1889.5|1888.3|1889.5|1888.3|1886.5|1885.3|128
1651496100000|2022-05-02 12:55:00|1889.2|1888|1890.5|1889.3|1890.5|1889.3|1889|1887.8|153
1651496400000|2022-05-02 13:00:00|1891|1889.8|1891|1889.8|1891.5|1890.3|1890.5|1889.3|50
1651496700000|2022-05-02 13:05:00|1891.2|1890|1892.2|1891|1892.5|1891.3|1891.2|1890|33
1651497000000|2022-05-02 13:10:00|1892.5|1891.3|1894|1892.8|1894|1892.8|1892.2|1891|69
1651497300000|2022-05-02 13:15:00|1894.5|1893.3|1893.2|1892|1894.5|1893.3|1892.5|1891.3|67
1651497600000|2022-05-02 13:20:00|1893|1891.8|1893.5|1892.3|1893.7|1892.5|1893|1891.8|46
1651497900000|2022-05-02 13:25:00|1893|1891.8|1892|1890.8|1894|1892.8|1892|1890.8|100
1651498200000|2022-05-02 13:30:00|1892.5|1891.3|1891|1889.8|1895.5|1894.3|1890.5|1889.3|541
1651498500000|2022-05-02 13:35:00|1890.7|1889.5|1892.5|1891.3|1892.5|1891.3|1887.5|1886.3|496
1651498800000|2022-05-02 13:40:00|1892.7|1891.5|1893.5|1892.3|1896.5|1895.3|1889|1887.8|379
1651499100000|2022-05-02 13:45:00|1893.2|1892|1894|1892.8|1897.2|1896|1892.2|1891|271
1651499400000|2022-05-02 13:50:00|1893.7|1892.5|1897|1895.8|1897|1895.8|1892.5|1891.3|259
1651499700000|2022-05-02 13:55:00|1896.7|1895.5|1897.5|1896.3|1899|1897.8|1895|1893.8|205
1651500000000|2022-05-02 14:00:00|1896.5|1895.3|1898.5|1897.3|1899.5|1898.3|1896|1894.8|702
1651500300000|2022-05-02 14:05:00|1898|1896.8|1892.5|1891.3|1899|1897.8|1892.5|1891.3|613
1651500600000|2022-05-02 14:10:00|1892|1890.8|1892|1890.8|1893.5|1892.3|1891.5|1890.3|396
1651500900000|2022-05-02 14:15:00|1891.7|1890.5|1892.5|1891.3|1893.5|1892.3|1889|1887.8|939
1651501200000|2022-05-02 14:20:00|1892|1890.8|1894.5|1893.3|1895.5|1894.3|1891|1889.8|316
1651501500000|2022-05-02 14:25:00|1894.7|1893.5|1896.5|1895.3|1898.5|1897.3|1894|1892.8|708
1651501800000|2022-05-02 14:30:00|1897|1895.8|1901|1899.8|1902|1900.8|1896.7|1895.5|306
1651502100000|2022-05-02 14:35:00|1901.5|1900.3|1899.7|1898.5|1902|1900.8|1897.5|1896.3|423
1651502400000|2022-05-02 14:40:00|1900|1898.8|1898.5|1897.3|1902|1900.8|1898|1896.8|244
1651502700000|2022-05-02 14:45:00|1898|1896.8|1897.5|1896.3|1899.5|1898.3|1897|1895.8|215
1651503000000|2022-05-02 14:50:00|1898|1896.8|1896.2|1895|1898|1896.8|1896|1894.8|234
1651503300000|2022-05-02 14:55:00|1896.5|1895.3|1894|1892.8|1898|1896.8|1894|1892.8|306
1651503600000|2022-05-02 15:00:00|1893.5|1892.3|1890|1888.8|1893.5|1892.3|1890|1888.8|346
1651503900000|2022-05-02 15:05:00|1890.2|1889|1892.2|1891|1892.7|1891.5|1890|1888.8|217
1651504200000|2022-05-02 15:10:00|1892.5|1891.3|1894.5|1893.3|1894.5|1893.3|1891.5|1890.3|175
1651504500000|2022-05-02 15:15:00|1894|1892.8|1891|1889.8|1894.2|1893|1889|1887.8|309
1651504800000|2022-05-02 15:20:00|1890.7|1889.5|1891.5|1890.3|1892.2|1891|1889.2|1888|273
1651505100000|2022-05-02 15:25:00|1891.2|1890|1890|1888.8|1893|1891.8|1888.7|1887.5|113
1651505400000|2022-05-02 15:30:00|1891|1889.8|1891.5|1890.3|1892|1890.8|1887.5|1886.3|202
1651505700000|2022-05-02 15:35:00|1892|1890.8|1890|1888.8|1894|1892.8|1889.5|1888.3|168
1651506000000|2022-05-02 15:40:00|1889.5|1888.3|1890.5|1889.3|1892.5|1891.3|1888.5|1887.3|168
1651506300000|2022-05-02 15:45:00|1890|1888.8|1891|1889.8|1893|1891.8|1889.7|1888.5|155
1651506600000|2022-05-02 15:50:00|1890.7|1889.5|1893.5|1892.3|1893.7|1892.5|1890.5|1889.3|177
1651506900000|2022-05-02 15:55:00|1893|1891.8|1894.5|1893.3|1895.5|1894.3|1892|1890.8|334
1651507200000|2022-05-02 16:00:00|1894|1892.8|1890.5|1889.3|1895.5|1894.3|1889|1887.8|100
1651507500000|2022-05-02 16:05:00|1890.2|1889|1891.5|1890.3|1891.7|1890.5|1889.7|1888.5|71
1651507800000|2022-05-02 16:10:00|1891.2|1890|1892.5|1891.3|1893|1891.8|1891|1889.8|71
1651508100000|2022-05-02 16:15:00|1892.2|1891|1894.5|1893.3|1894.5|1893.3|1891|1889.8|125
1651508400000|2022-05-02 16:20:00|1894|1892.8|1893.2|1892|1896.5|1895.3|1893|1891.8|95
1651508700000|2022-05-02 16:25:00|1893|1891.8|1893.5|1892.3|1893.7|1892.5|1891.5|1890.3|27
1651509000000|2022-05-02 16:30:00|1894|1892.8|1895.5|1894.3|1895.5|1894.3|1892.5|1891.3|104
1651509300000|2022-05-02 16:35:00|1896|1894.8|1892.2|1891|1896|1894.8|1891.7|1890.5|72
1651509600000|2022-05-02 16:40:00|1892|1890.8|1891.5|1890.3|1893.7|1892.5|1891|1889.8|126
1651509900000|2022-05-02 16:45:00|1891|1889.8|1891|1889.8|1892|1890.8|1890|1888.8|55
1651510200000|2022-05-02 16:50:00|1890.7|1889.5|1889|1887.8|1891.5|1890.3|1888.5|1887.3|70
1651510500000|2022-05-02 16:55:00|1888.5|1887.3|1888.2|1887|1890.5|1889.3|1887.5|1886.3|69
1651510800000|2022-05-02 17:00:00|1888|1886.8|1887|1885.8|1888.5|1887.3|1886|1884.8|44
1651511100000|2022-05-02 17:05:00|1886.7|1885.5|1888.5|1887.3|1889.5|1888.3|1886.5|1885.3|215
1651511400000|2022-05-02 17:10:00|1888.2|1887|1889.5|1888.3|1890.5|1889.3|1888|1886.8|60
1651511700000|2022-05-02 17:15:00|1889.2|1888|1888.5|1887.3|1889.5|1888.3|1887.7|1886.5|10
1651512000000|2022-05-02 17:20:00|1888.7|1887.5|1887|1885.8|1888.7|1887.5|1887|1885.8|13
1651512300000|2022-05-02 17:25:00|1887.2|1886|1888.5|1887.3|1888.5|1887.3|1886.5|1885.3|20
1651512600000|2022-05-02 17:30:00|1888|1886.8|1888|1886.8|1890.5|1889.3|1887.5|1886.3|117
1651512900000|2022-05-02 17:35:00|1887.5|1886.3|1887.5|1886.3|1888.7|1887.5|1887|1885.8|56
1651513200000|2022-05-02 17:40:00|1888|1886.8|1886.5|1885.3|1888.5|1887.3|1886.5|1885.3|73
1651513500000|2022-05-02 17:45:00|1887|1885.8|1885|1883.8|1887|1885.8|1885|1883.8|69
1651513800000|2022-05-02 17:50:00|1885.2|1884|1885|1883.8|1885.7|1884.5|1884.7|1883.5|98
1651514100000|2022-05-02 17:55:00|1885.5|1884.3|1886.5|1885.3|1886.7|1885.5|1885|1883.8|65
1651514400000|2022-05-02 18:00:00|1886.7|1885.5|1889|1887.8|1889|1887.8|1885.2|1884|85
1651514700000|2022-05-02 18:05:00|1889.5|1888.3|1887|1885.8|1889.5|1888.3|1887|1885.8|77
1651515000000|2022-05-02 18:10:00|1886.7|1885.5|1883.5|1882.3|1887|1885.8|1883.5|1882.3|58
1651515300000|2022-05-02 18:15:00|1883.2|1882|1882.5|1881.3|1884|1882.8|1882.2|1881|110
1651515600000|2022-05-02 18:20:00|1883|1881.8|1884|1882.8|1885|1883.8|1882|1880.8|50
1651515900000|2022-05-02 18:25:00|1884.2|1883|1884.5|1883.3|1885.5|1884.3|1883.2|1882|49
1651516200000|2022-05-02 18:30:00|1884.2|1883|1885.5|1884.3|1886.5|1885.3|1884|1882.8|53
1651516500000|2022-05-02 18:35:00|1885|1883.8|1885|1883.8|1886.5|1885.3|1884|1882.8|111
1651516800000|2022-05-02 18:40:00|1884.7|1883.5|1883|1881.8|1885.5|1884.3|1881.5|1880.3|81
1651517100000|2022-05-02 18:45:00|1883.2|1882|1886.5|1885.3|1887|1885.8|1883|1881.8|117
1651517400000|2022-05-02 18:50:00|1886.2|1885|1887|1885.8|1888.5|1887.3|1884.5|1883.3|190
1651517700000|2022-05-02 18:55:00|1886.5|1885.3|1885|1883.8|1887.5|1886.3|1884|1882.8|69
1651518000000|2022-05-02 19:00:00|1885.5|1884.3|1888|1886.8|1889|1887.8|1885|1883.8|61
1651518300000|2022-05-02 19:05:00|1888.2|1887|1891|1889.8|1892|1890.8|1887.5|1886.3|81
1651518600000|2022-05-02 19:10:00|1891.2|1890|1894.5|1893.3|1894.5|1893.3|1891|1889.8|120
1651518900000|2022-05-02 19:15:00|1895|1893.8|1894.5|1893.3|1895.5|1894.3|1892.7|1891.5|108
1651519200000|2022-05-02 19:20:00|1894.7|1893.5|1898|1896.8|1898.5|1897.3|1894.5|1893.3|206
1651519500000|2022-05-02 19:25:00|1897.5|1896.3|1896.5|1895.3|1898.7|1897.5|1896|1894.8|140
1651519800000|2022-05-02 19:30:00|1896.7|1895.5|1900.5|1899.3|1900.5|1899.3|1896.7|1895.5|254
1651520100000|2022-05-02 19:35:00|1900.2|1899|1898|1896.8|1901|1899.8|1897.5|1896.3|116
1651520400000|2022-05-02 19:40:00|1898.5|1897.3|1896.7|1895.5|1900.5|1899.3|1896.5|1895.3|131
1651520700000|2022-05-02 19:45:00|1896.5|1895.3|1900|1898.8|1900|1898.8|1896|1894.8|176
1651521000000|2022-05-02 19:50:00|1900.5|1899.3|1901|1899.8|1901.5|1900.3|1899|1897.8|256
1651521300000|2022-05-02 19:55:00|1900.5|1899.3|1901.5|1900.3|1902|1900.8|1900|1898.8|175
1651521600000|2022-05-02 20:00:00|1902|1900.8|1902.5|1901.3|1903.5|1902.3|1901.5|1900.3|163
1651521900000|2022-05-02 20:05:00|1902|1900.8|1905.2|1904|1905.2|1904|1901.7|1900.5|153
1651522200000|2022-05-02 20:10:00|1905.5|1904.3|1902.2|1901|1905.5|1904.3|1902|1900.8|97
1651522500000|2022-05-02 20:15:00|1902|1900.8|1901|1899.8|1902.7|1901.5|1901|1899.8|49
1651522800000|2022-05-02 20:20:00|1901.2|1900|1901|1899.8|1901.5|1900.3|1900.7|1899.5|6
1651523100000|2022-05-02 20:25:00|1901.2|1900|1901.5|1900.3|1901.7|1900.5|1900.7|1899.5|2
1651523400000|2022-05-02 20:30:00|1901.2|1900|1901.5|1900.3|1902|1900.8|1901|1899.8|3
1651523700000|2022-05-02 20:35:00|1901.7|1900.5|1902.2|1901|1902.5|1901.3|1901.7|1900.5|3
1651524000000|2022-05-02 20:40:00|1902|1900.8|1902.5|1901.3|1902.5|1901.3|1901.7|1900.5|8
1651524300000|2022-05-02 20:45:00|1904|1902.8|1904.5|1903.3|1904.5|1903.3|1903.2|1902|149
1651524600000|2022-05-02 20:50:00|1903.5|1902.3|1902.2|1900.2|1903.7|1902.5|1900.7|1899.5|83
1651524900000|2022-05-02 20:55:00|1902.1|1900.1|1904.4|1902.4|1904.8|1902.8|1902|1900|0
1651525200000|2022-05-02 21:00:00|1903.5|1901.5|1903.4|1901.4|1903.5|1901.5|1903.4|1901.4|1
1651525500000|2022-05-02 21:05:00|1903.5|1901.5|1903.5|1901.5|1903.5|1901.5|1903.4|1901.4|0
1651526100000|2022-05-02 21:15:00|1904.2|1902.2|1904.2|1902.2|1904.2|1902.2|1904.2|1902.2|0
1651526400000|2022-05-02 21:20:00|1904.1|1902.1|1904.2|1902.2|1904.2|1902.2|1904.1|1902.1|0
1651526700000|2022-05-02 21:25:00|1904.1|1902.1|1904|1902|1904.2|1902.2|1904|1902|0
1651527000000|2022-05-02 21:30:00|1904.1|1902.1|1904.1|1902.1|1904.1|1902.1|1904|1902|0
1651527300000|2022-05-02 21:35:00|1903.9|1901.9|1904.6|1902.6|1904.6|1902.6|1903.9|1901.9|0
1651527600000|2022-05-02 21:40:00|1904.7|1902.7|1904.4|1902.4|1904.7|1902.7|1904.4|1902.4|0
1651527900000|2022-05-02 21:45:00|1904.5|1902.5|1904.3|1902.3|1904.6|1902.6|1904.3|1902.3|0
1651528200000|2022-05-02 21:50:00|1904.2|1902.2|1904.2|1902.2|1904.2|1902.2|1904|1902|0
1651528500000|2022-05-02 21:55:00|1904.1|1902.1|1904.1|1902.1|1904.3|1902.3|1904|1902|0
1651528800000|2022-05-02 22:00:00|1904|1902|1903.7|1901.7|1904.4|1902.4|1903.7|1901.7|0
1651529100000|2022-05-02 22:05:00|1903.5|1901.5|1903.7|1901.7|1903.9|1901.9|1903.5|1901.5|0
1651529400000|2022-05-02 22:10:00|1903.9|1901.9|1903.9|1901.9|1903.9|1901.9|1903.7|1901.7|0
1651529700000|2022-05-02 22:15:00|1904|1902|1903.5|1901.5|1904|1902|1903.4|1901.4|0
1651530000000|2022-05-02 22:20:00|1903.3|1901.3|1903.3|1901.3|1903.3|1901.3|1903.3|1901.3|0
1651530300000|2022-05-02 22:25:00|1903.4|1901.4|1903.4|1901.4|1903.4|1901.4|1903.4|1901.4|0
1651530600000|2022-05-02 22:30:00|1903.3|1901.3|1902|1900|1903.3|1901.3|1902|1900|0
1651531200000|2022-05-02 22:40:00|1901.9|1899.9|1901.7|1899.7|1902|1900|1901.6|1899.6|0
1651531800000|2022-05-02 22:50:00|1902.2|1900.2|1902.5|1900.5|1902.5|1900.5|1902.2|1900.2|0
1651532100000|2022-05-02 22:55:00|1902.3|1900.3|1902.1|1900.1|1902.3|1900.3|1901.8|1899.8|0
1651532400000|2022-05-02 23:00:00|1902.2|1900.2|1903.5|1901.5|1903.6|1901.6|1902.2|1900.2|0
1651532700000|2022-05-02 23:05:00|1903.3|1901.3|1903.9|1901.9|1903.9|1901.9|1903.3|1901.3|0
1651533000000|2022-05-02 23:10:00|1903.7|1901.7|1903.7|1901.7|1903.7|1901.7|1903.5|1901.5|0
1651533300000|2022-05-02 23:15:00|1903.6|1901.6|1903.6|1901.6|1903.7|1901.7|1903.6|1901.6|0
1651533600000|2022-05-02 23:20:00|1903.7|1901.7|1904|1902|1904.2|1902.2|1903.6|1901.6|0
1651534200000|2022-05-02 23:30:00|1903.9|1901.9|1901.6|1899.6|1903.9|1901.9|1901.6|1899.6|0
1651534500000|2022-05-02 23:35:00|1901.8|1899.8|1899.4|1897.4|1901.8|1899.8|1899.1|1897.1|0
1651534800000|2022-05-02 23:40:00|1899.2|1897.2|1898.3|1896.3|1899.2|1897.2|1897.1|1895.1|0
1651535100000|2022-05-02 23:45:00|1898.2|1896.2|1898.2|1896.2|1900.1|1898.1|1898|1896|0
1651535400000|2022-05-02 23:50:00|1898.1|1896.1|1897.5|1895.5|1899|1897|1897.2|1895.2|0
1651535700000|2022-05-02 23:55:00|1897.4|1895.4|1900.8|1898.8|1900.8|1898.8|1897.2|1895.2|0
1651536000000|2022-05-03 00:00:00|1900.7|1898.7|1903.5|1901.5|1904.3|1902.3|1900.6|1898.6|0
1651536300000|2022-05-03 00:05:00|1903.2|1901.2|1906.5|1904.5|1906.5|1904.5|1903.2|1901.2|0
1651536600000|2022-05-03 00:10:00|1906.3|1904.3|1906|1904|1907.4|1905.4|1906|1904|0
1651536900000|2022-05-03 00:15:00|1906.1|1904.1|1907|1905|1907.4|1905.4|1905.9|1903.9|0
1651537200000|2022-05-03 00:20:00|1906.7|1904.7|1905.1|1903.1|1906.7|1904.7|1904.9|1902.9|0
1651537500000|2022-05-03 00:25:00|1905|1903|1905.8|1903.8|1906|1904|1904.6|1902.6|0
1651537800000|2022-05-03 00:30:00|1906|1904|1907.5|1905.5|1908.7|1906.7|1905.8|1903.8|0
1651538100000|2022-05-03 00:35:00|1907.6|1905.6|1907.8|1905.8|1909.1|1907.1|1907.6|1905.6|0
1651538400000|2022-05-03 00:40:00|1908|1906|1908.5|1906.5|1909|1907|1907.5|1905.5|0
1651538700000|2022-05-03 00:45:00|1908.7|1906.7|1909.5|1907.5|1910.8|1908.8|1908.7|1906.7|0
1651539000000|2022-05-03 00:50:00|1909.6|1907.6|1907.9|1905.9|1909.6|1907.6|1907.7|1905.7|0
1651539300000|2022-05-03 00:55:00|1908|1906|1907.7|1905.7|1908.3|1906.3|1907.7|1905.7|0
1651539600000|2022-05-03 01:00:00|1907.5|1905.5|1909.8|1907.8|1909.9|1907.9|1907.5|1905.5|0
1651539900000|2022-05-03 01:05:00|1909.5|1907.5|1908.9|1906.9|1909.8|1907.8|1908.2|1906.2|0
1651540200000|2022-05-03 01:10:00|1909|1907|1907.3|1905.3|1909|1907|1907.1|1905.1|0
1651540500000|2022-05-03 01:15:00|1907.1|1905.1|1906.5|1904.5|1907.7|1905.7|1906.5|1904.5|0
1651540800000|2022-05-03 01:20:00|1906.7|1904.7|1907.2|1905.2|1907.2|1905.2|1906.7|1904.7|0
1651541100000|2022-05-03 01:25:00|1907.3|1905.3|1906.1|1904.1|1907.4|1905.4|1905.8|1903.8|0
1651541400000|2022-05-03 01:30:00|1906|1904|1904.9|1902.9|1906.6|1904.6|1903.9|1901.9|0
1651541700000|2022-05-03 01:35:00|1905.1|1903.1|1905.2|1903.2|1905.5|1903.5|1904.4|1902.4|0
1651542000000|2022-05-03 01:40:00|1905.1|1903.1|1904.2|1902.2|1905.9|1903.9|1903.9|1901.9|0
1651542300000|2022-05-03 01:45:00|1904.3|1902.3|1907|1905|1907.4|1905.4|1904.3|1902.3|0
1651542600000|2022-05-03 01:50:00|1907.1|1905.1|1907.5|1905.5|1909.4|1907.4|1907.1|1905.1|0
1651542900000|2022-05-03 01:55:00|1907.2|1905.2|1908|1906|1908|1906|1907|1905|0
1651543200000|2022-05-03 02:00:00|1908.1|1906.1|1910.7|1908.7|1911.1|1909.1|1908.1|1906.1|0
1651543500000|2022-05-03 02:05:00|1910.6|1908.6|1909.9|1907.9|1911.2|1909.2|1909.5|1907.5|0
1651543800000|2022-05-03 02:10:00|1909.8|1907.8|1909.5|1907.5|1910.2|1908.2|1909.2|1907.2|0
1651544100000|2022-05-03 02:15:00|1909.6|1907.6|1910.1|1908.1|1910.6|1908.6|1909.2|1907.2|0
1651544400000|2022-05-03 02:20:00|1910.3|1908.3|1910|1908|1910.6|1908.6|1909.6|1907.6|0
1651544700000|2022-05-03 02:25:00|1910.1|1908.1|1909.6|1907.6|1910.3|1908.3|1909.4|1907.4|0
1651545000000|2022-05-03 02:30:00|1909.4|1907.4|1909.4|1907.4|1910.1|1908.1|1908.7|1906.7|0
1651545300000|2022-05-03 02:35:00|1909.6|1907.6|1908.9|1906.9|1909.7|1907.7|1908.7|1906.7|0
1651545600000|2022-05-03 02:40:00|1908.7|1906.7|1910|1908|1910.4|1908.4|1908.7|1906.7|0
1651545900000|2022-05-03 02:45:00|1910.1|1908.1|1910.5|1908.5|1910.6|1908.6|1909.6|1907.6|0
1651546200000|2022-05-03 02:50:00|1910.4|1908.4|1911.5|1909.5|1911.8|1909.8|1910.3|1908.3|0
1651546500000|2022-05-03 02:55:00|1911.4|1909.4|1910.6|1908.6|1911.6|1909.6|1910.3|1908.3|0
1651546800000|2022-05-03 03:00:00|1910.4|1908.4|1909.7|1907.7|1910.6|1908.6|1909.6|1907.6|0
1651547100000|2022-05-03 03:05:00|1909.5|1907.5|1909.6|1907.6|1910|1908|1908.9|1906.9|0
1651547400000|2022-05-03 03:10:00|1909.5|1907.5|1909.8|1907.8|1910.5|1908.5|1909.3|1907.3|0
1651547700000|2022-05-03 03:15:00|1910|1908|1909.8|1907.8|1910.3|1908.3|1909.8|1907.8|0
1651548000000|2022-05-03 03:20:00|1909.6|1907.6|1909.7|1907.7|1910.4|1908.4|1909.1|1907.1|0
1651548300000|2022-05-03 03:25:00|1909.8|1907.8|1908.9|1906.9|1909.8|1907.8|1908.9|1906.9|0
1651548600000|2022-05-03 03:30:00|1908.8|1906.8|1908.7|1906.7|1908.9|1906.9|1908.3|1906.3|0
1651548900000|2022-05-03 03:35:00|1908.5|1906.5|1908.7|1906.7|1909.2|1907.2|1908.4|1906.4|0
1651549200000|2022-05-03 03:40:00|1908.4|1906.4|1908|1906|1908.4|1906.4|1907.7|1905.7|0
1651549500000|2022-05-03 03:45:00|1908.1|1906.1|1908.3|1906.3|1908.4|1906.4|1908|1906|0
1651549800000|2022-05-03 03:50:00|1908.4|1906.4|1907.9|1905.9|1908.4|1906.4|1907.5|1905.5|0
1651550100000|2022-05-03 03:55:00|1907.7|1905.7|1907.4|1905.4|1907.8|1905.8|1907|1905|0
1651550400000|2022-05-03 04:00:00|1907.6|1905.6|1906.9|1904.9|1907.9|1905.9|1906.7|1904.7|0
1651550700000|2022-05-03 04:05:00|1907|1905|1908|1906|1908.1|1906.1|1907|1905|0
1651551000000|2022-05-03 04:10:00|1908.1|1906.1|1908.3|1906.3|1908.4|1906.4|1908|1906|0
1651551300000|2022-05-03 04:15:00|1908.4|1906.4|1908|1906|1908.7|1906.7|1908|1906|0
1651551600000|2022-05-03 04:20:00|1907.8|1905.8|1907.9|1905.9|1907.9|1905.9|1907.8|1905.8|0
1651551900000|2022-05-03 04:25:00|1907.8|1905.8|1907.7|1905.7|1907.9|1905.9|1907.7|1905.7|0
1651552200000|2022-05-03 04:30:00|1907.8|1905.8|1909|1907|1909|1907|1907.5|1905.5|0
1651552500000|2022-05-03 04:35:00|1909.2|1907.2|1909.1|1907.1|1909.3|1907.3|1908.9|1906.9|0
1651552800000|2022-05-03 04:40:00|1909|1907|1909.1|1907.1|1909.3|1907.3|1908.5|1906.5|0
1651553100000|2022-05-03 04:45:00|1909|1907|1908.6|1906.6|1909.3|1907.3|1908.4|1906.4|0
1651553400000|2022-05-03 04:50:00|1908.5|1906.5|1908.9|1906.9|1909.3|1907.3|1908.2|1906.2|0
1651553700000|2022-05-03 04:55:00|1908.7|1906.7|1907.6|1905.6|1908.7|1906.7|1907.6|1905.6|0
1651554000000|2022-05-03 05:00:00|1907.4|1905.4|1907.3|1905.3|1907.6|1905.6|1906.9|1904.9|0
1651554300000|2022-05-03 05:05:00|1907.1|1905.1|1908.6|1906.6|1908.6|1906.6|1907.1|1905.1|0
1651554600000|2022-05-03 05:10:00|1908.4|1906.4|1909.7|1907.7|1909.8|1907.8|1908.3|1906.3|0
1651554900000|2022-05-03 05:15:00|1909.9|1907.9|1910.5|1908.5|1911|1909|1909.5|1907.5|0
1651555200000|2022-05-03 05:20:00|1910.4|1908.4|1909.8|1907.8|1910.4|1908.4|1909.6|1907.6|0
1651555500000|2022-05-03 05:25:00|1909.9|1907.9|1909.9|1907.9|1910.1|1908.1|1909.3|1907.3|0
1651555800000|2022-05-03 05:30:00|1910.1|1908.1|1909.8|1907.8|1910.1|1908.1|1908.9|1906.9|0
1651556100000|2022-05-03 05:35:00|1909.7|1907.7|1909.6|1907.6|1910.1|1908.1|1909.3|1907.3|0
1651556400000|2022-05-03 05:40:00|1909.8|1907.8|1909.1|1907.1|1909.9|1907.9|1909.1|1907.1|0
1651556700000|2022-05-03 05:45:00|1908.6|1906.6|1908.5|1906.5|1908.8|1906.8|1907.8|1905.8|0
1651557000000|2022-05-03 05:50:00|1908.4|1906.4|1908.9|1906.9|1909.2|1907.2|1908.3|1906.3|0
1651557300000|2022-05-03 05:55:00|1908.8|1906.8|1909.1|1907.1|1909.2|1907.2|1908.5|1906.5|0
1651557600000|2022-05-03 06:00:00|1909.4|1907.4|1906.3|1904.3|1909.4|1907.4|1906.3|1904.3|0
1651557900000|2022-05-03 06:05:00|1906|1904|1905.5|1903.5|1906.7|1904.7|1905|1903|0
1651558200000|2022-05-03 06:10:00|1905.6|1903.6|1905.2|1903.2|1906|1904|1904.6|1902.6|0
1651558500000|2022-05-03 06:15:00|1905.1|1903.1|1905.9|1903.9|1906.6|1904.6|1904.7|1902.7|0
1651558800000|2022-05-03 06:20:00|1906.1|1904.1|1905.6|1903.6|1906.3|1904.3|1905.1|1903.1|0
1651559100000|2022-05-03 06:25:00|1905.8|1903.8|1906.4|1904.4|1906.8|1904.8|1905.8|1903.8|0
1651559400000|2022-05-03 06:30:00|1906.5|1904.5|1906.8|1904.8|1906.8|1904.8|1905.6|1903.6|0
1651559700000|2022-05-03 06:35:00|1906.7|1904.7|1907.3|1905.3|1907.3|1905.3|1906.2|1904.2|0
1651560000000|2022-05-03 06:40:00|1907.4|1905.4|1907.5|1905.5|1908|1906|1907.1|1905.1|0
1651560300000|2022-05-03 06:45:00|1907.4|1905.4|1907|1905|1907.4|1905.4|1906.6|1904.6|0
1651560600000|2022-05-03 06:50:00|1907.2|1905.2|1906.8|1904.8|1907.7|1905.7|1906.6|1904.6|0
1651560900000|2022-05-03 06:55:00|1907|1905|1906.5|1904.5|1907|1905|1905.3|1903.3|0
1651561200000|2022-05-03 07:00:00|1906.4|1904.4|1903.5|1901.5|1906.9|1904.9|1903.3|1901.3|0
1651561500000|2022-05-03 07:05:00|1903.3|1901.3|1908.5|1906.5|1908.7|1906.7|1902.8|1900.8|0
1651561800000|2022-05-03 07:10:00|1908.7|1906.7|1908.8|1906.8|1909.7|1907.7|1906.7|1904.7|0
1651562100000|2022-05-03 07:15:00|1908.9|1906.9|1907.8|1905.8|1909.1|1907.1|1906.8|1904.8|0
1651562400000|2022-05-03 07:20:00|1908|1906|1908.8|1906.8|1909.3|1907.3|1906.9|1904.9|0
1651562700000|2022-05-03 07:25:00|1909|1907|1909.8|1907.8|1909.8|1907.8|1907.2|1905.2|0
1651563000000|2022-05-03 07:30:00|1909.7|1907.7|1909.8|1907.8|1909.9|1907.9|1907.8|1905.8|0
1651563300000|2022-05-03 07:35:00|1909.6|1907.6|1909.4|1907.4|1911.1|1909.1|1908.9|1906.9|0
1651563600000|2022-05-03 07:40:00|1909.2|1907.2|1908.9|1906.9|1910.6|1908.6|1908.9|1906.9|0
1651563900000|2022-05-03 07:45:00|1909.1|1907.1|1907.3|1905.3|1909.6|1907.6|1906.9|1904.9|0
1651564200000|2022-05-03 07:50:00|1907.1|1905.1|1911.4|1909.4|1911.5|1909.5|1907.1|1905.1|0
1651564500000|2022-05-03 07:55:00|1911.7|1909.7|1910.5|1908.5|1912|1910|1910|1908|0
1651564800000|2022-05-03 08:00:00|1910.6|1908.6|1912.4|1910.4|1912.9|1910.9|1910|1908|0
1651565100000|2022-05-03 08:05:00|1912.6|1910.6|1912.6|1910.6|1914.1|1912.1|1911.8|1909.8|0
1651565400000|2022-05-03 08:10:00|1912.5|1910.5|1911.2|1909.2|1912.8|1910.8|1911.1|1909.1|0
1651565700000|2022-05-03 08:15:00|1911.3|1909.3|1909.7|1907.7|1912.4|1910.4|1909.7|1907.7|0
1651566000000|2022-05-03 08:20:00|1909.8|1907.8|1909.9|1907.9|1910.9|1908.9|1909.7|1907.7|0
1651566300000|2022-05-03 08:25:00|1909.7|1907.7|1908.5|1906.5|1910.5|1908.5|1908.3|1906.3|0
1651566600000|2022-05-03 08:30:00|1908.3|1906.3|1907.7|1905.7|1909|1907|1907.6|1905.6|0
1651566900000|2022-05-03 08:35:00|1907.8|1905.8|1908.3|1906.3|1908.3|1906.3|1907.6|1905.6|0
1651567200000|2022-05-03 08:40:00|1908.1|1906.1|1906.8|1904.8|1908.6|1906.6|1906.6|1904.6|0
1651567500000|2022-05-03 08:45:00|1906.6|1904.6|1906.6|1904.6|1907.5|1905.5|1905.8|1903.8|0
1651567800000|2022-05-03 08:50:00|1906.9|1904.9|1906.3|1904.3|1907.6|1905.6|1905.8|1903.8|0
1651568100000|2022-05-03 08:55:00|1906.2|1904.2|1906.5|1904.5|1907.3|1905.3|1905.8|1903.8|0
1651568400000|2022-05-03 09:00:00|1906.3|1904.3|1906.2|1904.2|1907.3|1905.3|1905.7|1903.7|0
1651568700000|2022-05-03 09:05:00|1906.1|1904.1|1905.9|1903.9|1906.3|1904.3|1904.7|1902.7|0
1651569000000|2022-05-03 09:10:00|1906|1904|1906.1|1904.1|1906.9|1904.9|1904.7|1902.7|0
1651569300000|2022-05-03 09:15:00|1906.3|1904.3|1906.1|1904.1|1907.4|1905.4|1905.9|1903.9|0
1651569600000|2022-05-03 09:20:00|1906.3|1904.3|1906.4|1904.4|1906.7|1904.7|1905.5|1903.5|0
1651569900000|2022-05-03 09:25:00|1906.2|1904.2|1905.3|1903.3|1906.6|1904.6|1904.8|1902.8|0
1651570200000|2022-05-03 09:30:00|1905.4|1903.4|1905.1|1903.1|1905.6|1903.6|1904.3|1902.3|0
1651570500000|2022-05-03 09:35:00|1905.3|1903.3|1905.3|1903.3|1905.7|1903.7|1904.8|1902.8|0
1651570800000|2022-05-03 09:40:00|1905.2|1903.2|1906.3|1904.3|1906.5|1904.5|1905.1|1903.1|0
1651571100000|2022-05-03 09:45:00|1906.2|1904.2|1906.4|1904.4|1907|1905|1905.9|1903.9|0
1651571400000|2022-05-03 09:50:00|1906.5|1904.5|1906.5|1904.5|1907|1905|1905.8|1903.8|0
1651571700000|2022-05-03 09:55:00|1906.7|1904.7|1906.3|1904.3|1906.9|1904.9|1905.9|1903.9|0
1651572000000|2022-05-03 10:00:00|1906.5|1904.5|1906.8|1904.8|1907|1905|1905.9|1903.9|0
1651572300000|2022-05-03 10:05:00|1906.7|1904.7|1905.5|1903.5|1906.7|1904.7|1905|1903|0
1651572600000|2022-05-03 10:10:00|1905.4|1903.4|1905.4|1903.4|1905.8|1903.8|1903.9|1901.9|0
1651572900000|2022-05-03 10:15:00|1905.3|1903.3|1903.8|1901.8|1905.6|1903.6|1903.8|1901.8|0
1651573200000|2022-05-03 10:20:00|1903.9|1901.9|1903|1901|1903.9|1901.9|1902.3|1900.3|0
1651573500000|2022-05-03 10:25:00|1902.7|1900.7|1900.8|1898.8|1902.7|1900.7|1900.1|1898.1|0
1651573800000|2022-05-03 10:30:00|1900.7|1898.7|1900.7|1898.7|1901.1|1899.1|1899.2|1897.2|0
1651574100000|2022-05-03 10:35:00|1900.8|1898.8|1900.6|1898.6|1901.5|1899.5|1899.8|1897.8|0
1651574400000|2022-05-03 10:40:00|1900.8|1898.8|1898.1|1896.1|1901.1|1899.1|1898.1|1896.1|0
1651574700000|2022-05-03 10:45:00|1897.9|1895.9|1898.3|1896.3|1898.3|1896.3|1897.2|1895.2|0
1651575000000|2022-05-03 10:50:00|1898.1|1896.1|1898.4|1896.4|1898.5|1896.5|1897.1|1895.1|0
1651575300000|2022-05-03 10:55:00|1898.3|1896.3|1898.2|1896.2|1898.8|1896.8|1897.9|1895.9|0
1651575600000|2022-05-03 11:00:00|1898.5|1896.5|1898.8|1896.8|1899.1|1897.1|1898.4|1896.4|0
1651575900000|2022-05-03 11:05:00|1898.9|1896.9|1898.3|1896.3|1899.1|1897.1|1898|1896|0
1651576200000|2022-05-03 11:10:00|1898.4|1896.4|1898.9|1896.9|1899.4|1897.4|1897.8|1895.8|0
1651576500000|2022-05-03 11:15:00|1899.1|1897.1|1899.2|1897.2|1900|1898|1898.9|1896.9|0
1651576800000|2022-05-03 11:20:00|1899.3|1897.3|1900|1898|1900|1898|1898.5|1896.5|0
1651577100000|2022-05-03 11:25:00|1900.2|1898.2|1901.7|1899.7|1901.9|1899.9|1899.4|1897.4|0
1651577400000|2022-05-03 11:30:00|1901.6|1899.6|1900.8|1898.8|1902.8|1900.8|1900.8|1898.8|0
1651577700000|2022-05-03 11:35:00|1900.9|1898.9|1900.9|1898.9|1901.4|1899.4|1900.5|1898.5|0
1651578000000|2022-05-03 11:40:00|1901.1|1899.1|1901.1|1899.1|1901.8|1899.8|1900.8|1898.8|0
1651578300000|2022-05-03 11:45:00|1901|1899|1901.9|1899.9|1901.9|1899.9|1900.8|1898.8|0
1651578600000|2022-05-03 11:50:00|1901.7|1899.7|1902.3|1900.3|1902.3|1900.3|1901.2|1899.2|0
1651578900000|2022-05-03 11:55:00|1902.4|1900.4|1902.1|1900.1|1902.7|1900.7|1901.5|1899.5|0
1651579200000|2022-05-03 12:00:00|1902|1900|1902.5|1900.5|1902.9|1900.9|1901.7|1899.7|0
1651579500000|2022-05-03 12:05:00|1902.6|1900.6|1902.8|1900.8|1903.5|1901.5|1901.8|1899.8|0
1651579800000|2022-05-03 12:10:00|1902.9|1900.9|1902.9|1900.9|1903.6|1901.6|1902.5|1900.5|0
1651580100000|2022-05-03 12:15:00|1903.1|1901.1|1903.9|1901.9|1904.3|1902.3|1903.1|1901.1|0
1651580400000|2022-05-03 12:20:00|1904|1902|1902.9|1900.9|1904.3|1902.3|1902.6|1900.6|0
1651580700000|2022-05-03 12:25:00|1903.1|1901.1|1903.6|1901.6|1903.9|1901.9|1902.9|1900.9|0
1651581000000|2022-05-03 12:30:00|1903.4|1901.4|1904.3|1902.3|1904.5|1902.5|1902.6|1900.6|0
1651581300000|2022-05-03 12:35:00|1904.1|1902.1|1904.5|1902.5|1904.8|1902.8|1903.8|1901.8|0
1651581600000|2022-05-03 12:40:00|1904.4|1902.4|1906|1904|1906|1904|1904|1902|0
1651581900000|2022-05-03 12:45:00|1906.1|1904.1|1905.4|1903.4|1906.4|1904.4|1905.4|1903.4|0
1651582200000|2022-05-03 12:50:00|1905.6|1903.6|1905.1|1903.1|1905.8|1903.8|1904.1|1902.1|0
1651582500000|2022-05-03 12:55:00|1905.2|1903.2|1905.1|1903.1|1906.1|1904.1|1904.3|1902.3|0
1651582800000|2022-05-03 13:00:00|1905.3|1903.3|1904.4|1902.4|1905.3|1903.3|1903.8|1901.8|0
1651583100000|2022-05-03 13:05:00|1904.5|1902.5|1904.2|1902.2|1905|1903|1903.5|1901.5|0
1651583400000|2022-05-03 13:10:00|1904|1902|1902.9|1900.9|1904.2|1902.2|1902.9|1900.9|0
1651583700000|2022-05-03 13:15:00|1903.1|1901.1|1902.9|1900.9|1903.9|1901.9|1902.5|1900.5|0
1651584000000|2022-05-03 13:20:00|1902.7|1900.7|1903|1901|1903.4|1901.4|1902.3|1900.3|0
1651584300000|2022-05-03 13:25:00|1903.2|1901.2|1903.5|1901.5|1903.5|1901.5|1901.4|1899.4|0
1651584600000|2022-05-03 13:30:00|1903.2|1901.2|1904.5|1902.5|1905.6|1903.6|1899|1897|0
1651584900000|2022-05-03 13:35:00|1904.4|1902.4|1900.7|1898.7|1904.6|1902.6|1900|1898|0
1651585200000|2022-05-03 13:40:00|1900.8|1898.8|1900.9|1898.9|1904.1|1902.1|1900.2|1898.2|0
1651585500000|2022-05-03 13:45:00|1901|1899|1899.7|1897.7|1901.3|1899.3|1897.9|1895.9|0
1651585800000|2022-05-03 13:50:00|1899.8|1897.8|1902.9|1900.9|1903.5|1901.5|1899.1|1897.1|0
1651586100000|2022-05-03 13:55:00|1903.1|1901.1|1904.4|1902.4|1904.9|1902.9|1901.3|1899.3|0
1651586400000|2022-05-03 14:00:00|1904.7|1902.7|1906.5|1904.5|1907|1905|1904.5|1902.5|0
1651586700000|2022-05-03 14:05:00|1906.6|1904.6|1902.2|1900.2|1907.5|1905.5|1901.4|1899.4|0
1651587000000|2022-05-03 14:10:00|1902.1|1900.1|1905|1903|1905.7|1903.7|1900.8|1898.8|0
1651587300000|2022-05-03 14:15:00|1905.1|1903.1|1904.5|1902.5|1905.3|1903.3|1901.5|1899.5|0
1651587600000|2022-05-03 14:20:00|1904.7|1902.7|1903.8|1901.8|1905.8|1903.8|1902.5|1900.5|0
1651587900000|2022-05-03 14:25:00|1904|1902|1906.2|1904.2|1907|1905|1903.1|1901.1|0
1651588200000|2022-05-03 14:30:00|1906.5|1904.5|1908|1906|1908.8|1906.8|1904.8|1902.8|0
1651588500000|2022-05-03 14:35:00|1908.1|1906.1|1904.4|1902.4|1908.6|1906.6|1904.4|1902.4|0
1651588800000|2022-05-03 14:40:00|1904.6|1902.6|1902|1900|1904.9|1902.9|1902|1900|0
1651589100000|2022-05-03 14:45:00|1902.2|1900.2|1902.2|1900.2|1903|1901|1900.8|1898.8|0
1651589400000|2022-05-03 14:50:00|1902|1900|1904.1|1902.1|1905.1|1903.1|1901.5|1899.5|0
1651589700000|2022-05-03 14:55:00|1904|1902|1905.2|1903.2|1906.2|1904.2|1904|1902|0
1651590000000|2022-05-03 15:00:00|1905.4|1903.4|1908.2|1906.2|1908.2|1906.2|1903.6|1901.6|0
1651590300000|2022-05-03 15:05:00|1908.4|1906.4|1911.4|1909.4|1912.1|1910.1|1907.4|1905.4|0
1651590600000|2022-05-03 15:10:00|1911.7|1909.7|1911.3|1909.3|1911.7|1909.7|1909.1|1907.1|0
1651590900000|2022-05-03 15:15:00|1911.5|1909.5|1910.4|1908.4|1912.2|1910.2|1908.9|1906.9|0
1651591200000|2022-05-03 15:20:00|1910.6|1908.6|1913|1911|1913.3|1911.3|1910.4|1908.4|0
1651591500000|2022-05-03 15:25:00|1913.2|1911.2|1911.3|1909.3|1913.7|1911.7|1910.8|1908.8|0
1651591800000|2022-05-03 15:30:00|1911.4|1909.4|1913.8|1911.8|1914.8|1912.8|1911.4|1909.4|0
1651592100000|2022-05-03 15:35:00|1914.1|1912.1|1910.3|1908.3|1914.1|1912.1|1910.1|1908.1|0
1651592400000|2022-05-03 15:40:00|1910.5|1908.5|1910.6|1908.6|1912.4|1910.4|1910.3|1908.3|0
1651592700000|2022-05-03 15:45:00|1910.8|1908.8|1911.3|1909.3|1911.5|1909.5|1910.1|1908.1|0
1651593000000|2022-05-03 15:50:00|1911.5|1909.5|1911.4|1909.4|1912.1|1910.1|1910.1|1908.1|0
1651593300000|2022-05-03 15:55:00|1911.3|1909.3|1911.7|1909.7|1912.6|1910.6|1910.8|1908.8|0
1651593600000|2022-05-03 16:00:00|1912|1910|1913.1|1911.1|1914.2|1912.2|1911.2|1909.2|0
1651593900000|2022-05-03 16:05:00|1912.9|1910.9|1907.1|1905.1|1912.9|1910.9|1906.5|1904.5|0
1651594200000|2022-05-03 16:10:00|1907|1905|1908.9|1906.9|1909.3|1907.3|1906.7|1904.7|0
1651594500000|2022-05-03 16:15:00|1909.1|1907.1|1909.4|1907.4|1909.7|1907.7|1907.6|1905.6|0
1651594800000|2022-05-03 16:20:00|1909.3|1907.3|1911.3|1909.3|1911.5|1909.5|1909.3|1907.3|0
1651595100000|2022-05-03 16:25:00|1911.4|1909.4|1909.3|1907.3|1912.3|1910.3|1909.1|1907.1|0
1651595400000|2022-05-03 16:30:00|1909.1|1907.1|1908.6|1906.6|1909.4|1907.4|1906.9|1904.9|0
1651595700000|2022-05-03 16:35:00|1908.8|1906.8|1909.6|1907.6|1911|1909|1907.9|1905.9|0
1651596000000|2022-05-03 16:40:00|1909.8|1907.8|1910.1|1908.1|1911.2|1909.2|1908.9|1906.9|0
1651596300000|2022-05-03 16:45:00|1910.2|1908.2|1909.7|1907.7|1911.7|1909.7|1908.5|1906.5|0
1651596600000|2022-05-03 16:50:00|1909.6|1907.6|1909.6|1907.6|1911.2|1909.2|1909.1|1907.1|0
1651596900000|2022-05-03 16:55:00|1909.5|1907.5|1910.8|1908.8|1911.4|1909.4|1907.7|1905.7|0
1651597200000|2022-05-03 17:00:00|1910.9|1908.9|1912.1|1910.1|1913.9|1911.9|1910.8|1908.8|0
1651597500000|2022-05-03 17:05:00|1912.2|1910.2|1913.3|1911.3|1913.9|1911.9|1910.8|1908.8|0
1651597800000|2022-05-03 17:10:00|1913.1|1911.1|1915.1|1913.1|1915.1|1913.1|1912.8|1910.8|0
1651598100000|2022-05-03 17:15:00|1915.4|1913.4|1915.4|1913.4|1916.1|1914.1|1914.9|1912.9|0
1651598400000|2022-05-03 17:20:00|1915.5|1913.5|1914.3|1912.3|1917|1915|1913.4|1911.4|0
1651598700000|2022-05-03 17:25:00|1914.2|1912.2|1913.9|1911.9|1915|1913|1912.6|1910.6|0
1651599000000|2022-05-03 17:30:00|1914.2|1912.2|1915.5|1913.5|1915.7|1913.7|1913.4|1911.4|0
1651599300000|2022-05-03 17:35:00|1915.3|1913.3|1916.5|1914.5|1916.9|1914.9|1914.3|1912.3|0
1651599600000|2022-05-03 17:40:00|1916.3|1914.3|1917.1|1915.1|1917.3|1915.3|1915.2|1913.2|0
1651599900000|2022-05-03 17:45:00|1917.3|1915.3|1916.9|1914.9|1917.9|1915.9|1916|1914|0
1651600200000|2022-05-03 17:50:00|1916.8|1914.8|1915.2|1913.2|1917|1915|1914.3|1912.3|0
1651600500000|2022-05-03 17:55:00|1915.1|1913.1|1915.3|1913.3|1915.7|1913.7|1914.4|1912.4|0
1651600800000|2022-05-03 18:00:00|1915|1913|1912.2|1910.2|1915.3|1913.3|1911.9|1909.9|0
1651601100000|2022-05-03 18:05:00|1912|1910|1911.7|1909.7|1912|1910|1910.8|1908.8|0
1651601400000|2022-05-03 18:10:00|1911.5|1909.5|1909.3|1907.3|1911.7|1909.7|1909.1|1907.1|0
1651601700000|2022-05-03 18:15:00|1909.5|1907.5|1908.5|1906.5|1909.5|1907.5|1907.7|1905.7|0
1651602000000|2022-05-03 18:20:00|1908.3|1906.3|1908.5|1906.5|1909.1|1907.1|1907.1|1905.1|0
1651602300000|2022-05-03 18:25:00|1908.6|1906.6|1907.3|1905.3|1908.8|1906.8|1906.8|1904.8|0
1651602600000|2022-05-03 18:30:00|1907.2|1905.2|1909.5|1907.5|1909.7|1907.7|1907.2|1905.2|0
1651602900000|2022-05-03 18:35:00|1909.4|1907.4|1908.2|1906.2|1911.8|1909.8|1907.9|1905.9|0
1651603200000|2022-05-03 18:40:00|1908.4|1906.4|1909.3|1907.3|1910|1908|1904.7|1902.7|0
1651603500000|2022-05-03 18:45:00|1909.5|1907.5|1910.6|1908.6|1911.3|1909.3|1906.7|1904.7|0
1651603800000|2022-05-03 18:50:00|1910.5|1908.5|1912.9|1910.9|1913.8|1911.8|1909.9|1907.9|0
1651604100000|2022-05-03 18:55:00|1912.8|1910.8|1915.8|1913.8|1916.2|1914.2|1912.1|1910.1|0
1651604400000|2022-05-03 19:00:00|1916.1|1914.1|1915.2|1913.2|1916.5|1914.5|1914.8|1912.8|0
1651604700000|2022-05-03 19:05:00|1915.4|1913.4|1917.2|1915.2|1917.6|1915.6|1914.9|1912.9|0
1651605000000|2022-05-03 19:10:00|1917.1|1915.1|1917.3|1915.3|1917.9|1915.9|1916.2|1914.2|0
1651605300000|2022-05-03 19:15:00|1917.4|1915.4|1914.5|1912.5|1917.9|1915.9|1914.2|1912.2|0
1651605600000|2022-05-03 19:20:00|1914.7|1912.7|1913.9|1911.9|1916.9|1914.9|1912.1|1910.1|0
1651605900000|2022-05-03 19:25:00|1914|1912|1914.6|1912.6|1915.2|1913.2|1912.3|1910.3|0
1651606200000|2022-05-03 19:30:00|1914.5|1912.5|1916|1914|1916.6|1914.6|1913.1|1911.1|0
1651606500000|2022-05-03 19:35:00|1915.8|1913.8|1912.8|1910.8|1916.3|1914.3|1912|1910|0
1651606800000|2022-05-03 19:40:00|1912.6|1910.6|1910|1908|1912.6|1910.6|1908.6|1906.6|0
1651607100000|2022-05-03 19:45:00|1910.2|1908.2|1910.9|1908.9|1912.8|1910.8|1908.3|1906.3|0
1651607400000|2022-05-03 19:50:00|1910.7|1908.7|1913.4|1911.4|1914.4|1912.4|1909.3|1907.3|0
1651607700000|2022-05-03 19:55:00|1913.6|1911.6|1914.2|1912.2|1915.2|1913.2|1912.9|1910.9|0
1651608000000|2022-05-03 20:00:00|1914.3|1912.3|1915.9|1913.9|1916|1914|1913.7|1911.7|0
1651608300000|2022-05-03 20:05:00|1916|1914|1915.2|1913.2|1917.4|1915.4|1915.1|1913.1|0
1651608600000|2022-05-03 20:10:00|1915.1|1913.1|1914.8|1912.8|1916.6|1914.6|1914.5|1912.5|0
1651608900000|2022-05-03 20:15:00|1914.9|1912.9|1914.9|1912.9|1915.5|1913.5|1914.9|1912.9|0
1651609200000|2022-05-03 20:20:00|1914.7|1912.7|1913.7|1911.7|1914.8|1912.8|1913.5|1911.5|0
1651609500000|2022-05-03 20:25:00|1913.8|1911.8|1913.6|1911.6|1914.1|1912.1|1913.6|1911.6|0
1651609800000|2022-05-03 20:30:00|1913.7|1911.7|1913.4|1911.4|1914.1|1912.1|1913.1|1911.1|0
1651610100000|2022-05-03 20:35:00|1913.5|1911.5|1913.4|1911.4|1913.5|1911.5|1913.4|1911.4|0
1651610400000|2022-05-03 20:40:00|1913.5|1911.5|1913.3|1911.3|1913.7|1911.7|1913.3|1911.3|0
1651610700000|2022-05-03 20:45:00|1913|1911|1913.5|1911.5|1913.5|1911.5|1913|1911|0
1651611000000|2022-05-03 20:50:00|1913.4|1911.4|1913.1|1911.1|1913.5|1911.5|1913.1|1911.1|0
1651611300000|2022-05-03 20:55:00|1913.2|1911.2|1913.8|1911.8|1914.1|1912.1|1913.2|1911.2|0
1651611600000|2022-05-03 21:00:00|1914.2|1912.2|1914.2|1912.2|1914.2|1912.2|1914.2|1912.2|0
1651611900000|2022-05-03 21:05:00|1914.3|1912.3|1914.3|1912.3|1914.3|1912.3|1914.2|1912.2|0
1651612500000|2022-05-03 21:15:00|1914.4|1912.4|1914.3|1912.3|1914.4|1912.4|1914.3|1912.3|0
1651612800000|2022-05-03 21:20:00|1914.4|1912.4|1914.4|1912.4|1914.4|1912.4|1914.3|1912.3|0
1651613100000|2022-05-03 21:25:00|1914.3|1912.3|1914.4|1912.4|1914.4|1912.4|1914.3|1912.3|0
1651613400000|2022-05-03 21:30:00|1914.3|1912.3|1914.3|1912.3|1914.3|1912.3|1914.3|1912.3|0
1651613700000|2022-05-03 21:35:00|1914.2|1912.2|1914.4|1912.4|1914.4|1912.4|1914.2|1912.2|0
1651614000000|2022-05-03 21:40:00|1914.3|1912.3|1914.3|1912.3|1914.6|1912.6|1914|1912|0
1651614300000|2022-05-03 21:45:00|1914.4|1912.4|1914.1|1912.1|1914.4|1912.4|1914.1|1912.1|0
1651614600000|2022-05-03 21:50:00|1914.2|1912.2|1914.3|1912.3|1914.4|1912.4|1914.1|1912.1|0
1651614900000|2022-05-03 21:55:00|1914.4|1912.4|1914.4|1912.4|1914.4|1912.4|1914.3|1912.3|0
1651615200000|2022-05-03 22:00:00|1913.3|1911.3|1914.7|1912.7|1915.2|1913.2|1912.9|1910.9|0
1651615500000|2022-05-03 22:05:00|1914.9|1912.9|1915.1|1913.1|1915.3|1913.3|1914.3|1912.3|0
1651615800000|2022-05-03 22:10:00|1915.2|1913.2|1915.1|1913.1|1915.2|1913.2|1915|1913|0
1651616100000|2022-05-03 22:15:00|1915|1913|1915.8|1913.8|1917.3|1915.3|1914.9|1912.9|0
1651616400000|2022-05-03 22:20:00|1916.1|1914.1|1916.2|1914.2|1916.2|1914.2|1916|1914|0
1651616700000|2022-05-03 22:25:00|1916.1|1914.1|1917.3|1915.3|1917.4|1915.4|1916|1914|0
1651617000000|2022-05-03 22:30:00|1917.4|1915.4|1917.2|1915.2|1917.4|1915.4|1916.9|1914.9|0
1651617300000|2022-05-03 22:35:00|1917.1|1915.1|1917.1|1915.1|1917.1|1915.1|1917.1|1915.1|0
1651617600000|2022-05-03 22:40:00|1917.2|1915.2|1917.4|1915.4|1917.5|1915.5|1917.2|1915.2|0
1651617900000|2022-05-03 22:45:00|1916.9|1914.9|1917|1915|1917|1915|1916.9|1914.9|0
1651618200000|2022-05-03 22:50:00|1916.8|1914.8|1916.7|1914.7|1916.8|1914.8|1916.5|1914.5|0
1651618500000|2022-05-03 22:55:00|1916.5|1914.5|1916|1914|1916.6|1914.6|1916|1914|0
1651618800000|2022-05-03 23:00:00|1916.1|1914.1|1916.2|1914.2|1916.2|1914.2|1916.1|1914.1|0
1651619100000|2022-05-03 23:05:00|1916.1|1914.1|1916.1|1914.1|1916.2|1914.2|1916|1914|0
1651619400000|2022-05-03 23:10:00|1916.2|1914.2|1916.3|1914.3|1916.4|1914.4|1916.1|1914.1|0
1651619700000|2022-05-03 23:15:00|1916.2|1914.2|1916.4|1914.4|1916.4|1914.4|1916.2|1914.2|0
1651620000000|2022-05-03 23:20:00|1916.3|1914.3|1916.3|1914.3|1916.4|1914.4|1916.3|1914.3|0
1651620300000|2022-05-03 23:25:00|1916.4|1914.4|1916.3|1914.3|1916.4|1914.4|1916.2|1914.2|0
1651620600000|2022-05-03 23:30:00|1916.2|1914.2|1916.5|1914.5|1916.6|1914.6|1914.1|1912.1|0
1651620900000|2022-05-03 23:35:00|1916.7|1914.7|1913.6|1911.6|1917.1|1915.1|1913.6|1911.6|0
1651621200000|2022-05-03 23:40:00|1913.7|1911.7|1912.8|1910.8|1913.7|1911.7|1912.8|1910.8|0
1651621500000|2022-05-03 23:45:00|1912.7|1910.7|1914.4|1912.4|1914.4|1912.4|1912.1|1910.1|0
1651621800000|2022-05-03 23:50:00|1914.6|1912.6|1914.7|1912.7|1915.4|1913.4|1913.8|1911.8|0
1651622100000|2022-05-03 23:55:00|1914.5|1912.5|1915.6|1913.6|1915.7|1913.7|1914.3|1912.3|0
1651622400000|2022-05-04 00:00:00|1915.5|1913.5|1918|1916|1918.7|1916.7|1915.5|1913.5|0
1651622700000|2022-05-04 00:05:00|1918.3|1916.3|1919.2|1917.2|1919.9|1917.9|1918.1|1916.1|0
1651623000000|2022-05-04 00:10:00|1919.3|1917.3|1919.4|1917.4|1920.8|1918.8|1918.7|1916.7|0
1651623300000|2022-05-04 00:15:00|1919.5|1917.5|1920.2|1918.2|1920.5|1918.5|1918.6|1916.6|0
1651623600000|2022-05-04 00:20:00|1920.1|1918.1|1918.4|1916.4|1920.1|1918.1|1918.4|1916.4|0
1651623900000|2022-05-04 00:25:00|1918.3|1916.3|1918.4|1916.4|1919.1|1917.1|1918.1|1916.1|0
1651624200000|2022-05-04 00:30:00|1918.3|1916.3|1918.6|1916.6|1918.6|1916.6|1918.1|1916.1|0
1651624500000|2022-05-04 00:35:00|1918.9|1916.9|1918.8|1916.8|1919.5|1917.5|1918.8|1916.8|0
1651624800000|2022-05-04 00:40:00|1919.1|1917.1|1918.7|1916.7|1919.3|1917.3|1918.7|1916.7|0
1651625100000|2022-05-04 00:45:00|1918.8|1916.8|1918.8|1916.8|1919.9|1917.9|1918.7|1916.7|0
1651625400000|2022-05-04 00:50:00|1918.6|1916.6|1917.8|1915.8|1918.6|1916.6|1917.5|1915.5|0
1651625700000|2022-05-04 00:55:00|1918|1916|1917.9|1915.9|1918.2|1916.2|1917.9|1915.9|0
1651626000000|2022-05-04 01:00:00|1916.8|1914.8|1917.9|1915.9|1917.9|1915.9|1916.8|1914.8|0
1651626300000|2022-05-04 01:05:00|1917.8|1915.8|1917.8|1915.8|1917.9|1915.9|1917.7|1915.7|0
1651626600000|2022-05-04 01:10:00|1917.9|1915.9|1918.9|1916.9|1919|1917|1917.8|1915.8|0
1651626900000|2022-05-04 01:15:00|1920.1|1918.1|1920.1|1918.1|1920.2|1918.2|1919.2|1917.2|0
1651627200000|2022-05-04 01:20:00|1920|1918|1919.6|1917.6|1920.1|1918.1|1919.4|1917.4|0
1651627500000|2022-05-04 01:25:00|1919.5|1917.5|1920.8|1918.8|1921.4|1919.4|1919.5|1917.5|0
1651627800000|2022-05-04 01:30:00|1919.6|1917.6|1919.9|1917.9|1920.3|1918.3|1918.8|1916.8|0
1651628100000|2022-05-04 01:35:00|1919.7|1917.7|1919.3|1917.3|1920.3|1918.3|1919.2|1917.2|0
1651628400000|2022-05-04 01:40:00|1919.5|1917.5|1919.9|1917.9|1920.1|1918.1|1919.3|1917.3|0
1651628700000|2022-05-04 01:45:00|1921.4|1919.4|1920.6|1918.6|1921.5|1919.5|1920.6|1918.6|0
1651629000000|2022-05-04 01:50:00|1920.4|1918.4|1920.6|1918.6|1920.9|1918.9|1920.3|1918.3|0
1651629300000|2022-05-04 01:55:00|1920.7|1918.7|1920|1918|1920.7|1918.7|1919.8|1917.8|0
1651629600000|2022-05-04 02:00:00|1920.1|1918.1|1920.6|1918.6|1921.3|1919.3|1919.9|1917.9|0
1651629900000|2022-05-04 02:05:00|1920.8|1918.8|1920.3|1918.3|1921.4|1919.4|1920.3|1918.3|0
1651630200000|2022-05-04 02:10:00|1920.2|1918.2|1919.4|1917.4|1920.2|1918.2|1919.4|1917.4|0
1651630500000|2022-05-04 02:15:00|1919.2|1917.2|1919.7|1917.7|1919.7|1917.7|1919.2|1917.2|0
1651630800000|2022-05-04 02:20:00|1919.6|1917.6|1919.8|1917.8|1919.8|1917.8|1919.4|1917.4|0
1651631100000|2022-05-04 02:25:00|1919.9|1917.9|1919.8|1917.8|1919.9|1917.9|1919.8|1917.8|0
1651631400000|2022-05-04 02:30:00|1918.5|1916.5|1917.7|1915.7|1918.6|1916.6|1917.5|1915.5|0
1651631700000|2022-05-04 02:35:00|1917.8|1915.8|1917.5|1915.5|1918.1|1916.1|1917.1|1915.1|0
1651632000000|2022-05-04 02:40:00|1917.6|1915.6|1916.6|1914.6|1917.7|1915.7|1916.2|1914.2|0
1651632300000|2022-05-04 02:45:00|1918.1|1916.1|1918.1|1916.1|1918.4|1916.4|1918|1916|0
1651632600000|2022-05-04 02:50:00|1918.2|1916.2|1917.5|1915.5|1918.2|1916.2|1917.5|1915.5|0
1651632900000|2022-05-04 02:55:00|1917.8|1915.8|1917.4|1915.4|1918|1916|1917.3|1915.3|0
1651633200000|2022-05-04 03:00:00|1917.6|1915.6|1917.4|1915.4|1918.2|1916.2|1917.3|1915.3|0
1651633500000|2022-05-04 03:05:00|1917.3|1915.3|1917.2|1915.2|1917.6|1915.6|1917.1|1915.1|0
1651633800000|2022-05-04 03:10:00|1917.1|1915.1|1916.8|1914.8|1917.1|1915.1|1916.4|1914.4|0
1651634100000|2022-05-04 03:15:00|1916.9|1914.9|1917.7|1915.7|1917.8|1915.8|1916.9|1914.9|0
1651634400000|2022-05-04 03:20:00|1917.9|1915.9|1917.3|1915.3|1918.2|1916.2|1917.2|1915.2|0
1651634700000|2022-05-04 03:25:00|1917.4|1915.4|1917.3|1915.3|1918.2|1916.2|1917.3|1915.3|0
1651635000000|2022-05-04 03:30:00|1917.4|1915.4|1915.9|1913.9|1917.4|1915.4|1915.6|1913.6|0
1651635300000|2022-05-04 03:35:00|1916|1914|1916.5|1914.5|1916.5|1914.5|1916|1914|0
1651635600000|2022-05-04 03:40:00|1916.4|1914.4|1915.4|1913.4|1916.4|1914.4|1915.1|1913.1|0
1651635900000|2022-05-04 03:45:00|1915.5|1913.5|1915.1|1913.1|1915.9|1913.9|1915.1|1913.1|0
1651636200000|2022-05-04 03:50:00|1915.2|1913.2|1915.5|1913.5|1915.6|1913.6|1914.8|1912.8|0
1651636500000|2022-05-04 03:55:00|1915.6|1913.6|1915.7|1913.7|1915.7|1913.7|1915.3|1913.3|0
1651636800000|2022-05-04 04:00:00|1915.6|1913.6|1916.3|1914.3|1916.8|1914.8|1915.6|1913.6|0
1651637400000|2022-05-04 04:10:00|1916.1|1914.1|1916.5|1914.5|1916.7|1914.7|1915.8|1913.8|0
1651637700000|2022-05-04 04:15:00|1916.7|1914.7|1917|1915|1917|1915|1916.7|1914.7|0
1651638000000|2022-05-04 04:20:00|1917.1|1915.1|1917.3|1915.3|1917.3|1915.3|1917.1|1915.1|0
1651638300000|2022-05-04 04:25:00|1917.1|1915.1|1917|1915|1917.1|1915.1|1917|1915|0
1651638600000|2022-05-04 04:30:00|1917.2|1915.2|1918|1916|1918.5|1916.5|1917.2|1915.2|0
1651638900000|2022-05-04 04:35:00|1918.1|1916.1|1918.9|1916.9|1919.1|1917.1|1918.1|1916.1|0
1651639200000|2022-05-04 04:40:00|1918.8|1916.8|1918.7|1916.7|1918.9|1916.9|1918.6|1916.6|0
1651639500000|2022-05-04 04:45:00|1918.5|1916.5|1918.2|1916.2|1918.6|1916.6|1918.2|1916.2|0
1651639800000|2022-05-04 04:50:00|1918.1|1916.1|1917.3|1915.3|1918.1|1916.1|1917.2|1915.2|0
1651640100000|2022-05-04 04:55:00|1917.4|1915.4|1917.2|1915.2|1917.5|1915.5|1917.2|1915.2|0
1651640400000|2022-05-04 05:00:00|1917.3|1915.3|1917.2|1915.2|1917.6|1915.6|1916.7|1914.7|0
1651640700000|2022-05-04 05:05:00|1917.1|1915.1|1918|1916|1918|1916|1917.1|1915.1|0
1651641000000|2022-05-04 05:10:00|1917.9|1915.9|1918.1|1916.1|1918.6|1916.6|1917.6|1915.6|0
1651641300000|2022-05-04 05:15:00|1918|1916|1917.5|1915.5|1918.2|1916.2|1917.5|1915.5|0
1651641600000|2022-05-04 05:20:00|1917.7|1915.7|1916.9|1914.9|1917.7|1915.7|1916.8|1914.8|0
1651641900000|2022-05-04 05:25:00|1917|1915|1917.3|1915.3|1917.3|1915.3|1916.6|1914.6|0
1651642200000|2022-05-04 05:30:00|1917.4|1915.4|1916.7|1914.7|1917.6|1915.6|1916|1914|0
1651642500000|2022-05-04 05:35:00|1916.6|1914.6|1916.6|1914.6|1916.8|1914.8|1916.3|1914.3|0
1651642800000|2022-05-04 05:40:00|1916.8|1914.8|1917.2|1915.2|1917.3|1915.3|1916.6|1914.6|0
1651643100000|2022-05-04 05:45:00|1917.4|1915.4|1917.3|1915.3|1917.7|1915.7|1916.7|1914.7|0
1651643400000|2022-05-04 05:50:00|1917.1|1915.1|1917.8|1915.8|1917.8|1915.8|1916.9|1914.9|0
1651643700000|2022-05-04 05:55:00|1918|1916|1917.4|1915.4|1918.5|1916.5|1917.4|1915.4|0
1651644000000|2022-05-04 06:00:00|1917.2|1915.2|1916.6|1914.6|1917.7|1915.7|1916.6|1914.6|0
1651644300000|2022-05-04 06:05:00|1916.5|1914.5|1918.1|1916.1|1918.7|1916.7|1916.1|1914.1|0
1651644600000|2022-05-04 06:10:00|1918|1916|1918.4|1916.4|1918.6|1916.6|1917.8|1915.8|0
1651644900000|2022-05-04 06:15:00|1918.5|1916.5|1920|1918|1920.2|1918.2|1917.9|1915.9|0
1651645200000|2022-05-04 06:20:00|1919.9|1917.9|1918.8|1916.8|1920.2|1918.2|1918.7|1916.7|0
1651645500000|2022-05-04 06:25:00|1918.6|1916.6|1917.8|1915.8|1918.6|1916.6|1917.5|1915.5|0
1651645800000|2022-05-04 06:30:00|1918|1916|1918|1916|1918.2|1916.2|1917.7|1915.7|0
1651646100000|2022-05-04 06:35:00|1917.9|1915.9|1918.2|1916.2|1918.2|1916.2|1917.4|1915.4|0
1651646400000|2022-05-04 06:40:00|1918.1|1916.1|1918.2|1916.2|1918.2|1916.2|1917.8|1915.8|0
1651646700000|2022-05-04 06:45:00|1918.1|1916.1|1916.8|1914.8|1918.1|1916.1|1916.5|1914.5|0
1651647000000|2022-05-04 06:50:00|1916.7|1914.7|1916.6|1914.6|1917.1|1915.1|1916.1|1914.1|0
1651647300000|2022-05-04 06:55:00|1916.7|1914.7|1916.6|1914.6|1917.1|1915.1|1916.5|1914.5|0
1651647600000|2022-05-04 07:00:00|1916.8|1914.8|1917.5|1915.5|1918.1|1916.1|1915.5|1913.5|0
1651647900000|2022-05-04 07:05:00|1917.6|1915.6|1918.3|1916.3|1918.5|1916.5|1917.1|1915.1|0
1651648200000|2022-05-04 07:10:00|1918.4|1916.4|1916|1914|1918.8|1916.8|1915.5|1913.5|0
1651648500000|2022-05-04 07:15:00|1916.1|1914.1|1914.7|1912.7|1916.3|1914.3|1913.8|1911.8|0
1651648800000|2022-05-04 07:20:00|1914.8|1912.8|1913.3|1911.3|1915|1913|1912.9|1910.9|0
1651649100000|2022-05-04 07:25:00|1913.2|1911.2|1913.8|1911.8|1914|1912|1911.8|1909.8|0
1651649400000|2022-05-04 07:30:00|1914|1912|1912.3|1910.3|1914|1912|1912|1910|0
1651649700000|2022-05-04 07:35:00|1912|1910|1912.9|1910.9|1913.2|1911.2|1911.3|1909.3|0
1651650000000|2022-05-04 07:40:00|1913.1|1911.1|1913.8|1911.8|1913.9|1911.9|1912.4|1910.4|0
1651650300000|2022-05-04 07:45:00|1914|1912|1914.6|1912.6|1914.9|1912.9|1913.9|1911.9|0
1651650600000|2022-05-04 07:50:00|1914.7|1912.7|1915|1913|1915.6|1913.6|1914.2|1912.2|0
1651650900000|2022-05-04 07:55:00|1915.1|1913.1|1914.6|1912.6|1915.1|1913.1|1914.2|1912.2|0
1651651200000|2022-05-04 08:00:00|1914.7|1912.7|1914|1912|1915.3|1913.3|1914|1912|0
1651651500000|2022-05-04 08:05:00|1913.8|1911.8|1914.9|1912.9|1915.5|1913.5|1913.4|1911.4|0
1651651800000|2022-05-04 08:10:00|1915|1913|1915|1913|1915.5|1913.5|1914.2|1912.2|0
1651652100000|2022-05-04 08:15:00|1914.9|1912.9|1913.9|1911.9|1915|1913|1913.9|1911.9|0
1651652400000|2022-05-04 08:20:00|1913.8|1911.8|1913.6|1911.6|1913.9|1911.9|1913.1|1911.1|0
1651652700000|2022-05-04 08:25:00|1913.4|1911.4|1914.9|1912.9|1914.9|1912.9|1913.4|1911.4|0
1651653000000|2022-05-04 08:30:00|1914.8|1912.8|1913.9|1911.9|1914.9|1912.9|1912.9|1910.9|0
1651653300000|2022-05-04 08:35:00|1913.8|1911.8|1914.1|1912.1|1914.2|1912.2|1913.3|1911.3|0
1651653600000|2022-05-04 08:40:00|1913.9|1911.9|1914.2|1912.2|1914.2|1912.2|1913.6|1911.6|0
1651653900000|2022-05-04 08:45:00|1914.1|1912.1|1914.6|1912.6|1915.1|1913.1|1913.7|1911.7|0
1651654200000|2022-05-04 08:50:00|1914.8|1912.8|1914.6|1912.6|1915.2|1913.2|1914.2|1912.2|0
1651654500000|2022-05-04 08:55:00|1914.7|1912.7|1914.6|1912.6|1915.2|1913.2|1914.4|1912.4|0
1651654800000|2022-05-04 09:00:00|1914.5|1912.5|1912.3|1910.3|1914.8|1912.8|1911.9|1909.9|0
1651655100000|2022-05-04 09:05:00|1912.4|1910.4|1912.3|1910.3|1913.2|1911.2|1911.6|1909.6|0
1651655400000|2022-05-04 09:10:00|1912.2|1910.2|1912.1|1910.1|1912.3|1910.3|1911.3|1909.3|0
1651655700000|2022-05-04 09:15:00|1911.9|1909.9|1911.1|1909.1|1912.1|1910.1|1911.1|1909.1|0
1651656000000|2022-05-04 09:20:00|1911.2|1909.2|1911.4|1909.4|1911.4|1909.4|1909.6|1907.6|0
1651656300000|2022-05-04 09:25:00|1911.2|1909.2|1912|1910|1912.2|1910.2|1911.2|1909.2|0
1651656600000|2022-05-04 09:30:00|1912.2|1910.2|1912.2|1910.2|1912.4|1910.4|1911.5|1909.5|0
1651656900000|2022-05-04 09:35:00|1912|1910|1912|1910|1912.2|1910.2|1911.8|1909.8|0
1651657200000|2022-05-04 09:40:00|1911.9|1909.9|1912.4|1910.4|1913.1|1911.1|1911.8|1909.8|0
1651657500000|2022-05-04 09:45:00|1912.6|1910.6|1912|1910|1912.6|1910.6|1911.8|1909.8|0
1651657800000|2022-05-04 09:50:00|1911.9|1909.9|1912.7|1910.7|1912.8|1910.8|1911.6|1909.6|0
1651658100000|2022-05-04 09:55:00|1912.8|1910.8|1913.4|1911.4|1913.7|1911.7|1912.7|1910.7|0
1651658400000|2022-05-04 10:00:00|1913.7|1911.7|1913.9|1911.9|1914.2|1912.2|1913.4|1911.4|0
1651658700000|2022-05-04 10:05:00|1914|1912|1914.2|1912.2|1914.2|1912.2|1913.4|1911.4|0
1651659000000|2022-05-04 10:10:00|1914|1912|1913.5|1911.5|1914|1912|1913.4|1911.4|0
1651659300000|2022-05-04 10:15:00|1913.7|1911.7|1914|1912|1914.1|1912.1|1913.2|1911.2|0
1651659600000|2022-05-04 10:20:00|1914.1|1912.1|1913.4|1911.4|1914.2|1912.2|1913.2|1911.2|0
1651659900000|2022-05-04 10:25:00|1913.5|1911.5|1912.3|1910.3|1913.5|1911.5|1912.3|1910.3|0
1651660200000|2022-05-04 10:30:00|1912.4|1910.4|1913|1911|1913.7|1911.7|1912.3|1910.3|0
1651660500000|2022-05-04 10:35:00|1913.1|1911.1|1913.3|1911.3|1913.6|1911.6|1912.6|1910.6|0
1651660800000|2022-05-04 10:40:00|1913.2|1911.2|1913.8|1911.8|1913.9|1911.9|1912.9|1910.9|0
1651661100000|2022-05-04 10:45:00|1913.9|1911.9|1913.7|1911.7|1914.2|1912.2|1913.3|1911.3|0
1651661400000|2022-05-04 10:50:00|1913.6|1911.6|1914.1|1912.1|1914.1|1912.1|1913.6|1911.6|0
1651661700000|2022-05-04 10:55:00|1913.9|1911.9|1913.8|1911.8|1914.8|1912.8|1913.5|1911.5|0
1651662000000|2022-05-04 11:00:00|1913.6|1911.6|1912.9|1910.9|1914.1|1912.1|1912.9|1910.9|0
1651662300000|2022-05-04 11:05:00|1912.8|1910.8|1912.8|1910.8|1913.1|1911.1|1912.6|1910.6|0
1651662600000|2022-05-04 11:10:00|1912.6|1910.6|1913.3|1911.3|1913.6|1911.6|1912.6|1910.6|0
1651662900000|2022-05-04 11:15:00|1913.5|1911.5|1913.7|1911.7|1914.1|1912.1|1913.5|1911.5|0
1651663200000|2022-05-04 11:20:00|1913.8|1911.8|1914.7|1912.7|1915.2|1913.2|1913.4|1911.4|0
1651663500000|2022-05-04 11:25:00|1914.8|1912.8|1914.6|1912.6|1915.1|1913.1|1914.4|1912.4|0
1651663800000|2022-05-04 11:30:00|1914.8|1912.8|1914.8|1912.8|1915.1|1913.1|1914.4|1912.4|0
1651664100000|2022-05-04 11:35:00|1914.7|1912.7|1915|1913|1915.3|1913.3|1913.9|1911.9|0
1651664400000|2022-05-04 11:40:00|1914.8|1912.8|1914.3|1912.3|1915|1913|1914.3|1912.3|0
1651664700000|2022-05-04 11:45:00|1914.5|1912.5|1914.6|1912.6|1915|1913|1914.3|1912.3|0
1651665000000|2022-05-04 11:50:00|1914.8|1912.8|1913.9|1911.9|1914.9|1912.9|1913.6|1911.6|0
1651665300000|2022-05-04 11:55:00|1913.7|1911.7|1913.9|1911.9|1913.9|1911.9|1913.6|1911.6|0
1651665600000|2022-05-04 12:00:00|1914|1912|1913.7|1911.7|1914|1912|1913.3|1911.3|0
1651665900000|2022-05-04 12:05:00|1913.8|1911.8|1914|1912|1914.1|1912.1|1913.7|1911.7|0
1651666200000|2022-05-04 12:10:00|1913.9|1911.9|1914.5|1912.5|1914.5|1912.5|1913.3|1911.3|0
1651666500000|2022-05-04 12:15:00|1914.3|1912.3|1914.4|1912.4|1914.6|1912.6|1913.6|1911.6|0
1651666800000|2022-05-04 12:20:00|1914.2|1912.2|1913.6|1911.6|1914.5|1912.5|1913.5|1911.5|0
1651667100000|2022-05-04 12:25:00|1913.5|1911.5|1914.2|1912.2|1914.5|1912.5|1913.5|1911.5|0
1651667400000|2022-05-04 12:30:00|1914.1|1912.1|1913.4|1911.4|1914.8|1912.8|1913.2|1911.2|0
1651667700000|2022-05-04 12:35:00|1913.2|1911.2|1912.5|1910.5|1913.7|1911.7|1912.5|1910.5|0
1651668000000|2022-05-04 12:40:00|1912.7|1910.7|1913.1|1911.1|1913.3|1911.3|1912.1|1910.1|0
1651668300000|2022-05-04 12:45:00|1913.2|1911.2|1912.7|1910.7|1913.4|1911.4|1912.6|1910.6|0
1651668600000|2022-05-04 12:50:00|1912.6|1910.6|1911.9|1909.9|1913|1911|1911.8|1909.8|0
1651668900000|2022-05-04 12:55:00|1911.8|1909.8|1911.9|1909.9|1912.4|1910.4|1911.6|1909.6|0
1651669200000|2022-05-04 13:00:00|1911.7|1909.7|1912.4|1910.4|1912.4|1910.4|1911.4|1909.4|0
1651669500000|2022-05-04 13:05:00|1912.2|1910.2|1913.4|1911.4|1913.8|1911.8|1912.1|1910.1|0
1651669800000|2022-05-04 13:10:00|1913.3|1911.3|1912.3|1910.3|1913.3|1911.3|1912.1|1910.1|0
1651670100000|2022-05-04 13:15:00|1912.6|1910.6|1913|1911|1913.3|1911.3|1912.5|1910.5|0
1651670400000|2022-05-04 13:20:00|1912.9|1910.9|1913.3|1911.3|1913.7|1911.7|1912.9|1910.9|0
1651670700000|2022-05-04 13:25:00|1913.4|1911.4|1912.3|1910.3|1914.3|1912.3|1912.3|1910.3|0
1651671000000|2022-05-04 13:30:00|1912.6|1910.6|1909.4|1907.4|1912.9|1910.9|1908.9|1906.9|0
1651671300000|2022-05-04 13:35:00|1909.2|1907.2|1909|1907|1910.5|1908.5|1909|1907|0
1651671600000|2022-05-04 13:40:00|1908.7|1906.7|1909.5|1907.5|1910.6|1908.6|1908.3|1906.3|0
1651671900000|2022-05-04 13:45:00|1909.6|1907.6|1910.1|1908.1|1910.6|1908.6|1908.3|1906.3|0
1651672200000|2022-05-04 13:50:00|1910|1908|1907.8|1905.8|1910.3|1908.3|1907.8|1905.8|0
1651672500000|2022-05-04 13:55:00|1907.5|1905.5|1906.9|1904.9|1909|1907|1906.7|1904.7|0
1651672800000|2022-05-04 14:00:00|1906.7|1904.7|1905.6|1903.6|1907.5|1905.5|1905.5|1903.5|0
1651673100000|2022-05-04 14:05:00|1905.8|1903.8|1904.3|1902.3|1906|1904|1903.4|1901.4|0
1651673400000|2022-05-04 14:10:00|1904.4|1902.4|1902.7|1900.7|1905.5|1903.5|1902.6|1900.6|0
1651673700000|2022-05-04 14:15:00|1902.6|1900.6|1901.7|1899.7|1902.7|1900.7|1900.9|1898.9|0
1651674000000|2022-05-04 14:20:00|1901.5|1899.5|1902.5|1900.5|1903.7|1901.7|1901.3|1899.3|0
1651674300000|2022-05-04 14:25:00|1902.6|1900.6|1903.4|1901.4|1903.6|1901.6|1902|1900|0
1651674600000|2022-05-04 14:30:00|1903.6|1901.6|1901.3|1899.3|1904.2|1902.2|1900.8|1898.8|0
1651674900000|2022-05-04 14:35:00|1901.2|1899.2|1902.9|1900.9|1903.1|1901.1|1901.2|1899.2|0
1651675200000|2022-05-04 14:40:00|1903|1901|1902.6|1900.6|1903.5|1901.5|1902.1|1900.1|0
1651675500000|2022-05-04 14:45:00|1902.8|1900.8|1903.2|1901.2|1904.3|1902.3|1902.6|1900.6|0
1651675800000|2022-05-04 14:50:00|1903.4|1901.4|1902|1900|1903.4|1901.4|1901.5|1899.5|0
1651676100000|2022-05-04 14:55:00|1901.9|1899.9|1901.8|1899.8|1902.4|1900.4|1900.7|1898.7|0
1651676400000|2022-05-04 15:00:00|1901.6|1899.6|1899.8|1897.8|1902.5|1900.5|1899.7|1897.7|0
1651676700000|2022-05-04 15:05:00|1900.1|1898.1|1899.9|1897.9|1900.3|1898.3|1898.8|1896.8|0
1651677000000|2022-05-04 15:10:00|1900|1898|1897.8|1895.8|1900.3|1898.3|1897.4|1895.4|0
1651677300000|2022-05-04 15:15:00|1897.9|1895.9|1898.8|1896.8|1898.8|1896.8|1897.5|1895.5|0
1651677600000|2022-05-04 15:20:00|1898.6|1896.6|1900.7|1898.7|1901|1899|1898.4|1896.4|0
1651677900000|2022-05-04 15:25:00|1900.5|1898.5|1900.5|1898.5|1901.9|1899.9|1900.1|1898.1|0
1651678200000|2022-05-04 15:30:00|1900.7|1898.7|1898.9|1896.9|1900.9|1898.9|1898.5|1896.5|0
1651678500000|2022-05-04 15:35:00|1899.2|1897.2|1900.8|1898.8|1900.8|1898.8|1898.7|1896.7|0
1651678800000|2022-05-04 15:40:00|1900.6|1898.6|1900.9|1898.9|1901.6|1899.6|1900.5|1898.5|0
1651679100000|2022-05-04 15:45:00|1901.1|1899.1|1903.1|1901.1|1903.1|1901.1|1900.8|1898.8|0
1651679400000|2022-05-04 15:50:00|1902.8|1900.8|1904.3|1902.3|1904.5|1902.5|1902.4|1900.4|0
1651679700000|2022-05-04 15:55:00|1904.5|1902.5|1904|1902|1905.2|1903.2|1903.2|1901.2|0
1651680000000|2022-05-04 16:00:00|1904.1|1902.1|1903.2|1901.2|1904.5|1902.5|1903|1901|0
1651680300000|2022-05-04 16:05:00|1903.1|1901.1|1904.9|1902.9|1905.2|1903.2|1903|1901|0
1651680600000|2022-05-04 16:10:00|1904.7|1902.7|1904.4|1902.4|1904.9|1902.9|1903.5|1901.5|0
1651680900000|2022-05-04 16:15:00|1904.5|1902.5|1905.7|1903.7|1906.1|1904.1|1903.5|1901.5|0
1651681200000|2022-05-04 16:20:00|1905.8|1903.8|1908.6|1906.6|1908.7|1906.7|1905.8|1903.8|0
1651681500000|2022-05-04 16:25:00|1908.4|1906.4|1910|1908|1910.2|1908.2|1907.9|1905.9|0
1651681800000|2022-05-04 16:30:00|1909.9|1907.9|1909.7|1907.7|1910.4|1908.4|1909.5|1907.5|0
1651682100000|2022-05-04 16:35:00|1909.8|1907.8|1911.2|1909.2|1911.5|1909.5|1909.7|1907.7|0
1651682400000|2022-05-04 16:40:00|1911.5|1909.5|1910.6|1908.6|1911.5|1909.5|1910|1908|0
1651682700000|2022-05-04 16:45:00|1910.4|1908.4|1910|1908|1910.8|1908.8|1909.5|1907.5|0
1651683000000|2022-05-04 16:50:00|1909.9|1907.9|1911.4|1909.4|1911.5|1909.5|1909|1907|0
1651683300000|2022-05-04 16:55:00|1911.3|1909.3|1912|1910|1912.3|1910.3|1910.3|1908.3|0
1651683600000|2022-05-04 17:00:00|1912.1|1910.1|1912.6|1910.6|1913.5|1911.5|1911.5|1909.5|0
1651683900000|2022-05-04 17:05:00|1912.7|1910.7|1911|1909|1912.7|1910.7|1910.5|1908.5|0
1651684200000|2022-05-04 17:10:00|1910.9|1908.9|1909.8|1907.8|1910.9|1908.9|1908.6|1906.6|0
1651684500000|2022-05-04 17:15:00|1910|1908|1910.8|1908.8|1910.9|1908.9|1909.8|1907.8|0
1651684800000|2022-05-04 17:20:00|1910.9|1908.9|1911.3|1909.3|1911.7|1909.7|1910.1|1908.1|0
1651685100000|2022-05-04 17:25:00|1911.5|1909.5|1910.4|1908.4|1911.7|1909.7|1910.2|1908.2|0
1651685400000|2022-05-04 17:30:00|1910.3|1908.3|1911.8|1909.8|1911.8|1909.8|1909.4|1907.4|0
1651685700000|2022-05-04 17:35:00|1912|1910|1910.5|1908.5|1912.4|1910.4|1909.5|1907.5|0
1651686000000|2022-05-04 17:40:00|1910.4|1908.4|1911.5|1909.5|1911.7|1909.7|1909.9|1907.9|0
1651686300000|2022-05-04 17:45:00|1911.4|1909.4|1910.5|1908.5|1911.5|1909.5|1910.5|1908.5|0
1651686600000|2022-05-04 17:50:00|1910.3|1908.3|1910.8|1908.8|1910.8|1908.8|1909.8|1907.8|0
1651686900000|2022-05-04 17:55:00|1910.6|1908.6|1912.5|1910.5|1914.5|1912.5|1910.2|1908.2|0
1651687200000|2022-05-04 18:00:00|1912.4|1910.4|1914.3|1912.3|1916.3|1914.3|1910.3|1908.3|0
1651687500000|2022-05-04 18:05:00|1914.4|1912.4|1910.7|1908.7|1915.9|1913.9|1907.3|1905.3|0
1651687800000|2022-05-04 18:10:00|1910.9|1908.9|1910.9|1908.9|1913.2|1911.2|1909.4|1907.4|0
1651688100000|2022-05-04 18:15:00|1910.8|1908.8|1907.7|1905.7|1911.2|1909.2|1906.8|1904.8|0
1651688400000|2022-05-04 18:20:00|1907.6|1905.6|1908.5|1906.5|1909.6|1907.6|1904.4|1902.4|0
1651688700000|2022-05-04 18:25:00|1908.4|1906.4|1913.6|1911.6|1915.2|1913.2|1907.7|1905.7|0
1651689000000|2022-05-04 18:30:00|1913.5|1911.5|1901.6|1899.6|1914.7|1912.7|1901.2|1899.2|0
1651689300000|2022-05-04 18:35:00|1901.7|1899.7|1907|1905|1908.3|1906.3|1900.3|1898.3|0
1651689600000|2022-05-04 18:40:00|1906.9|1904.9|1913.3|1911.3|1915.7|1913.7|1905.3|1903.3|0
1651689900000|2022-05-04 18:45:00|1913.5|1911.5|1919.6|1917.6|1923.2|1921.2|1913.5|1911.5|0
1651690200000|2022-05-04 18:50:00|1919.4|1917.4|1923.6|1921.6|1924.1|1922.1|1918.3|1916.3|0
1651690500000|2022-05-04 18:55:00|1923.7|1921.7|1924.9|1922.9|1926.2|1924.2|1921.5|1919.5|0
1651690800000|2022-05-04 19:00:00|1925.1|1923.1|1927.4|1925.4|1929.7|1927.7|1924.9|1922.9|0
1651691100000|2022-05-04 19:05:00|1927.5|1925.5|1930.6|1928.6|1930.9|1928.9|1926.3|1924.3|0
1651691400000|2022-05-04 19:10:00|1930.7|1928.7|1933.9|1931.9|1935|1933|1930.5|1928.5|0
1651691700000|2022-05-04 19:15:00|1933.7|1931.7|1933.1|1931.1|1937.2|1935.2|1932|1930|0
1651692000000|2022-05-04 19:20:00|1933.9|1931.9|1936.8|1934.8|1937.2|1935.2|1933.7|1931.7|0
1651692300000|2022-05-04 19:25:00|1936.7|1934.7|1938.1|1936.1|1938.7|1936.7|1936.5|1934.5|0
1651692600000|2022-05-04 19:30:00|1938.3|1936.3|1943.4|1941.4|1943.7|1941.7|1937.9|1935.9|0
1651692900000|2022-05-04 19:35:00|1943.2|1941.2|1944|1942|1944.7|1942.7|1941.4|1939.4|0
1651693200000|2022-05-04 19:40:00|1943.8|1941.8|1944.2|1942.2|1944.7|1942.7|1940.8|1938.8|0
1651693500000|2022-05-04 19:45:00|1944.1|1942.1|1946.8|1944.8|1946.8|1944.8|1943.2|1941.2|0
1651693800000|2022-05-04 19:50:00|1946.9|1944.9|1947.3|1945.3|1949.5|1947.5|1946.5|1944.5|0
1651694100000|2022-05-04 19:55:00|1947.2|1945.2|1946.2|1944.2|1947.8|1945.8|1943.5|1941.5|0
1651694400000|2022-05-04 20:00:00|1946.3|1944.3|1945.8|1943.8|1946.7|1944.7|1945.4|1943.4|0
1651694700000|2022-05-04 20:05:00|1945.7|1943.7|1946.5|1944.5|1946.9|1944.9|1945.7|1943.7|0
1651695000000|2022-05-04 20:10:00|1946.3|1944.3|1945.3|1943.3|1946.5|1944.5|1944.9|1942.9|0
1651695300000|2022-05-04 20:15:00|1945.2|1943.2|1945.5|1943.5|1945.5|1943.5|1945.1|1943.1|0
1651695600000|2022-05-04 20:20:00|1945.4|1943.4|1945.8|1943.8|1946|1944|1945.4|1943.4|0
1651695900000|2022-05-04 20:25:00|1945.9|1943.9|1945.2|1943.2|1945.9|1943.9|1945.2|1943.2|0
1651696200000|2022-05-04 20:30:00|1945.3|1943.3|1945.1|1943.1|1945.3|1943.3|1944.7|1942.7|0
1651696500000|2022-05-04 20:35:00|1944.9|1942.9|1944.8|1942.8|1945.1|1943.1|1944.8|1942.8|0
1651696800000|2022-05-04 20:40:00|1944.7|1942.7|1944.4|1942.4|1944.7|1942.7|1944.4|1942.4|0
1651697100000|2022-05-04 20:45:00|1944.1|1942.1|1943.5|1941.5|1944.4|1942.4|1943.4|1941.4|0
1651697400000|2022-05-04 20:50:00|1943.6|1941.6|1942.9|1940.9|1943.8|1941.8|1942.9|1940.9|0
1651697700000|2022-05-04 20:55:00|1943.2|1941.2|1944.7|1942.7|1944.7|1942.7|1942.7|1940.7|0
1651698000000|2022-05-04 21:00:00|1944.2|1942.2|1944.3|1942.3|1944.3|1942.3|1944.2|1942.2|0
1651698300000|2022-05-04 21:05:00|1944.4|1942.4|1944.3|1942.3|1944.4|1942.4|1944.3|1942.3|0
1651698900000|2022-05-04 21:15:00|1944.4|1942.4|1944.6|1942.6|1944.7|1942.7|1944.4|1942.4|0
1651699200000|2022-05-04 21:20:00|1944.7|1942.7|1944.5|1942.5|1944.7|1942.7|1944.5|1942.5|0
1651699500000|2022-05-04 21:25:00|1944.6|1942.6|1944.7|1942.7|1944.7|1942.7|1944.4|1942.4|0
1651699800000|2022-05-04 21:30:00|1944.8|1942.8|1944.8|1942.8|1944.8|1942.8|1944.7|1942.7|0
1651700100000|2022-05-04 21:35:00|1944.7|1942.7|1944.8|1942.8|1944.8|1942.8|1944.7|1942.7|0
1651700400000|2022-05-04 21:40:00|1944.7|1942.7|1944.5|1942.5|1944.7|1942.7|1944.5|1942.5|0
1651700700000|2022-05-04 21:45:00|1944.6|1942.6|1944.6|1942.6|1944.7|1942.7|1944.5|1942.5|0
1651701000000|2022-05-04 21:50:00|1944.7|1942.7|1944.6|1942.6|1944.7|1942.7|1944.6|1942.6|0
1651701300000|2022-05-04 21:55:00|1944.5|1942.5|1944.5|1942.5|1944.6|1942.6|1944.4|1942.4|0
1651701600000|2022-05-04 22:00:00|1944.8|1942.8|1944.8|1942.8|1945.2|1943.2|1943.6|1941.6|0
1651701900000|2022-05-04 22:05:00|1944.9|1942.9|1944.6|1942.6|1944.9|1942.9|1944.6|1942.6|0
1651702200000|2022-05-04 22:10:00|1944.5|1942.5|1946.2|1944.2|1946.2|1944.2|1944.5|1942.5|0
1651702500000|2022-05-04 22:15:00|1946.1|1944.1|1946.8|1944.8|1946.9|1944.9|1946.1|1944.1|0
1651702800000|2022-05-04 22:20:00|1946.9|1944.9|1947.9|1945.9|1948.2|1946.2|1946.8|1944.8|0
1651703100000|2022-05-04 22:25:00|1947.7|1945.7|1946.5|1944.5|1947.9|1945.9|1946.5|1944.5|0
1651703400000|2022-05-04 22:30:00|1946.3|1944.3|1945.8|1943.8|1946.3|1944.3|1945.8|1943.8|0
1651703700000|2022-05-04 22:35:00|1945.6|1943.6|1945.5|1943.5|1945.8|1943.8|1945.2|1943.2|0
1651704000000|2022-05-04 22:40:00|1945.3|1943.3|1944.8|1942.8|1945.5|1943.5|1944.6|1942.6|0
1651704300000|2022-05-04 22:45:00|1944.9|1942.9|1944.5|1942.5|1945.1|1943.1|1944|1942|0
1651704600000|2022-05-04 22:50:00|1944.7|1942.7|1944.4|1942.4|1944.7|1942.7|1944.1|1942.1|0
1651704900000|2022-05-04 22:55:00|1944.1|1942.1|1943.5|1941.5|1944.3|1942.3|1943.5|1941.5|0
1651705200000|2022-05-04 23:00:00|1943.6|1941.6|1943.8|1941.8|1943.9|1941.9|1943.5|1941.5|0
1651705500000|2022-05-04 23:05:00|1943.9|1941.9|1943.9|1941.9|1943.9|1941.9|1943.5|1941.5|0
1651705800000|2022-05-04 23:10:00|1944|1942|1943.9|1941.9|1944|1942|1943.9|1941.9|0
1651706100000|2022-05-04 23:15:00|1943.8|1941.8|1944|1942|1944|1942|1943.7|1941.7|0
1651706400000|2022-05-04 23:20:00|1943.9|1941.9|1943.5|1941.5|1944|1942|1943.5|1941.5|0
1651706700000|2022-05-04 23:25:00|1943.4|1941.4|1942.3|1940.3|1943.4|1941.4|1942.1|1940.1|0
1651707000000|2022-05-04 23:30:00|1942.1|1940.1|1941.5|1939.5|1943.2|1941.2|1941.5|1939.5|0
1651707300000|2022-05-04 23:35:00|1941.4|1939.4|1939.7|1937.7|1941.4|1939.4|1939.6|1937.6|0
1651707600000|2022-05-04 23:40:00|1939.4|1937.4|1940.4|1938.4|1940.7|1938.7|1939.4|1937.4|0
1651707900000|2022-05-04 23:45:00|1940.3|1938.3|1939|1937|1940.4|1938.4|1938.6|1936.6|0
1651708200000|2022-05-04 23:50:00|1939.2|1937.2|1941.3|1939.3|1941.9|1939.9|1939.2|1937.2|0
1651708500000|2022-05-04 23:55:00|1941.1|1939.1|1941.9|1939.9|1942.2|1940.2|1941|1939|0
1651708800000|2022-05-05 00:00:00|1942|1940|1939.7|1937.7|1943.1|1941.1|1939.7|1937.7|0
1651709100000|2022-05-05 00:05:00|1939.8|1937.8|1938.4|1936.4|1939.8|1937.8|1938|1936|0
1651709400000|2022-05-05 00:10:00|1938.2|1936.2|1937.9|1935.9|1938.3|1936.3|1937.2|1935.2|0
1651709700000|2022-05-05 00:15:00|1938|1936|1938.3|1936.3|1938.4|1936.4|1937.5|1935.5|0
1651710000000|2022-05-05 00:20:00|1938.4|1936.4|1940.8|1938.8|1941.4|1939.4|1938.2|1936.2|0
1651710300000|2022-05-05 00:25:00|1941|1939|1939.8|1937.8|1941.6|1939.6|1939.4|1937.4|0
1651710600000|2022-05-05 00:30:00|1940|1938|1941.3|1939.3|1941.3|1939.3|1939.8|1937.8|0
1651710900000|2022-05-05 00:35:00|1941.2|1939.2|1941.5|1939.5|1941.6|1939.6|1940.8|1938.8|0
1651711200000|2022-05-05 00:40:00|1941.4|1939.4|1941.4|1939.4|1941.9|1939.9|1941.3|1939.3|0
1651711500000|2022-05-05 00:45:00|1941.5|1939.5|1942.2|1940.2|1942.2|1940.2|1941.5|1939.5|0
1651711800000|2022-05-05 00:50:00|1942.1|1940.1|1942.2|1940.2|1942.2|1940.2|1941.7|1939.7|0
1651712100000|2022-05-05 00:55:00|1942.1|1940.1|1942.1|1940.1|1942.2|1940.2|1941.4|1939.4|0
1651712400000|2022-05-05 01:00:00|1941.9|1939.9|1942.8|1940.8|1943.1|1941.1|1941.9|1939.9|0
1651712700000|2022-05-05 01:05:00|1942.9|1940.9|1943.1|1941.1|1943.4|1941.4|1942.3|1940.3|0
1651713000000|2022-05-05 01:10:00|1942.8|1940.8|1941.8|1939.8|1942.8|1940.8|1941.8|1939.8|0
1651713300000|2022-05-05 01:15:00|1941.7|1939.7|1941.1|1939.1|1942|1940|1940.4|1938.4|0
1651713600000|2022-05-05 01:20:00|1940.9|1938.9|1941.6|1939.6|1941.6|1939.6|1940.2|1938.2|0
1651713900000|2022-05-05 01:25:00|1941.7|1939.7|1941.3|1939.3|1942|1940|1941|1939|0
1651714200000|2022-05-05 01:30:00|1941|1939|1941.1|1939.1|1941.8|1939.8|1940.6|1938.6|0
1651714500000|2022-05-05 01:35:00|1941|1939|1941.1|1939.1|1941.1|1939.1|1940.6|1938.6|0
1651714800000|2022-05-05 01:40:00|1941|1939|1938.8|1936.8|1941.1|1939.1|1938.6|1936.6|0
1651715100000|2022-05-05 01:45:00|1939.1|1937.1|1938.1|1936.1|1939.3|1937.3|1938.1|1936.1|0
1651715400000|2022-05-05 01:50:00|1938.3|1936.3|1937.6|1935.6|1938.3|1936.3|1937.4|1935.4|0
1651715700000|2022-05-05 01:55:00|1937.5|1935.5|1937.9|1935.9|1938.1|1936.1|1936.9|1934.9|0
1651716000000|2022-05-05 02:00:00|1938.2|1936.2|1938|1936|1938.6|1936.6|1937.7|1935.7|0
1651716300000|2022-05-05 02:05:00|1937.9|1935.9|1938.6|1936.6|1938.7|1936.7|1937.9|1935.9|0
1651716600000|2022-05-05 02:10:00|1938.7|1936.7|1938.7|1936.7|1938.9|1936.9|1938.4|1936.4|0
1651716900000|2022-05-05 02:15:00|1938.9|1936.9|1938.7|1936.7|1939|1937|1938.5|1936.5|0
1651717200000|2022-05-05 02:20:00|1938.5|1936.5|1937.7|1935.7|1938.5|1936.5|1937.7|1935.7|0
1651717500000|2022-05-05 02:25:00|1937.5|1935.5|1938.1|1936.1|1938.1|1936.1|1937.4|1935.4|0
1651717800000|2022-05-05 02:30:00|1938.2|1936.2|1937.6|1935.6|1938.2|1936.2|1937.5|1935.5|0
1651718100000|2022-05-05 02:35:00|1937.4|1935.4|1937.3|1935.3|1937.4|1935.4|1937.1|1935.1|0
1651718400000|2022-05-05 02:40:00|1937.5|1935.5|1937.5|1935.5|1937.6|1935.6|1937.1|1935.1|0
1651718700000|2022-05-05 02:45:00|1937.6|1935.6|1937.8|1935.8|1937.9|1935.9|1937.6|1935.6|0
1651719000000|2022-05-05 02:50:00|1937.5|1935.5|1937.8|1935.8|1937.9|1935.9|1937.3|1935.3|0
1651719300000|2022-05-05 02:55:00|1937.6|1935.6|1936.5|1934.5|1937.8|1935.8|1936.5|1934.5|0
1651719600000|2022-05-05 03:00:00|1936.8|1934.8|1938|1936|1938.3|1936.3|1936.8|1934.8|0
1651719900000|2022-05-05 03:05:00|1938.3|1936.3|1939.4|1937.4|1939.4|1937.4|1938.1|1936.1|0
1651720200000|2022-05-05 03:10:00|1939.1|1937.1|1939.4|1937.4|1939.4|1937.4|1939|1937|0
1651720500000|2022-05-05 03:15:00|1939.7|1937.7|1940.4|1938.4|1940.4|1938.4|1939.4|1937.4|0
1651720800000|2022-05-05 03:20:00|1940.3|1938.3|1940.5|1938.5|1940.6|1938.6|1939.8|1937.8|0
1651721100000|2022-05-05 03:25:00|1940.6|1938.6|1941.1|1939.1|1941.3|1939.3|1940.5|1938.5|0
1651721400000|2022-05-05 03:30:00|1941|1939|1939.9|1937.9|1941|1939|1939.7|1937.7|0
1651721700000|2022-05-05 03:35:00|1939.8|1937.8|1940.1|1938.1|1940.5|1938.5|1939.8|1937.8|0
1651722000000|2022-05-05 03:40:00|1940.2|1938.2|1940.3|1938.3|1940.6|1938.6|1940.1|1938.1|0
1651722300000|2022-05-05 03:45:00|1940.1|1938.1|1940.3|1938.3|1940.3|1938.3|1940.1|1938.1|0
1651722600000|2022-05-05 03:50:00|1940.1|1938.1|1939.8|1937.8|1940.2|1938.2|1939.7|1937.7|0
1651722900000|2022-05-05 03:55:00|1940|1938|1940.3|1938.3|1940.3|1938.3|1940|1938|0
1651723200000|2022-05-05 04:00:00|1940.1|1938.1|1940.2|1938.2|1940.5|1938.5|1940.1|1938.1|0
1651723500000|2022-05-05 04:05:00|1940.1|1938.1|1940.1|1938.1|1940.1|1938.1|1940.1|1938.1|0
1651723800000|2022-05-05 04:10:00|1940.3|1938.3|1939.8|1937.8|1940.5|1938.5|1939.7|1937.7|0
1651724100000|2022-05-05 04:15:00|1940|1938|1940.9|1938.9|1940.9|1938.9|1940|1938|0
1651724400000|2022-05-05 04:20:00|1940.7|1938.7|1940.6|1938.6|1940.7|1938.7|1940.6|1938.6|0
1651724700000|2022-05-05 04:25:00|1940.7|1938.7|1940.9|1938.9|1941.2|1939.2|1940.7|1938.7|0
1651725000000|2022-05-05 04:30:00|1941|1939|1941.2|1939.2|1941.2|1939.2|1940.9|1938.9|0
1651725300000|2022-05-05 04:35:00|1941.3|1939.3|1941.9|1939.9|1941.9|1939.9|1941|1939|0
1651725600000|2022-05-05 04:40:00|1941.8|1939.8|1942.4|1940.4|1942.4|1940.4|1941.8|1939.8|0
1651725900000|2022-05-05 04:45:00|1942.2|1940.2|1942.4|1940.4|1942.6|1940.6|1941.9|1939.9|0
1651726200000|2022-05-05 04:50:00|1942.6|1940.6|1942.6|1940.6|1942.7|1940.7|1942.6|1940.6|0
1651726500000|2022-05-05 04:55:00|1942.4|1940.4|1942.8|1940.8|1942.8|1940.8|1942.4|1940.4|0
1651726800000|2022-05-05 05:00:00|1942.9|1940.9|1942.9|1940.9|1943.1|1941.1|1942.4|1940.4|0
1651727100000|2022-05-05 05:05:00|1942.6|1940.6|1942|1940|1942.6|1940.6|1941.8|1939.8|0
1651727400000|2022-05-05 05:10:00|1942.2|1940.2|1942.9|1940.9|1942.9|1940.9|1942.2|1940.2|0
1651727700000|2022-05-05 05:15:00|1943.1|1941.1|1943.2|1941.2|1943.4|1941.4|1942.9|1940.9|0
1651728000000|2022-05-05 05:20:00|1943.1|1941.1|1943|1941|1943.8|1941.8|1943|1941|0
1651728300000|2022-05-05 05:25:00|1942.8|1940.8|1942.6|1940.6|1943|1941|1942.6|1940.6|0
1651728600000|2022-05-05 05:30:00|1942.8|1940.8|1943.5|1941.5|1943.6|1941.6|1942.8|1940.8|0
1651728900000|2022-05-05 05:35:00|1943.6|1941.6|1943.2|1941.2|1943.9|1941.9|1943.1|1941.1|0
1651729200000|2022-05-05 05:40:00|1943.1|1941.1|1943.3|1941.3|1943.5|1941.5|1943|1941|0
1651729500000|2022-05-05 05:45:00|1943.2|1941.2|1942|1940|1943.2|1941.2|1941.3|1939.3|0
1651729800000|2022-05-05 05:50:00|1942.3|1940.3|1942.2|1940.2|1942.5|1940.5|1941.8|1939.8|0
1651730100000|2022-05-05 05:55:00|1942.1|1940.1|1943|1941|1943.6|1941.6|1942.1|1940.1|0
1651730400000|2022-05-05 06:00:00|1943.1|1941.1|1942.4|1940.4|1943.8|1941.8|1941.9|1939.9|0
1651730700000|2022-05-05 06:05:00|1942.3|1940.3|1942|1940|1942.8|1940.8|1941.9|1939.9|0
1651731000000|2022-05-05 06:10:00|1942.1|1940.1|1942.5|1940.5|1943.3|1941.3|1942.1|1940.1|0
1651731300000|2022-05-05 06:15:00|1942.3|1940.3|1943.2|1941.2|1943.2|1941.2|1942.3|1940.3|0
1651731600000|2022-05-05 06:20:00|1943.5|1941.5|1941.5|1939.5|1943.5|1941.5|1941.3|1939.3|0
1651731900000|2022-05-05 06:25:00|1941.3|1939.3|1940|1938|1941.4|1939.4|1939.3|1937.3|0
1651732200000|2022-05-05 06:30:00|1939.9|1937.9|1940.6|1938.6|1940.6|1938.6|1939.3|1937.3|0
1651732500000|2022-05-05 06:35:00|1940.5|1938.5|1940.5|1938.5|1940.9|1938.9|1940|1938|0
1651732800000|2022-05-05 06:40:00|1940.3|1938.3|1940.7|1938.7|1941.4|1939.4|1940.3|1938.3|0
1651733100000|2022-05-05 06:45:00|1940.8|1938.8|1940.7|1938.7|1941.1|1939.1|1940.5|1938.5|0
1651733400000|2022-05-05 06:50:00|1940.8|1938.8|1940.6|1938.6|1941.1|1939.1|1940.3|1938.3|0
1651733700000|2022-05-05 06:55:00|1940.7|1938.7|1940.4|1938.4|1941.4|1939.4|1939.9|1937.9|0
1651734000000|2022-05-05 07:00:00|1940.3|1938.3|1941.8|1939.8|1942|1940|1939.5|1937.5|0
1651734300000|2022-05-05 07:05:00|1942|1940|1941.5|1939.5|1942.2|1940.2|1939.7|1937.7|0
1651734600000|2022-05-05 07:10:00|1941.3|1939.3|1937.6|1935.6|1941.5|1939.5|1937.4|1935.4|0
1651734900000|2022-05-05 07:15:00|1937.8|1935.8|1937.9|1935.9|1938.8|1936.8|1937.3|1935.3|0
1651735200000|2022-05-05 07:20:00|1938.1|1936.1|1936.9|1934.9|1938.2|1936.2|1936.7|1934.7|0
1651735500000|2022-05-05 07:25:00|1936.7|1934.7|1936.9|1934.9|1938.1|1936.1|1936.6|1934.6|0
1651735800000|2022-05-05 07:30:00|1936.8|1934.8|1936.6|1934.6|1938|1936|1936.6|1934.6|0
1651736100000|2022-05-05 07:35:00|1936.7|1934.7|1935.5|1933.5|1937.6|1935.6|1935.1|1933.1|0
1651736400000|2022-05-05 07:40:00|1935.3|1933.3|1937.2|1935.2|1937.3|1935.3|1935.3|1933.3|0
1651736700000|2022-05-05 07:45:00|1937|1935|1937.7|1935.7|1938.5|1936.5|1936.7|1934.7|0
1651737000000|2022-05-05 07:50:00|1937.6|1935.6|1937.6|1935.6|1938.4|1936.4|1937.1|1935.1|0
1651737300000|2022-05-05 07:55:00|1937.8|1935.8|1937.5|1935.5|1938.3|1936.3|1937|1935|0
1651737600000|2022-05-05 08:00:00|1937.3|1935.3|1935.9|1933.9|1938.1|1936.1|1935.5|1933.5|0
1651737900000|2022-05-05 08:05:00|1936|1934|1935.2|1933.2|1936.5|1934.5|1934.9|1932.9|0
1651738200000|2022-05-05 08:10:00|1935|1933|1935.4|1933.4|1936.2|1934.2|1934.2|1932.2|0
1651738500000|2022-05-05 08:15:00|1935.7|1933.7|1936.6|1934.6|1937.2|1935.2|1935.7|1933.7|0
1651738800000|2022-05-05 08:20:00|1936.4|1934.4|1938|1936|1938.1|1936.1|1936.4|1934.4|0
1651739100000|2022-05-05 08:25:00|1937.9|1935.9|1935.8|1933.8|1937.9|1935.9|1935.3|1933.3|0
1651739400000|2022-05-05 08:30:00|1935.9|1933.9|1934.4|1932.4|1935.9|1933.9|1934.4|1932.4|0
1651739700000|2022-05-05 08:35:00|1934.3|1932.3|1934.6|1932.6|1935.1|1933.1|1934.1|1932.1|0
1651740000000|2022-05-05 08:40:00|1934.4|1932.4|1932.4|1930.4|1934.6|1932.6|1931.9|1929.9|0
1651740300000|2022-05-05 08:45:00|1932.3|1930.3|1933.2|1931.2|1933.4|1931.4|1931.9|1929.9|0
1651740600000|2022-05-05 08:50:00|1933.4|1931.4|1932.8|1930.8|1933.6|1931.6|1932.8|1930.8|0
1651740900000|2022-05-05 08:55:00|1932.6|1930.6|1934.3|1932.3|1934.9|1932.9|1931.9|1929.9|0
1651741200000|2022-05-05 09:00:00|1934.1|1932.1|1934.4|1932.4|1934.7|1932.7|1933.8|1931.8|0
1651741500000|2022-05-05 09:05:00|1934.6|1932.6|1934.2|1932.2|1934.6|1932.6|1933.8|1931.8|0
1651741800000|2022-05-05 09:10:00|1934.3|1932.3|1935.3|1933.3|1935.5|1933.5|1934.2|1932.2|0
1651742100000|2022-05-05 09:15:00|1935.2|1933.2|1935.8|1933.8|1936.2|1934.2|1935.2|1933.2|0
1651742400000|2022-05-05 09:20:00|1936|1934|1934.4|1932.4|1936|1934|1934.1|1932.1|0
1651742700000|2022-05-05 09:25:00|1934.6|1932.6|1935.3|1933.3|1936.3|1934.3|1934.4|1932.4|0
1651743000000|2022-05-05 09:30:00|1935.5|1933.5|1934.7|1932.7|1935.7|1933.7|1934|1932|0
1651743300000|2022-05-05 09:35:00|1934.8|1932.8|1934.6|1932.6|1935.3|1933.3|1934.3|1932.3|0
1651743600000|2022-05-05 09:40:00|1934.7|1932.7|1936|1934|1936|1934|1934.5|1932.5|0
1651743900000|2022-05-05 09:45:00|1935.9|1933.9|1935.8|1933.8|1936|1934|1935.3|1933.3|0
1651744200000|2022-05-05 09:50:00|1935.6|1933.6|1935.7|1933.7|1936.3|1934.3|1935.6|1933.6|0
1651744500000|2022-05-05 09:55:00|1935.9|1933.9|1936.3|1934.3|1937|1935|1935.6|1933.6|0
1651744800000|2022-05-05 10:00:00|1936.1|1934.1|1937.1|1935.1|1937.1|1935.1|1935.6|1933.6|0
1651745100000|2022-05-05 10:05:00|1936.9|1934.9|1937.5|1935.5|1937.6|1935.6|1936|1934|0
1651745400000|2022-05-05 10:10:00|1937.4|1935.4|1938.3|1936.3|1938.4|1936.4|1937.4|1935.4|0
1651745700000|2022-05-05 10:15:00|1938.2|1936.2|1937.6|1935.6|1938.2|1936.2|1937.3|1935.3|0
1651746000000|2022-05-05 10:20:00|1937.3|1935.3|1937.8|1935.8|1938.4|1936.4|1936.6|1934.6|0
1651746300000|2022-05-05 10:25:00|1937.7|1935.7|1938.5|1936.5|1938.7|1936.7|1937.3|1935.3|0
1651746600000|2022-05-05 10:30:00|1938.6|1936.6|1937.9|1935.9|1938.7|1936.7|1937.3|1935.3|0
1651746900000|2022-05-05 10:35:00|1937.8|1935.8|1938.3|1936.3|1938.4|1936.4|1937.5|1935.5|0
1651747200000|2022-05-05 10:40:00|1938.4|1936.4|1937.9|1935.9|1938.6|1936.6|1937.6|1935.6|0
1651747500000|2022-05-05 10:45:00|1938|1936|1938.6|1936.6|1938.9|1936.9|1937.7|1935.7|0
1651747800000|2022-05-05 10:50:00|1938.7|1936.7|1938.8|1936.8|1939.4|1937.4|1938.2|1936.2|0
1651748100000|2022-05-05 10:55:00|1938.6|1936.6|1936.7|1934.7|1938.8|1936.8|1936.6|1934.6|0
1651748400000|2022-05-05 11:00:00|1936.5|1934.5|1937.9|1935.9|1938.1|1936.1|1936.4|1934.4|0
1651748700000|2022-05-05 11:05:00|1937.8|1935.8|1939|1937|1939.5|1937.5|1937.7|1935.7|0
1651749000000|2022-05-05 11:10:00|1939.2|1937.2|1938.6|1936.6|1940.1|1938.1|1938.2|1936.2|0
1651749300000|2022-05-05 11:15:00|1938.4|1936.4|1937.8|1935.8|1939.1|1937.1|1937.5|1935.5|0
1651749600000|2022-05-05 11:20:00|1937.9|1935.9|1937.4|1935.4|1937.9|1935.9|1936.5|1934.5|0
1651749900000|2022-05-05 11:25:00|1937.3|1935.3|1936.5|1934.5|1938.1|1936.1|1936.4|1934.4|0
1651750200000|2022-05-05 11:30:00|1936.4|1934.4|1937.3|1935.3|1937.4|1935.4|1936.2|1934.2|0
1651750500000|2022-05-05 11:35:00|1937.4|1935.4|1937.7|1935.7|1938.6|1936.6|1937|1935|0
1651750800000|2022-05-05 11:40:00|1938|1936|1939.1|1937.1|1939.2|1937.2|1937.7|1935.7|0
1651751100000|2022-05-05 11:45:00|1939|1937|1939.2|1937.2|1940|1938|1938.9|1936.9|0
1651751400000|2022-05-05 11:50:00|1939|1937|1938.9|1936.9|1939.9|1937.9|1938.7|1936.7|0
1651751700000|2022-05-05 11:55:00|1939|1937|1938.8|1936.8|1939.6|1937.6|1938.4|1936.4|0
1651752000000|2022-05-05 12:00:00|1938.6|1936.6|1938.7|1936.7|1939.2|1937.2|1938.3|1936.3|0
1651752300000|2022-05-05 12:05:00|1938.5|1936.5|1939.1|1937.1|1939.4|1937.4|1938.3|1936.3|0
1651752600000|2022-05-05 12:10:00|1939.3|1937.3|1939.4|1937.4|1939.8|1937.8|1938.8|1936.8|0
1651752900000|2022-05-05 12:15:00|1939.2|1937.2|1938.6|1936.6|1939.4|1937.4|1938.2|1936.2|0
1651753200000|2022-05-05 12:20:00|1938.5|1936.5|1936.5|1934.5|1939.2|1937.2|1936.5|1934.5|0
1651753500000|2022-05-05 12:25:00|1936.6|1934.6|1938.1|1936.1|1938.4|1936.4|1936.4|1934.4|0
1651753800000|2022-05-05 12:30:00|1938.2|1936.2|1938.1|1936.1|1938.6|1936.6|1937.3|1935.3|0
1651754100000|2022-05-05 12:35:00|1938.3|1936.3|1938.3|1936.3|1938.6|1936.6|1937.8|1935.8|0
1651754400000|2022-05-05 12:40:00|1938.1|1936.1|1937.1|1935.1|1938.6|1936.6|1937.1|1935.1|0
1651754700000|2022-05-05 12:45:00|1937.2|1935.2|1937.1|1935.1|1937.8|1935.8|1936.9|1934.9|0
1651755000000|2022-05-05 12:50:00|1936.8|1934.8|1936.4|1934.4|1937.4|1935.4|1936.1|1934.1|0
1651755300000|2022-05-05 12:55:00|1936.6|1934.6|1936.4|1934.4|1937.1|1935.1|1936.4|1934.4|0
1651755600000|2022-05-05 13:00:00|1936.5|1934.5|1933|1931|1936.7|1934.7|1932.8|1930.8|0
1651755900000|2022-05-05 13:05:00|1932.8|1930.8|1933.6|1931.6|1933.9|1931.9|1932.7|1930.7|0
1651756200000|2022-05-05 13:10:00|1933.8|1931.8|1933.7|1931.7|1934|1932|1932.3|1930.3|0
1651756500000|2022-05-05 13:15:00|1933.9|1931.9|1932.3|1930.3|1934.1|1932.1|1932|1930|0
1651756800000|2022-05-05 13:20:00|1932.4|1930.4|1932.8|1930.8|1933.6|1931.6|1932.1|1930.1|0
1651757100000|2022-05-05 13:25:00|1932.9|1930.9|1931.9|1929.9|1933|1931|1931.6|1929.6|0
1651757400000|2022-05-05 13:30:00|1932|1930|1931.7|1929.7|1932.8|1930.8|1929.5|1927.5|0
1651757700000|2022-05-05 13:35:00|1931.6|1929.6|1931.2|1929.2|1932.7|1930.7|1929.8|1927.8|0
1651758000000|2022-05-05 13:40:00|1931.1|1929.1|1927.9|1925.9|1933.3|1931.3|1927.7|1925.7|0
1651758300000|2022-05-05 13:45:00|1928|1926|1926.2|1924.2|1928.4|1926.4|1925.9|1923.9|0
1651758600000|2022-05-05 13:50:00|1926|1924|1925.4|1923.4|1927.3|1925.3|1924.8|1922.8|0
1651758900000|2022-05-05 13:55:00|1925.5|1923.5|1923.5|1921.5|1926.3|1924.3|1922.3|1920.3|0
1651759200000|2022-05-05 14:00:00|1923.6|1921.6|1918.8|1916.8|1923.9|1921.9|1918.8|1916.8|0
1651759500000|2022-05-05 14:05:00|1918.7|1916.7|1917.1|1915.1|1919.7|1917.7|1915.7|1913.7|0
1651759800000|2022-05-05 14:10:00|1917|1915|1917.6|1915.6|1918|1916|1913.7|1911.7|0
1651760100000|2022-05-05 14:15:00|1917.4|1915.4|1916.2|1914.2|1917.6|1915.6|1914.5|1912.5|0
1651760400000|2022-05-05 14:20:00|1916|1914|1911.2|1909.2|1916.2|1914.2|1910.8|1908.8|0
1651760700000|2022-05-05 14:25:00|1911.3|1909.3|1910.5|1908.5|1912.5|1910.5|1909.6|1907.6|0
1651761000000|2022-05-05 14:30:00|1910.4|1908.4|1909.1|1907.1|1910.8|1908.8|1907.4|1905.4|0
1651761300000|2022-05-05 14:35:00|1908.9|1906.9|1905.9|1903.9|1909.9|1907.9|1905.9|1903.9|0
1651761600000|2022-05-05 14:40:00|1905.6|1903.6|1907.3|1905.3|1907.9|1905.9|1903|1901|0
1651761900000|2022-05-05 14:45:00|1907.4|1905.4|1903|1901|1908.7|1906.7|1902.7|1900.7|0
1651762200000|2022-05-05 14:50:00|1902.9|1900.9|1902.8|1900.8|1905.1|1903.1|1901.2|1899.2|0
1651762500000|2022-05-05 14:55:00|1902.7|1900.7|1905.4|1903.4|1905.7|1903.7|1902.6|1900.6|0
1651762800000|2022-05-05 15:00:00|1905.3|1903.3|1901.9|1899.9|1906|1904|1901.2|1899.2|0
1651763100000|2022-05-05 15:05:00|1901.7|1899.7|1899.5|1897.5|1903.3|1901.3|1898.4|1896.4|0
1651763400000|2022-05-05 15:10:00|1899.6|1897.6|1899.6|1897.6|1900|1898|1898|1896|0
1651763700000|2022-05-05 15:15:00|1899.4|1897.4|1897.7|1895.7|1900.4|1898.4|1896.2|1894.2|0
1651764000000|2022-05-05 15:20:00|1897.8|1895.8|1895.7|1893.7|1898.1|1896.1|1895.6|1893.6|0
1651764300000|2022-05-05 15:25:00|1895.9|1893.9|1899.4|1897.4|1899.4|1897.4|1895.5|1893.5|0
1651764600000|2022-05-05 15:30:00|1899.2|1897.2|1899.1|1897.1|1901.9|1899.9|1897.3|1895.3|0
1651764900000|2022-05-05 15:35:00|1899.4|1897.4|1902.1|1900.1|1904.1|1902.1|1899.3|1897.3|0
1651765200000|2022-05-05 15:40:00|1902.2|1900.2|1901.8|1899.8|1903.6|1901.6|1900.6|1898.6|0
1651765500000|2022-05-05 15:45:00|1901.5|1899.5|1898.3|1896.3|1901.5|1899.5|1897.7|1895.7|0
1651765800000|2022-05-05 15:50:00|1898.4|1896.4|1892.8|1890.8|1898.6|1896.6|1892.6|1890.6|0
1651766100000|2022-05-05 15:55:00|1893.1|1891.1|1892.6|1890.6|1894.4|1892.4|1892.2|1890.2|0
1651766400000|2022-05-05 16:00:00|1892.5|1890.5|1892.1|1890.1|1892.6|1890.6|1888.5|1886.5|0
1651766700000|2022-05-05 16:05:00|1891.9|1889.9|1895.4|1893.4|1895.8|1893.8|1891.8|1889.8|0
1651767000000|2022-05-05 16:10:00|1895.2|1893.2|1896.1|1894.1|1898|1896|1893.3|1891.3|0
1651767300000|2022-05-05 16:15:00|1896.2|1894.2|1897.7|1895.7|1898.1|1896.1|1894.2|1892.2|0
1651767600000|2022-05-05 16:20:00|1897.8|1895.8|1896|1894|1899.1|1897.1|1895.3|1893.3|0
1651767900000|2022-05-05 16:25:00|1895.8|1893.8|1898.1|1896.1|1900|1898|1895.8|1893.8|0
1651768200000|2022-05-05 16:30:00|1897.8|1895.8|1897.5|1895.5|1899.8|1897.8|1897.1|1895.1|0
1651768500000|2022-05-05 16:35:00|1897.4|1895.4|1895.5|1893.5|1897.4|1895.4|1894.2|1892.2|0
1651768800000|2022-05-05 16:40:00|1895.3|1893.3|1893.9|1891.9|1895.7|1893.7|1893|1891|0
1651769100000|2022-05-05 16:45:00|1894.1|1892.1|1893.8|1891.8|1895.1|1893.1|1892.2|1890.2|0
1651769400000|2022-05-05 16:50:00|1893.9|1891.9|1898|1896|1898.3|1896.3|1893.4|1891.4|0
1651769700000|2022-05-05 16:55:00|1898.1|1896.1|1899.1|1897.1|1899.1|1897.1|1897.3|1895.3|0
1651770000000|2022-05-05 17:00:00|1899.3|1897.3|1901.5|1899.5|1903.4|1901.4|1899.3|1897.3|0
1651770300000|2022-05-05 17:05:00|1901.3|1899.3|1903.7|1901.7|1904.8|1902.8|1901.3|1899.3|0
1651770600000|2022-05-05 17:10:00|1903.6|1901.6|1900.3|1898.3|1903.7|1901.7|1899.7|1897.7|0
1651770900000|2022-05-05 17:15:00|1900.5|1898.5|1899.9|1897.9|1901.5|1899.5|1897.6|1895.6|0
1651771200000|2022-05-05 17:20:00|1899.8|1897.8|1900.5|1898.5|1901.2|1899.2|1898.3|1896.3|0
1651771500000|2022-05-05 17:25:00|1900.6|1898.6|1900.8|1898.8|1901.1|1899.1|1898.3|1896.3|0
1651771800000|2022-05-05 17:30:00|1900.7|1898.7|1899.1|1897.1|1900.7|1898.7|1897.6|1895.6|0
1651772100000|2022-05-05 17:35:00|1899.3|1897.3|1900.6|1898.6|1904|1902|1899.3|1897.3|0
1651772400000|2022-05-05 17:40:00|1900.7|1898.7|1901|1899|1903.6|1901.6|1899.7|1897.7|0
1651772700000|2022-05-05 17:45:00|1900.9|1898.9|1898.3|1896.3|1902.5|1900.5|1898.3|1896.3|0
1651773000000|2022-05-05 17:50:00|1898.5|1896.5|1897.1|1895.1|1898.6|1896.6|1896.1|1894.1|0
1651773300000|2022-05-05 17:55:00|1897.3|1895.3|1896.7|1894.7|1897.8|1895.8|1895.3|1893.3|0
1651773600000|2022-05-05 18:00:00|1896.8|1894.8|1896|1894|1897.5|1895.5|1894.6|1892.6|0
1651773900000|2022-05-05 18:05:00|1896.1|1894.1|1897.6|1895.6|1898.8|1896.8|1895.3|1893.3|0
1651774200000|2022-05-05 18:10:00|1897.8|1895.8|1897.1|1895.1|1898.5|1896.5|1895.3|1893.3|0
1651774500000|2022-05-05 18:15:00|1896.9|1894.9|1901.3|1899.3|1901.3|1899.3|1896.6|1894.6|0
1651774800000|2022-05-05 18:20:00|1901.5|1899.5|1896|1894|1901.7|1899.7|1895.6|1893.6|0
1651775100000|2022-05-05 18:25:00|1895.9|1893.9|1893.1|1891.1|1896.5|1894.5|1893.1|1891.1|0
1651775400000|2022-05-05 18:30:00|1892.9|1890.9|1892.3|1890.3|1894.4|1892.4|1891.7|1889.7|0
1651775700000|2022-05-05 18:35:00|1892.1|1890.1|1893.8|1891.8|1894.1|1892.1|1891.7|1889.7|0
1651776000000|2022-05-05 18:40:00|1893.7|1891.7|1894.1|1892.1|1895.1|1893.1|1892.1|1890.1|0
1651776300000|2022-05-05 18:45:00|1894.3|1892.3|1894.8|1892.8|1896.4|1894.4|1893.6|1891.6|0
1651776600000|2022-05-05 18:50:00|1894.9|1892.9|1895.7|1893.7|1898.7|1896.7|1894.6|1892.6|0
1651776900000|2022-05-05 18:55:00|1895.6|1893.6|1894.7|1892.7|1895.6|1893.6|1893.6|1891.6|0
1651777200000|2022-05-05 19:00:00|1894.5|1892.5|1891.4|1889.4|1895.6|1893.6|1891|1889|0
1651777500000|2022-05-05 19:05:00|1891.5|1889.5|1890.2|1888.2|1892.3|1890.3|1889.1|1887.1|0
1651777800000|2022-05-05 19:10:00|1890.1|1888.1|1887.2|1885.2|1890.6|1888.6|1887.1|1885.1|0
1651778100000|2022-05-05 19:15:00|1887.5|1885.5|1888.2|1886.2|1888.9|1886.9|1886.5|1884.5|0
1651778400000|2022-05-05 19:20:00|1888.3|1886.3|1886.3|1884.3|1888.5|1886.5|1885.9|1883.9|0
1651778700000|2022-05-05 19:25:00|1886.5|1884.5|1886|1884|1889.1|1887.1|1885.4|1883.4|0
1651779000000|2022-05-05 19:30:00|1885.9|1883.9|1888.1|1886.1|1888.8|1886.8|1884.7|1882.7|0
1651779300000|2022-05-05 19:35:00|1888.2|1886.2|1890.3|1888.3|1891.4|1889.4|1887.9|1885.9|0
1651779600000|2022-05-05 19:40:00|1890.6|1888.6|1890.7|1888.7|1892.5|1890.5|1889.9|1887.9|0
1651779900000|2022-05-05 19:45:00|1890.8|1888.8|1886.8|1884.8|1892.8|1890.8|1886.2|1884.2|0
1651780200000|2022-05-05 19:50:00|1887|1885|1893.7|1891.7|1897.7|1895.7|1887|1885|0
1651780500000|2022-05-05 19:55:00|1893.9|1891.9|1896.6|1894.6|1897.7|1895.7|1893|1891|0
1651780800000|2022-05-05 20:00:00|1896.8|1894.8|1896.6|1894.6|1898|1896|1895.7|1893.7|0
1651781100000|2022-05-05 20:05:00|1897.1|1895.1|1897.2|1895.2|1897.3|1895.3|1895.7|1893.7|0
1651781400000|2022-05-05 20:10:00|1897.3|1895.3|1898.3|1896.3|1898.9|1896.9|1897.2|1895.2|0
1651781700000|2022-05-05 20:15:00|1898.4|1896.4|1897.3|1895.3|1898.4|1896.4|1897.3|1895.3|0
1651782000000|2022-05-05 20:20:00|1897.2|1895.2|1897.2|1895.2|1897.7|1895.7|1897.2|1895.2|0
1651782300000|2022-05-05 20:25:00|1897.4|1895.4|1897|1895|1897.6|1895.6|1896.1|1894.1|0
1651782600000|2022-05-05 20:30:00|1896.1|1894.1|1896.1|1894.1|1896.7|1894.7|1895.8|1893.8|0
1651782900000|2022-05-05 20:35:00|1896.2|1894.2|1896.9|1894.9|1897|1895|1896.1|1894.1|0
1651783200000|2022-05-05 20:40:00|1897|1895|1897.9|1895.9|1897.9|1895.9|1896.8|1894.8|0
1651783500000|2022-05-05 20:45:00|1899|1897|1898.4|1896.4|1899.5|1897.5|1898.4|1896.4|0
1651783800000|2022-05-05 20:50:00|1898.5|1896.5|1898.3|1896.3|1898.5|1896.5|1898.1|1896.1|0
1651784100000|2022-05-05 20:55:00|1898.1|1896.1|1897.6|1895.6|1898.3|1896.3|1897.6|1895.6|0
1651784400000|2022-05-05 21:00:00|1897.5|1895.5|1897.5|1895.5|1897.5|1895.5|1897.5|1895.5|0
1651785000000|2022-05-05 21:10:00|1897.4|1895.4|1897.4|1895.4|1897.4|1895.4|1897.4|1895.4|0
1651785300000|2022-05-05 21:15:00|1897.7|1895.7|1897.8|1895.8|1897.9|1895.9|1897.7|1895.7|0
1651785600000|2022-05-05 21:20:00|1897.6|1895.6|1897.4|1895.4|1897.8|1895.8|1897.3|1895.3|0
1651785900000|2022-05-05 21:25:00|1897.3|1895.3|1897.2|1895.2|1897.3|1895.3|1897.2|1895.2|0
1651786200000|2022-05-05 21:30:00|1897.3|1895.3|1897.4|1895.4|1897.4|1895.4|1897.2|1895.2|0
1651786500000|2022-05-05 21:35:00|1897.3|1895.3|1897.6|1895.6|1897.6|1895.6|1897.2|1895.2|0
1651786800000|2022-05-05 21:40:00|1897.5|1895.5|1897.4|1895.4|1897.6|1895.6|1897.4|1895.4|0
1651787100000|2022-05-05 21:45:00|1897.5|1895.5|1897.6|1895.6|1897.6|1895.6|1897.4|1895.4|0
1651787400000|2022-05-05 21:50:00|1897.7|1895.7|1897.7|1895.7|1897.7|1895.7|1897.6|1895.6|0
1651787700000|2022-05-05 21:55:00|1897.6|1895.6|1897.6|1895.6|1897.7|1895.7|1897.5|1895.5|0
1651788000000|2022-05-05 22:00:00|1897.1|1895.1|1897|1895|1897.5|1895.5|1896.3|1894.3|0
1651788300000|2022-05-05 22:05:00|1896.9|1894.9|1897.3|1895.3|1897.4|1895.4|1896.9|1894.9|0
1651788600000|2022-05-05 22:10:00|1897.5|1895.5|1898.3|1896.3|1898.3|1896.3|1897.5|1895.5|0
1651788900000|2022-05-05 22:15:00|1898.2|1896.2|1895.9|1893.9|1898.2|1896.2|1895.9|1893.9|0
1651789200000|2022-05-05 22:20:00|1896.1|1894.1|1895.7|1893.7|1896.3|1894.3|1895.2|1893.2|0
1651789500000|2022-05-05 22:25:00|1895.6|1893.6|1895.9|1893.9|1896.3|1894.3|1895.5|1893.5|0
1651789800000|2022-05-05 22:30:00|1896.1|1894.1|1897.6|1895.6|1897.7|1895.7|1896.1|1894.1|0
1651790100000|2022-05-05 22:35:00|1897.7|1895.7|1897.5|1895.5|1897.7|1895.7|1897.3|1895.3|0
1651790400000|2022-05-05 22:40:00|1897.6|1895.6|1897.4|1895.4|1897.6|1895.6|1897.4|1895.4|0
1651790700000|2022-05-05 22:45:00|1897.6|1895.6|1897.4|1895.4|1898.2|1896.2|1897.4|1895.4|0
1651791000000|2022-05-05 22:50:00|1897.2|1895.2|1896.3|1894.3|1897.3|1895.3|1896.3|1894.3|0
1651791300000|2022-05-05 22:55:00|1896.4|1894.4|1897.1|1895.1|1897.1|1895.1|1896.4|1894.4|0
1651791600000|2022-05-05 23:00:00|1896.9|1894.9|1895|1893|1896.9|1894.9|1894.5|1892.5|0
1651791900000|2022-05-05 23:05:00|1895.1|1893.1|1895.3|1893.3|1895.5|1893.5|1894.9|1892.9|0
1651792200000|2022-05-05 23:10:00|1895.4|1893.4|1895.5|1893.5|1895.7|1893.7|1894.9|1892.9|0
1651792500000|2022-05-05 23:15:00|1896|1894|1895.4|1893.4|1896.3|1894.3|1895.4|1893.4|0
1651792800000|2022-05-05 23:20:00|1895.5|1893.5|1895.8|1893.8|1895.8|1893.8|1895.4|1893.4|0
1651793100000|2022-05-05 23:25:00|1895.6|1893.6|1897.1|1895.1|1897.1|1895.1|1895.6|1893.6|0
1651793400000|2022-05-05 23:30:00|1896.9|1894.9|1897.8|1895.8|1898.5|1896.5|1895.9|1893.9|0
1651793700000|2022-05-05 23:35:00|1897.9|1895.9|1893|1891|1897.9|1895.9|1892.9|1890.9|0
1651794000000|2022-05-05 23:40:00|1892.8|1890.8|1892.3|1890.3|1895.4|1893.4|1891.9|1889.9|0
1651794300000|2022-05-05 23:45:00|1892.5|1890.5|1892.1|1890.1|1894.1|1892.1|1889.1|1887.1|1464
1651794600000|2022-05-05 23:50:00|1891.9|1889.9|1894.4|1892.4|1894.7|1892.7|1891|1889|403
1651794900000|2022-05-05 23:55:00|1894.3|1892.3|1895.8|1893.8|1896.8|1894.8|1894.1|1892.1|1045
1651795200000|2022-05-06 00:00:00|1895.9|1893.9|1889.8|1887.8|1897.5|1895.5|1889|1887|3595
1651795500000|2022-05-06 00:05:00|1889.6|1887.6|1887.7|1885.7|1889.6|1887.6|1883.6|1881.6|1610
1651795800000|2022-05-06 00:10:00|1887.9|1885.9|1887|1885|1889.8|1887.8|1886.4|1884.4|1050
1651796100000|2022-05-06 00:15:00|1887.2|1885.2|1893.5|1891.5|1893.9|1891.9|1886.8|1884.8|1030
1651796400000|2022-05-06 00:20:00|1893.2|1891.2|1893.5|1891.5|1895.7|1893.7|1891.9|1889.9|980
1651796700000|2022-05-06 00:25:00|1893.7|1891.7|1894.9|1892.9|1895|1893|1892.9|1890.9|861
1651797000000|2022-05-06 00:30:00|1894.7|1892.7|1895.6|1893.6|1895.8|1893.8|1892.6|1890.6|828
1651797300000|2022-05-06 00:35:00|1895.8|1893.8|1896.3|1894.3|1897.4|1895.4|1895.3|1893.3|564
1651797600000|2022-05-06 00:40:00|1896.4|1894.4|1898.2|1896.2|1898.6|1896.6|1895.7|1893.7|354
1651797900000|2022-05-06 00:45:00|1898.4|1896.4|1896.8|1894.8|1899.1|1897.1|1896.6|1894.6|584
1651798200000|2022-05-06 00:50:00|1896.7|1894.7|1897.7|1895.7|1900|1898|1896.4|1894.4|692
1651798500000|2022-05-06 00:55:00|1897.9|1895.9|1896.8|1894.8|1897.9|1895.9|1895.5|1893.5|401
1651798800000|2022-05-06 01:00:00|1896.6|1894.6|1896.2|1894.2|1897.6|1895.6|1895.5|1893.5|424
1651799100000|2022-05-06 01:05:00|1896.1|1894.1|1896.2|1894.2|1897|1895|1894.7|1892.7|499
1651799400000|2022-05-06 01:10:00|1896|1894|1894.9|1892.9|1896.2|1894.2|1894.4|1892.4|293
1651799700000|2022-05-06 01:15:00|1894.8|1892.8|1894.3|1892.3|1895.6|1893.6|1893.3|1891.3|486
1651800000000|2022-05-06 01:20:00|1894|1892|1893.7|1891.7|1894.7|1892.7|1893.3|1891.3|494
1651800300000|2022-05-06 01:25:00|1893.6|1891.6|1896.8|1894.8|1896.9|1894.9|1893.6|1891.6|410
1651800600000|2022-05-06 01:30:00|1896.6|1894.6|1894|1892|1896.8|1894.8|1893.8|1891.8|552
1651800900000|2022-05-06 01:35:00|1894.1|1892.1|1895.7|1893.7|1895.9|1893.9|1892.9|1890.9|324
1651801200000|2022-05-06 01:40:00|1895.6|1893.6|1895.6|1893.6|1897.6|1895.6|1895.2|1893.2|417
1651801500000|2022-05-06 01:45:00|1895.8|1893.8|1896.3|1894.3|1897.2|1895.2|1895.2|1893.2|232
1651801800000|2022-05-06 01:50:00|1896.5|1894.5|1897.3|1895.3|1897.8|1895.8|1895.7|1893.7|385
1651802100000|2022-05-06 01:55:00|1897.1|1895.1|1898.2|1896.2|1898.2|1896.2|1896.7|1894.7|303
1651802400000|2022-05-06 02:00:00|1898.1|1896.1|1898.5|1896.5|1900|1898|1897.8|1895.8|475
1651802700000|2022-05-06 02:05:00|1898.4|1896.4|1897.8|1895.8|1898.9|1896.9|1897.5|1895.5|265
1651803000000|2022-05-06 02:10:00|1897.6|1895.6|1898.1|1896.1|1898.1|1896.1|1896.9|1894.9|245
1651803300000|2022-05-06 02:15:00|1898|1896|1898.7|1896.7|1899.3|1897.3|1897.8|1895.8|318
1651803600000|2022-05-06 02:20:00|1898.5|1896.5|1898.8|1896.8|1899.1|1897.1|1898.3|1896.3|131
1651803900000|2022-05-06 02:25:00|1898.9|1896.9|1901.4|1899.4|1901.4|1899.4|1898.4|1896.4|572
1651804200000|2022-05-06 02:30:00|1901.5|1899.5|1902.7|1900.7|1903.6|1901.6|1901.5|1899.5|358
1651804500000|2022-05-06 02:35:00|1902.9|1900.9|1902.2|1900.2|1903.3|1901.3|1902|1900|79
1651804800000|2022-05-06 02:40:00|1902|1900|1901.9|1899.9|1902.3|1900.3|1901.5|1899.5|178
1651805100000|2022-05-06 02:45:00|1902|1900|1902.6|1900.6|1902.7|1900.7|1901.5|1899.5|132
1651805400000|2022-05-06 02:50:00|1902.9|1900.9|1904.1|1902.1|1904.1|1902.1|1902.5|1900.5|164
1651805700000|2022-05-06 02:55:00|1904.2|1902.2|1904.7|1902.7|1905.3|1903.3|1903.9|1901.9|198
1651806000000|2022-05-06 03:00:00|1904.9|1902.9|1904.6|1902.6|1906.2|1904.2|1904.5|1902.5|368
1651806300000|2022-05-06 03:05:00|1904.8|1902.8|1904|1902|1904.8|1902.8|1903.3|1901.3|289
1651806600000|2022-05-06 03:10:00|1903.8|1901.8|1903.5|1901.5|1904.6|1902.6|1903.5|1901.5|255
1651806900000|2022-05-06 03:15:00|1903.3|1901.3|1904.1|1902.1|1904.5|1902.5|1903.2|1901.2|207
1651807200000|2022-05-06 03:20:00|1904.3|1902.3|1905.1|1903.1|1905.1|1903.1|1903.8|1901.8|250
1651807500000|2022-05-06 03:25:00|1905|1903|1904.6|1902.6|1905.4|1903.4|1904|1902|325
1651807800000|2022-05-06 03:30:00|1904.8|1902.8|1906.4|1904.4|1906.8|1904.8|1903.9|1901.9|1193
1651808100000|2022-05-06 03:35:00|1906.5|1904.5|1908.3|1906.3|1908.7|1906.7|1905.7|1903.7|760
1651808400000|2022-05-06 03:40:00|1908.1|1906.1|1909.2|1907.2|1909.4|1907.4|1907.3|1905.3|323
1651808700000|2022-05-06 03:45:00|1909.4|1907.4|1910.1|1908.1|1910.5|1908.5|1909.2|1907.2|360
1651809000000|2022-05-06 03:50:00|1910.4|1908.4|1912.8|1910.8|1913.4|1911.4|1910.1|1908.1|775
1651809300000|2022-05-06 03:55:00|1912.6|1910.6|1914.6|1912.6|1914.9|1912.9|1912.6|1910.6|991
1651809600000|2022-05-06 04:00:00|1914.7|1912.7|1914.3|1912.3|1915.8|1913.8|1913.8|1911.8|365
1651809900000|2022-05-06 04:05:00|1914.1|1912.1|1915.6|1913.6|1915.7|1913.7|1914.1|1912.1|229
1651810200000|2022-05-06 04:10:00|1915.5|1913.5|1915|1913|1915.9|1913.9|1914.5|1912.5|412
1651810500000|2022-05-06 04:15:00|1915.1|1913.1|1912.7|1910.7|1915.3|1913.3|1912.7|1910.7|640
1651810800000|2022-05-06 04:20:00|1913|1911|1913.6|1911.6|1914|1912|1912.5|1910.5|650
1651811100000|2022-05-06 04:25:00|1913.5|1911.5|1913.9|1911.9|1914.3|1912.3|1913.1|1911.1|388
1651811400000|2022-05-06 04:30:00|1913.7|1911.7|1911.9|1909.9|1913.9|1911.9|1911.4|1909.4|457
1651811700000|2022-05-06 04:35:00|1912.1|1910.1|1911.3|1909.3|1912.1|1910.1|1910.6|1908.6|384
1651812000000|2022-05-06 04:40:00|1911.2|1909.2|1911.7|1909.7|1911.7|1909.7|1910.5|1908.5|335
1651812300000|2022-05-06 04:45:00|1911.8|1909.8|1909.8|1907.8|1911.8|1909.8|1909.5|1907.5|198
1651812600000|2022-05-06 04:50:00|1909.7|1907.7|1909.2|1907.2|1910|1908|1909.1|1907.1|250
1651812900000|2022-05-06 04:55:00|1909.5|1907.5|1910.6|1908.6|1910.7|1908.7|1909.3|1907.3|248
1651813200000|2022-05-06 05:00:00|1910.4|1908.4|1909.8|1907.8|1910.4|1908.4|1908|1906|901
1651813500000|2022-05-06 05:05:00|1909.7|1907.7|1909.6|1907.6|1910.7|1908.7|1909.1|1907.1|333
1651813800000|2022-05-06 05:10:00|1909.8|1907.8|1908.7|1906.7|1910.4|1908.4|1908.5|1906.5|601
1651814100000|2022-05-06 05:15:00|1908.8|1906.8|1909.2|1907.2|1909.2|1907.2|1906.9|1904.9|478
1651814400000|2022-05-06 05:20:00|1909|1907|1909.2|1907.2|1909.8|1907.8|1908.5|1906.5|269
1651814700000|2022-05-06 05:25:00|1909|1907|1909.1|1907.1|1909.7|1907.7|1908.6|1906.6|352
1651815000000|2022-05-06 05:30:00|1908.9|1906.9|1908.9|1906.9|1910|1908|1908.4|1906.4|454
1651815300000|2022-05-06 05:35:00|1908.7|1906.7|1909.9|1907.9|1909.9|1907.9|1908.1|1906.1|658
1651815600000|2022-05-06 05:40:00|1909.6|1907.6|1908.3|1906.3|1909.9|1907.9|1907.9|1905.9|889
1651815900000|2022-05-06 05:45:00|1908.4|1906.4|1907.6|1905.6|1908.7|1906.7|1907.5|1905.5|691
1651816200000|2022-05-06 05:50:00|1907.5|1905.5|1909.2|1907.2|1909.3|1907.3|1907.5|1905.5|591
1651816500000|2022-05-06 05:55:00|1908.9|1906.9|1910.4|1908.4|1910.4|1908.4|1908|1906|4702
1651816800000|2022-05-06 06:00:00|1910.1|1908.1|1914.2|1912.2|1914.4|1912.4|1909.6|1907.6|3277
1651817100000|2022-05-06 06:05:00|1914|1912|1915.6|1913.6|1915.7|1913.7|1913|1911|1093
1651817400000|2022-05-06 06:10:00|1915.4|1913.4|1917.7|1915.7|1918.2|1916.2|1915.4|1913.4|0
1651817700000|2022-05-06 06:15:00|1917.5|1915.5|1916.5|1914.5|1917.7|1915.7|1914.9|1912.9|577
1651818000000|2022-05-06 06:20:00|1916.6|1914.6|1916.6|1914.6|1917.5|1915.5|1916.4|1914.4|0
1651818300000|2022-05-06 06:25:00|1916.7|1914.7|1915.9|1913.9|1916.8|1914.8|1915.6|1913.6|0
1651818600000|2022-05-06 06:30:00|1916|1914|1916.9|1914.9|1917|1915|1915.5|1913.5|0
1651818900000|2022-05-06 06:35:00|1917.1|1915.1|1917.2|1915.2|1918.3|1916.3|1916.6|1914.6|0
1651819200000|2022-05-06 06:40:00|1917.1|1915.1|1916.8|1914.8|1917.2|1915.2|1916.2|1914.2|0
1651819500000|2022-05-06 06:45:00|1916.9|1914.9|1914.7|1912.7|1917.1|1915.1|1914.7|1912.7|0
1651819800000|2022-05-06 06:50:00|1915|1913|1915|1913|1915.2|1913.2|1914.6|1912.6|0
1651820100000|2022-05-06 06:55:00|1914.9|1912.9|1913.9|1911.9|1915.7|1913.7|1913.7|1911.7|0
1651820400000|2022-05-06 07:00:00|1913.7|1911.7|1912.7|1910.7|1913.7|1911.7|1911.2|1909.2|0
1651820700000|2022-05-06 07:05:00|1912.9|1910.9|1910.6|1908.6|1912.9|1910.9|1910.1|1908.1|0
1651821000000|2022-05-06 07:10:00|1910.5|1908.5|1912.2|1910.2|1912.2|1910.2|1909.3|1907.3|0
1651821300000|2022-05-06 07:15:00|1912.3|1910.3|1913.2|1911.2|1913.6|1911.6|1911.6|1909.6|0
1651821600000|2022-05-06 07:20:00|1913.1|1911.1|1909.8|1907.8|1913.1|1911.1|1909.5|1907.5|0
1651821900000|2022-05-06 07:25:00|1909.7|1907.7|1909.5|1907.5|1911.1|1909.1|1908.7|1906.7|0
1651822200000|2022-05-06 07:30:00|1909.3|1907.3|1905.7|1903.7|1909.9|1907.9|1905.4|1903.4|841
1651822500000|2022-05-06 07:35:00|1905.5|1903.5|1904.6|1902.6|1906.9|1904.9|1904.3|1902.3|612
1651822800000|2022-05-06 07:40:00|1904.7|1902.7|1905.3|1903.3|1905.7|1903.7|1903.3|1901.3|295
1651823100000|2022-05-06 07:45:00|1905.2|1903.2|1905.9|1903.9|1906.7|1904.7|1905|1903|311
1651823400000|2022-05-06 07:50:00|1906|1904|1909.7|1907.7|1910.3|1908.3|1904.6|1902.6|584
1651823700000|2022-05-06 07:55:00|1909.5|1907.5|1910.6|1908.6|1911.6|1909.6|1909.3|1907.3|327
1651824000000|2022-05-06 08:00:00|1910.4|1908.4|1909.8|1907.8|1910.8|1908.8|1907.1|1905.1|356
1651824300000|2022-05-06 08:05:00|1909.9|1907.9|1911.5|1909.5|1913.7|1911.7|1909.4|1907.4|289
1651824600000|2022-05-06 08:10:00|1911.8|1909.8|1909.6|1907.6|1912.4|1910.4|1908.9|1906.9|434
1651824900000|2022-05-06 08:15:00|1909.5|1907.5|1911.3|1909.3|1912|1910|1907.2|1905.2|365
1651825200000|2022-05-06 08:20:00|1911.5|1909.5|1911.2|1909.2|1912.1|1910.1|1910.6|1908.6|189
1651825500000|2022-05-06 08:25:00|1911.3|1909.3|1912.8|1910.8|1913|1911|1910.8|1908.8|254
1651825800000|2022-05-06 08:30:00|1912.9|1910.9|1915.2|1913.2|1916.5|1914.5|1912.5|1910.5|427
1651826100000|2022-05-06 08:35:00|1915|1913|1913.6|1911.6|1915|1913|1912.6|1910.6|296
1651826400000|2022-05-06 08:40:00|1913.4|1911.4|1911|1909|1913.6|1911.6|1911|1909|206
1651826700000|2022-05-06 08:45:00|1911.1|1909.1|1910.7|1908.7|1912.3|1910.3|1910.1|1908.1|127
1651827000000|2022-05-06 08:50:00|1910.9|1908.9|1907.8|1905.8|1911.1|1909.1|1907.2|1905.2|247
1651827300000|2022-05-06 08:55:00|1907.7|1905.7|1908.8|1906.8|1910.2|1908.2|1907.5|1905.5|240
1651827600000|2022-05-06 09:00:00|1908.6|1906.6|1909.3|1907.3|1909.5|1907.5|1907.8|1905.8|190
1651827900000|2022-05-06 09:05:00|1909.2|1907.2|1907|1905|1909.3|1907.3|1906.3|1904.3|183
1651828200000|2022-05-06 09:10:00|1907.1|1905.1|1907.9|1905.9|1909|1907|1907.1|1905.1|286
1651828500000|2022-05-06 09:15:00|1908.2|1906.2|1907.1|1905.1|1908.3|1906.3|1906.6|1904.6|131
1651828800000|2022-05-06 09:20:00|1907.3|1905.3|1905.7|1903.7|1908.2|1906.2|1904.9|1902.9|310
1651829100000|2022-05-06 09:25:00|1905.6|1903.6|1904.8|1902.8|1906.1|1904.1|1904.5|1902.5|243
1651829400000|2022-05-06 09:30:00|1904.7|1902.7|1906.8|1904.8|1907.1|1905.1|1904.5|1902.5|224
1651829700000|2022-05-06 09:35:00|1907|1905|1907.7|1905.7|1907.9|1905.9|1905.7|1903.7|157
1651830000000|2022-05-06 09:40:00|1907.9|1905.9|1907.7|1905.7|1908|1906|1907|1905|143
1651830300000|2022-05-06 09:45:00|1907.8|1905.8|1908.4|1906.4|1909.8|1907.8|1907.7|1905.7|176
1651830600000|2022-05-06 09:50:00|1908.7|1906.7|1909.2|1907.2|1909.5|1907.5|1908.1|1906.1|25
1651830900000|2022-05-06 09:55:00|1909.1|1907.1|1909.8|1907.8|1910.2|1908.2|1908.5|1906.5|37
1651831200000|2022-05-06 10:00:00|1909.7|1907.7|1907.9|1905.9|1909.8|1907.8|1907.8|1905.8|62
1651831500000|2022-05-06 10:05:00|1908.2|1906.2|1907.8|1905.8|1909.4|1907.4|1907.6|1905.6|93
1651831800000|2022-05-06 10:10:00|1907.7|1905.7|1907.4|1905.4|1908.8|1906.8|1906.3|1904.3|63
1651832100000|2022-05-06 10:15:00|1907.2|1905.2|1907.1|1905.1|1907.4|1905.4|1906|1904|43
1651832400000|2022-05-06 10:20:00|1906.9|1904.9|1908.4|1906.4|1908.5|1906.5|1906.4|1904.4|40
1651832700000|2022-05-06 10:25:00|1908.7|1906.7|1909.1|1907.1|1909.5|1907.5|1908.1|1906.1|27
1651833000000|2022-05-06 10:30:00|1909.3|1907.3|1908.8|1906.8|1910.5|1908.5|1908.8|1906.8|65
1651833300000|2022-05-06 10:35:00|1908.6|1906.6|1909|1907|1909.1|1907.1|1908.1|1906.1|28
1651833600000|2022-05-06 10:40:00|1909.1|1907.1|1908.3|1906.3|1909.1|1907.1|1907.8|1905.8|39
1651833900000|2022-05-06 10:45:00|1908.4|1906.4|1908.5|1906.5|1908.8|1906.8|1907.7|1905.7|22
1651834200000|2022-05-06 10:50:00|1908.6|1906.6|1907.4|1905.4|1908.8|1906.8|1907|1905|50
1651834500000|2022-05-06 10:55:00|1907.3|1905.3|1907.3|1905.3|1907.5|1905.5|1906|1904|40
1651834800000|2022-05-06 11:00:00|1907.1|1905.1|1905.6|1903.6|1907.1|1905.1|1905.3|1903.3|151
1651835100000|2022-05-06 11:05:00|1905.3|1903.3|1905.4|1903.4|1906|1904|1904.9|1902.9|155
1651835400000|2022-05-06 11:10:00|1905.2|1903.2|1904.1|1902.1|1905.6|1903.6|1903.8|1901.8|173
1651835700000|2022-05-06 11:15:00|1904.3|1902.3|1903.2|1901.2|1904.3|1902.3|1903.2|1901.2|38
1651836000000|2022-05-06 11:20:00|1903.3|1901.3|1904.9|1902.9|1905|1903|1903.2|1901.2|36
1651836300000|2022-05-06 11:25:00|1904.7|1902.7|1903.7|1901.7|1904.7|1902.7|1903.2|1901.2|120
1651836600000|2022-05-06 11:30:00|1903.5|1901.5|1904.2|1902.2|1904.2|1902.2|1902.1|1900.1|118
1651836900000|2022-05-06 11:35:00|1904.4|1902.4|1905|1903|1905.2|1903.2|1903.3|1901.3|57
1651837200000|2022-05-06 11:40:00|1904.9|1902.9|1905.9|1903.9|1905.9|1903.9|1904.6|1902.6|54
1651837500000|2022-05-06 11:45:00|1905.8|1903.8|1905.5|1903.5|1905.9|1903.9|1905.2|1903.2|47
1651837800000|2022-05-06 11:50:00|1905.6|1903.6|1905.5|1903.5|1905.9|1903.9|1905.2|1903.2|4
1651838100000|2022-05-06 11:55:00|1905.6|1903.6|1906.4|1904.4|1906.6|1904.6|1905.2|1903.2|87
1651838400000|2022-05-06 12:00:00|1906.3|1904.3|1907.6|1905.6|1907.9|1905.9|1905.9|1903.9|104
1651838700000|2022-05-06 12:05:00|1907.4|1905.4|1907.9|1905.9|1908.1|1906.1|1906.9|1904.9|64
1651839000000|2022-05-06 12:10:00|1908.1|1906.1|1908|1906|1908.7|1906.7|1907.7|1905.7|60
1651839300000|2022-05-06 12:15:00|1907.8|1905.8|1908.3|1906.3|1908.7|1906.7|1907.6|1905.6|26
1651839600000|2022-05-06 12:20:00|1908.4|1906.4|1907.6|1905.6|1908.5|1906.5|1907.2|1905.2|58
1651839900000|2022-05-06 12:25:00|1907.4|1905.4|1908.1|1906.1|1909|1907|1906.5|1904.5|98
1651840200000|2022-05-06 12:30:00|1908.2|1906.2|1911.1|1909.1|1914.1|1912.1|1908.1|1906.1|330
1651840500000|2022-05-06 12:35:00|1911.3|1909.3|1913.2|1911.2|1914.6|1912.6|1910.7|1908.7|171
1651840800000|2022-05-06 12:40:00|1913.5|1911.5|1910.9|1908.9|1913.8|1911.8|1910.4|1908.4|127
1651841100000|2022-05-06 12:45:00|1910.7|1908.7|1907.2|1905.2|1910.9|1908.9|1906.8|1904.8|197
1651841400000|2022-05-06 12:50:00|1907.5|1905.5|1905.5|1903.5|1908.2|1906.2|1905.1|1903.1|203
1651841700000|2022-05-06 12:55:00|1905.3|1903.3|1903.1|1901.1|1905.5|1903.5|1903|1901|210
1651842000000|2022-05-06 13:00:00|1903.3|1901.3|1901.7|1899.7|1904.5|1902.5|1901.6|1899.6|490
1651842300000|2022-05-06 13:05:00|1901.8|1899.8|1901.8|1899.8|1903.5|1901.5|1901.6|1899.6|203
1651842600000|2022-05-06 13:10:00|1901.6|1899.6|1904.1|1902.1|1904.7|1902.7|1901.6|1899.6|134
1651842900000|2022-05-06 13:15:00|1904|1902|1904.9|1902.9|1905|1903|1902.5|1900.5|82
1651843200000|2022-05-06 13:20:00|1905|1903|1904.5|1902.5|1905.7|1903.7|1903.7|1901.7|139
1651843500000|2022-05-06 13:25:00|1904.3|1902.3|1903.4|1901.4|1905.4|1903.4|1903.3|1901.3|71
1651843800000|2022-05-06 13:30:00|1903.6|1901.6|1900.3|1898.3|1905.6|1903.6|1900.2|1898.2|584
1651844100000|2022-05-06 13:35:00|1900|1898|1894.4|1892.4|1900.3|1898.3|1894|1892|559
1651844400000|2022-05-06 13:40:00|1894.3|1892.3|1893.1|1891.1|1897.3|1895.3|1893|1891|441
1651844700000|2022-05-06 13:45:00|1893|1891|1892.2|1890.2|1894.2|1892.2|1888.6|1886.6|663
1651845000000|2022-05-06 13:50:00|1892.5|1890.5|1889.6|1887.6|1893.8|1891.8|1889.4|1887.4|841
1651845300000|2022-05-06 13:55:00|1889.7|1887.7|1889.8|1887.8|1890.7|1888.7|1887.6|1885.6|442
1651845600000|2022-05-06 14:00:00|1890|1888|1892|1890|1892.5|1890.5|1888.8|1886.8|318
1651845900000|2022-05-06 14:05:00|1892.2|1890.2|1892.1|1890.1|1896.4|1894.4|1892|1890|278
1651846200000|2022-05-06 14:10:00|1891.8|1889.8|1893.7|1891.7|1896|1894|1890.3|1888.3|441
1651846500000|2022-05-06 14:15:00|1893.8|1891.8|1899.3|1897.3|1901.8|1899.8|1893.7|1891.7|615
1651846800000|2022-05-06 14:20:00|1899.2|1897.2|1899.6|1897.6|1901.1|1899.1|1897.5|1895.5|315
1651847100000|2022-05-06 14:25:00|1899.8|1897.8|1896.8|1894.8|1902.2|1900.2|1896.6|1894.6|787
1651847400000|2022-05-06 14:30:00|1896.7|1894.7|1895.5|1893.5|1900|1898|1895.2|1893.2|285
1651847700000|2022-05-06 14:35:00|1895.6|1893.6|1895|1893|1896.2|1894.2|1892.4|1890.4|307
1651848000000|2022-05-06 14:40:00|1894.8|1892.8|1896.5|1894.5|1898.4|1896.4|1893.4|1891.4|249
1651848300000|2022-05-06 14:45:00|1895.8|1893.8|1902|1900|1903.3|1901.3|1895.8|1893.8|898
1651848600000|2022-05-06 14:50:00|1902.3|1900.3|1903.8|1901.8|1904|1902|1900.2|1898.2|494
1651848900000|2022-05-06 14:55:00|1903.9|1901.9|1905.2|1903.2|1907.1|1905.1|1902.2|1900.2|519
1651849200000|2022-05-06 15:00:00|1904.9|1902.9|1901.8|1899.8|1906.2|1904.2|1901.8|1899.8|550
1651849500000|2022-05-06 15:05:00|1901.9|1899.9|1902.8|1900.8|1903.5|1901.5|1900.7|1898.7|134
1651849800000|2022-05-06 15:10:00|1902.9|1900.9|1904.4|1902.4|1904.4|1902.4|1899.6|1897.6|226
1651850100000|2022-05-06 15:15:00|1904.7|1902.7|1905.5|1903.5|1907|1905|1903.5|1901.5|235
1651850400000|2022-05-06 15:20:00|1905.4|1903.4|1908.6|1906.6|1909.4|1907.4|1904.4|1902.4|247
1651850700000|2022-05-06 15:25:00|1908.7|1906.7|1906.3|1904.3|1909.1|1907.1|1906|1904|209
1651851000000|2022-05-06 15:30:00|1906.8|1904.8|1901.8|1899.8|1907.6|1905.6|1901.1|1899.1|329
1651851300000|2022-05-06 15:35:00|1902.1|1900.1|1898.6|1896.6|1902.1|1900.1|1898.2|1896.2|234
1651851600000|2022-05-06 15:40:00|1899|1897|1898.2|1896.2|1900.5|1898.5|1898.2|1896.2|146
1651851900000|2022-05-06 15:45:00|1898.1|1896.1|1898.6|1896.6|1899.2|1897.2|1897|1895|91
1651852200000|2022-05-06 15:50:00|1898.5|1896.5|1897|1895|1901.3|1899.3|1896.4|1894.4|169
1651852500000|2022-05-06 15:55:00|1897.2|1895.2|1896.3|1894.3|1898.4|1896.4|1895.5|1893.5|221
1651852800000|2022-05-06 16:00:00|1896.1|1894.1|1900.4|1898.4|1900.8|1898.8|1895.2|1893.2|113
1651853100000|2022-05-06 16:05:00|1900.2|1898.2|1901.7|1899.7|1905.1|1903.1|1900.1|1898.1|304
1651853400000|2022-05-06 16:10:00|1901.6|1899.6|1897.3|1895.3|1901.7|1899.7|1896.6|1894.6|210
1651853700000|2022-05-06 16:15:00|1897.2|1895.2|1896.8|1894.8|1900.1|1898.1|1896.1|1894.1|234
1651854000000|2022-05-06 16:20:00|1896.7|1894.7|1901.3|1899.3|1903|1901|1896.5|1894.5|136
1651854300000|2022-05-06 16:25:00|1901.6|1899.6|1902|1900|1903.2|1901.2|1900.2|1898.2|106
1651854600000|2022-05-06 16:30:00|1902.2|1900.2|1903.6|1901.6|1903.9|1901.9|1899.9|1897.9|154
1651854900000|2022-05-06 16:35:00|1903.7|1901.7|1902.6|1900.6|1905.2|1903.2|1900.1|1898.1|206
1651855200000|2022-05-06 16:40:00|1902.9|1900.9|1903.6|1901.6|1903.9|1901.9|1901.2|1899.2|122
1651855500000|2022-05-06 16:45:00|1903.4|1901.4|1903.5|1901.5|1904.9|1902.9|1903|1901|111
1651855800000|2022-05-06 16:50:00|1903.4|1901.4|1905.2|1903.2|1906.3|1904.3|1901|1899|85
1651856100000|2022-05-06 16:55:00|1905.1|1903.1|1908.8|1906.8|1909.1|1907.1|1904.8|1902.8|275
1651856400000|2022-05-06 17:00:00|1908.9|1906.9|1911|1909|1911|1909|1907.7|1905.7|241
1651856700000|2022-05-06 17:05:00|1910.9|1908.9|1907.4|1905.4|1910.9|1908.9|1906.5|1904.5|245
1651857000000|2022-05-06 17:10:00|1907.5|1905.5|1905.7|1903.7|1908.2|1906.2|1905.4|1903.4|78
1651857300000|2022-05-06 17:15:00|1905.6|1903.6|1902.3|1900.3|1906.6|1904.6|1902|1900|137
1651857600000|2022-05-06 17:20:00|1902|1900|1903.8|1901.8|1906.3|1904.3|1901.4|1899.4|170
1651857900000|2022-05-06 17:25:00|1903.6|1901.6|1904.7|1902.7|1905.7|1903.7|1902|1900|124
1651858200000|2022-05-06 17:30:00|1904.5|1902.5|1905.6|1903.6|1906.2|1904.2|1903.9|1901.9|64
1651858500000|2022-05-06 17:35:00|1905.8|1903.8|1902|1900|1907.1|1905.1|1901.2|1899.2|85
1651858800000|2022-05-06 17:40:00|1902.2|1900.2|1903.9|1901.9|1904.9|1902.9|1900.8|1898.8|81
1651859100000|2022-05-06 17:45:00|1903.7|1901.7|1903.1|1901.1|1905.1|1903.1|1901.2|1899.2|128
1651859400000|2022-05-06 17:50:00|1903.2|1901.2|1899.6|1897.6|1903.6|1901.6|1898.9|1896.9|77
1651859700000|2022-05-06 17:55:00|1899.8|1897.8|1899.6|1897.6|1900.1|1898.1|1898.6|1896.6|33
1651860000000|2022-05-06 18:00:00|1899.5|1897.5|1898.9|1896.9|1901.1|1899.1|1898.5|1896.5|46
1651860300000|2022-05-06 18:05:00|1898.8|1896.8|1895|1893|1898.8|1896.8|1895|1893|126
1651860600000|2022-05-06 18:10:00|1895.1|1893.1|1897.2|1895.2|1898.3|1896.3|1894.9|1892.9|121
1651860900000|2022-05-06 18:15:00|1897.3|1895.3|1897.3|1895.3|1899.4|1897.4|1896.8|1894.8|105
1651861200000|2022-05-06 18:20:00|1897.1|1895.1|1896.4|1894.4|1898.5|1896.5|1896|1894|104
1651861500000|2022-05-06 18:25:00|1896.1|1894.1|1895.9|1893.9|1896.8|1894.8|1894.5|1892.5|78
1651861800000|2022-05-06 18:30:00|1895.8|1893.8|1895.1|1893.1|1897.4|1895.4|1893.6|1891.6|100
1651862100000|2022-05-06 18:35:00|1895.2|1893.2|1894.8|1892.8|1896.4|1894.4|1893.6|1891.6|112
1651862400000|2022-05-06 18:40:00|1894.7|1892.7|1895.9|1893.9|1896.7|1894.7|1894.7|1892.7|63
1651862700000|2022-05-06 18:45:00|1895.7|1893.7|1900|1898|1900.6|1898.6|1895.5|1893.5|94
1651863000000|2022-05-06 18:50:00|1900.1|1898.1|1902|1900|1903|1901|1899.7|1897.7|146
1651863300000|2022-05-06 18:55:00|1902.1|1900.1|1898.5|1896.5|1903.4|1901.4|1898.3|1896.3|107
1651863600000|2022-05-06 19:00:00|1898.4|1896.4|1899.5|1897.5|1899.7|1897.7|1896.9|1894.9|146
1651863900000|2022-05-06 19:05:00|1899.3|1897.3|1896.7|1894.7|1900.1|1898.1|1895.7|1893.7|113
1651864200000|2022-05-06 19:10:00|1896.8|1894.8|1896.5|1894.5|1898.6|1896.6|1896.4|1894.4|71
1651864500000|2022-05-06 19:15:00|1896.6|1894.6|1898|1896|1898.1|1896.1|1895.6|1893.6|228
1651864800000|2022-05-06 19:20:00|1898.1|1896.1|1893.2|1891.2|1898.2|1896.2|1893|1891|113
1651865100000|2022-05-06 19:25:00|1893.3|1891.3|1897.1|1895.1|1897.5|1895.5|1892.6|1890.6|116
1651865400000|2022-05-06 19:30:00|1896.9|1894.9|1899.9|1897.9|1900.4|1898.4|1896.7|1894.7|163
1651865700000|2022-05-06 19:35:00|1900|1898|1905.6|1903.6|1906.3|1904.3|1899.8|1897.8|505
1651866000000|2022-05-06 19:40:00|1905.7|1903.7|1903.4|1901.4|1906.3|1904.3|1903.1|1901.1|282
1651866300000|2022-05-06 19:45:00|1903.5|1901.5|1905.9|1903.9|1907.2|1905.2|1902|1900|311
1651866600000|2022-05-06 19:50:00|1906.1|1904.1|1904.2|1902.2|1909|1907|1903.8|1901.8|318
1651866900000|2022-05-06 19:55:00|1904|1902|1905.3|1903.3|1906.1|1904.1|1902.6|1900.6|162
1651867200000|2022-05-06 20:00:00|1905.2|1903.2|1901.8|1899.8|1905.2|1903.2|1901.8|1899.8|115
1651867500000|2022-05-06 20:05:00|1901.6|1899.6|1902.9|1900.9|1903.1|1901.1|1901.4|1899.4|31
1651867800000|2022-05-06 20:10:00|1902.7|1900.7|1901.6|1899.6|1903.1|1901.1|1901.3|1899.3|15
1651868100000|2022-05-06 20:15:00|1901.7|1899.7|1902.6|1900.6|1902.6|1900.6|1900.9|1898.9|3
1651868400000|2022-05-06 20:20:00|1902.5|1900.5|1901.9|1899.9|1902.7|1900.7|1901.9|1899.9|23
1651868700000|2022-05-06 20:25:00|1902|1900|1902.1|1900.1|1902.4|1900.4|1901.9|1899.9|2
1651869000000|2022-05-06 20:30:00|1902.2|1900.2|1902.1|1900.1|1902.3|1900.3|1902|1900|2
1651869300000|2022-05-06 20:35:00|1902.2|1900.2|1902.3|1900.3|1902.6|1900.6|1901.9|1899.9|7
1651869600000|2022-05-06 20:40:00|1902.2|1900.2|1901.8|1899.8|1902.3|1900.3|1901.8|1899.8|4
1651869900000|2022-05-06 20:45:00|1902|1900|1902.1|1900.1|1902.4|1900.4|1901.7|1899.7|101
1651870200000|2022-05-06 20:50:00|1902.2|1900.2|1900.8|1898.8|1902.2|1900.2|1900.6|1898.6|83
1651870500000|2022-05-06 20:55:00|1901.3|1899.3|1900|1898|1901.3|1899.3|1899.6|1897.6|0
1652047200000|2022-05-08 22:00:00|1893.5|1891.5|1893.9|1891.9|1895|1893|1892|1890|0
1652047500000|2022-05-08 22:05:00|1893.7|1891.7|1893.3|1891.3|1893.7|1891.7|1891.9|1889.9|0
1652047800000|2022-05-08 22:10:00|1893.4|1891.4|1893.2|1891.2|1893.8|1891.8|1893.1|1891.1|0
1652048100000|2022-05-08 22:15:00|1893.4|1891.4|1894.6|1892.6|1895.5|1893.5|1893.4|1891.4|0
1652048400000|2022-05-08 22:20:00|1894.8|1892.8|1894.7|1892.7|1895|1893|1893.4|1891.4|0
1652048700000|2022-05-08 22:25:00|1894.6|1892.6|1894.6|1892.6|1895|1893|1894.6|1892.6|0
1652049000000|2022-05-08 22:30:00|1894.7|1892.7|1894.9|1892.9|1895.5|1893.5|1893.5|1891.5|0
1652049300000|2022-05-08 22:35:00|1895|1893|1895.6|1893.6|1895.9|1893.9|1894.7|1892.7|0
1652049600000|2022-05-08 22:40:00|1895.5|1893.5|1894.6|1892.6|1895.5|1893.5|1894.5|1892.5|0
1652049900000|2022-05-08 22:45:00|1894.5|1892.5|1895.3|1893.3|1895.6|1893.6|1894.5|1892.5|0
1652050200000|2022-05-08 22:50:00|1895.4|1893.4|1895.9|1893.9|1896.5|1894.5|1895.2|1893.2|0
1652050500000|2022-05-08 22:55:00|1895.8|1893.8|1895.3|1893.3|1895.9|1893.9|1895.3|1893.3|0
1652050800000|2022-05-08 23:00:00|1895.2|1893.2|1893.9|1891.9|1895.2|1893.2|1893.7|1891.7|0
1652051100000|2022-05-08 23:05:00|1894.1|1892.1|1893.1|1891.1|1894.2|1892.2|1892.2|1890.2|0
1652051400000|2022-05-08 23:10:00|1893|1891|1893.1|1891.1|1893.1|1891.1|1892.6|1890.6|0
1652051700000|2022-05-08 23:15:00|1893|1891|1893.8|1891.8|1894.1|1892.1|1892.7|1890.7|0
1652052000000|2022-05-08 23:20:00|1893.7|1891.7|1893.5|1891.5|1893.7|1891.7|1893.4|1891.4|0
1652052300000|2022-05-08 23:25:00|1893.1|1891.1|1892.3|1890.3|1893.3|1891.3|1892.3|1890.3|0
1652052600000|2022-05-08 23:30:00|1892.5|1890.5|1892.5|1890.5|1893.9|1891.9|1892.3|1890.3|0
1652052900000|2022-05-08 23:35:00|1892.6|1890.6|1892.6|1890.6|1893.3|1891.3|1892.1|1890.1|0
1652053200000|2022-05-08 23:40:00|1892.4|1890.4|1892.7|1890.7|1892.7|1890.7|1891|1889|0
1652053500000|2022-05-08 23:45:00|1892.6|1890.6|1895.5|1894.3|1898.5|1897.3|1892.6|1890.6|925
1652053800000|2022-05-08 23:50:00|1896|1894.8|1894.5|1893.3|1896|1894.8|1893.5|1892.3|317
1652054100000|2022-05-08 23:55:00|1894|1892.8|1896|1894.8|1897|1895.8|1893.5|1892.3|511
1652054400000|2022-05-09 00:00:00|1895.8|1895|1897.3|1896.5|1900.3|1899.5|1895.3|1894.5|1702
1652054700000|2022-05-09 00:05:00|1897.8|1897|1901.3|1900.5|1902.8|1902|1897.3|1896.5|969
1652055000000|2022-05-09 00:10:00|1901|1900.2|1899.8|1899|1902.3|1901.5|1898.8|1898|760
1652055300000|2022-05-09 00:15:00|1899.5|1898.7|1897.3|1896.5|1899.8|1899|1897.3|1896.5|665
1652055600000|2022-05-09 00:20:00|1897.8|1897|1896.8|1896|1898.3|1897.5|1896.3|1895.5|510
1652055900000|2022-05-09 00:25:00|1897.3|1896.5|1896.3|1895.5|1898.8|1898|1896.3|1895.5|372
1652056200000|2022-05-09 00:30:00|1895.8|1895|1891.8|1891|1896.3|1895.5|1891.8|1891|859
1652056500000|2022-05-09 00:35:00|1891.3|1890.5|1889.3|1888.5|1891.3|1890.5|1888.8|1888|1218
1652056800000|2022-05-09 00:40:00|1888.8|1888|1888.3|1887.5|1889.8|1889|1887.8|1887|734
1652057100000|2022-05-09 00:45:00|1888.8|1888|1887.3|1886.5|1889.3|1888.5|1886.8|1886|719
1652057400000|2022-05-09 00:50:00|1886.8|1886|1886.3|1885.5|1887.3|1886.5|1885.3|1884.5|630
1652057700000|2022-05-09 00:55:00|1886.8|1886|1885.3|1884.5|1887.3|1886.5|1885.3|1884.5|556
1652058000000|2022-05-09 01:00:00|1885.8|1885|1882.8|1882|1885.8|1885|1881.3|1880.5|1041
1652058300000|2022-05-09 01:05:00|1883.3|1882.5|1883.3|1882.5|1884.8|1884|1882.8|1882|730
1652058600000|2022-05-09 01:10:00|1883.8|1883|1883.8|1883|1884.8|1884|1882.8|1882|733
1652058900000|2022-05-09 01:15:00|1884.3|1883.5|1886.8|1886|1887.3|1886.5|1883.8|1883|516
1652059200000|2022-05-09 01:20:00|1887.3|1886.5|1889.8|1889|1890.3|1889.5|1886.8|1886|397
1652059500000|2022-05-09 01:25:00|1889.3|1888.5|1889.3|1888.5|1890.3|1889.5|1888.8|1888|518
1652059800000|2022-05-09 01:30:00|1888.8|1888|1891.3|1890.5|1891.3|1890.5|1887.8|1887|495
1652060100000|2022-05-09 01:35:00|1891|1890.2|1889.8|1889|1891.8|1891|1889.3|1888.5|309
1652060400000|2022-05-09 01:40:00|1890.3|1889.5|1889.8|1889|1890.8|1890|1888.3|1887.5|383
1652060700000|2022-05-09 01:45:00|1890.3|1889.5|1889.8|1889|1891.3|1890.5|1889.3|1888.5|188
1652061000000|2022-05-09 01:50:00|1889.3|1888.5|1889.8|1889|1891.3|1890.5|1889.3|1888.5|196
1652061300000|2022-05-09 01:55:00|1890.3|1889.5|1888.8|1888|1890.3|1889.5|1888.8|1888|103
1652061600000|2022-05-09 02:00:00|1889.3|1888.5|1887.3|1886.5|1889.3|1888.5|1887.3|1886.5|292
1652061900000|2022-05-09 02:05:00|1887.8|1887|1886.8|1886|1888.3|1887.5|1886.3|1885.5|218
1652062200000|2022-05-09 02:10:00|1886.3|1885.5|1885.3|1884.5|1887.3|1886.5|1885.3|1884.5|204
1652062500000|2022-05-09 02:15:00|1885|1884.2|1884.3|1883.5|1885|1884.2|1884.3|1883.5|435
1652062800000|2022-05-09 02:20:00|1883.8|1883|1883.8|1883|1883.8|1883|1882.8|1882|277
1652063100000|2022-05-09 02:25:00|1883.3|1882.5|1883.8|1883|1884.3|1883.5|1883.3|1882.5|224
1652063400000|2022-05-09 02:30:00|1883.3|1882.5|1882.3|1881.5|1883.8|1883|1882.3|1881.5|144
1652063700000|2022-05-09 02:35:00|1881.8|1881|1881.8|1881|1881.8|1881|1880.8|1880|196
1652064000000|2022-05-09 02:40:00|1882.3|1881.5|1882.8|1882|1883.3|1882.5|1882.3|1881.5|192
1652064300000|2022-05-09 02:45:00|1883|1882.2|1882.8|1882|1883.8|1883|1882.8|1882|133
1652064600000|2022-05-09 02:50:00|1883.3|1882.5|1883.3|1882.5|1883.3|1882.5|1882.8|1882|106
1652064900000|2022-05-09 02:55:00|1883.8|1883|1883.8|1883|1884.3|1883.5|1883.3|1882.5|176
1652065200000|2022-05-09 03:00:00|1883.3|1882.5|1883.8|1883|1883.8|1883|1882.8|1882|200
1652065500000|2022-05-09 03:05:00|1883.5|1882.7|1884.8|1884|1886.3|1885.5|1883.3|1882.5|208
1652065800000|2022-05-09 03:10:00|1884.5|1883.7|1883.8|1883|1884.8|1884|1883.8|1883|94
1652066100000|2022-05-09 03:15:00|1884|1883.2|1884.8|1884|1885.3|1884.5|1883.8|1883|144
1652066400000|2022-05-09 03:20:00|1885.3|1884.5|1885.8|1885|1886.3|1885.5|1884.8|1884|222
1652066700000|2022-05-09 03:25:00|1885.3|1884.5|1885.3|1884.5|1886.3|1885.5|1885.3|1884.5|274
1652067000000|2022-05-09 03:30:00|1885.8|1885|1884.8|1884|1886.8|1886|1884.8|1884|1018
1652067300000|2022-05-09 03:35:00|1884.3|1883.5|1885.8|1885|1885.8|1885|1884.3|1883.5|666
1652067600000|2022-05-09 03:40:00|1886.3|1885.5|1885.3|1884.5|1887.3|1886.5|1884.8|1884|534
1652067900000|2022-05-09 03:45:00|1884.8|1884|1884.8|1884|1885.8|1885|1884.8|1884|304
1652068200000|2022-05-09 03:50:00|1885.3|1884.5|1885.3|1884.5|1885.8|1885|1884.3|1883.5|245
1652068500000|2022-05-09 03:55:00|1884.8|1884|1884.8|1884|1885.3|1884.5|1883.8|1883|250
1652068800000|2022-05-09 04:00:00|1885.3|1884.5|1884.3|1883.5|1886.3|1885.5|1884.3|1883.5|356
1652069100000|2022-05-09 04:05:00|1884.8|1884|1885.8|1885|1886.3|1885.5|1884.8|1884|186
1652069400000|2022-05-09 04:10:00|1886|1885.2|1885.3|1884.5|1886|1885.2|1885.3|1884.5|117
1652069700000|2022-05-09 04:15:00|1885.8|1885|1885.8|1885|1885.8|1885|1885.3|1884.5|153
1652070000000|2022-05-09 04:20:00|1885.3|1884.5|1884.8|1884|1885.5|1884.7|1884.3|1883.5|210
1652070300000|2022-05-09 04:25:00|1885.3|1884.5|1885.3|1884.5|1885.8|1885|1884.8|1884|207
1652070600000|2022-05-09 04:30:00|1885.5|1884.7|1884.8|1884|1885.5|1884.7|1884.3|1883.5|303
1652070900000|2022-05-09 04:35:00|1884.3|1883.5|1882.8|1882|1884.3|1883.5|1882.8|1882|337
1652071200000|2022-05-09 04:40:00|1882.3|1881.5|1883.3|1882.5|1883.3|1882.5|1882.3|1881.5|284
1652071500000|2022-05-09 04:45:00|1883.8|1883|1884.3|1883.5|1884.3|1883.5|1883.8|1883|232
1652071800000|2022-05-09 04:50:00|1884.8|1884|1884.3|1883.5|1884.8|1884|1884.3|1883.5|200
1652072100000|2022-05-09 04:55:00|1883.8|1883|1883.3|1882.5|1884.3|1883.5|1883.3|1882.5|427
1652072400000|2022-05-09 05:00:00|1882.8|1882|1882.8|1882|1883.3|1882.5|1882.3|1881.5|548
1652072700000|2022-05-09 05:05:00|1882.5|1881.7|1883.8|1883|1883.8|1883|1881.8|1881|560
1652073000000|2022-05-09 05:10:00|1883.3|1882.5|1882.3|1881.5|1883.3|1882.5|1881.8|1881|430
1652073300000|2022-05-09 05:15:00|1881.8|1881|1881.8|1881|1882.3|1881.5|1881.8|1881|288
1652073600000|2022-05-09 05:20:00|1882.3|1881.5|1881.8|1881|1882.3|1881.5|1881.8|1881|325
1652073900000|2022-05-09 05:25:00|1882.3|1881.5|1881.8|1881|1882.3|1881.5|1881.8|1881|319
1652074200000|2022-05-09 05:30:00|1882.3|1881.5|1881.8|1881|1882.8|1882|1881.8|1881|487
1652074500000|2022-05-09 05:35:00|1882.3|1881.5|1880.3|1879.5|1882.8|1882|1880.3|1879.5|952
1652074800000|2022-05-09 05:40:00|1879.8|1879|1880.3|1879.5|1880.3|1879.5|1878.8|1878|1184
1652075100000|2022-05-09 05:45:00|1879.8|1879|1878.3|1877.5|1879.8|1879|1877.8|1877|1005
1652075400000|2022-05-09 05:50:00|1878.8|1878|1879.8|1879|1879.8|1879|1878.3|1877.5|1795
1652075700000|2022-05-09 05:55:00|1880.3|1879.5|1878.8|1878|1880.3|1879.5|1878.3|1877.5|2219
1652076000000|2022-05-09 06:00:00|1879.3|1878.5|1880.8|1880|1881.8|1881|1877.3|1876.5|2820
1652076300000|2022-05-09 06:05:00|1881.3|1880.5|1882.7|1880.7|1882.8|1880.8|1880.3|1879.5|821
1652076600000|2022-05-09 06:10:00|1882.6|1880.6|1884|1882|1884.5|1882.5|1882.6|1880.6|0
1652076900000|2022-05-09 06:15:00|1883.9|1881.9|1884.8|1882.8|1885.6|1883.6|1883.8|1881.8|751
1652077200000|2022-05-09 06:20:00|1884.7|1882.7|1884.3|1882.3|1885.6|1883.6|1884.1|1882.1|0
1652077500000|2022-05-09 06:25:00|1884.5|1882.5|1883.2|1881.2|1884.7|1882.7|1882.9|1880.9|0
1652077800000|2022-05-09 06:30:00|1883.4|1881.4|1884.2|1882.2|1884.7|1882.7|1883.1|1881.1|0
1652078100000|2022-05-09 06:35:00|1884.4|1882.4|1884.9|1882.9|1885.3|1883.3|1884.2|1882.2|0
1652078400000|2022-05-09 06:40:00|1884.8|1882.8|1884.9|1882.9|1885.2|1883.2|1884.2|1882.2|0
1652078700000|2022-05-09 06:45:00|1884.7|1882.7|1884.4|1882.4|1885.2|1883.2|1884.2|1882.2|0
1652079000000|2022-05-09 06:50:00|1884.5|1882.5|1885.4|1883.4|1885.8|1883.8|1884.2|1882.2|0
1652079300000|2022-05-09 06:55:00|1885.6|1883.6|1884.6|1882.6|1886.3|1884.3|1884.6|1882.6|0
1652079600000|2022-05-09 07:00:00|1884.8|1882.8|1886.3|1884.3|1887|1885|1884.2|1882.2|0
1652079900000|2022-05-09 07:05:00|1886.4|1884.4|1888.1|1886.1|1888.5|1886.5|1885.7|1883.7|0
1652080200000|2022-05-09 07:10:00|1888.3|1886.3|1889.7|1887.7|1890.5|1888.5|1888.3|1886.3|0
1652080500000|2022-05-09 07:15:00|1889.6|1887.6|1886.5|1884.5|1890.1|1888.1|1886.3|1884.3|0
1652080800000|2022-05-09 07:20:00|1886.6|1884.6|1884.5|1882.5|1886.7|1884.7|1884.1|1882.1|0
1652081100000|2022-05-09 07:25:00|1884.6|1882.6|1884.3|1882.3|1886.3|1884.3|1884|1882|0
1652081400000|2022-05-09 07:30:00|1883.7|1882.5|1888.5|1887.3|1888.5|1887.3|1883|1881.8|695
1652081700000|2022-05-09 07:35:00|1888|1886.8|1887.5|1886.3|1889|1887.8|1887|1885.8|245
1652082000000|2022-05-09 07:40:00|1887|1885.8|1884|1882.8|1887|1885.8|1884|1882.8|144
1652082300000|2022-05-09 07:45:00|1884.2|1883|1884|1882.8|1884.5|1883.3|1883.2|1882|216
1652082600000|2022-05-09 07:50:00|1884.2|1883|1883|1881.8|1885.5|1884.3|1882|1880.8|215
1652082900000|2022-05-09 07:55:00|1882.5|1881.3|1880.7|1879.5|1883.2|1882|1880|1878.8|114
1652083200000|2022-05-09 08:00:00|1881|1879.8|1880|1878.8|1881|1879.8|1878.5|1877.3|621
1652083500000|2022-05-09 08:05:00|1880.2|1879|1883|1881.8|1883|1881.8|1879.7|1878.5|172
1652083800000|2022-05-09 08:10:00|1882.5|1881.3|1880.5|1879.3|1883|1881.8|1880.5|1879.3|249
1652084100000|2022-05-09 08:15:00|1880.7|1879.5|1879.5|1878.3|1882|1880.8|1879|1877.8|59
1652084400000|2022-05-09 08:20:00|1879.7|1878.5|1879|1877.8|1880.7|1879.5|1879|1877.8|107
1652084700000|2022-05-09 08:25:00|1878.7|1877.5|1878.5|1877.3|1880|1878.8|1877.5|1876.3|166
1652085000000|2022-05-09 08:30:00|1878|1876.8|1875|1873.8|1879.5|1878.3|1875|1873.8|133
1652085300000|2022-05-09 08:35:00|1875.2|1874|1877|1875.8|1877|1875.8|1874.2|1873|79
1652085600000|2022-05-09 08:40:00|1876.7|1875.5|1878.5|1877.3|1879|1877.8|1876.5|1875.3|123
1652085900000|2022-05-09 08:45:00|1879|1877.8|1880.5|1879.3|1880.5|1879.3|1878.5|1877.3|35
1652086200000|2022-05-09 08:50:00|1881|1879.8|1881.5|1880.3|1882.5|1881.3|1880.5|1879.3|79
1652086500000|2022-05-09 08:55:00|1881.7|1880.5|1881|1879.8|1882.5|1881.3|1880|1878.8|62
1652086800000|2022-05-09 09:00:00|1880.5|1879.3|1881|1879.8|1881.5|1880.3|1880.5|1879.3|59
1652087100000|2022-05-09 09:05:00|1881.2|1880|1881|1879.8|1881.5|1880.3|1880.5|1879.3|78
1652087400000|2022-05-09 09:10:00|1880.7|1879.5|1883|1881.8|1883.5|1882.3|1880.7|1879.5|105
1652087700000|2022-05-09 09:15:00|1883.5|1882.3|1880.5|1879.3|1883.5|1882.3|1880|1878.8|175
1652088000000|2022-05-09 09:20:00|1880.7|1879.5|1880.5|1879.3|1882|1880.8|1879.7|1878.5|33
1652088300000|2022-05-09 09:25:00|1881|1879.8|1880|1878.8|1881|1879.8|1879|1877.8|128
1652088600000|2022-05-09 09:30:00|1880.2|1879|1879|1877.8|1880.5|1879.3|1879|1877.8|37
1652088900000|2022-05-09 09:35:00|1879.2|1878|1878.5|1877.3|1880|1878.8|1878|1876.8|57
1652089200000|2022-05-09 09:40:00|1878.2|1877|1878.5|1877.3|1879.5|1878.3|1878|1876.8|124
1652089500000|2022-05-09 09:45:00|1878.7|1877.5|1877.5|1876.3|1879|1877.8|1877|1875.8|85
1652089800000|2022-05-09 09:50:00|1877.7|1876.5|1877.5|1876.3|1879.5|1878.3|1877|1875.8|183
1652090100000|2022-05-09 09:55:00|1877.2|1876|1878|1876.8|1878.5|1877.3|1875.5|1874.3|219
1652090400000|2022-05-09 10:00:00|1878.5|1877.3|1879.2|1878|1879.5|1878.3|1877.5|1876.3|120
1652090700000|2022-05-09 10:05:00|1879.5|1878.3|1878|1876.8|1879.7|1878.5|1877.2|1876|137
1652091000000|2022-05-09 10:10:00|1877.7|1876.5|1876.7|1875.5|1878|1876.8|1876.5|1875.3|50
1652091300000|2022-05-09 10:15:00|1877|1875.8|1876.7|1875.5|1877.5|1876.3|1876|1874.8|49
1652091600000|2022-05-09 10:20:00|1877|1875.8|1876.5|1875.3|1877|1875.8|1876|1874.8|41
1652091900000|2022-05-09 10:25:00|1876.2|1875|1876.5|1875.3|1877|1875.8|1875.5|1874.3|97
1652092200000|2022-05-09 10:30:00|1876.7|1875.5|1874.5|1873.3|1876.7|1875.5|1874|1872.8|81
1652092500000|2022-05-09 10:35:00|1874.2|1873|1873|1871.8|1874.5|1873.3|1872.5|1871.3|50
1652092800000|2022-05-09 10:40:00|1872.7|1871.5|1872|1870.8|1873|1871.8|1871.7|1870.5|42
1652093100000|2022-05-09 10:45:00|1871.7|1870.5|1873|1871.8|1873|1871.8|1870|1868.8|149
1652093400000|2022-05-09 10:50:00|1873.5|1872.3|1872.5|1871.3|1873.5|1872.3|1871|1869.8|80
1652093700000|2022-05-09 10:55:00|1872|1870.8|1872|1870.8|1873|1871.8|1871|1869.8|50
1652094000000|2022-05-09 11:00:00|1872.2|1871|1873.5|1872.3|1874|1872.8|1871.5|1870.3|87
1652094300000|2022-05-09 11:05:00|1873.2|1872|1873.5|1872.3|1874|1872.8|1872.5|1871.3|35
1652094600000|2022-05-09 11:10:00|1873.2|1872|1873|1871.8|1873.7|1872.5|1872|1870.8|37
1652094900000|2022-05-09 11:15:00|1873.5|1872.3|1872.5|1871.3|1873.5|1872.3|1872|1870.8|49
1652095200000|2022-05-09 11:20:00|1872|1870.8|1872|1870.8|1872.5|1871.3|1870.7|1869.5|67
1652095500000|2022-05-09 11:25:00|1871.5|1870.3|1871|1869.8|1872|1870.8|1871|1869.8|25
1652095800000|2022-05-09 11:30:00|1870.5|1869.3|1872.5|1871.3|1872.5|1871.3|1870.5|1869.3|65
1652096100000|2022-05-09 11:35:00|1872.2|1871|1871.5|1870.3|1873.5|1872.3|1871|1869.8|82
1652096400000|2022-05-09 11:40:00|1871.7|1870.5|1871.5|1870.3|1873|1871.8|1870.5|1869.3|64
1652096700000|2022-05-09 11:45:00|1871.2|1870|1873|1871.8|1873.5|1872.3|1871|1869.8|64
1652097000000|2022-05-09 11:50:00|1873.2|1872|1875|1873.8|1875|1873.8|1873|1871.8|115
1652097300000|2022-05-09 11:55:00|1875.2|1874|1875.5|1874.3|1876|1874.8|1874.5|1873.3|112
1652097600000|2022-05-09 12:00:00|1875|1873.8|1875.5|1874.3|1875.5|1874.3|1873.5|1872.3|90
1652097900000|2022-05-09 12:05:00|1875.2|1874|1876|1874.8|1877.2|1876|1874.5|1873.3|226
1652098200000|2022-05-09 12:10:00|1876.2|1875|1875|1873.8|1876.5|1875.3|1875|1873.8|91
1652098500000|2022-05-09 12:15:00|1874.7|1873.5|1873|1871.8|1875|1873.8|1873|1871.8|69
1652098800000|2022-05-09 12:20:00|1873.5|1872.3|1873|1871.8|1874|1872.8|1872.5|1871.3|64
1652099100000|2022-05-09 12:25:00|1872.7|1871.5|1871|1869.8|1873|1871.8|1871|1869.8|145
1652099400000|2022-05-09 12:30:00|1870.7|1869.5|1870.5|1869.3|1871.5|1870.3|1869|1867.8|179
1652099700000|2022-05-09 12:35:00|1870.2|1869|1873.5|1872.3|1873.5|1872.3|1870|1868.8|69
1652100000000|2022-05-09 12:40:00|1874|1872.8|1875|1873.8|1875|1873.8|1873.5|1872.3|139
1652100300000|2022-05-09 12:45:00|1875.2|1874|1875|1873.8|1876|1874.8|1874|1872.8|41
1652100600000|2022-05-09 12:50:00|1875.2|1874|1876|1874.8|1876.5|1875.3|1874.7|1873.5|48
1652100900000|2022-05-09 12:55:00|1875.5|1874.3|1875|1873.8|1876|1874.8|1874.7|1873.5|48
1652101200000|2022-05-09 13:00:00|1875.5|1874.3|1874.7|1873.5|1875.5|1874.3|1873|1871.8|138
1652101500000|2022-05-09 13:05:00|1875|1873.8|1875.5|1874.3|1875.5|1874.3|1874|1872.8|53
1652101800000|2022-05-09 13:10:00|1875.2|1874|1878|1876.8|1878|1876.8|1874.7|1873.5|48
1652102100000|2022-05-09 13:15:00|1877.7|1876.5|1876.5|1875.3|1878|1876.8|1876.5|1875.3|52
1652102400000|2022-05-09 13:20:00|1876|1874.8|1877|1875.8|1877|1875.8|1875.5|1874.3|57
1652102700000|2022-05-09 13:25:00|1876.7|1875.5|1876|1874.8|1877.5|1876.3|1875.5|1874.3|92
1652103000000|2022-05-09 13:30:00|1875.5|1874.3|1876|1874.8|1877|1875.8|1873.5|1872.3|386
1652103300000|2022-05-09 13:35:00|1876.5|1875.3|1876|1874.8|1878|1876.8|1874.5|1873.3|966
1652103600000|2022-05-09 13:40:00|1875.5|1874.3|1875|1873.8|1876.7|1875.5|1873.5|1872.3|1003
1652103900000|2022-05-09 13:45:00|1874.7|1873.5|1872|1870.8|1874.7|1873.5|1870|1868.8|394
1652104200000|2022-05-09 13:50:00|1871.7|1870.5|1875|1873.8|1875.5|1874.3|1870.5|1869.3|390
1652104500000|2022-05-09 13:55:00|1874.7|1873.5|1873.5|1872.3|1875.2|1874|1872|1870.8|291
1652104800000|2022-05-09 14:00:00|1873.2|1872|1872|1870.8|1874|1872.8|1870.5|1869.3|312
1652105100000|2022-05-09 14:05:00|1872.2|1871|1868|1866.8|1873|1871.8|1868|1866.8|216
1652105400000|2022-05-09 14:10:00|1868.2|1867|1872.5|1871.3|1873|1871.8|1868.2|1867|224
1652105700000|2022-05-09 14:15:00|1872|1870.8|1870.5|1869.3|1873.5|1872.3|1870|1868.8|197
1652106000000|2022-05-09 14:20:00|1870|1868.8|1868.5|1867.3|1871.5|1870.3|1868.5|1867.3|114
1652106300000|2022-05-09 14:25:00|1868.2|1867|1867|1865.8|1869|1867.8|1866.5|1865.3|530
1652106600000|2022-05-09 14:30:00|1866.7|1865.5|1866.5|1865.3|1866.7|1865.5|1865|1863.8|256
1652106900000|2022-05-09 14:35:00|1866.2|1865|1863|1861.8|1866.5|1865.3|1863|1861.8|232
1652107200000|2022-05-09 14:40:00|1863.5|1862.3|1865|1863.8|1866|1864.8|1863|1861.8|285
1652107500000|2022-05-09 14:45:00|1865.5|1864.3|1866.5|1865.3|1867.5|1866.3|1865|1863.8|213
1652107800000|2022-05-09 14:50:00|1867|1865.8|1864|1862.8|1868|1866.8|1864|1862.8|252
1652108100000|2022-05-09 14:55:00|1863.5|1862.3|1863|1861.8|1865|1863.8|1862.5|1861.3|419
1652108400000|2022-05-09 15:00:00|1862.5|1861.3|1862.7|1861.5|1864|1862.8|1862|1860.8|320
1652108700000|2022-05-09 15:05:00|1862.5|1861.3|1861.5|1860.3|1862.5|1861.3|1860|1858.8|312
1652109000000|2022-05-09 15:10:00|1861.2|1860|1862|1860.8|1864|1862.8|1861|1859.8|243
1652109300000|2022-05-09 15:15:00|1861.5|1860.3|1861|1859.8|1863|1861.8|1861|1859.8|151
1652109600000|2022-05-09 15:20:00|1861.2|1860|1858.5|1857.3|1861.5|1860.3|1858|1856.8|335
1652109900000|2022-05-09 15:25:00|1859|1857.8|1857|1855.8|1859.2|1858|1857|1855.8|159
1652110200000|2022-05-09 15:30:00|1856.7|1855.5|1858|1856.8|1858.5|1857.3|1854.5|1853.3|406
1652110500000|2022-05-09 15:35:00|1858.2|1857|1862|1860.8|1862|1860.8|1857.7|1856.5|191
1652110800000|2022-05-09 15:40:00|1861.7|1860.5|1862.7|1861.5|1864|1862.8|1860.5|1859.3|158
1652111100000|2022-05-09 15:45:00|1862.5|1861.3|1862.5|1861.3|1863.5|1862.3|1861.7|1860.5|98
1652111400000|2022-05-09 15:50:00|1862.7|1861.5|1865|1863.8|1865.5|1864.3|1862.5|1861.3|89
1652111700000|2022-05-09 15:55:00|1865.2|1864|1865|1863.8|1866|1864.8|1864|1862.8|139
1652112000000|2022-05-09 16:00:00|1864.7|1863.5|1862|1860.8|1865|1863.8|1861|1859.8|102
1652112300000|2022-05-09 16:05:00|1862.2|1861|1866.7|1865.5|1868|1866.8|1862|1860.8|164
1652112600000|2022-05-09 16:10:00|1867|1865.8|1868.7|1867.5|1869.5|1868.3|1867|1865.8|169
1652112900000|2022-05-09 16:15:00|1868.5|1867.3|1869|1867.8|1871|1869.8|1868.5|1867.3|254
1652113200000|2022-05-09 16:20:00|1868.7|1867.5|1869|1867.8|1870|1868.8|1867|1865.8|155
1652113500000|2022-05-09 16:25:00|1869.5|1868.3|1867.5|1866.3|1869.7|1868.5|1866|1864.8|220
1652113800000|2022-05-09 16:30:00|1867.2|1866|1868.5|1867.3|1869.2|1868|1866|1864.8|224
1652114100000|2022-05-09 16:35:00|1868.2|1867|1863.5|1862.3|1868.5|1867.3|1863.5|1862.3|126
1652114400000|2022-05-09 16:40:00|1863.7|1862.5|1863|1861.8|1865|1863.8|1863|1861.8|46
1652114700000|2022-05-09 16:45:00|1862.5|1861.3|1862.5|1861.3|1863.5|1862.3|1861.5|1860.3|83
1652115000000|2022-05-09 16:50:00|1862|1860.8|1861.5|1860.3|1862.5|1861.3|1860.5|1859.3|86
1652115300000|2022-05-09 16:55:00|1861|1859.8|1860.5|1859.3|1862|1860.8|1860.5|1859.3|58
1652115600000|2022-05-09 17:00:00|1860.7|1859.5|1860|1858.8|1862|1860.8|1859.5|1858.3|148
1652115900000|2022-05-09 17:05:00|1859.7|1858.5|1859.5|1858.3|1860.5|1859.3|1859|1857.8|68
1652116200000|2022-05-09 17:10:00|1859|1857.8|1857.7|1856.5|1859.5|1858.3|1857.5|1856.3|140
1652116500000|2022-05-09 17:15:00|1857.5|1856.3|1860|1858.8|1860.7|1859.5|1857.5|1856.3|56
1652116800000|2022-05-09 17:20:00|1859.5|1858.3|1859.5|1858.3|1860.5|1859.3|1858.5|1857.3|65
1652117100000|2022-05-09 17:25:00|1860|1858.8|1861.7|1860.5|1862.5|1861.3|1859.5|1858.3|164
1652117400000|2022-05-09 17:30:00|1861.5|1860.3|1859|1857.8|1863|1861.8|1858.5|1857.3|199
1652117700000|2022-05-09 17:35:00|1858.7|1857.5|1858|1856.8|1859|1857.8|1857|1855.8|71
1652118000000|2022-05-09 17:40:00|1857.7|1856.5|1861.5|1860.3|1861.7|1860.5|1857.5|1856.3|85
1652118300000|2022-05-09 17:45:00|1862|1860.8|1860.5|1859.3|1862.5|1861.3|1860|1858.8|58
1652118600000|2022-05-09 17:50:00|1860|1858.8|1857|1855.8|1861|1859.8|1856.5|1855.3|70
1652118900000|2022-05-09 17:55:00|1857.2|1856|1859.5|1858.3|1859.5|1858.3|1856.7|1855.5|57
1652119200000|2022-05-09 18:00:00|1859.2|1858|1860.5|1859.3|1861.2|1860|1859|1857.8|73
1652119500000|2022-05-09 18:05:00|1860.7|1859.5|1859|1857.8|1861|1859.8|1858.5|1857.3|106
1652119800000|2022-05-09 18:10:00|1858.5|1857.3|1859|1857.8|1860.5|1859.3|1858|1856.8|63
1652120100000|2022-05-09 18:15:00|1859.2|1858|1861|1859.8|1861.5|1860.3|1859|1857.8|104
1652120400000|2022-05-09 18:20:00|1861.2|1860|1858.5|1857.3|1861.5|1860.3|1857.5|1856.3|101
1652120700000|2022-05-09 18:25:00|1858|1856.8|1858|1856.8|1859|1857.8|1856.5|1855.3|183
1652121000000|2022-05-09 18:30:00|1857.7|1856.5|1857.5|1856.3|1858.5|1857.3|1856|1854.8|149
1652121300000|2022-05-09 18:35:00|1858|1856.8|1857.5|1856.3|1859.5|1858.3|1857|1855.8|108
1652121600000|2022-05-09 18:40:00|1857.2|1856|1858|1856.8|1859.5|1858.3|1857|1855.8|93
1652121900000|2022-05-09 18:45:00|1858.2|1857|1858.5|1857.3|1860.5|1859.3|1858|1856.8|178
1652122200000|2022-05-09 18:50:00|1858.2|1857|1860|1858.8|1860.5|1859.3|1856.5|1855.3|171
1652122500000|2022-05-09 18:55:00|1860.5|1859.3|1861.5|1860.3|1862.5|1861.3|1860.2|1859|123
1652122800000|2022-05-09 19:00:00|1862|1860.8|1861.5|1860.3|1864.2|1863|1861|1859.8|247
1652123100000|2022-05-09 19:05:00|1861.7|1860.5|1861.7|1860.5|1864.5|1863.3|1861|1859.8|234
1652123400000|2022-05-09 19:10:00|1861.5|1860.3|1864.5|1863.3|1865|1863.8|1861.5|1860.3|223
1652123700000|2022-05-09 19:15:00|1864.2|1863|1862.5|1861.3|1865.2|1864|1861.7|1860.5|119
1652124000000|2022-05-09 19:20:00|1862|1860.8|1858.7|1857.5|1862.2|1861|1858.5|1857.3|136
1652124300000|2022-05-09 19:25:00|1858.5|1857.3|1857|1855.8|1859.5|1858.3|1856.5|1855.3|199
1652124600000|2022-05-09 19:30:00|1856.7|1855.5|1856|1854.8|1857|1855.8|1854.5|1853.3|278
1652124900000|2022-05-09 19:35:00|1856.2|1855|1856.2|1855|1857.2|1856|1855|1853.8|200
1652125200000|2022-05-09 19:40:00|1856|1854.8|1854|1852.8|1856.5|1855.3|1853.5|1852.3|147
1652125500000|2022-05-09 19:45:00|1854.5|1853.3|1851.5|1850.3|1854.5|1853.3|1851.5|1850.3|293
1652125800000|2022-05-09 19:50:00|1852|1850.8|1851|1849.8|1852|1850.8|1849.5|1848.3|551
1652126100000|2022-05-09 19:55:00|1851.5|1850.3|1853|1851.8|1855.2|1854|1851|1849.8|313
1652126400000|2022-05-09 20:00:00|1853.2|1852|1855.5|1854.3|1855.5|1854.3|1853|1851.8|53
1652126700000|2022-05-09 20:05:00|1855.2|1854|1855.2|1854|1856.5|1855.3|1854.2|1853|73
1652127000000|2022-05-09 20:10:00|1855.5|1854.3|1856|1854.8|1857|1855.8|1855|1853.8|18
1652127300000|2022-05-09 20:15:00|1855.7|1854.5|1855|1853.8|1856|1854.8|1855|1853.8|20
1652127600000|2022-05-09 20:20:00|1855.2|1854|1854|1852.8|1855.2|1854|1854|1852.8|21
1652127900000|2022-05-09 20:25:00|1854.5|1853.3|1854|1852.8|1854.7|1853.5|1853.5|1852.3|13
1652128200000|2022-05-09 20:30:00|1854.5|1853.3|1853.5|1852.3|1855|1853.8|1853.5|1852.3|15
1652128500000|2022-05-09 20:35:00|1853|1851.8|1854|1852.8|1854|1852.8|1853|1851.8|2
1652128800000|2022-05-09 20:40:00|1853.7|1852.5|1854|1852.8|1854.5|1853.3|1853.5|1852.3|15
1652129100000|2022-05-09 20:45:00|1854.2|1853|1855.5|1854.3|1855.5|1854.3|1854|1852.8|42
1652129400000|2022-05-09 20:50:00|1855.2|1854|1856.2|1854.2|1856.2|1854.3|1855|1853.8|75
1652129700000|2022-05-09 20:55:00|1855.9|1853.9|1855.4|1853.4|1856|1854|1855.1|1853.1|0
1652130000000|2022-05-09 21:00:00|1854.8|1852.8|1854.9|1852.9|1854.9|1852.9|1854.8|1852.8|4
1652130300000|2022-05-09 21:05:00|1854.8|1852.8|1854.9|1852.9|1854.9|1852.9|1854.8|1852.8|0
1652130900000|2022-05-09 21:15:00|1855.5|1853.5|1855.4|1853.4|1855.5|1853.5|1855.3|1853.3|0
1652131200000|2022-05-09 21:20:00|1855.3|1853.3|1855.3|1853.3|1855.5|1853.5|1855.2|1853.2|0
1652131500000|2022-05-09 21:25:00|1855.4|1853.4|1855.1|1853.1|1855.4|1853.4|1855.1|1853.1|0
1652131800000|2022-05-09 21:30:00|1855.2|1853.2|1855|1853|1855.2|1853.2|1854.9|1852.9|0
1652132100000|2022-05-09 21:35:00|1854.9|1852.9|1854.9|1852.9|1854.9|1852.9|1854.9|1852.9|0
1652132400000|2022-05-09 21:40:00|1855|1853|1854.9|1852.9|1855.1|1853.1|1854.8|1852.8|0
1652132700000|2022-05-09 21:45:00|1855|1853|1855|1853|1855|1853|1855|1853|0
1652133000000|2022-05-09 21:50:00|1855.1|1853.1|1855.3|1853.3|1855.3|1853.3|1855.1|1853.1|0
1652133300000|2022-05-09 21:55:00|1855.4|1853.4|1855.8|1853.8|1856|1854|1855.3|1853.3|0
1652133600000|2022-05-09 22:00:00|1856.5|1854.5|1859.1|1857.1|1859.5|1857.5|1856.3|1854.3|0
1652133900000|2022-05-09 22:05:00|1859.2|1857.2|1859.1|1857.1|1859.2|1857.2|1859|1857|0
1652134200000|2022-05-09 22:10:00|1858.9|1856.9|1859.4|1857.4|1859.4|1857.4|1858.1|1856.1|0
1652134500000|2022-05-09 22:15:00|1859.5|1857.5|1860|1858|1861.1|1859.1|1859.5|1857.5|0
1652134800000|2022-05-09 22:20:00|1860.1|1858.1|1860|1858|1860.1|1858.1|1859.8|1857.8|0
1652135100000|2022-05-09 22:25:00|1860.1|1858.1|1860|1858|1860.1|1858.1|1859.7|1857.7|0
1652135400000|2022-05-09 22:30:00|1860.1|1858.1|1860.6|1858.6|1860.8|1858.8|1859.8|1857.8|0
1652135700000|2022-05-09 22:35:00|1860.5|1858.5|1860.6|1858.6|1860.8|1858.8|1860.5|1858.5|0
1652136000000|2022-05-09 22:40:00|1860.4|1858.4|1860.3|1858.3|1860.6|1858.6|1860.1|1858.1|0
1652136300000|2022-05-09 22:45:00|1860.2|1858.2|1860.6|1858.6|1860.6|1858.6|1860.2|1858.2|0
1652136600000|2022-05-09 22:50:00|1860.5|1858.5|1860.6|1858.6|1860.8|1858.8|1860.5|1858.5|0
1652136900000|2022-05-09 22:55:00|1860.7|1858.7|1860.6|1858.6|1860.7|1858.7|1860.5|1858.5|0
1652137200000|2022-05-09 23:00:00|1860.7|1858.7|1860.7|1858.7|1860.7|1858.7|1860.5|1858.5|0
1652137500000|2022-05-09 23:05:00|1860.6|1858.6|1860.5|1858.5|1860.6|1858.6|1860.4|1858.4|0
1652137800000|2022-05-09 23:10:00|1860.2|1858.2|1858.1|1856.1|1860.2|1858.2|1858.1|1856.1|0
1652138100000|2022-05-09 23:15:00|1858.2|1856.2|1858.1|1856.1|1858.4|1856.4|1857.4|1855.4|0
1652138400000|2022-05-09 23:20:00|1858.4|1856.4|1857.8|1855.8|1858.6|1856.6|1857.5|1855.5|0
1652138700000|2022-05-09 23:25:00|1857.9|1855.9|1858.7|1856.7|1858.7|1856.7|1857.4|1855.4|0
1652139000000|2022-05-09 23:30:00|1858.6|1856.6|1860.1|1858.1|1860.2|1858.2|1858.6|1856.6|0
1652139300000|2022-05-09 23:35:00|1860|1858|1860.1|1858.1|1860.6|1858.6|1859.7|1857.7|0
1652139600000|2022-05-09 23:40:00|1860.2|1858.2|1862.2|1860.2|1862.8|1860.8|1860|1858|0
1652139900000|2022-05-09 23:45:00|1862|1860|1857|1855.8|1862|1860|1856.2|1855|983
1652140200000|2022-05-09 23:50:00|1856.5|1855.3|1860|1858.8|1860.5|1859.3|1856.5|1855.3|521
1652140500000|2022-05-09 23:55:00|1859.5|1858.3|1859.5|1858.3|1861|1859.8|1858.5|1857.3|680
1652140800000|2022-05-10 00:00:00|1859.3|1858.5|1858|1857.2|1861.3|1860.5|1856.3|1855.5|2619
1652141100000|2022-05-10 00:05:00|1858.3|1857.5|1854.3|1853.5|1859.3|1858.5|1853.8|1853|1859
1652141400000|2022-05-10 00:10:00|1854.8|1854|1849.3|1848.5|1854.8|1854|1849.3|1848.5|1738
1652141700000|2022-05-10 00:15:00|1848.8|1848|1843.3|1842.5|1848.8|1848|1842.8|1842|2557
1652142000000|2022-05-10 00:20:00|1843.8|1843|1843.3|1842.5|1846.8|1846|1842.3|1841.5|1725
1652142300000|2022-05-10 00:25:00|1842.8|1842|1842.8|1842|1843.8|1843|1840.3|1839.5|1633
1652142600000|2022-05-10 00:30:00|1842.3|1841.5|1842.3|1841.5|1843.8|1843|1841.3|1840.5|1441
1652142900000|2022-05-10 00:35:00|1841.8|1841|1841.8|1841|1843.3|1842.5|1841.3|1840.5|1366
1652143200000|2022-05-10 00:40:00|1841.3|1840.5|1844.3|1843.5|1844.8|1844|1839.3|1838.5|1537
1652143500000|2022-05-10 00:45:00|1843.8|1843|1842.8|1842|1844.8|1844|1841.3|1840.5|898
1652143800000|2022-05-10 00:50:00|1843.3|1842.5|1843.3|1842.5|1844.8|1844|1842.8|1842|1013
1652144100000|2022-05-10 00:55:00|1843.8|1843|1843.8|1843|1844.3|1843.5|1842.3|1841.5|836
1652144400000|2022-05-10 01:00:00|1844.3|1843.5|1841.8|1841|1844.5|1843.7|1841.3|1840.5|778
1652144700000|2022-05-10 01:05:00|1842|1841.2|1846.3|1845.5|1846.8|1846|1841.8|1841|925
1652145000000|2022-05-10 01:10:00|1846|1845.2|1845.3|1844.5|1846.8|1846|1843.3|1842.5|687
1652145300000|2022-05-10 01:15:00|1844.8|1844|1847.3|1846.5|1847.3|1846.5|1844.8|1844|821
1652145600000|2022-05-10 01:20:00|1847.8|1847|1845.3|1844.5|1847.8|1847|1844.8|1844|535
1652145900000|2022-05-10 01:25:00|1845.8|1845|1845.8|1845|1845.8|1845|1843.8|1843|468
1652146200000|2022-05-10 01:30:00|1845.3|1844.5|1844.8|1844|1845.3|1844.5|1842.8|1842|476
1652146500000|2022-05-10 01:35:00|1844.3|1843.5|1844.3|1843.5|1844.8|1844|1841.8|1841|898
1652146800000|2022-05-10 01:40:00|1843.8|1843|1846.3|1845.5|1847.3|1846.5|1843.3|1842.5|710
1652147100000|2022-05-10 01:45:00|1845.8|1845|1846.8|1846|1846.8|1846|1843.8|1843|462
1652147400000|2022-05-10 01:50:00|1847.3|1846.5|1853.3|1852.5|1853.3|1852.5|1847.3|1846.5|815
1652147700000|2022-05-10 01:55:00|1853|1852.2|1853.3|1852.5|1855.3|1854.5|1852.8|1852|777
1652148000000|2022-05-10 02:00:00|1853.8|1853|1854.3|1853.5|1855.3|1854.5|1851.8|1851|567
1652148300000|2022-05-10 02:05:00|1853.8|1853|1856.8|1856|1857.3|1856.5|1853.8|1853|488
1652148600000|2022-05-10 02:10:00|1857.3|1856.5|1857.3|1856.5|1857.8|1857|1856.3|1855.5|446
1652148900000|2022-05-10 02:15:00|1856.8|1856|1855.8|1855|1856.8|1856|1854.8|1854|286
1652149200000|2022-05-10 02:20:00|1856.3|1855.5|1856.3|1855.5|1856.8|1856|1855.3|1854.5|353
1652149500000|2022-05-10 02:25:00|1856.8|1856|1860.8|1860|1860.8|1860|1856.3|1855.5|801
1652149800000|2022-05-10 02:30:00|1861.3|1860.5|1858.8|1858|1861.3|1860.5|1858.3|1857.5|354
1652150100000|2022-05-10 02:35:00|1859.3|1858.5|1859.3|1858.5|1859.8|1859|1857.8|1857|287
1652150400000|2022-05-10 02:40:00|1858.8|1858|1856.3|1855.5|1858.8|1858|1856.3|1855.5|338
1652150700000|2022-05-10 02:45:00|1856.8|1856|1857.3|1856.5|1857.5|1856.7|1856.8|1856|194
1652151000000|2022-05-10 02:50:00|1856.8|1856|1857.3|1856.5|1857.8|1857|1856.3|1855.5|142
1652151300000|2022-05-10 02:55:00|1856.8|1856|1856.8|1856|1857.3|1856.5|1856.3|1855.5|211
1652151600000|2022-05-10 03:00:00|1856.5|1855.7|1856.8|1856|1856.8|1856|1856.3|1855.5|154
1652151900000|2022-05-10 03:05:00|1856.3|1855.5|1857.8|1857|1857.8|1857|1856.3|1855.5|149
1652152200000|2022-05-10 03:10:00|1858.3|1857.5|1858.3|1857.5|1858.3|1857.5|1857.8|1857|179
1652152500000|2022-05-10 03:15:00|1858.5|1857.7|1857.8|1857|1858.5|1857.7|1857.3|1856.5|150
1652152800000|2022-05-10 03:20:00|1857.3|1856.5|1856.3|1855.5|1857.3|1856.5|1855.3|1854.5|305
1652153100000|2022-05-10 03:25:00|1855.8|1855|1855.8|1855|1856.3|1855.5|1855.3|1854.5|262
1652153400000|2022-05-10 03:30:00|1855.5|1854.7|1853.8|1853|1855.8|1855|1853.3|1852.5|1074
1652153700000|2022-05-10 03:35:00|1854.3|1853.5|1854.8|1854|1855.3|1854.5|1853.8|1853|324
1652154000000|2022-05-10 03:40:00|1855.3|1854.5|1856.3|1855.5|1857.3|1856.5|1854.8|1854|326
1652154300000|2022-05-10 03:45:00|1856|1855.2|1858.3|1857.5|1858.3|1857.5|1855.8|1855|345
1652154600000|2022-05-10 03:50:00|1857.8|1857|1861.8|1861|1861.8|1861|1857.3|1856.5|602
1652154900000|2022-05-10 03:55:00|1861.3|1860.5|1860.3|1859.5|1862.8|1862|1859.3|1858.5|556
1652155200000|2022-05-10 04:00:00|1859.8|1859|1860.3|1859.5|1860.8|1860|1859.3|1858.5|415
1652155500000|2022-05-10 04:05:00|1859.8|1859|1859.8|1859|1861.3|1860.5|1859.3|1858.5|423
1652155800000|2022-05-10 04:10:00|1860.3|1859.5|1859.3|1858.5|1860.8|1860|1859.3|1858.5|252
1652156100000|2022-05-10 04:15:00|1858.8|1858|1860.3|1859.5|1860.8|1860|1858.8|1858|354
1652156400000|2022-05-10 04:20:00|1859.8|1859|1860.8|1860|1860.8|1860|1859.8|1859|176
1652156700000|2022-05-10 04:25:00|1861.3|1860.5|1860.3|1859.5|1861.3|1860.5|1860.3|1859.5|298
1652157000000|2022-05-10 04:30:00|1860.8|1860|1860.8|1860|1861.8|1861|1860.3|1859.5|330
1652157300000|2022-05-10 04:35:00|1860.5|1859.7|1861.8|1861|1862.3|1861.5|1860.3|1859.5|264
1652157600000|2022-05-10 04:40:00|1862.3|1861.5|1862.3|1861.5|1862.8|1862|1861.3|1860.5|401
1652157900000|2022-05-10 04:45:00|1862|1861.2|1862.8|1862|1863.8|1863|1861.8|1861|397
1652158200000|2022-05-10 04:50:00|1863.3|1862.5|1862.8|1862|1863.3|1862.5|1862.3|1861.5|213
1652158500000|2022-05-10 04:55:00|1862.3|1861.5|1862.3|1861.5|1863.3|1862.5|1862.3|1861.5|326
1652158800000|2022-05-10 05:00:00|1862|1861.2|1862.3|1861.5|1863.8|1863|1861.8|1861|617
1652159100000|2022-05-10 05:05:00|1862.8|1862|1864.3|1863.5|1865.3|1864.5|1862.8|1862|665
1652159400000|2022-05-10 05:10:00|1864.8|1864|1864.3|1863.5|1864.8|1864|1863.8|1863|491
1652159700000|2022-05-10 05:15:00|1863.8|1863|1864.3|1863.5|1864.8|1864|1862.8|1862|750
1652160000000|2022-05-10 05:20:00|1863.8|1863|1862.8|1862|1864.3|1863.5|1861.8|1861|635
1652160300000|2022-05-10 05:25:00|1863.3|1862.5|1864.3|1863.5|1864.3|1863.5|1862.8|1862|590
1652160600000|2022-05-10 05:30:00|1863.8|1863|1865.8|1865|1866.8|1866|1863.3|1862.5|1083
1652160900000|2022-05-10 05:35:00|1866.3|1865.5|1867.3|1866.5|1867.3|1866.5|1865.8|1865|403
1652161200000|2022-05-10 05:40:00|1866.8|1866|1866.3|1865.5|1867.3|1866.5|1865.8|1865|519
1652161500000|2022-05-10 05:45:00|1866.5|1865.7|1865.8|1865|1867.3|1866.5|1865.8|1865|523
1652161800000|2022-05-10 05:50:00|1866.3|1865.5|1866.3|1865.5|1867.3|1866.5|1865.8|1865|769
1652162100000|2022-05-10 05:55:00|1866.8|1866|1863.3|1862.5|1866.8|1866|1862.8|1862|2995
1652162400000|2022-05-10 06:00:00|1862.8|1862|1864.8|1864|1865.3|1864.5|1860.8|1860|3336
1652162700000|2022-05-10 06:05:00|1865.3|1864.5|1863.8|1861.8|1866.8|1866|1863.7|1861.7|1010
1652163000000|2022-05-10 06:10:00|1863.7|1861.7|1869.1|1867.1|1869.1|1867.1|1863.3|1861.3|0
1652163300000|2022-05-10 06:15:00|1869.3|1867.3|1868.7|1866.7|1869.3|1867.3|1867.2|1865.2|1044
1652163600000|2022-05-10 06:20:00|1868.9|1866.9|1870|1868|1870.2|1868.2|1868.6|1866.6|0
1652163900000|2022-05-10 06:25:00|1869.9|1867.9|1869|1867|1869.9|1867.9|1868.7|1866.7|0
1652164200000|2022-05-10 06:30:00|1869.1|1867.1|1869.1|1867.1|1869.7|1867.7|1868.9|1866.9|0
1652164500000|2022-05-10 06:35:00|1869.3|1867.3|1870.7|1868.7|1871|1869|1869|1867|0
1652164800000|2022-05-10 06:40:00|1870.6|1868.6|1871.9|1869.9|1872.5|1870.5|1870.1|1868.1|0
1652165100000|2022-05-10 06:45:00|1871.8|1869.8|1871.1|1869.1|1872.5|1870.5|1870.8|1868.8|0
1652165400000|2022-05-10 06:50:00|1871.2|1869.2|1872.6|1870.6|1873.1|1871.1|1870.7|1868.7|0
1652165700000|2022-05-10 06:55:00|1872.4|1870.4|1872.1|1870.1|1873.3|1871.3|1872.1|1870.1|0
1652166000000|2022-05-10 07:00:00|1872.2|1870.2|1869.4|1867.4|1872.5|1870.5|1869.4|1867.4|0
1652166300000|2022-05-10 07:05:00|1869.7|1867.7|1869.1|1867.1|1872.1|1870.1|1869|1867|0
1652166600000|2022-05-10 07:10:00|1869.2|1867.2|1869.8|1867.8|1869.9|1867.9|1867.6|1865.6|0
1652166900000|2022-05-10 07:15:00|1869.6|1867.6|1870.4|1868.4|1871.4|1869.4|1868.8|1866.8|0
1652167200000|2022-05-10 07:20:00|1870.6|1868.6|1873.1|1871.1|1873.3|1871.3|1870.4|1868.4|0
1652167500000|2022-05-10 07:25:00|1872.9|1870.9|1870.8|1868.8|1873.3|1871.3|1870.7|1868.7|0
1652167800000|2022-05-10 07:30:00|1870.9|1868.9|1865.2|1864|1870.9|1868.9|1864.5|1863.3|620
1652168100000|2022-05-10 07:35:00|1865.5|1864.3|1867.5|1866.3|1868.5|1867.3|1865|1863.8|517
1652168400000|2022-05-10 07:40:00|1868|1866.8|1865.5|1864.3|1868.5|1867.3|1864|1862.8|530
1652168700000|2022-05-10 07:45:00|1866|1864.8|1863.5|1862.3|1866|1864.8|1862|1860.8|362
1652169000000|2022-05-10 07:50:00|1864|1862.8|1862.5|1861.3|1865|1863.8|1862.2|1861|258
1652169300000|2022-05-10 07:55:00|1862|1860.8|1862.5|1861.3|1864.5|1863.3|1862|1860.8|116
1652169600000|2022-05-10 08:00:00|1862.7|1861.5|1862|1860.8|1863.5|1862.3|1861.5|1860.3|308
1652169900000|2022-05-10 08:05:00|1861.7|1860.5|1864.7|1863.5|1865|1863.8|1861|1859.8|264
1652170200000|2022-05-10 08:10:00|1864.5|1863.3|1863|1861.8|1865|1863.8|1862.5|1861.3|239
1652170500000|2022-05-10 08:15:00|1863.5|1862.3|1865|1863.8|1865|1863.8|1863.5|1862.3|103
1652170800000|2022-05-10 08:20:00|1864.7|1863.5|1865.5|1864.3|1866|1864.8|1864.5|1863.3|126
1652171100000|2022-05-10 08:25:00|1865|1863.8|1866.5|1865.3|1867.5|1866.3|1865|1863.8|225
1652171400000|2022-05-10 08:30:00|1867|1865.8|1867.5|1866.3|1867.5|1866.3|1866.5|1865.3|78
1652171700000|2022-05-10 08:35:00|1867|1865.8|1867.2|1866|1868|1866.8|1866.5|1865.3|74
1652172000000|2022-05-10 08:40:00|1867.5|1866.3|1866|1864.8|1867.5|1866.3|1865.5|1864.3|81
1652172300000|2022-05-10 08:45:00|1866.2|1865|1865.5|1864.3|1866.5|1865.3|1865|1863.8|107
1652172600000|2022-05-10 08:50:00|1866|1864.8|1864|1862.8|1866|1864.8|1864|1862.8|93
1652172900000|2022-05-10 08:55:00|1864.2|1863|1865.5|1864.3|1865.7|1864.5|1863.5|1862.3|149
1652173200000|2022-05-10 09:00:00|1865.7|1864.5|1865.5|1864.3|1866|1864.8|1864.5|1863.3|59
1652173500000|2022-05-10 09:05:00|1865.7|1864.5|1867.5|1866.3|1867.5|1866.3|1865.5|1864.3|98
1652173800000|2022-05-10 09:10:00|1867.2|1866|1868.2|1867|1868.5|1867.3|1867|1865.8|104
1652174100000|2022-05-10 09:15:00|1868.5|1867.3|1867|1865.8|1868.5|1867.3|1866.5|1865.3|103
1652174400000|2022-05-10 09:20:00|1866.5|1865.3|1866.5|1865.3|1868.2|1867|1866|1864.8|115
1652174700000|2022-05-10 09:25:00|1866.2|1865|1866.5|1865.3|1867.5|1866.3|1866|1864.8|128
1652175000000|2022-05-10 09:30:00|1866.7|1865.5|1867|1865.8|1867|1865.8|1866|1864.8|56
1652175300000|2022-05-10 09:35:00|1866.5|1865.3|1868.2|1867|1868.5|1867.3|1866|1864.8|82
1652175600000|2022-05-10 09:40:00|1868|1866.8|1867|1865.8|1869|1867.8|1867|1865.8|68
1652175900000|2022-05-10 09:45:00|1867.2|1866|1865.5|1864.3|1867.5|1866.3|1865.5|1864.3|68
1652176200000|2022-05-10 09:50:00|1865.7|1864.5|1863|1861.8|1866.2|1865|1863|1861.8|65
1652176500000|2022-05-10 09:55:00|1863.2|1862|1862|1860.8|1863.5|1862.3|1862|1860.8|68
1652176800000|2022-05-10 10:00:00|1862.2|1861|1861|1859.8|1863|1861.8|1860|1858.8|144
1652177100000|2022-05-10 10:05:00|1860.7|1859.5|1862|1860.8|1863|1861.8|1860.5|1859.3|61
1652177400000|2022-05-10 10:10:00|1862.2|1861|1862|1860.8|1863|1861.8|1861.5|1860.3|23
1652177700000|2022-05-10 10:15:00|1862.5|1861.3|1861.5|1860.3|1862.5|1861.3|1859.5|1858.3|164
1652178000000|2022-05-10 10:20:00|1861.7|1860.5|1862.5|1861.3|1862.5|1861.3|1861|1859.8|96
1652178300000|2022-05-10 10:25:00|1862|1860.8|1862.5|1861.3|1863|1861.8|1861.5|1860.3|32
1652178600000|2022-05-10 10:30:00|1862.2|1861|1864|1862.8|1864|1862.8|1862|1860.8|74
1652178900000|2022-05-10 10:35:00|1864.2|1863|1864.5|1863.3|1864.5|1863.3|1863.5|1862.3|30
1652179200000|2022-05-10 10:40:00|1864|1862.8|1863.5|1862.3|1864.7|1863.5|1863.2|1862|50
1652179500000|2022-05-10 10:45:00|1863.7|1862.5|1863|1861.8|1864.5|1863.3|1862.5|1861.3|75
1652179800000|2022-05-10 10:50:00|1862.7|1861.5|1862|1860.8|1863|1861.8|1862|1860.8|92
1652180100000|2022-05-10 10:55:00|1862.5|1861.3|1861.5|1860.3|1863|1861.8|1861.5|1860.3|86
1652180400000|2022-05-10 11:00:00|1862|1860.8|1860.5|1859.3|1862.5|1861.3|1860.5|1859.3|181
1652180700000|2022-05-10 11:05:00|1860|1858.8|1861|1859.8|1861|1859.8|1860|1858.8|42
1652181000000|2022-05-10 11:10:00|1860.5|1859.3|1860.5|1859.3|1861.5|1860.3|1860.5|1859.3|55
1652181300000|2022-05-10 11:15:00|1860.7|1859.5|1859|1857.8|1861|1859.8|1858.7|1857.5|64
1652181600000|2022-05-10 11:20:00|1858.5|1857.3|1859|1857.8|1859.5|1858.3|1858|1856.8|88
1652181900000|2022-05-10 11:25:00|1858.5|1857.3|1859.5|1858.3|1859.5|1858.3|1857.5|1856.3|69
1652182200000|2022-05-10 11:30:00|1859|1857.8|1860.5|1859.3|1860.5|1859.3|1858|1856.8|82
1652182500000|2022-05-10 11:35:00|1860.7|1859.5|1861|1859.8|1861|1859.8|1860.5|1859.3|46
1652182800000|2022-05-10 11:40:00|1860.7|1859.5|1859|1857.8|1861|1859.8|1858.5|1857.3|150
1652183100000|2022-05-10 11:45:00|1859.5|1858.3|1860.5|1859.3|1861|1859.8|1859|1857.8|128
1652183400000|2022-05-10 11:50:00|1860.7|1859.5|1858.5|1857.3|1861|1859.8|1858.5|1857.3|65
1652183700000|2022-05-10 11:55:00|1858.7|1857.5|1861|1859.8|1861.2|1860|1858.7|1857.5|52
1652184000000|2022-05-10 12:00:00|1860.5|1859.3|1862|1860.8|1862.5|1861.3|1860.5|1859.3|106
1652184300000|2022-05-10 12:05:00|1861.7|1860.5|1862.5|1861.3|1863.7|1862.5|1861.5|1860.3|70
1652184600000|2022-05-10 12:10:00|1862.7|1861.5|1864|1862.8|1864|1862.8|1862.5|1861.3|46
1652184900000|2022-05-10 12:15:00|1863.7|1862.5|1864.5|1863.3|1864.5|1863.3|1863|1861.8|109
1652185200000|2022-05-10 12:20:00|1864|1862.8|1864.5|1863.3|1865|1863.8|1864|1862.8|144
1652185500000|2022-05-10 12:25:00|1864.2|1863|1864.5|1863.3|1864.5|1863.3|1864|1862.8|60
1652185800000|2022-05-10 12:30:00|1864|1862.8|1864.5|1863.3|1865.5|1864.3|1863.5|1862.3|191
1652186100000|2022-05-10 12:35:00|1865|1863.8|1867|1865.8|1867.5|1866.3|1864.5|1863.3|130
1652186400000|2022-05-10 12:40:00|1866.5|1865.3|1866|1864.8|1867|1865.8|1865.5|1864.3|86
1652186700000|2022-05-10 12:45:00|1866.2|1865|1866|1864.8|1866.5|1865.3|1865.5|1864.3|35
1652187000000|2022-05-10 12:50:00|1866.5|1865.3|1868.5|1867.3|1868.5|1867.3|1866|1864.8|170
1652187300000|2022-05-10 12:55:00|1868|1866.8|1869|1867.8|1869.5|1868.3|1867.5|1866.3|85
1652187600000|2022-05-10 13:00:00|1869.2|1868|1869.5|1868.3|1869.7|1868.5|1868.5|1867.3|374
1652187900000|2022-05-10 13:05:00|1869.2|1868|1870|1868.8|1871|1869.8|1868.5|1867.3|126
1652188200000|2022-05-10 13:10:00|1870.2|1869|1870|1868.8|1871|1869.8|1869.5|1868.3|54
1652188500000|2022-05-10 13:15:00|1870.2|1869|1870|1868.8|1871|1869.8|1870|1868.8|93
1652188800000|2022-05-10 13:20:00|1870.2|1869|1870.5|1869.3|1871|1869.8|1870|1868.8|57
1652189100000|2022-05-10 13:25:00|1870|1868.8|1870.5|1869.3|1870.5|1869.3|1869.5|1868.3|82
1652189400000|2022-05-10 13:30:00|1870|1868.8|1869|1867.8|1873|1871.8|1868.5|1867.3|355
1652189700000|2022-05-10 13:35:00|1868.5|1867.3|1868.2|1867|1869|1867.8|1866.5|1865.3|313
1652190000000|2022-05-10 13:40:00|1868|1866.8|1865|1863.8|1868.5|1867.3|1865|1863.8|308
1652190300000|2022-05-10 13:45:00|1864.7|1863.5|1863.5|1862.3|1865|1863.8|1862.5|1861.3|292
1652190600000|2022-05-10 13:50:00|1863|1861.8|1865|1863.8|1866|1864.8|1863|1861.8|222
1652190900000|2022-05-10 13:55:00|1865.2|1864|1868|1866.8|1868|1866.8|1865|1863.8|271
1652191200000|2022-05-10 14:00:00|1867.5|1866.3|1869.5|1868.3|1870|1868.8|1866.5|1865.3|185
1652191500000|2022-05-10 14:05:00|1870|1868.8|1869|1867.8|1871|1869.8|1869|1867.8|300
1652191800000|2022-05-10 14:10:00|1869.5|1868.3|1869|1867.8|1871|1869.8|1867|1865.8|243
1652192100000|2022-05-10 14:15:00|1868.5|1867.3|1868.5|1867.3|1870.5|1869.3|1868|1866.8|149
1652192400000|2022-05-10 14:20:00|1868.2|1867|1867|1865.8|1870|1868.8|1865.5|1864.3|322
1652192700000|2022-05-10 14:25:00|1866.5|1865.3|1865|1863.8|1867.5|1866.3|1863.5|1862.3|441
1652193000000|2022-05-10 14:30:00|1864.7|1863.5|1864|1862.8|1866|1864.8|1863|1861.8|282
1652193300000|2022-05-10 14:35:00|1863.7|1862.5|1861.2|1860|1864|1862.8|1861|1859.8|85
1652193600000|2022-05-10 14:40:00|1861.5|1860.3|1861.5|1860.3|1861.5|1860.3|1858.5|1857.3|273
1652193900000|2022-05-10 14:45:00|1861.2|1860|1857.5|1856.3|1861.5|1860.3|1856.5|1855.3|370
1652194200000|2022-05-10 14:50:00|1857|1855.8|1859.2|1858|1860|1858.8|1855|1853.8|483
1652194500000|2022-05-10 14:55:00|1859|1857.8|1857.5|1856.3|1859|1857.8|1857|1855.8|267
1652194800000|2022-05-10 15:00:00|1857.2|1856|1856.2|1855|1859|1857.8|1855.5|1854.3|423
1652195100000|2022-05-10 15:05:00|1856.5|1855.3|1853|1851.8|1856.5|1855.3|1852.5|1851.3|470
1652195400000|2022-05-10 15:10:00|1852.5|1851.3|1851.5|1850.3|1854.2|1853|1851.5|1850.3|285
1652195700000|2022-05-10 15:15:00|1851.2|1850|1855.5|1854.3|1856|1854.8|1850.5|1849.3|224
1652196000000|2022-05-10 15:20:00|1856|1854.8|1852|1850.8|1856|1854.8|1851.5|1850.3|233
1652196300000|2022-05-10 15:25:00|1851.5|1850.3|1853|1851.8|1853|1851.8|1850|1848.8|463
1652196600000|2022-05-10 15:30:00|1852.5|1851.3|1852|1850.8|1854.5|1853.3|1850.5|1849.3|1016
1652196900000|2022-05-10 15:35:00|1852.2|1851|1855|1853.8|1855.5|1854.3|1851.5|1850.3|383
1652197200000|2022-05-10 15:40:00|1855.2|1854|1853.5|1852.3|1856|1854.8|1852.5|1851.3|351
1652197500000|2022-05-10 15:45:00|1854|1852.8|1851.5|1850.3|1854|1852.8|1850.5|1849.3|259
1652197800000|2022-05-10 15:50:00|1851|1849.8|1852|1850.8|1852|1850.8|1849|1847.8|193
1652198100000|2022-05-10 15:55:00|1851.7|1850.5|1852|1850.8|1853|1851.8|1848.5|1847.3|261
1652198400000|2022-05-10 16:00:00|1852.5|1851.3|1854.5|1853.3|1854.5|1853.3|1851|1849.8|273
1652198700000|2022-05-10 16:05:00|1854.2|1853|1849|1847.8|1854.5|1853.3|1849|1847.8|328
1652199000000|2022-05-10 16:10:00|1849.5|1848.3|1850.5|1849.3|1852|1850.8|1848.5|1847.3|238
1652199300000|2022-05-10 16:15:00|1850|1848.8|1849|1847.8|1852.5|1851.3|1848.5|1847.3|229
1652199600000|2022-05-10 16:20:00|1848.5|1847.3|1848|1846.8|1849.5|1848.3|1847.5|1846.3|273
1652199900000|2022-05-10 16:25:00|1848.5|1847.3|1848.5|1847.3|1849.5|1848.3|1847.5|1846.3|186
1652200200000|2022-05-10 16:30:00|1848.2|1847|1845.5|1844.3|1850|1848.8|1844.2|1843|309
1652200500000|2022-05-10 16:35:00|1845.2|1844|1846|1844.8|1847.5|1846.3|1845|1843.8|196
1652200800000|2022-05-10 16:40:00|1845.5|1844.3|1847.5|1846.3|1848.2|1847|1845.5|1844.3|204
1652201100000|2022-05-10 16:45:00|1847.7|1846.5|1849|1847.8|1850.5|1849.3|1847.2|1846|314
1652201400000|2022-05-10 16:50:00|1848.7|1847.5|1845.5|1844.3|1849|1847.8|1845.5|1844.3|162
1652201700000|2022-05-10 16:55:00|1845.7|1844.5|1846.2|1845|1847.5|1846.3|1845.5|1844.3|152
1652202000000|2022-05-10 17:00:00|1846|1844.8|1850|1848.8|1850.5|1849.3|1845.5|1844.3|120
1652202300000|2022-05-10 17:05:00|1849.7|1848.5|1852|1850.8|1852|1850.8|1849.7|1848.5|169
1652202600000|2022-05-10 17:10:00|1851|1849.8|1850|1848.8|1851.5|1850.3|1849|1847.8|133
1652202900000|2022-05-10 17:15:00|1849.5|1848.3|1848|1846.8|1850.5|1849.3|1847.5|1846.3|274
1652203200000|2022-05-10 17:20:00|1848.5|1847.3|1848.5|1847.3|1849|1847.8|1846.5|1845.3|206
1652203500000|2022-05-10 17:25:00|1849|1847.8|1853|1851.8|1853|1851.8|1848.5|1847.3|241
1652203800000|2022-05-10 17:30:00|1852.7|1851.5|1856|1854.8|1856|1854.8|1852.7|1851.5|177
1652204100000|2022-05-10 17:35:00|1856.5|1855.3|1858.5|1857.3|1859|1857.8|1856|1854.8|604
1652204400000|2022-05-10 17:40:00|1858.7|1857.5|1860.2|1859|1861.5|1860.3|1858.5|1857.3|254
1652204700000|2022-05-10 17:45:00|1860.5|1859.3|1862.5|1861.3|1863|1861.8|1860|1858.8|236
1652205000000|2022-05-10 17:50:00|1862.7|1861.5|1862.5|1861.3|1863.5|1862.3|1860.5|1859.3|338
1652205300000|2022-05-10 17:55:00|1863|1861.8|1864|1862.8|1864|1862.8|1861.5|1860.3|106
1652205600000|2022-05-10 18:00:00|1863.7|1862.5|1863.5|1862.3|1864|1862.8|1862|1860.8|216
1652205900000|2022-05-10 18:05:00|1863.7|1862.5|1860.7|1859.5|1864|1862.8|1860.5|1859.3|120
1652206200000|2022-05-10 18:10:00|1861|1859.8|1863|1861.8|1863.5|1862.3|1860|1858.8|102
1652206500000|2022-05-10 18:15:00|1863.2|1862|1861|1859.8|1863.5|1862.3|1857.5|1856.3|266
1652206800000|2022-05-10 18:20:00|1860.5|1859.3|1859|1857.8|1862|1860.8|1858.5|1857.3|98
1652207100000|2022-05-10 18:25:00|1859.2|1858|1858.7|1857.5|1859.5|1858.3|1856.5|1855.3|118
1652207400000|2022-05-10 18:30:00|1859|1857.8|1859|1857.8|1860|1858.8|1858|1856.8|104
1652207700000|2022-05-10 18:35:00|1859.5|1858.3|1859.5|1858.3|1861|1859.8|1859|1857.8|94
1652208000000|2022-05-10 18:40:00|1859.2|1858|1862.5|1861.3|1863|1861.8|1857.5|1856.3|134
1652208300000|2022-05-10 18:45:00|1862.2|1861|1859.5|1858.3|1862.5|1861.3|1857.7|1856.5|186
1652208600000|2022-05-10 18:50:00|1859|1857.8|1861|1859.8|1861.5|1860.3|1859|1857.8|180
1652208900000|2022-05-10 18:55:00|1861.2|1860|1860.5|1859.3|1861.5|1860.3|1858|1856.8|164
1652209200000|2022-05-10 19:00:00|1860.7|1859.5|1861|1859.8|1862.5|1861.3|1859.5|1858.3|228
1652209500000|2022-05-10 19:05:00|1861.5|1860.3|1861.5|1860.3|1864|1862.8|1861|1859.8|143
1652209800000|2022-05-10 19:10:00|1861.2|1860|1861.5|1860.3|1862.5|1861.3|1860|1858.8|142
1652210100000|2022-05-10 19:15:00|1862|1860.8|1861|1859.8|1863|1861.8|1859.5|1858.3|158
1652210400000|2022-05-10 19:20:00|||||||||180
1652210700000|2022-05-10 19:25:00|1858|1856.8|1857|1855.8|1858.5|1857.3|1855|1853.8|140
1652211000000|2022-05-10 19:30:00|1856.7|1855.5|1855.5|1854.3|1856.7|1855.5|1854|1852.8|197
1652211300000|2022-05-10 19:35:00|1855.2|1854|1854|1852.8|1856.5|1855.3|1853.5|1852.3|116
1652211600000|2022-05-10 19:40:00|1853.5|1852.3|1853.5|1852.3|1855|1853.8|1852.7|1851.5|139
1652211900000|2022-05-10 19:45:00|1853.7|1852.5|1856|1854.8|1857.2|1856|1852.5|1851.3|211
1652212200000|2022-05-10 19:50:00|1855.5|1854.3|1856.5|1855.3|1857|1855.8|1854|1852.8|266
1652212500000|2022-05-10 19:55:00|1856|1854.8|1857|1855.8|1857.5|1856.3|1855|1853.8|284
1652212800000|2022-05-10 20:00:00|1856.7|1855.5|1854.5|1853.3|1857|1855.8|1854|1852.8|59
1652213100000|2022-05-10 20:05:00|1854.7|1853.5|1855.7|1854.5|1857|1855.8|1854.7|1853.5|39
1652213400000|2022-05-10 20:10:00|1856|1854.8|1856|1854.8|1856.5|1855.3|1855.5|1854.3|10
1652213700000|2022-05-10 20:15:00|1855.7|1854.5|1856.5|1855.3|1856.5|1855.3|1855.7|1854.5|4
1652214000000|2022-05-10 20:20:00|1855.7|1854.5|1855.5|1854.3|1856|1854.8|1855.2|1854|23
1652214300000|2022-05-10 20:25:00|1855.7|1854.5|1856|1854.8|1856.2|1855|1855.2|1854|3
1652214600000|2022-05-10 20:30:00|1855.7|1854.5|1855.7|1854.5|1856.5|1855.3|1855.7|1854.5|1
1652214900000|2022-05-10 20:35:00|1856|1854.8|1856.2|1855|1856.2|1855|1856|1854.8|6
1652215200000|2022-05-10 20:40:00|1856|1854.8|1855.7|1854.5|1856.2|1855|1855.7|1854.5|3
1652215500000|2022-05-10 20:45:00|1855.5|1854.3|1854.2|1853|1855.5|1854.3|1854|1852.8|30
1652215800000|2022-05-10 20:50:00|1854.5|1853.3|1855.7|1853.7|1855.7|1853.8|1854.2|1853|35
1652216100000|2022-05-10 20:55:00|1855.6|1853.6|1854.6|1852.6|1855.9|1853.9|1854.5|1852.5|0
1652216400000|2022-05-10 21:00:00|1855.5|1853.5|1855.5|1853.5|1855.5|1853.5|1855.5|1853.5|4
1652217300000|2022-05-10 21:15:00|1854.7|1852.7|1854.9|1852.9|1854.9|1852.9|1854.6|1852.6|0
1652217600000|2022-05-10 21:20:00|1854.8|1852.8|1854.8|1852.8|1854.9|1852.9|1854.8|1852.8|0
1652217900000|2022-05-10 21:25:00|1854.9|1852.9|1854.7|1852.7|1854.9|1852.9|1854.4|1852.4|0
1652218200000|2022-05-10 21:30:00|1854.8|1852.8|1854.6|1852.6|1854.8|1852.8|1854.6|1852.6|0
1652218500000|2022-05-10 21:35:00|1854.7|1852.7|1854.6|1852.6|1854.7|1852.7|1854.5|1852.5|0
1652218800000|2022-05-10 21:40:00|1854.7|1852.7|1854.7|1852.7|1854.7|1852.7|1854.6|1852.6|0
1652219100000|2022-05-10 21:45:00|1854.6|1852.6|1854.6|1852.6|1854.7|1852.7|1854.5|1852.5|0
1652219400000|2022-05-10 21:50:00|1854.7|1852.7|1854.7|1852.7|1854.7|1852.7|1854.7|1852.7|0
1652219700000|2022-05-10 21:55:00|1854.8|1852.8|1854.7|1852.7|1854.8|1852.8|1854.6|1852.6|0
1652220000000|2022-05-10 22:00:00|1854.5|1852.5|1854.7|1852.7|1855.1|1853.1|1854.4|1852.4|0
1652220300000|2022-05-10 22:05:00|1854.8|1852.8|1854.9|1852.9|1855.2|1853.2|1854.4|1852.4|0
1652220600000|2022-05-10 22:10:00|1855.1|1853.1|1854.7|1852.7|1855.1|1853.1|1854.7|1852.7|0
1652220900000|2022-05-10 22:15:00|1854.9|1852.9|1854.7|1852.7|1855.2|1853.2|1854.7|1852.7|0
1652221200000|2022-05-10 22:20:00|1854.8|1852.8|1855.1|1853.1|1855.2|1853.2|1854.8|1852.8|0
1652221500000|2022-05-10 22:25:00|1855|1853|1855|1853|1855|1853|1854.7|1852.7|0
1652221800000|2022-05-10 22:30:00|1855.2|1853.2|1855.2|1853.2|1855.3|1853.3|1855.1|1853.1|0
1652222400000|2022-05-10 22:40:00|1855.3|1853.3|1855.3|1853.3|1855.7|1853.7|1855.2|1853.2|0
1652222700000|2022-05-10 22:45:00|1855.4|1853.4|1855.8|1853.8|1856|1854|1855.4|1853.4|0
1652223000000|2022-05-10 22:50:00|1855.5|1853.5|1856|1854|1856|1854|1855.5|1853.5|0
1652223300000|2022-05-10 22:55:00|1855.8|1853.8|1855.8|1853.8|1855.8|1853.8|1855.8|1853.8|0
1652223600000|2022-05-10 23:00:00|1855.9|1853.9|1855.9|1853.9|1856.1|1854.1|1855.8|1853.8|0
1652223900000|2022-05-10 23:05:00|1855.8|1853.8|1856|1854|1856|1854|1855.8|1853.8|0
1652224200000|2022-05-10 23:10:00|1856.1|1854.1|1856|1854|1856.4|1854.4|1856|1854|0
1652224500000|2022-05-10 23:15:00|1855.8|1853.8|1855|1853|1855.8|1853.8|1854.9|1852.9|0
1652224800000|2022-05-10 23:20:00|1854.9|1852.9|1855.6|1853.6|1855.6|1853.6|1854.9|1852.9|0
1652225100000|2022-05-10 23:25:00|1855.5|1853.5|1856.1|1854.1|1856.1|1854.1|1855.5|1853.5|0
1652225400000|2022-05-10 23:30:00|1855.9|1853.9|1854|1852|1856|1854|1853.5|1851.5|0
1652225700000|2022-05-10 23:35:00|1853.9|1851.9|1852.9|1850.9|1854.4|1852.4|1852.8|1850.8|0
1652226000000|2022-05-10 23:40:00|1853|1851|1851.7|1849.7|1853.7|1851.7|1851.7|1849.7|0
1652226300000|2022-05-10 23:45:00|1851.2|1850|1851.5|1850.3|1852.5|1851.3|1850.5|1849.3|590
1652226600000|2022-05-10 23:50:00|1851|1849.8|1850.7|1849.5|1851|1849.8|1849|1847.8|339
1652226900000|2022-05-10 23:55:00|1851|1849.8|1853|1851.8|1854|1852.8|1850.5|1849.3|681
1652227200000|2022-05-11 00:00:00|1852.8|1852|1852.3|1851.5|1853.3|1852.5|1849.8|1849|1855
1652227500000|2022-05-11 00:05:00|1851.8|1851|1859.3|1858.5|1859.8|1859|1851.8|1851|1155
1652227800000|2022-05-11 00:10:00|1858.8|1858|1855.3|1854.5|1858.8|1858|1854.8|1854|800
1652228100000|2022-05-11 00:15:00|1855|1854.2|1858.3|1857.5|1858.8|1858|1854.8|1854|680
1652228400000|2022-05-11 00:20:00|1857.8|1857|1855.8|1855|1857.8|1857|1855.8|1855|298
1652228700000|2022-05-11 00:25:00|1856.3|1855.5|1852.3|1851.5|1856.8|1856|1852.3|1851.5|423
1652229000000|2022-05-11 00:30:00|1852.8|1852|1851.8|1851|1852.8|1852|1850.3|1849.5|781
1652229300000|2022-05-11 00:35:00|1851.3|1850.5|1848.8|1848|1851.8|1851|1848.3|1847.5|499
1652229600000|2022-05-11 00:40:00|1849.3|1848.5|1847.8|1847|1849.3|1848.5|1846.3|1845.5|506
1652229900000|2022-05-11 00:45:00|1847.3|1846.5|1845.8|1845|1847.8|1847|1844.8|1844|411
1652230200000|2022-05-11 00:50:00|1845.3|1844.5|1847.8|1847|1848.3|1847.5|1844.8|1844|740
1652230500000|2022-05-11 00:55:00|1847.3|1846.5|1849.3|1848.5|1852.8|1852|1847.3|1846.5|699
1652230800000|2022-05-11 01:00:00|1848.8|1848|1847.3|1846.5|1848.8|1848|1846.3|1845.5|472
1652231100000|2022-05-11 01:05:00|1846.8|1846|1846.8|1846|1848.8|1848|1846.8|1846|364
1652231400000|2022-05-11 01:10:00|1846.3|1845.5|1847.3|1846.5|1847.8|1847|1845.8|1845|302
1652231700000|2022-05-11 01:15:00|1847.8|1847|1850.8|1850|1851.3|1850.5|1847.3|1846.5|642
1652232000000|2022-05-11 01:20:00|1850.3|1849.5|1851.3|1850.5|1852.3|1851.5|1850.3|1849.5|431
1652232300000|2022-05-11 01:25:00|1851.8|1851|1852.8|1852|1852.8|1852|1850.3|1849.5|241
1652232600000|2022-05-11 01:30:00|1852.5|1851.7|1853.3|1852.5|1854.3|1853.5|1852.3|1851.5|350
1652232900000|2022-05-11 01:35:00|1852.8|1852|1854.3|1853.5|1854.3|1853.5|1852.3|1851.5|326
1652233200000|2022-05-11 01:40:00|1854.8|1854|1855.3|1854.5|1855.8|1855|1854.3|1853.5|424
1652233500000|2022-05-11 01:45:00|1855.8|1855|1855.3|1854.5|1855.8|1855|1853.8|1853|206
1652233800000|2022-05-11 01:50:00|1854.8|1854|1857.8|1857|1858.3|1857.5|1853.8|1853|394
1652234100000|2022-05-11 01:55:00|1857.3|1856.5|1857.3|1856.5|1859.3|1858.5|1857.3|1856.5|582
1652234400000|2022-05-11 02:00:00|1856.8|1856|1854.3|1853.5|1856.8|1856|1853.8|1853|362
1652234700000|2022-05-11 02:05:00|1854.8|1854|1859.3|1858.5|1859.3|1858.5|1854.8|1854|517
1652235000000|2022-05-11 02:10:00|1858.8|1858|1858.8|1858|1860.3|1859.5|1858.3|1857.5|273
1652235300000|2022-05-11 02:15:00|1858.3|1857.5|1858.8|1858|1859.3|1858.5|1857.8|1857|186
1652235600000|2022-05-11 02:20:00|1859.3|1858.5|1858.3|1857.5|1859.3|1858.5|1857.8|1857|371
1652235900000|2022-05-11 02:25:00|1858.5|1857.7|1857.3|1856.5|1858.8|1858|1856.8|1856|381
1652236200000|2022-05-11 02:30:00|1856.8|1856|1857.8|1857|1858.3|1857.5|1856.8|1856|158
1652236500000|2022-05-11 02:35:00|1857.3|1856.5|1855.3|1854.5|1857.3|1856.5|1854.8|1854|240
1652236800000|2022-05-11 02:40:00|1855.8|1855|1854.8|1854|1856.3|1855.5|1854.3|1853.5|85
1652237100000|2022-05-11 02:45:00|1854.5|1853.7|1855.8|1855|1855.8|1855|1854.3|1853.5|25
1652237400000|2022-05-11 02:50:00|1856.3|1855.5|1856.3|1855.5|1856.5|1855.7|1855.3|1854.5|156
1652237700000|2022-05-11 02:55:00|1855.8|1855|1855.8|1855|1856.3|1855.5|1855.8|1855|39
1652238000000|2022-05-11 03:00:00|1855.3|1854.5|1856.3|1855.5|1856.3|1855.5|1855.3|1854.5|61
1652238300000|2022-05-11 03:05:00|1856.8|1856|1857.3|1856.5|1857.8|1857|1856.8|1856|157
1652238600000|2022-05-11 03:10:00|1857.5|1856.7|1855.8|1855|1857.5|1856.7|1855.3|1854.5|147
1652238900000|2022-05-11 03:15:00|1855.3|1854.5|1856.8|1856|1857.3|1856.5|1855.3|1854.5|84
1652239200000|2022-05-11 03:20:00|1857.3|1856.5|1857.8|1857|1858.3|1857.5|1857.3|1856.5|88
1652239500000|2022-05-11 03:25:00|1858.3|1857.5|1857.8|1857|1858.3|1857.5|1857.3|1856.5|94
1652239800000|2022-05-11 03:30:00|1858.3|1857.5|1856.8|1856|1858.8|1858|1856.8|1856|376
1652240100000|2022-05-11 03:35:00|1857.3|1856.5|1857.3|1856.5|1858.3|1857.5|1856.8|1856|178
1652240400000|2022-05-11 03:40:00|1857.8|1857|1857.8|1857|1858.3|1857.5|1855.8|1855|157
1652240700000|2022-05-11 03:45:00|1858.3|1857.5|1859.3|1858.5|1859.8|1859|1858.3|1857.5|443
1652241000000|2022-05-11 03:50:00|1859.8|1859|1856.8|1856|1859.8|1859|1855.8|1855|396
1652241300000|2022-05-11 03:55:00|1857.3|1856.5|1857.3|1856.5|1857.8|1857|1856.8|1856|158
1652241600000|2022-05-11 04:00:00|1856.8|1856|1857.3|1856.5|1857.8|1857|1856.3|1855.5|215
1652241900000|2022-05-11 04:05:00|1857.8|1857|1857.3|1856.5|1857.8|1857|1856.8|1856|133
1652242200000|2022-05-11 04:10:00|1857.5|1856.7|1858.3|1857.5|1858.8|1858|1857.3|1856.5|286
1652242500000|2022-05-11 04:15:00|1857.8|1857|1856.3|1855.5|1857.8|1857|1856.3|1855.5|274
1652242800000|2022-05-11 04:20:00|1855.8|1855|1855.8|1855|1856.8|1856|1855.8|1855|261
1652243100000|2022-05-11 04:25:00|1856.3|1855.5|1852.3|1851.5|1857.3|1856.5|1851.8|1851|1247
1652243400000|2022-05-11 04:30:00|1852.8|1852|1853.3|1852.5|1853.3|1852.5|1850.3|1849.5|763
1652243700000|2022-05-11 04:35:00|1853.8|1853|1851.8|1851|1853.8|1853|1850.3|1849.5|548
1652244000000|2022-05-11 04:40:00|1851.3|1850.5|1849.8|1849|1851.3|1850.5|1849.8|1849|294
1652244300000|2022-05-11 04:45:00|1850.3|1849.5|1850.3|1849.5|1851.3|1850.5|1849.8|1849|403
1652244600000|2022-05-11 04:50:00|1849.8|1849|1850.3|1849.5|1850.3|1849.5|1849.3|1848.5|401
1652244900000|2022-05-11 04:55:00|1850.8|1850|1851.3|1850.5|1851.8|1851|1850.3|1849.5|456
1652245200000|2022-05-11 05:00:00|1850.8|1850|1850.8|1850|1851.3|1850.5|1850.3|1849.5|494
1652245500000|2022-05-11 05:05:00|1851.3|1850.5|1853.8|1853|1853.8|1853|1851.3|1850.5|1162
1652245800000|2022-05-11 05:10:00|1853.3|1852.5|1854.3|1853.5|1854.3|1853.5|1852.8|1852|236
1652246100000|2022-05-11 05:15:00|1854.8|1854|1853.3|1852.5|1855.3|1854.5|1853.3|1852.5|292
1652246400000|2022-05-11 05:20:00|1853.8|1853|1854.3|1853.5|1854.8|1854|1853.3|1852.5|280
1652246700000|2022-05-11 05:25:00|1854.8|1854|1853.8|1853|1855.3|1854.5|1853.3|1852.5|218
1652247000000|2022-05-11 05:30:00|1854|1853.2|1855.3|1854.5|1855.8|1855|1854|1853.2|503
1652247300000|2022-05-11 05:35:00|1855.8|1855|1853.3|1852.5|1855.8|1855|1853.3|1852.5|704
1652247600000|2022-05-11 05:40:00|1853.8|1853|1853.8|1853|1854.3|1853.5|1853.3|1852.5|497
1652247900000|2022-05-11 05:45:00|1854.3|1853.5|1855.3|1854.5|1855.8|1855|1854.3|1853.5|493
1652248200000|2022-05-11 05:50:00|1855.8|1855|1854.3|1853.5|1855.8|1855|1853.8|1853|482
1652248500000|2022-05-11 05:55:00|1853.8|1853|1853.3|1852.5|1855.3|1854.5|1852.8|1852|2016
1652248800000|2022-05-11 06:00:00|1853.2|1852.4|1851.2|1850.4|1853.2|1852.4|1850.2|1849.4|3566
1652249100000|2022-05-11 06:05:00|1850.7|1849.9|1852.4|1850.4|1852.5|1851.4|1850.2|1849.4|781
1652249400000|2022-05-11 06:10:00|1852.5|1850.5|1853.2|1851.2|1853.2|1851.2|1851.7|1849.7|0
1652249700000|2022-05-11 06:15:00|1853.3|1851.3|1853.1|1851.1|1853.6|1851.6|1851.9|1849.9|402
1652250000000|2022-05-11 06:20:00|1853.3|1851.3|1853|1851|1853.6|1851.6|1852.3|1850.3|0
1652250300000|2022-05-11 06:25:00|1853.2|1851.2|1852.2|1850.2|1853.2|1851.2|1851.7|1849.7|0
1652250600000|2022-05-11 06:30:00|1852.3|1850.3|1852.2|1850.2|1852.8|1850.8|1852.1|1850.1|0
1652250900000|2022-05-11 06:35:00|1852|1850|1850.7|1848.7|1852|1850|1850.6|1848.6|0
1652251200000|2022-05-11 06:40:00|1850.6|1848.6|1851.1|1849.1|1851.6|1849.6|1850.6|1848.6|0
1652251500000|2022-05-11 06:45:00|1850.9|1848.9|1850.4|1848.4|1850.9|1848.9|1850|1848|0
1652251800000|2022-05-11 06:50:00|1850.3|1848.3|1850.1|1848.1|1850.6|1848.6|1849.9|1847.9|0
1652252100000|2022-05-11 06:55:00|1850.3|1848.3|1850.4|1848.4|1850.6|1848.6|1849.6|1847.6|0
1652252400000|2022-05-11 07:00:00|1850.5|1848.5|1849.5|1847.5|1850.8|1848.8|1848.9|1846.9|0
1652252700000|2022-05-11 07:05:00|1849.4|1847.4|1851|1849|1851.2|1849.2|1849|1847|0
1652253000000|2022-05-11 07:10:00|1850.9|1848.9|1848.4|1846.4|1850.9|1848.9|1848.4|1846.4|0
1652253300000|2022-05-11 07:15:00|1848.2|1846.2|1847.8|1845.8|1848.3|1846.3|1846.6|1844.6|0
1652253600000|2022-05-11 07:20:00|1847.9|1845.9|1847.9|1845.9|1850.2|1848.2|1847.7|1845.7|0
1652253900000|2022-05-11 07:25:00|1847.8|1845.8|1847.2|1845.2|1848.2|1846.2|1845.9|1843.9|0
1652254200000|2022-05-11 07:30:00|1847.1|1845.1|1844.4|1843.2|1847.1|1845.1|1842.9|1841.7|600
1652254500000|2022-05-11 07:35:00|1844.7|1843.5|1845.9|1844.7|1845.9|1844.7|1844.4|1843.2|161
1652254800000|2022-05-11 07:40:00|1845.4|1844.2|1845.4|1844.2|1846.4|1845.2|1844.9|1843.7|218
1652255100000|2022-05-11 07:45:00|1845.7|1844.5|1845.9|1844.7|1846.4|1845.2|1844.4|1843.2|142
1652255400000|2022-05-11 07:50:00|1845.4|1844.2|1845.4|1844.2|1845.9|1844.7|1844.9|1843.7|204
1652255700000|2022-05-11 07:55:00|1845.2|1844|1846.4|1845.2|1846.9|1845.7|1844.4|1843.2|181
1652256000000|2022-05-11 08:00:00|1846.2|1845|1846.9|1845.7|1847.4|1846.2|1846.2|1845|146
1652256300000|2022-05-11 08:05:00|1847.2|1846|1847.9|1846.7|1847.9|1846.7|1846.4|1845.2|116
1652256600000|2022-05-11 08:10:00|1848.4|1847.2|1849.4|1848.2|1849.9|1848.7|1848.4|1847.2|206
1652256900000|2022-05-11 08:15:00|1849.9|1848.7|1849.4|1848.2|1850.4|1849.2|1849.4|1848.2|163
1652257200000|2022-05-11 08:20:00|1849.7|1848.5|1851.7|1850.5|1851.9|1850.7|1849.4|1848.2|230
1652257500000|2022-05-11 08:25:00|1851.4|1850.2|1852.4|1851.2|1852.9|1851.7|1851.4|1850.2|153
1652257800000|2022-05-11 08:30:00|1852.7|1851.5|1852.9|1851.7|1853.4|1852.2|1851.9|1850.7|280
1652258100000|2022-05-11 08:35:00|1853.4|1852.2|1854.4|1853.2|1854.4|1853.2|1852.9|1851.7|149
1652258400000|2022-05-11 08:40:00|1854.2|1853|1855.9|1854.7|1856.4|1855.2|1854.2|1853|94
1652258700000|2022-05-11 08:45:00|1856.2|1855|1856.4|1855.2|1856.4|1855.2|1855.4|1854.2|75
1652259000000|2022-05-11 08:50:00|1856.7|1855.5|1856.9|1855.7|1857.2|1856|1855.9|1854.7|68
1652259300000|2022-05-11 08:55:00|1857.2|1856|1856.7|1855.5|1857.4|1856.2|1856.4|1855.2|35
1652259600000|2022-05-11 09:00:00|1856.9|1855.7|1857.4|1856.2|1857.9|1856.7|1856.4|1855.2|170
1652259900000|2022-05-11 09:05:00|1856.9|1855.7|1857.4|1856.2|1857.9|1856.7|1856.4|1855.2|83
1652260200000|2022-05-11 09:10:00|1857.7|1856.5|1856.9|1855.7|1858.2|1857|1856.9|1855.7|57
1652260500000|2022-05-11 09:15:00|1856.7|1855.5|1855.9|1854.7|1856.9|1855.7|1855.9|1854.7|80
1652260800000|2022-05-11 09:20:00|1856.2|1855|1854.4|1853.2|1856.4|1855.2|1854.4|1853.2|71
1652261100000|2022-05-11 09:25:00|1854.9|1853.7|1855.9|1854.7|1856.2|1855|1854.9|1853.7|42
1652261400000|2022-05-11 09:30:00|1856.2|1855|1856.4|1855.2|1856.7|1855.5|1855.4|1854.2|56
1652261700000|2022-05-11 09:35:00|1856.7|1855.5|1856.4|1855.2|1856.9|1855.7|1855.9|1854.7|58
1652262000000|2022-05-11 09:40:00|1856.7|1855.5|1856.4|1855.2|1856.9|1855.7|1855.4|1854.2|20
1652262300000|2022-05-11 09:45:00|1855.9|1854.7|1856.4|1855.2|1856.7|1855.5|1855.4|1854.2|60
1652262600000|2022-05-11 09:50:00|1856.2|1855|1856.4|1855.2|1857.2|1856|1856.2|1855|24
1652262900000|2022-05-11 09:55:00|1856.2|1855|1855.9|1854.7|1856.7|1855.5|1855.9|1854.7|62
1652263200000|2022-05-11 10:00:00|1856.2|1855|1855.4|1854.2|1856.9|1855.7|1855.4|1854.2|27
1652263500000|2022-05-11 10:05:00|1855.7|1854.5|1853.9|1852.7|1855.9|1854.7|1853.4|1852.2|104
1652263800000|2022-05-11 10:10:00|1854.4|1853.2|1854.9|1853.7|1855.4|1854.2|1853.9|1852.7|71
1652264100000|2022-05-11 10:15:00|1854.7|1853.5|1855.4|1854.2|1855.9|1854.7|1854.7|1853.5|22
1652264400000|2022-05-11 10:20:00|1855.7|1854.5|1855.4|1854.2|1855.9|1854.7|1854.9|1853.7|17
1652264700000|2022-05-11 10:25:00|1855.7|1854.5|1856.4|1855.2|1856.9|1855.7|1854.9|1853.7|64
1652265000000|2022-05-11 10:30:00|1856.9|1855.7|1857.4|1856.2|1857.9|1856.7|1856.9|1855.7|69
1652265300000|2022-05-11 10:35:00|1857.2|1856|1857.9|1856.7|1857.9|1856.7|1856.9|1855.7|67
1652265600000|2022-05-11 10:40:00|1857.7|1856.5|1858.4|1857.2|1858.9|1857.7|1857.7|1856.5|48
1652265900000|2022-05-11 10:45:00|1858.7|1857.5|1857.9|1856.7|1858.9|1857.7|1857.9|1856.7|49
1652266200000|2022-05-11 10:50:00|1858.4|1857.2|1858.2|1857|1858.4|1857.2|1857.4|1856.2|66
1652266500000|2022-05-11 10:55:00|1858.4|1857.2|1858.4|1857.2|1858.9|1857.7|1857.9|1856.7|88
1652266800000|2022-05-11 11:00:00|1858.2|1857|1857.9|1856.7|1858.9|1857.7|1857.9|1856.7|36
1652267100000|2022-05-11 11:05:00|1857.7|1856.5|1857.9|1856.7|1857.9|1856.7|1857.4|1856.2|8
1652267400000|2022-05-11 11:10:00|1858.2|1857|1857.9|1856.7|1858.4|1857.2|1857.9|1856.7|4
1652267700000|2022-05-11 11:15:00|1858.2|1857|1857.9|1856.7|1858.4|1857.2|1857.4|1856.2|23
1652268000000|2022-05-11 11:20:00|1858.4|1857.2|1858.4|1857.2|1858.4|1857.2|1858.2|1857|2
1652268300000|2022-05-11 11:25:00|1857.9|1856.7|1858.9|1857.7|1858.9|1857.7|1857.9|1856.7|64
1652268600000|2022-05-11 11:30:00|1858.7|1857.5|1858.4|1857.2|1858.7|1857.5|1857.9|1856.7|74
1652268900000|2022-05-11 11:35:00|1858.7|1857.5|1859.9|1858.7|1860.9|1859.7|1858.4|1857.2|153
1652269200000|2022-05-11 11:40:00|1860.2|1859|1860.4|1859.2|1860.7|1859.5|1859.9|1858.7|85
1652269500000|2022-05-11 11:45:00|1860.2|1859|1859.4|1858.2|1860.4|1859.2|1859.4|1858.2|18
1652269800000|2022-05-11 11:50:00|1859.7|1858.5|1859.9|1858.7|1859.9|1858.7|1858.9|1857.7|54
1652270100000|2022-05-11 11:55:00|1859.7|1858.5|1859.9|1858.7|1859.9|1858.7|1859.4|1858.2|73
1652270400000|2022-05-11 12:00:00|1859.7|1858.5|1860.4|1859.2|1860.9|1859.7|1859.7|1858.5|218
1652270700000|2022-05-11 12:05:00|1860.2|1859|1859.9|1858.7|1860.4|1859.2|1859.4|1858.2|102
1652271000000|2022-05-11 12:10:00|1859.7|1858.5|1859.4|1858.2|1860.4|1859.2|1859.4|1858.2|87
1652271300000|2022-05-11 12:15:00|1859.7|1858.5|1858.9|1857.7|1859.9|1858.7|1858.9|1857.7|74
1652271600000|2022-05-11 12:20:00|1858.7|1857.5|1858.9|1857.7|1858.9|1857.7|1857.7|1856.5|107
1652271900000|2022-05-11 12:25:00|1859.2|1858|1857.7|1856.5|1859.9|1858.7|1857.7|1856.5|76
1652272200000|2022-05-11 12:30:00|1856.9|1855.7|1850.9|1849.7|1856.9|1855.7|1848.4|1847.2|1261
1652272500000|2022-05-11 12:35:00|1850.4|1849.2|1842.9|1841.7|1851.4|1850.2|1842.7|1841.5|719
1652272800000|2022-05-11 12:40:00|1842.4|1841.2|1845.9|1844.7|1846.7|1845.5|1841.9|1840.7|410
1652273100000|2022-05-11 12:45:00|1845.7|1844.5|1845.4|1844.2|1846.9|1845.7|1843.9|1842.7|307
1652273400000|2022-05-11 12:50:00|1845.2|1844|1839.9|1838.7|1845.7|1844.5|1839.9|1838.7|300
1652273700000|2022-05-11 12:55:00|1840.2|1839|1841.4|1840.2|1842.4|1841.2|1838.9|1837.7|199
1652274000000|2022-05-11 13:00:00|1841.2|1840|1842.7|1841.5|1842.9|1841.7|1840.9|1839.7|83
1652274300000|2022-05-11 13:05:00|1842.4|1841.2|1845.4|1844.2|1845.9|1844.7|1842.4|1841.2|119
1652274600000|2022-05-11 13:10:00|1845.2|1844|1844.7|1843.5|1845.4|1844.2|1843.4|1842.2|182
1652274900000|2022-05-11 13:15:00|1844.9|1843.7|1847.4|1846.2|1847.9|1846.7|1843.4|1842.2|246
1652275200000|2022-05-11 13:20:00|1847.7|1846.5|1847.9|1846.7|1848.9|1847.7|1846.7|1845.5|430
1652275500000|2022-05-11 13:25:00|1848.4|1847.2|1848.4|1847.2|1848.9|1847.7|1847.4|1846.2|232
1652275800000|2022-05-11 13:30:00|1848.9|1847.7|1847.4|1846.2|1851.9|1850.7|1846.9|1845.7|949
1652276100000|2022-05-11 13:35:00|1846.9|1845.7|1846.4|1845.2|1848.2|1847|1844.9|1843.7|619
1652276400000|2022-05-11 13:40:00|1845.9|1844.7|1853.9|1852.7|1853.9|1852.7|1844.9|1843.7|914
1652276700000|2022-05-11 13:45:00|1854.2|1853|1858.9|1857.7|1859.9|1858.7|1852.9|1851.7|790
1652277000000|2022-05-11 13:50:00|1858.7|1857.5|1858.9|1857.7|1860.9|1859.7|1856.9|1855.7|648
1652277300000|2022-05-11 13:55:00|1858.4|1857.2|1859.4|1858.2|1859.4|1858.2|1856.2|1855|438
1652277600000|2022-05-11 14:00:00|1859.2|1858|1859.4|1858.2|1859.9|1858.7|1856.9|1855.7|578
1652277900000|2022-05-11 14:05:00|1858.9|1857.7|1855.4|1854.2|1859.2|1858|1854.9|1853.7|376
1652278200000|2022-05-11 14:10:00|1855.2|1854|1856.9|1855.7|1858.4|1857.2|1854.2|1853|770
1652278500000|2022-05-11 14:15:00|1856.4|1855.2|1858.9|1857.7|1858.9|1857.7|1855.9|1854.7|261
1652278800000|2022-05-11 14:20:00|1859.2|1858|1862.9|1861.7|1863.4|1862.2|1857.9|1856.7|390
1652279100000|2022-05-11 14:25:00|1863.2|1862|1862.7|1861.5|1864.4|1863.2|1861.4|1860.2|297
1652279400000|2022-05-11 14:30:00|1862.4|1861.2|1860.9|1859.7|1863.4|1862.2|1859.7|1858.5|249
1652279700000|2022-05-11 14:35:00|1861.2|1860|1862.9|1861.7|1863.4|1862.2|1859.4|1858.2|337
1652280000000|2022-05-11 14:40:00|1862.7|1861.5|1864.4|1863.2|1864.4|1863.2|1861.9|1860.7|177
1652280300000|2022-05-11 14:45:00|1863.9|1862.7|1863.4|1862.2|1865.4|1864.2|1862.4|1861.2|263
1652280600000|2022-05-11 14:50:00|1862.9|1861.7|1859.7|1858.5|1863.4|1862.2|1858.9|1857.7|355
1652280900000|2022-05-11 14:55:00|1859.9|1858.7|1859.9|1858.7|1860.4|1859.2|1858.4|1857.2|261
1652281200000|2022-05-11 15:00:00|1859.7|1858.5|1858.9|1857.7|1860.4|1859.2|1857.4|1856.2|321
1652281500000|2022-05-11 15:05:00|1859.4|1858.2|1858.4|1857.2|1859.4|1858.2|1857.4|1856.2|106
1652281800000|2022-05-11 15:10:00|1858.7|1857.5|1860.4|1859.2|1860.9|1859.7|1857.9|1856.7|106
1652282100000|2022-05-11 15:15:00|1860.9|1859.7|1856.4|1855.2|1860.9|1859.7|1855.9|1854.7|245
1652282400000|2022-05-11 15:20:00|1856.2|1855|1858.9|1857.7|1859.4|1858.2|1856.2|1855|113
1652282700000|2022-05-11 15:25:00|1858.7|1857.5|1859.4|1858.2|1860.4|1859.2|1857.9|1856.7|221
1652283000000|2022-05-11 15:30:00|1859.9|1858.7|1861.4|1860.2|1862.2|1861|1858.9|1857.7|200
1652283300000|2022-05-11 15:35:00|1861.7|1860.5|1863.9|1862.7|1865.4|1864.2|1859.9|1858.7|231
1652283600000|2022-05-11 15:40:00|1863.7|1862.5|1863.4|1862.2|1864.9|1863.7|1862.9|1861.7|82
1652283900000|2022-05-11 15:45:00|1863.9|1862.7|1861.9|1860.7|1863.9|1862.7|1861.4|1860.2|96
1652284200000|2022-05-11 15:50:00|1862.4|1861.2|1860.4|1859.2|1862.4|1861.2|1859.7|1858.5|166
1652284500000|2022-05-11 15:55:00|1860.2|1859|1860.2|1859|1860.4|1859.2|1858.4|1857.2|76
1652284800000|2022-05-11 16:00:00|1859.9|1858.7|1858.4|1857.2|1859.9|1858.7|1857.4|1856.2|109
1652285100000|2022-05-11 16:05:00|1858.7|1857.5|1857.9|1856.7|1859.9|1858.7|1857.4|1856.2|41
1652285400000|2022-05-11 16:10:00|1857.7|1856.5|1856.9|1855.7|1857.9|1856.7|1855.9|1854.7|76
1652285700000|2022-05-11 16:15:00|1856.4|1855.2|1854.2|1853|1856.9|1855.7|1853.9|1852.7|125
1652286000000|2022-05-11 16:20:00|1853.9|1852.7|1857.4|1856.2|1857.9|1856.7|1853.9|1852.7|118
1652286300000|2022-05-11 16:25:00|1857.7|1856.5|1850.9|1849.7|1857.9|1856.7|1850.4|1849.2|338
1652286600000|2022-05-11 16:30:00|1850.7|1849.5|1849.4|1848.2|1850.9|1849.7|1848.9|1847.7|144
1652286900000|2022-05-11 16:35:00|1848.9|1847.7|1849.2|1848|1850.9|1849.7|1848.7|1847.5|117
1652287200000|2022-05-11 16:40:00|1848.9|1847.7|1847.4|1846.2|1850.9|1849.7|1846.9|1845.7|92
1652287500000|2022-05-11 16:45:00|1846.9|1845.7|1848.4|1847.2|1848.7|1847.5|1845.9|1844.7|146
1652287800000|2022-05-11 16:50:00|1847.9|1846.7|1845.4|1844.2|1847.9|1846.7|1844.9|1843.7|62
1652288100000|2022-05-11 16:55:00|1844.9|1843.7|1843.9|1842.7|1845.9|1844.7|1843.4|1842.2|93
1652288400000|2022-05-11 17:00:00|1843.4|1842.2|1841.9|1840.7|1843.9|1842.7|1841.9|1840.7|220
1652288700000|2022-05-11 17:05:00|1841.4|1840.2|1840.9|1839.7|1842.9|1841.7|1840.4|1839.2|209
1652289000000|2022-05-11 17:10:00|1840.7|1839.5|1840.9|1839.7|1842.4|1841.2|1839.9|1838.7|170
1652289300000|2022-05-11 17:15:00|1840.7|1839.5|1840.7|1839.5|1842.4|1841.2|1840.4|1839.2|113
1652289600000|2022-05-11 17:20:00|1840.9|1839.7|1841.9|1840.7|1842.4|1841.2|1838.9|1837.7|163
1652289900000|2022-05-11 17:25:00|1841.7|1840.5|1838.4|1837.2|1841.9|1840.7|1838.4|1837.2|172
1652290200000|2022-05-11 17:30:00|1838.2|1837|1840.2|1839|1840.9|1839.7|1837.4|1836.2|147
1652290500000|2022-05-11 17:35:00|1840.4|1839.2|1835.9|1834.7|1840.9|1839.7|1835.9|1834.7|207
1652290800000|2022-05-11 17:40:00|1835.7|1834.5|1835.4|1834.2|1836.4|1835.2|1834.9|1833.7|93
1652291100000|2022-05-11 17:45:00|1835.2|1834|1835.9|1834.7|1835.9|1834.7|1833.4|1832.2|193
1652291400000|2022-05-11 17:50:00|1835.7|1834.5|1834.9|1833.7|1836.9|1835.7|1833.9|1832.7|101
1652291700000|2022-05-11 17:55:00|1835.4|1834.2|1832.9|1831.7|1835.9|1834.7|1831.9|1830.7|166
1652292000000|2022-05-11 18:00:00|1833.2|1832|1837.9|1836.7|1837.9|1836.7|1832.9|1831.7|195
1652292300000|2022-05-11 18:05:00|1838.4|1837.2|1836.2|1835|1838.4|1837.2|1835.9|1834.7|142
1652292600000|2022-05-11 18:10:00|1836.4|1835.2|1838.4|1837.2|1838.4|1837.2|1835.2|1834|130
1652292900000|2022-05-11 18:15:00|1838.9|1837.7|1839.7|1838.5|1840.4|1839.2|1837.4|1836.2|157
1652293200000|2022-05-11 18:20:00|1839.4|1838.2|1841.4|1840.2|1841.9|1840.7|1836.9|1835.7|182
1652293500000|2022-05-11 18:25:00|1841.9|1840.7|1841.4|1840.2|1843.9|1842.7|1840.4|1839.2|122
1652293800000|2022-05-11 18:30:00|1841.2|1840|1843.4|1842.2|1843.4|1842.2|1839.4|1838.2|207
1652294100000|2022-05-11 18:35:00|1842.9|1841.7|1843.2|1842|1843.9|1842.7|1841.9|1840.7|100
1652294400000|2022-05-11 18:40:00|1843.4|1842.2|1845.9|1844.7|1845.9|1844.7|1841.4|1840.2|79
1652294700000|2022-05-11 18:45:00|1846.2|1845|1842.2|1841|1846.9|1845.7|1841.9|1840.7|113
1652295000000|2022-05-11 18:50:00|1842.4|1841.2|1840.4|1839.2|1842.9|1841.7|1839.4|1838.2|68
1652295300000|2022-05-11 18:55:00|1840.7|1839.5|1838.9|1837.7|1841.4|1840.2|1838.7|1837.5|53
1652295600000|2022-05-11 19:00:00|1838.4|1837.2|1837.4|1836.2|1839.7|1838.5|1837.2|1836|67
1652295900000|2022-05-11 19:05:00|1837.2|1836|1839.9|1838.7|1840.4|1839.2|1836.4|1835.2|98
1652296200000|2022-05-11 19:10:00|1839.4|1838.2|1839.4|1838.2|1841.4|1840.2|1838.9|1837.7|222
1652296500000|2022-05-11 19:15:00|1838.9|1837.7|1839.4|1838.2|1840.9|1839.7|1836.9|1835.7|145
1652296800000|2022-05-11 19:20:00|1839.7|1838.5|1838.4|1837.2|1839.9|1838.7|1837.4|1836.2|136
1652297100000|2022-05-11 19:25:00|1838.7|1837.5|1838.4|1837.2|1840.4|1839.2|1837.4|1836.2|55
1652297400000|2022-05-11 19:30:00|1838.2|1837|1837.9|1836.7|1839.9|1838.7|1837.4|1836.2|76
1652297700000|2022-05-11 19:35:00|1837.7|1836.5|1834.9|1833.7|1837.9|1836.7|1834.9|1833.7|72
1652298000000|2022-05-11 19:40:00|1834.7|1833.5|1834.9|1833.7|1835.9|1834.7|1834.4|1833.2|88
1652298300000|2022-05-11 19:45:00|1835.2|1834|1832.4|1831.2|1835.2|1834|1831.9|1830.7|133
1652298600000|2022-05-11 19:50:00|1832.2|1831|1831.4|1830.2|1833.4|1832.2|1829.9|1828.7|249
1652298900000|2022-05-11 19:55:00|1831.7|1830.5|1831.4|1830.2|1831.9|1830.7|1829.9|1828.7|184
1652299200000|2022-05-11 20:00:00|1830.9|1829.7|1832.9|1831.7|1832.9|1831.7|1830.9|1829.7|103
1652299500000|2022-05-11 20:05:00|1833.2|1832|1833.4|1832.2|1834.2|1833|1832.9|1831.7|38
1652299800000|2022-05-11 20:10:00|1833.9|1832.7|1834.4|1833.2|1834.9|1833.7|1833.4|1832.2|28
1652300100000|2022-05-11 20:15:00|1834.7|1833.5|1834.4|1833.2|1835.4|1834.2|1834.4|1833.2|17
1652300400000|2022-05-11 20:20:00|1834.2|1833|1834.9|1833.7|1834.9|1833.7|1834.2|1833|14
1652300700000|2022-05-11 20:25:00|1835.2|1834|1835.4|1834.2|1835.4|1834.2|1835.2|1834|22
1652301000000|2022-05-11 20:30:00|1835.7|1834.5|1835.4|1834.2|1835.9|1834.7|1834.9|1833.7|61
1652301300000|2022-05-11 20:35:00|1835.2|1834|1835.9|1834.7|1835.9|1834.7|1834.9|1833.7|4
1652301600000|2022-05-11 20:40:00|1835.7|1834.5|1835.9|1834.7|1836.7|1835.5|1835.7|1834.5|7
1652301900000|2022-05-11 20:45:00|1836.2|1835|1836.4|1835.2|1836.4|1835.2|1835.9|1834.7|8
1652302200000|2022-05-11 20:50:00|1836.9|1835.7|1837.2|1835.2|1837.4|1836.2|1836.2|1835|80
1652302500000|2022-05-11 20:55:00|1837.1|1835.1|1836.5|1834.5|1837.2|1835.2|1836.2|1834.2|0
1652302800000|2022-05-11 21:00:00|1836.3|1834.3|1836.3|1834.3|1836.3|1834.3|1836.3|1834.3|9
1652303100000|2022-05-11 21:05:00|1836.2|1834.2|1836.2|1834.2|1836.3|1834.3|1836.2|1834.2|0
1652303400000|2022-05-11 21:10:00|1836.1|1834.1|1836.1|1834.1|1836.2|1834.2|1836.1|1834.1|0
1652303700000|2022-05-11 21:15:00|1835.7|1833.7|1835.5|1833.5|1835.7|1833.7|1835.4|1833.4|0
1652304000000|2022-05-11 21:20:00|1835.6|1833.6|1835.2|1833.2|1835.6|1833.6|1835|1833|0
1652304300000|2022-05-11 21:25:00|1835.1|1833.1|1835.1|1833.1|1835.3|1833.3|1835|1833|0
1652304600000|2022-05-11 21:30:00|1835.2|1833.2|1835.3|1833.3|1835.5|1833.5|1835|1833|0
1652304900000|2022-05-11 21:35:00|1835.2|1833.2|1835.2|1833.2|1835.3|1833.3|1835|1833|0
1652305200000|2022-05-11 21:40:00|1835.3|1833.3|1835.1|1833.1|1835.3|1833.3|1835.1|1833.1|0
1652305500000|2022-05-11 21:45:00|1835.2|1833.2|1835.5|1833.5|1835.5|1833.5|1835.2|1833.2|0
1652305800000|2022-05-11 21:50:00|1835.6|1833.6|1835.6|1833.6|1835.6|1833.6|1835.5|1833.5|0
1652306100000|2022-05-11 21:55:00|1835.5|1833.5|1835.8|1833.8|1836|1834|1835.4|1833.4|0
1652306400000|2022-05-11 22:00:00|1835.6|1833.6|1835.2|1833.2|1836.2|1834.2|1834.3|1832.3|0
1652306700000|2022-05-11 22:05:00|1835|1833|1834.4|1832.4|1835|1833|1833.8|1831.8|0
1652307000000|2022-05-11 22:10:00|1834.1|1832.1|1832.8|1830.8|1834.7|1832.7|1832.8|1830.8|0
1652307300000|2022-05-11 22:15:00|1832.9|1830.9|1832.3|1830.3|1833|1831|1831.8|1829.8|0
1652307600000|2022-05-11 22:20:00|1832.4|1830.4|1832.2|1830.2|1833.1|1831.1|1831.9|1829.9|0
1652307900000|2022-05-11 22:25:00|1832.1|1830.1|1833|1831|1833.1|1831.1|1832.1|1830.1|0
1652308200000|2022-05-11 22:30:00|1832.9|1830.9|1833.3|1831.3|1833.3|1831.3|1832.4|1830.4|0
1652308500000|2022-05-11 22:35:00|1833.4|1831.4|1833.9|1831.9|1834|1832|1833.3|1831.3|0
1652308800000|2022-05-11 22:40:00|1834|1832|1834|1832|1834.3|1832.3|1833.6|1831.6|0
1652309100000|2022-05-11 22:45:00|1834.3|1832.3|1834.2|1832.2|1834.5|1832.5|1834|1832|0
1652309400000|2022-05-11 22:50:00|1834.1|1832.1|1834.8|1832.8|1834.9|1832.9|1833.1|1831.1|0
1652309700000|2022-05-11 22:55:00|1834.9|1832.9|1834.9|1832.9|1835|1833|1834.6|1832.6|0
1652310000000|2022-05-11 23:00:00|1835|1833|1834.4|1832.4|1835|1833|1833.8|1831.8|0
1652310300000|2022-05-11 23:05:00|1834.2|1832.2|1834|1832|1834.4|1832.4|1833.7|1831.7|0
1652310600000|2022-05-11 23:10:00|1834.1|1832.1|1834.2|1832.2|1834.4|1832.4|1833.7|1831.7|0
1652310900000|2022-05-11 23:15:00|1834.3|1832.3|1834.3|1832.3|1834.4|1832.4|1834|1832|0
1652311200000|2022-05-11 23:20:00|1834.2|1832.2|1833.1|1831.1|1834.3|1832.3|1832.8|1830.8|0
1652311500000|2022-05-11 23:25:00|1833.2|1831.2|1832.9|1830.9|1833.3|1831.3|1832.5|1830.5|0
1652311800000|2022-05-11 23:30:00|1832.8|1830.8|1834.2|1832.2|1834.4|1832.4|1831.9|1829.9|0
1652312100000|2022-05-11 23:35:00|1834.3|1832.3|1835|1833|1835.5|1833.5|1833.8|1831.8|0
1652312400000|2022-05-11 23:40:00|1834.9|1832.9|1835.9|1833.9|1835.9|1833.9|1834.3|1832.3|0
1652312700000|2022-05-11 23:45:00|1835.7|1833.7|1833.9|1832.7|1836.2|1834.7|1833.9|1832.7|888
1652313000000|2022-05-11 23:50:00|1833.4|1832.2|1831.9|1830.7|1833.7|1832.5|1830.9|1829.7|394
1652313300000|2022-05-11 23:55:00|1832.4|1831.2|1834.9|1833.7|1835.4|1834.2|1831.9|1830.7|683
1652313600000|2022-05-12 00:00:00|1834.7|1833.9|1834.2|1833.4|1835.2|1834.4|1832.2|1831.4|1843
1652313900000|2022-05-12 00:05:00|1834|1833.2|1837.2|1836.4|1840.2|1839.4|1833.2|1832.4|1296
1652314200000|2022-05-12 00:10:00|1836.7|1835.9|1835.7|1834.9|1837.2|1836.4|1833.7|1832.9|934
1652314500000|2022-05-12 00:15:00|1835.2|1834.4|1829.2|1828.4|1835.2|1834.4|1828.2|1827.4|1531
1652314800000|2022-05-12 00:20:00|1828.7|1827.9|1826.7|1825.9|1828.7|1827.9|1826|1825.2|727
1652315100000|2022-05-12 00:25:00|1826.2|1825.4|1831.2|1830.4|1831.2|1830.4|1825.7|1824.9|710
1652315400000|2022-05-12 00:30:00|1830.7|1829.9|1829.7|1828.9|1831.2|1830.4|1827.2|1826.4|927
1652315700000|2022-05-12 00:35:00|1829.2|1828.4|1831.2|1830.4|1832.2|1831.4|1828.7|1827.9|522
1652316000000|2022-05-12 00:40:00|1831.7|1830.9|1837.2|1836.4|1837.7|1836.9|1831.2|1830.4|899
1652316300000|2022-05-12 00:45:00|1837|1836.2|1836.2|1835.4|1837|1836.2|1834.2|1833.4|481
1652316600000|2022-05-12 00:50:00|1836.7|1835.9|1839.2|1838.4|1839.2|1838.4|1836.7|1835.9|375
1652316900000|2022-05-12 00:55:00|1838.7|1837.9|1842.2|1841.4|1842.2|1841.4|1838.2|1837.4|448
1652317200000|2022-05-12 01:00:00|1841.7|1840.9|1842.5|1841.7|1843.2|1842.4|1840.5|1839.7|566
1652317500000|2022-05-12 01:05:00|1842.7|1841.9|1840.7|1839.9|1842.7|1841.9|1840.7|1839.9|497
1652317800000|2022-05-12 01:10:00|1840.2|1839.4|1841.7|1840.9|1843.2|1842.4|1840.2|1839.4|323
1652318100000|2022-05-12 01:15:00|1842.2|1841.4|1843.7|1842.9|1844.7|1843.9|1841.7|1840.9|478
1652318400000|2022-05-12 01:20:00|1844.2|1843.4|1842.7|1841.9|1844.2|1843.4|1842|1841.2|275
1652318700000|2022-05-12 01:25:00|1842.2|1841.4|1843.7|1842.9|1844.2|1843.4|1841.2|1840.4|328
1652319000000|2022-05-12 01:30:00|1843.2|1842.4|1844.2|1843.4|1846.2|1845.4|1843.2|1842.4|515
1652319300000|2022-05-12 01:35:00|1843.7|1842.9|1843.2|1842.4|1844.2|1843.4|1842.7|1841.9|425
1652319600000|2022-05-12 01:40:00|1842.7|1841.9|1843.2|1842.4|1844.2|1843.4|1842.2|1841.4|570
1652319900000|2022-05-12 01:45:00|1843.7|1842.9|1846.2|1845.4|1846.7|1845.9|1843.7|1842.9|473
1652320200000|2022-05-12 01:50:00|1846.7|1845.9|1845.7|1844.9|1847.7|1846.9|1845.7|1844.9|374
1652320500000|2022-05-12 01:55:00|1845.5|1844.7|1845.2|1844.4|1847.2|1846.4|1845.2|1844.4|435
1652320800000|2022-05-12 02:00:00|1844.7|1843.9|1844.7|1843.9|1845.7|1844.9|1844.2|1843.4|383
1652321100000|2022-05-12 02:05:00|1845.2|1844.4|1845.2|1844.4|1846|1845.2|1844.7|1843.9|187
1652321400000|2022-05-12 02:10:00|1844.7|1843.9|1845.7|1844.9|1846.2|1845.4|1844.7|1843.9|203
1652321700000|2022-05-12 02:15:00|1845.2|1844.4|1847.7|1846.9|1847.7|1846.9|1844.7|1843.9|178
1652322000000|2022-05-12 02:20:00|1847.5|1846.7|1847.7|1846.9|1848.2|1847.4|1847.2|1846.4|156
1652322300000|2022-05-12 02:25:00|1848.2|1847.4|1846.7|1845.9|1848.2|1847.4|1846.2|1845.4|172
1652322600000|2022-05-12 02:30:00|1847.2|1846.4|1845.2|1844.4|1847.2|1846.4|1844.5|1843.7|241
1652322900000|2022-05-12 02:35:00|1844.7|1843.9|1843.7|1842.9|1844.7|1843.9|1843.7|1842.9|86
1652323200000|2022-05-12 02:40:00|1843.2|1842.4|1843.2|1842.4|1843.7|1842.9|1843.2|1842.4|79
1652323500000|2022-05-12 02:45:00|1843.7|1842.9|1842.2|1841.4|1843.7|1842.9|1842.2|1841.4|255
1652323800000|2022-05-12 02:50:00|1842|1841.2|1842.2|1841.4|1842.2|1841.4|1841.2|1840.4|336
1652324100000|2022-05-12 02:55:00|1841.7|1840.9|1843.2|1842.4|1843.7|1842.9|1841.7|1840.9|156
1652324400000|2022-05-12 03:00:00|1843.7|1842.9|1842.7|1841.9|1844.2|1843.4|1842.7|1841.9|259
1652324700000|2022-05-12 03:05:00|1842.2|1841.4|1842.7|1841.9|1843.2|1842.4|1842.2|1841.4|107
1652325000000|2022-05-12 03:10:00|1842.2|1841.4|1842.2|1841.4|1842.7|1841.9|1841.7|1840.9|137
1652325300000|2022-05-12 03:15:00|1841.7|1840.9|1842.2|1841.4|1843.2|1842.4|1841.7|1840.9|175
1652325600000|2022-05-12 03:20:00|1841.7|1840.9|1842.2|1841.4|1842.7|1841.9|1841.7|1840.9|167
1652325900000|2022-05-12 03:25:00|1842.5|1841.7|1842.7|1841.9|1842.7|1841.9|1842.2|1841.4|162
1652326200000|2022-05-12 03:30:00|1843.2|1842.4|1843.2|1842.4|1844|1843.2|1841.2|1840.4|660
1652326500000|2022-05-12 03:35:00|1842.7|1841.9|1842.7|1841.9|1843.7|1842.9|1841.2|1840.4|458
1652326800000|2022-05-12 03:40:00|1842.2|1841.4|1839.7|1838.9|1842.7|1841.9|1839.2|1838.4|468
1652327100000|2022-05-12 03:45:00|1840.2|1839.4|1840.7|1839.9|1840.7|1839.9|1838.7|1837.9|496
1652327400000|2022-05-12 03:50:00|1840.2|1839.4|1840.2|1839.4|1840.7|1839.9|1839.2|1838.4|234
1652327700000|2022-05-12 03:55:00|1840.5|1839.7|1839.8|1839|1841.3|1840.5|1839.3|1838.5|537
1652328000000|2022-05-12 04:00:00|1840.3|1839.5|1840.8|1840|1841.8|1841|1840.3|1839.5|364
1652328300000|2022-05-12 04:05:00|1840.3|1839.5|1838.8|1838|1840.3|1839.5|1838.3|1837.5|288
1652328600000|2022-05-12 04:10:00|1839.3|1838.5|1838.3|1837.5|1839.3|1838.5|1838|1837.2|206
1652328900000|2022-05-12 04:15:00|1838.5|1837.7|1838.3|1837.5|1838.8|1838|1838.3|1837.5|166
1652329200000|2022-05-12 04:20:00|1838.5|1837.7|1836.8|1836|1838.8|1838|1836.8|1836|239
1652329500000|2022-05-12 04:25:00|1836.3|1835.5|1837.3|1836.5|1837.3|1836.5|1835.8|1835|408
1652329800000|2022-05-12 04:30:00|1837.5|1836.7|1836.8|1836|1837.8|1837|1836.3|1835.5|211
1652330100000|2022-05-12 04:35:00|1836.3|1835.5|1835.8|1835|1836.3|1835.5|1835.3|1834.5|303
1652330400000|2022-05-12 04:40:00|1836.3|1835.5|1834.3|1833.5|1836.3|1835.5|1834.3|1833.5|308
1652330700000|2022-05-12 04:45:00|1834.8|1834|1834.3|1833.5|1834.8|1834|1833.3|1832.5|514
1652331000000|2022-05-12 04:50:00|1834.5|1833.7|1835.3|1834.5|1835.8|1835|1834.5|1833.7|310
1652331300000|2022-05-12 04:55:00|1835.8|1835|1834.8|1834|1835.8|1835|1834.3|1833.5|397
1652331600000|2022-05-12 05:00:00|1835.3|1834.5|1835.8|1835|1836.3|1835.5|1834.3|1833.5|507
1652331900000|2022-05-12 05:05:00|1835.3|1834.5|1835.3|1834.5|1835.8|1835|1834.8|1834|430
1652332200000|2022-05-12 05:10:00|1834.8|1834|1833.3|1832.5|1835.3|1834.5|1833.3|1832.5|556
1652332500000|2022-05-12 05:15:00|1833.8|1833|1832.8|1832|1833.8|1833|1831.8|1831|595
1652332800000|2022-05-12 05:20:00|1832.3|1831.5|1830|1829.2|1832.3|1831.5|1829.8|1829|738
1652333100000|2022-05-12 05:25:00|1830.3|1829.5|1832.8|1832|1832.8|1832|1830.3|1829.5|526
1652333400000|2022-05-12 05:30:00|1833.3|1832.5|1834.3|1833.5|1834.8|1834|1831.8|1831|405
1652333700000|2022-05-12 05:35:00|1834.8|1834|1833.3|1832.5|1835.3|1834.5|1832.8|1832|751
1652334000000|2022-05-12 05:40:00|1833.5|1832.7|1832.8|1832|1834.3|1833.5|1832.8|1832|483
1652334300000|2022-05-12 05:45:00|1832.3|1831.5|1831.3|1830.5|1832.8|1832|1831.3|1830.5|505
1652334600000|2022-05-12 05:50:00|1830.8|1830|1830.3|1829.5|1830.8|1830|1829.3|1828.5|844
1652334900000|2022-05-12 05:55:00|1830.8|1830|1829.3|1828.5|1831.8|1831|1829.3|1828.5|2646
1652335200000|2022-05-12 06:00:00|1828.3|1827.5|1829.3|1828.5|1829.8|1829|1827.3|1826.5|3425
1652335500000|2022-05-12 06:05:00|1829.8|1829|1833.5|1831.5|1833.9|1833|1829.3|1828.5|1153
1652335800000|2022-05-12 06:10:00|1833.7|1831.7|1833|1831|1835.2|1833.2|1832.8|1830.8|17
1652336100000|2022-05-12 06:15:00|1833.1|1831.1|1830.4|1828.4|1833.1|1831.1|1830|1828|498
1652336400000|2022-05-12 06:20:00|1830.3|1828.3|1832.2|1830.2|1832.9|1830.9|1829.9|1827.9|0
1652336700000|2022-05-12 06:25:00|1832.3|1830.3|1831.1|1829.1|1832.5|1830.5|1831|1829|0
1652337000000|2022-05-12 06:30:00|1831.2|1829.2|1831.6|1829.6|1832.2|1830.2|1831|1829|0
1652337300000|2022-05-12 06:35:00|1831.7|1829.7|1833.1|1831.1|1833.7|1831.7|1831.7|1829.7|0
1652337600000|2022-05-12 06:40:00|1833.4|1831.4|1832.7|1830.7|1833.7|1831.7|1832.3|1830.3|0
1652337900000|2022-05-12 06:45:00|1832.5|1830.5|1829.8|1827.8|1832.6|1830.6|1828.9|1826.9|0
1652338200000|2022-05-12 06:50:00|1829.9|1827.9|1830.8|1828.8|1830.8|1828.8|1829.8|1827.8|0
1652338500000|2022-05-12 06:55:00|1830.7|1828.7|1828.9|1826.9|1831.6|1829.6|1828.8|1826.8|0
1652338800000|2022-05-12 07:00:00|1829|1827|1827.3|1825.3|1829.3|1827.3|1824.8|1822.8|0
1652339100000|2022-05-12 07:05:00|1827.1|1825.1|1826.4|1824.4|1827.1|1825.1|1824.5|1822.5|0
1652339400000|2022-05-12 07:10:00|1826.3|1824.3|1825.6|1823.6|1826.7|1824.7|1823.5|1821.5|0
1652339700000|2022-05-12 07:15:00|1825.4|1823.4|1825.3|1823.3|1829.2|1827.2|1824.9|1822.9|0
1652340000000|2022-05-12 07:20:00|1825.4|1823.4|1823.8|1821.8|1825.4|1823.4|1821.4|1819.4|0
1652340300000|2022-05-12 07:25:00|1823.6|1821.6|1826.8|1824.8|1827.3|1825.3|1823.5|1821.5|0
1652340600000|2022-05-12 07:30:00|1826.9|1824.9|1824|1822.8|1827|1825|1821.5|1820.3|568
1652340900000|2022-05-12 07:35:00|1824.5|1823.3|1821.5|1820.3|1825|1823.8|1821.5|1820.3|193
1652341200000|2022-05-12 07:40:00|1821.2|1820|1826.5|1825.3|1826.7|1825.5|1820.5|1819.3|480
1652341500000|2022-05-12 07:45:00|1827|1825.8|1833.7|1832.5|1834|1832.8|1826.7|1825.5|600
1652341800000|2022-05-12 07:50:00|1833.5|1832.3|1830|1828.8|1834.5|1833.3|1828.5|1827.3|214
1652342100000|2022-05-12 07:55:00|1829.5|1828.3|1830.5|1829.3|1830.5|1829.3|1828.5|1827.3|130
1652342400000|2022-05-12 08:00:00|1831|1829.8|1826.5|1825.3|1831.5|1830.3|1826|1824.8|144
1652342700000|2022-05-12 08:05:00|1826.7|1825.5|1828|1826.8|1828|1826.8|1824.5|1823.3|300
1652343000000|2022-05-12 08:10:00|1827.7|1826.5|1825.5|1824.3|1828|1826.8|1824|1822.8|139
1652343300000|2022-05-12 08:15:00|1825.7|1824.5|1825.5|1824.3|1827.5|1826.3|1825.5|1824.3|145
1652343600000|2022-05-12 08:20:00|1825|1823.8|1825.5|1824.3|1826|1824.8|1824|1822.8|123
1652343900000|2022-05-12 08:25:00|1825.2|1824|1826|1824.8|1826.5|1825.3|1824.5|1823.3|95
1652344200000|2022-05-12 08:30:00|1825.7|1824.5|1825|1823.8|1827.5|1826.3|1824.5|1823.3|225
1652344500000|2022-05-12 08:35:00|1824.7|1823.5|1823.5|1822.3|1825|1823.8|1822.5|1821.3|211
1652344800000|2022-05-12 08:40:00|1823|1821.8|1823.2|1822|1824|1822.8|1822.5|1821.3|111
1652345100000|2022-05-12 08:45:00|1823.5|1822.3|1821.5|1820.3|1823.5|1822.3|1819.5|1818.3|396
1652345400000|2022-05-12 08:50:00|1822|1820.8|1823|1821.8|1823.5|1822.3|1821|1819.8|242
1652345700000|2022-05-12 08:55:00|1823.5|1822.3|1822.5|1821.3|1824|1822.8|1821.5|1820.3|147
1652346000000|2022-05-12 09:00:00|1823|1821.8|1821|1819.8|1823.5|1822.3|1820.5|1819.3|194
1652346300000|2022-05-12 09:05:00|1820.7|1819.5|1822|1820.8|1822.5|1821.3|1820.5|1819.3|71
1652346600000|2022-05-12 09:10:00|1821.7|1820.5|1821|1819.8|1822|1820.8|1820|1818.8|164
1652346900000|2022-05-12 09:15:00|1821.2|1820|1822.5|1821.3|1822.5|1821.3|1820|1818.8|128
1652347200000|2022-05-12 09:20:00|1822.2|1821|1821.5|1820.3|1823|1821.8|1820.7|1819.5|133
1652347500000|2022-05-12 09:25:00|1821|1819.8|1821|1819.8|1822|1820.8|1820.5|1819.3|115
1652347800000|2022-05-12 09:30:00|1821.5|1820.3|1818.5|1817.3|1821.5|1820.3|1817.5|1816.3|176
1652348100000|2022-05-12 09:35:00|1818.7|1817.5|1821.5|1820.3|1822|1820.8|1818.7|1817.5|177
1652348400000|2022-05-12 09:40:00|1822|1820.8|1822.5|1821.3|1823|1821.8|1820.5|1819.3|131
1652348700000|2022-05-12 09:45:00|1822.7|1821.5|1824.5|1823.3|1825|1823.8|1822|1820.8|186
1652349000000|2022-05-12 09:50:00|1824.2|1823|1824|1822.8|1824.2|1823|1823.2|1822|95
1652349300000|2022-05-12 09:55:00|1823.7|1822.5|1823|1821.8|1824|1822.8|1822.5|1821.3|60
1652349600000|2022-05-12 10:00:00|1822.7|1821.5|1823.5|1822.3|1824|1822.8|1822.2|1821|54
1652349900000|2022-05-12 10:05:00|1824|1822.8|1825|1823.8|1825.5|1824.3|1823|1821.8|111
1652350200000|2022-05-12 10:10:00|1824.7|1823.5|1823|1821.8|1825.2|1824|1823|1821.8|82
1652350500000|2022-05-12 10:15:00|1823.2|1822|1824|1822.8|1824|1822.8|1822.5|1821.3|128
1652350800000|2022-05-12 10:20:00|1823.5|1822.3|1824|1822.8|1824|1822.8|1823|1821.8|48
1652351100000|2022-05-12 10:25:00|1824.5|1823.3|1827.5|1826.3|1827.5|1826.3|1824|1822.8|98
1652351400000|2022-05-12 10:30:00|1827.2|1826|1827|1825.8|1827.5|1826.3|1826|1824.8|139
1652351700000|2022-05-12 10:35:00|1827.5|1826.3|1826|1824.8|1828|1826.8|1825.5|1824.3|241
1652352000000|2022-05-12 10:40:00|1825.5|1824.3|1826|1824.8|1826.5|1825.3|1825.5|1824.3|53
1652352300000|2022-05-12 10:45:00|1825.5|1824.3|1825|1823.8|1826|1824.8|1824.5|1823.3|85
1652352600000|2022-05-12 10:50:00|1825.2|1824|1826.2|1825|1827|1825.8|1824.5|1823.3|95
1652352900000|2022-05-12 10:55:00|1826.5|1825.3|1827.5|1826.3|1828.5|1827.3|1826|1824.8|110
1652353200000|2022-05-12 11:00:00|1828|1826.8|1827|1825.8|1828.5|1827.3|1827|1825.8|123
1652353500000|2022-05-12 11:05:00|1826.7|1825.5|1825|1823.8|1827|1825.8|1825|1823.8|402
1652353800000|2022-05-12 11:10:00|1825.5|1824.3|1828|1826.8|1828|1826.8|1825|1823.8|84
1652354100000|2022-05-12 11:15:00|1828.2|1827|1828|1826.8|1829|1827.8|1827.5|1826.3|155
1652354400000|2022-05-12 11:20:00|1828.5|1827.3|1830|1828.8|1831|1829.8|1827.5|1826.3|215
1652354700000|2022-05-12 11:25:00|1830.2|1829|1829|1827.8|1830.5|1829.3|1828|1826.8|145
1652355000000|2022-05-12 11:30:00|1828.7|1827.5|1826|1824.8|1828.7|1827.5|1826|1824.8|172
1652355300000|2022-05-12 11:35:00|1826.5|1825.3|1825.5|1824.3|1827.5|1826.3|1825|1823.8|183
1652355600000|2022-05-12 11:40:00|1825.7|1824.5|1825|1823.8|1826|1824.8|1824|1822.8|163
1652355900000|2022-05-12 11:45:00|1824.5|1823.3|1822.5|1821.3|1825|1823.8|1822.5|1821.3|133
1652356200000|2022-05-12 11:50:00|1822.7|1821.5|1821.5|1820.3|1823.5|1822.3|1820.5|1819.3|108
1652356500000|2022-05-12 11:55:00|1821.2|1820|1820.5|1819.3|1822.5|1821.3|1819.7|1818.5|289
1652356800000|2022-05-12 12:00:00|1820|1818.8|1821.2|1820|1822|1820.8|1820|1818.8|98
1652357100000|2022-05-12 12:05:00|1821.5|1820.3|1822.5|1821.3|1823|1821.8|1821|1819.8|107
1652357400000|2022-05-12 12:10:00|1822.2|1821|1823.5|1822.3|1824|1822.8|1822|1820.8|62
1652357700000|2022-05-12 12:15:00|1823.7|1822.5|1824.5|1823.3|1824.5|1823.3|1823|1821.8|86
1652358000000|2022-05-12 12:20:00|1824.7|1823.5|1822.5|1821.3|1825|1823.8|1821.5|1820.3|159
1652358300000|2022-05-12 12:25:00|1822|1820.8|1822.5|1821.3|1823.7|1822.5|1822|1820.8|103
1652358600000|2022-05-12 12:30:00|1821.7|1820.5|1822|1820.8|1825.5|1824.3|1821.5|1820.3|237
1652358900000|2022-05-12 12:35:00|1822.2|1821|1822|1820.8|1823.5|1822.3|1821|1819.8|146
1652359200000|2022-05-12 12:40:00|1822.2|1821|1822|1820.8|1824.2|1823|1822|1820.8|130
1652359500000|2022-05-12 12:45:00|1821.5|1820.3|1821.5|1820.3|1822.5|1821.3|1821|1819.8|223
1652359800000|2022-05-12 12:50:00|1821.7|1820.5|1822|1820.8|1823|1821.8|1821.5|1820.3|56
1652360100000|2022-05-12 12:55:00|1821.7|1820.5|1822|1820.8|1822.5|1821.3|1821|1819.8|65
1652360400000|2022-05-12 13:00:00|1822.2|1821|1823|1821.8|1824|1822.8|1821|1819.8|141
1652360700000|2022-05-12 13:05:00|1822.7|1821.5|1825.5|1824.3|1825.5|1824.3|1822.5|1821.3|67
1652361000000|2022-05-12 13:10:00|1825.2|1824|1826|1824.8|1826|1824.8|1824.5|1823.3|134
1652361300000|2022-05-12 13:15:00|1825.7|1824.5|1826.5|1825.3|1827|1825.8|1825|1823.8|39
1652361600000|2022-05-12 13:20:00|1827|1825.8|1826.5|1825.3|1828|1826.8|1826.5|1825.3|202
1652361900000|2022-05-12 13:25:00|1826|1824.8|1824|1822.8|1826|1824.8|1824|1822.8|203
1652362200000|2022-05-12 13:30:00|1823.7|1822.5|1818|1816.8|1826.5|1825.3|1818|1816.8|733
1652362500000|2022-05-12 13:35:00|1818.5|1817.3|1816.5|1815.3|1821|1819.8|1815.5|1814.3|412
1652362800000|2022-05-12 13:40:00|1816.2|1815|1821.5|1820.3|1822|1820.8|1815.5|1814.3|390
1652363100000|2022-05-12 13:45:00|1821|1819.8|1823|1821.8|1826.5|1825.3|1819.5|1818.3|346
1652363400000|2022-05-12 13:50:00|1822.7|1821.5|1824.5|1823.3|1825.5|1824.3|1821.7|1820.5|309
1652363700000|2022-05-12 13:55:00|1824.2|1823|1822.5|1821.3|1824.5|1823.3|1820|1818.8|394
1652364000000|2022-05-12 14:00:00|1822|1820.8|1822.5|1821.3|1822.5|1821.3|1818.5|1817.3|497
1652364300000|2022-05-12 14:05:00|1823|1821.8|1826|1824.8|1826.2|1825|1822.5|1821.3|824
1652364600000|2022-05-12 14:10:00|1825.5|1824.3|1827.5|1826.3|1830|1828.8|1824.5|1823.3|739
1652364900000|2022-05-12 14:15:00|1827.2|1826|1827.2|1826|1828|1826.8|1824.5|1823.3|293
1652365200000|2022-05-12 14:20:00|1827|1825.8|1831.5|1830.3|1832.5|1831.3|1826|1824.8|476
1652365500000|2022-05-12 14:25:00|1831.2|1830|1827|1825.8|1832|1830.8|1826|1824.8|509
1652365800000|2022-05-12 14:30:00|1827.2|1826|1827|1825.8|1829.5|1828.3|1825.5|1824.3|202
1652366100000|2022-05-12 14:35:00|1827.2|1826|1829.5|1828.3|1830|1828.8|1825.5|1824.3|183
1652366400000|2022-05-12 14:40:00|1830|1828.8|1827|1825.8|1830|1828.8|1826.5|1825.3|364
1652366700000|2022-05-12 14:45:00|1827.5|1826.3|1828.5|1827.3|1830|1828.8|1826|1824.8|214
1652367000000|2022-05-12 14:50:00|1828.7|1827.5|1831|1829.8|1832|1830.8|1828.5|1827.3|201
1652367300000|2022-05-12 14:55:00|1831.2|1830|1833|1831.8|1834|1832.8|1830.5|1829.3|252
1652367600000|2022-05-12 15:00:00|1833.2|1832|1835|1833.8|1835|1833.8|1831|1829.8|244
1652367900000|2022-05-12 15:05:00|1834.7|1833.5|1838|1836.8|1838|1836.8|1833.5|1832.3|358
1652368200000|2022-05-12 15:10:00|1838.5|1837.3|1835.5|1834.3|1838.5|1837.3|1835|1833.8|212
1652368500000|2022-05-12 15:15:00|1835.7|1834.5|1835|1833.8|1836.5|1835.3|1834.5|1833.3|326
1652368800000|2022-05-12 15:20:00|1835.2|1834|1833|1831.8|1836|1834.8|1832.5|1831.3|156
1652369100000|2022-05-12 15:25:00|1832.7|1831.5|1832.5|1831.3|1834.5|1833.3|1831.5|1830.3|140
1652369400000|2022-05-12 15:30:00|1832|1830.8|1829.5|1828.3|1833|1831.8|1828|1826.8|241
1652369700000|2022-05-12 15:35:00|1830|1828.8|1831.5|1830.3|1831.5|1830.3|1828.5|1827.3|183
1652370000000|2022-05-12 15:40:00|1831.2|1830|1828.2|1827|1831.5|1830.3|1828|1826.8|131
1652370300000|2022-05-12 15:45:00|1828|1826.8|1825.5|1824.3|1828.5|1827.3|1825.5|1824.3|158
1652370600000|2022-05-12 15:50:00|1825|1823.8|1825|1823.8|1825.5|1824.3|1823|1821.8|155
1652370900000|2022-05-12 15:55:00|1824.5|1823.3|1822|1820.8|1825|1823.8|1822|1820.8|130
1652371200000|2022-05-12 16:00:00|1822.2|1821|1822.7|1821.5|1823.5|1822.3|1821|1819.8|126
1652371500000|2022-05-12 16:05:00|1823|1821.8|1823.5|1822.3|1824|1822.8|1821.5|1820.3|133
1652371800000|2022-05-12 16:10:00|1823.2|1822|1823.5|1822.3|1824.5|1823.3|1821.2|1820|120
1652372100000|2022-05-12 16:15:00|1823.7|1822.5|1824.5|1823.3|1824.7|1823.5|1822|1820.8|74
1652372400000|2022-05-12 16:20:00|1824|1822.8|1826.5|1825.3|1827|1825.8|1823.5|1822.3|202
1652372700000|2022-05-12 16:25:00|1826.2|1825|1827.7|1826.5|1828.5|1827.3|1826|1824.8|100
1652373000000|2022-05-12 16:30:00|1827.5|1826.3|1830.5|1829.3|1831|1829.8|1827.5|1826.3|100
1652373300000|2022-05-12 16:35:00|1830.7|1829.5|1829|1827.8|1831.5|1830.3|1829|1827.8|121
1652373600000|2022-05-12 16:40:00|1829.2|1828|1831|1829.8|1831|1829.8|1826|1824.8|90
1652373900000|2022-05-12 16:45:00|1831.2|1830|1829.5|1828.3|1832.5|1831.3|1829|1827.8|205
1652374200000|2022-05-12 16:50:00|1829.2|1828|1830|1828.8|1831|1829.8|1828.5|1827.3|52
1652374500000|2022-05-12 16:55:00|1829.7|1828.5|1828.5|1827.3|1831.5|1830.3|1828|1826.8|69
1652374800000|2022-05-12 17:00:00|1828.2|1827|1827|1825.8|1830|1828.8|1826.5|1825.3|78
1652375100000|2022-05-12 17:05:00|1826.7|1825.5|1826.5|1825.3|1827.5|1826.3|1825.5|1824.3|99
1652375400000|2022-05-12 17:10:00|1826.2|1825|1826.5|1825.3|1828.5|1827.3|1825.5|1824.3|78
1652375700000|2022-05-12 17:15:00|1826.2|1825|1825|1823.8|1828|1826.8|1824.5|1823.3|118
1652376000000|2022-05-12 17:20:00|1825.2|1824|1825.5|1824.3|1827.5|1826.3|1824.5|1823.3|76
1652376300000|2022-05-12 17:25:00|1825.2|1824|1825.5|1824.3|1826|1824.8|1823.5|1822.3|100
1652376600000|2022-05-12 17:30:00|1825.2|1824|1823.2|1822|1826.5|1825.3|1822.2|1821|76
1652376900000|2022-05-12 17:35:00|1823|1821.8|1821|1819.8|1824.5|1823.3|1820.5|1819.3|124
1652377200000|2022-05-12 17:40:00|1820.7|1819.5|1821.5|1820.3|1822|1820.8|1820.7|1819.5|98
1652377500000|2022-05-12 17:45:00|1821.7|1820.5|1819|1817.8|1822|1820.8|1819|1817.8|152
1652377800000|2022-05-12 17:50:00|1819.2|1818|1820.2|1819|1821|1819.8|1819.2|1818|81
1652378100000|2022-05-12 17:55:00|1820|1818.8|1821.2|1820|1822.5|1821.3|1819.5|1818.3|148
1652378400000|2022-05-12 18:00:00|1821|1819.8|1822.5|1821.3|1823.5|1822.3|1820.5|1819.3|82
1652378700000|2022-05-12 18:05:00|1822|1820.8|1819.2|1818|1822.5|1821.3|1819|1817.8|43
1652379000000|2022-05-12 18:10:00|1819|1817.8|1820.7|1819.5|1821|1819.8|1819|1817.8|69
1652379300000|2022-05-12 18:15:00|1820.5|1819.3|1822|1820.8|1822.2|1821|1819.7|1818.5|51
1652379600000|2022-05-12 18:20:00|1821.5|1820.3|1821|1819.8|1823|1821.8|1820|1818.8|69
1652379900000|2022-05-12 18:25:00|1821.2|1820|1821.5|1820.3|1822.5|1821.3|1820.2|1819|68
1652380200000|2022-05-12 18:30:00|1821|1819.8|1819|1817.8|1822|1820.8|1817.5|1816.3|87
1652380500000|2022-05-12 18:35:00|1818.5|1817.3|1817|1815.8|1818.7|1817.5|1816.5|1815.3|74
1652380800000|2022-05-12 18:40:00|1816.7|1815.5|1816.5|1815.3|1817.5|1816.3|1815|1813.8|88
1652381100000|2022-05-12 18:45:00|1817|1815.8|1816|1814.8|1818|1816.8|1816|1814.8|91
1652381400000|2022-05-12 18:50:00|1815.7|1814.5|1816.5|1815.3|1817.5|1816.3|1815|1813.8|55
1652381700000|2022-05-12 18:55:00|1816.2|1815|1815|1813.8|1817|1815.8|1814.5|1813.3|66
1652382000000|2022-05-12 19:00:00|1815.5|1814.3|1818.5|1817.3|1819|1817.8|1815|1813.8|105
1652382300000|2022-05-12 19:05:00|1819|1817.8|1817.5|1816.3|1819|1817.8|1816.5|1815.3|55
1652382600000|2022-05-12 19:10:00|1817.7|1816.5|1817.5|1816.3|1818|1816.8|1815.5|1814.3|71
1652382900000|2022-05-12 19:15:00|1817.2|1816|1821.5|1820.3|1822.5|1821.3|1817|1815.8|111
1652383200000|2022-05-12 19:20:00|1821|1819.8|1824.5|1823.3|1827|1825.8|1821|1819.8|394
1652383500000|2022-05-12 19:25:00|1824.7|1823.5|1822.5|1821.3|1827.5|1826.3|1822|1820.8|215
1652383800000|2022-05-12 19:30:00|1822|1820.8|1825.5|1824.3|1826.7|1825.5|1822|1820.8|180
1652384100000|2022-05-12 19:35:00|1825|1823.8|1826.5|1825.3|1826.5|1825.3|1823|1821.8|286
1652384400000|2022-05-12 19:40:00|1827|1825.8|1826.5|1825.3|1828.7|1827.5|1825|1823.8|280
1652384700000|2022-05-12 19:45:00|1826.7|1825.5|1827|1825.8|1829|1827.8|1825.7|1824.5|134
1652385000000|2022-05-12 19:50:00|1826.5|1825.3|1827.5|1826.3|1830.7|1829.5|1826.5|1825.3|285
1652385300000|2022-05-12 19:55:00|1827.7|1826.5|1831.5|1830.3|1832|1830.8|1827|1825.8|334
1652385600000|2022-05-12 20:00:00|1831.2|1830|1831|1829.8|1832|1830.8|1830|1828.8|74
1652385900000|2022-05-12 20:05:00|1831.2|1830|1832.5|1831.3|1832.5|1831.3|1831.2|1830|20
1652386200000|2022-05-12 20:10:00|1832.2|1831|1830.5|1829.3|1832.5|1831.3|1830|1828.8|96
1652386500000|2022-05-12 20:15:00|1831|1829.8|1831.5|1830.3|1832|1830.8|1830.5|1829.3|60
1652386800000|2022-05-12 20:20:00|1832|1830.8|1831.2|1830|1832|1830.8|1830.5|1829.3|25
1652387100000|2022-05-12 20:25:00|1831|1829.8|1831|1829.8|1831.5|1830.3|1830.5|1829.3|11
1652387400000|2022-05-12 20:30:00|1830.7|1829.5|1829.5|1828.3|1830.7|1829.5|1828|1826.8|25
1652387700000|2022-05-12 20:35:00|1829.7|1828.5|1829|1827.8|1830|1828.8|1827.5|1826.3|13
1652388000000|2022-05-12 20:40:00|1828.7|1827.5|1828.7|1827.5|1829.5|1828.3|1828.2|1827|10
1652388300000|2022-05-12 20:45:00|1828.5|1827.3|1826.5|1825.3|1829|1827.8|1826.5|1825.3|23
1652388600000|2022-05-12 20:50:00|1826.2|1825|1824.5|1822.5|1826.5|1825.3|1824.5|1822.5|67
1652388900000|2022-05-12 20:55:00|1824.6|1822.6|1824.7|1822.7|1824.9|1822.9|1824|1822|0
1652389200000|2022-05-12 21:00:00|1825.7|1823.7|1825.8|1823.8|1825.8|1823.8|1825.7|1823.7|3
1652389500000|2022-05-12 21:05:00|1825.7|1823.7|1825.8|1823.8|1825.8|1823.8|1825.7|1823.7|0
1652389800000|2022-05-12 21:10:00|1825.9|1823.9|1825.8|1823.8|1825.9|1823.9|1825.8|1823.8|0
1652390100000|2022-05-12 21:15:00|1825.6|1823.6|1825.5|1823.5|1825.6|1823.6|1825.5|1823.5|0
1652390400000|2022-05-12 21:20:00|1825.6|1823.6|1826|1824|1826|1824|1825.5|1823.5|0
1652390700000|2022-05-12 21:25:00|1826.1|1824.1|1826.2|1824.2|1826.2|1824.2|1825.9|1823.9|0
1652391000000|2022-05-12 21:30:00|1826.3|1824.3|1826.2|1824.2|1826.3|1824.3|1826.2|1824.2|0
1652391600000|2022-05-12 21:40:00|1826.1|1824.1|1826.1|1824.1|1826.4|1824.4|1826|1824|0
1652391900000|2022-05-12 21:45:00|1826.2|1824.2|1826.3|1824.3|1826.5|1824.5|1826.2|1824.2|0
1652392200000|2022-05-12 21:50:00|1826.4|1824.4|1826.3|1824.3|1826.4|1824.4|1826.3|1824.3|0
1652392500000|2022-05-12 21:55:00|1826.4|1824.4|1826.5|1824.5|1826.5|1824.5|1826.4|1824.4|0
1652392800000|2022-05-12 22:00:00|1826.9|1824.9|1828.7|1826.7|1829.6|1827.6|1826.9|1824.9|0
1652393100000|2022-05-12 22:05:00|1828.8|1826.8|1829.4|1827.4|1829.6|1827.6|1828.2|1826.2|0
1652393400000|2022-05-12 22:10:00|1829.5|1827.5|1830.1|1828.1|1830.2|1828.2|1829.5|1827.5|0
1652393700000|2022-05-12 22:15:00|1830.5|1828.5|1830.1|1828.1|1830.5|1828.5|1829.5|1827.5|0
1652394000000|2022-05-12 22:20:00|1830.2|1828.2|1829.5|1827.5|1831.1|1829.1|1829.5|1827.5|0
1652394300000|2022-05-12 22:25:00|1829.6|1827.6|1830.3|1828.3|1830.3|1828.3|1829.5|1827.5|0
1652394600000|2022-05-12 22:30:00|1830.1|1828.1|1829.1|1827.1|1830.2|1828.2|1829.1|1827.1|0
1652394900000|2022-05-12 22:35:00|1829.2|1827.2|1829.3|1827.3|1829.3|1827.3|1829.2|1827.2|0
1652395200000|2022-05-12 22:40:00|1829.5|1827.5|1829.5|1827.5|1829.8|1827.8|1829.3|1827.3|0
1652395500000|2022-05-12 22:45:00|1829.6|1827.6|1829.5|1827.5|1829.6|1827.6|1829.5|1827.5|0
1652395800000|2022-05-12 22:50:00|1829.6|1827.6|1830|1828|1830|1828|1829.6|1827.6|0
1652396100000|2022-05-12 22:55:00|1829.9|1827.9|1830.3|1828.3|1830.3|1828.3|1829.9|1827.9|0
1652396400000|2022-05-12 23:00:00|1830.4|1828.4|1831.5|1829.5|1831.6|1829.6|1830.4|1828.4|0
1652396700000|2022-05-12 23:05:00|1831.6|1829.6|1831.6|1829.6|1832.7|1830.7|1830.4|1828.4|0
1652397000000|2022-05-12 23:10:00|1831.5|1829.5|1832.5|1830.5|1832.9|1830.9|1831.5|1829.5|0
1652397300000|2022-05-12 23:15:00|1832.7|1830.7|1832.5|1830.5|1832.8|1830.8|1832.1|1830.1|0
1652397600000|2022-05-12 23:20:00|1832.6|1830.6|1833.6|1831.6|1833.6|1831.6|1832.5|1830.5|0
1652397900000|2022-05-12 23:25:00|1833.7|1831.7|1833.2|1831.2|1834.2|1832.2|1833.2|1831.2|0
1652398200000|2022-05-12 23:30:00|1833.6|1831.6|1835.1|1833.1|1836.5|1834.5|1833.5|1831.5|0
1652398500000|2022-05-12 23:35:00|1834.9|1832.9|1835.2|1833.2|1836|1834|1834|1832|0
1652398800000|2022-05-12 23:40:00|1835.4|1833.4|1838.2|1836.2|1838.2|1836.2|1835.3|1833.3|0
1652399100000|2022-05-12 23:45:00|1838.4|1836.4|1842|1840.8|1842.5|1841.3|1836.2|1835|916
1652399400000|2022-05-12 23:50:00|1841.5|1840.3|1842.2|1841|1843|1841.8|1840.5|1839.3|367
1652399700000|2022-05-12 23:55:00|1842.5|1841.3|1840.5|1839.3|1845|1843.8|1840.5|1839.3|527
1652400000000|2022-05-13 00:00:00|1840.3|1839.5|1843.8|1843|1843.8|1843|1837.3|1836.5|2216
1652400300000|2022-05-13 00:05:00|1844.3|1843.5|1840.3|1839.5|1845.8|1845|1840.3|1839.5|1203
1652400600000|2022-05-13 00:10:00|1839.8|1839|1839.8|1839|1840.8|1840|1837.5|1836.7|814
1652400900000|2022-05-13 00:15:00|1839.3|1838.5|1842.8|1842|1842.8|1842|1837.8|1837|732
1652401200000|2022-05-13 00:20:00|1842.3|1841.5|1843.3|1842.5|1843.8|1843|1840|1839.2|723
1652401500000|2022-05-13 00:25:00|1842.8|1842|1845.8|1845|1846.3|1845.5|1842.8|1842|624
1652401800000|2022-05-13 00:30:00|1846.3|1845.5|1847.3|1846.5|1849.8|1849|1846.3|1845.5|956
1652402100000|2022-05-13 00:35:00|1847.8|1847|1848.8|1848|1849.8|1849|1846|1845.2|602
1652402400000|2022-05-13 00:40:00|1848.3|1847.5|1847.8|1847|1849.3|1848.5|1847.3|1846.5|472
1652402700000|2022-05-13 00:45:00|1847.5|1846.7|1848.8|1848|1848.8|1848|1846.8|1846|356
1652403000000|2022-05-13 00:50:00|1848.3|1847.5|1850.8|1850|1850.8|1850|1848.3|1847.5|642
1652403300000|2022-05-13 00:55:00|1850.3|1849.5|1850.3|1849.5|1852.3|1851.5|1849.8|1849|523
1652403600000|2022-05-13 01:00:00|1850.8|1850|1852.8|1852|1853.3|1852.5|1850.3|1849.5|504
1652403900000|2022-05-13 01:05:00|1852.3|1851.5|1853.3|1852.5|1853.3|1852.5|1852.3|1851.5|365
1652404200000|2022-05-13 01:10:00|1852.8|1852|1853.3|1852.5|1853.8|1853|1852.8|1852|575
1652404500000|2022-05-13 01:15:00|1853.8|1853|1857.3|1856.5|1857.3|1856.5|1853.8|1853|902
1652404800000|2022-05-13 01:20:00|1856.8|1856|1857.8|1857|1858.3|1857.5|1856.3|1855.5|738
1652405100000|2022-05-13 01:25:00|1858.3|1857.5|1858.8|1858|1859.3|1858.5|1858.3|1857.5|470
1652405400000|2022-05-13 01:30:00|1859.3|1858.5|1859.8|1859|1860.3|1859.5|1857.8|1857|625
1652405700000|2022-05-13 01:35:00|1859.3|1858.5|1858.8|1858|1859.8|1859|1857.8|1857|783
1652406000000|2022-05-13 01:40:00|1859.3|1858.5|1860.8|1860|1861.3|1860.5|1858.8|1858|988
1652406300000|2022-05-13 01:45:00|1861.3|1860.5|1862.8|1862|1862.8|1862|1860.8|1860|923
1652406600000|2022-05-13 01:50:00|1862.3|1861.5|1863.8|1863|1864.3|1863.5|1862.3|1861.5|730
1652406900000|2022-05-13 01:55:00|1863.3|1862.5|1864.3|1863.5|1864.3|1863.5|1863.3|1862.5|427
1652407200000|2022-05-13 02:00:00|1863.8|1863|1863.3|1862.5|1864.8|1864|1863.3|1862.5|566
1652407500000|2022-05-13 02:05:00|1863.8|1863|1862.8|1862|1864.3|1863.5|1862.3|1861.5|976
1652407800000|2022-05-13 02:10:00|1863.3|1862.5|1863.3|1862.5|1863.3|1862.5|1861.8|1861|531
1652408100000|2022-05-13 02:15:00|1863.8|1863|1864.3|1863.5|1864.8|1864|1863.8|1863|376
1652408400000|2022-05-13 02:20:00|1864.8|1864|1864.3|1863.5|1864.8|1864|1863.8|1863|303
1652408700000|2022-05-13 02:25:00|1863.8|1863|1865.8|1865|1865.8|1865|1863.8|1863|547
1652409000000|2022-05-13 02:30:00|1866|1865.2|1868.3|1867.5|1868.3|1867.5|1865.8|1865|392
1652409300000|2022-05-13 02:35:00|1867.8|1867|1866.3|1865.5|1868.3|1867.5|1865.8|1865|276
1652409600000|2022-05-13 02:40:00|1866|1865.2|1865.8|1865|1866.8|1866|1865.8|1865|165
1652409900000|2022-05-13 02:45:00|1866.3|1865.5|1864.8|1864|1866.3|1865.5|1864.8|1864|134
1652410200000|2022-05-13 02:50:00|1865|1864.2|1864.8|1864|1865.3|1864.5|1864.3|1863.5|132
1652410500000|2022-05-13 02:55:00|1864.3|1863.5|1864.3|1863.5|1864.8|1864|1864.3|1863.5|152
1652410800000|2022-05-13 03:00:00|1863.8|1863|1864.3|1863.5|1864.3|1863.5|1863.8|1863|79
1652411100000|2022-05-13 03:05:00|1864.8|1864|1865.8|1865|1865.8|1865|1864.3|1863.5|139
1652411400000|2022-05-13 03:10:00|1865.3|1864.5|1865.8|1865|1865.8|1865|1865.3|1864.5|107
1652411700000|2022-05-13 03:15:00|1866.3|1865.5|1866.8|1866|1867.3|1866.5|1866.3|1865.5|342
1652412000000|2022-05-13 03:20:00|1866.3|1865.5|1868.3|1867.5|1868.3|1867.5|1866.3|1865.5|251
1652412300000|2022-05-13 03:25:00|1868|1867.2|1868.3|1867.5|1868.8|1868|1867.3|1866.5|407
1652412600000|2022-05-13 03:30:00|1869.3|1868.5|1866.8|1866|1869.3|1868.5|1866.8|1866|1341
1652412900000|2022-05-13 03:35:00|1867.3|1866.5|1867.3|1866.5|1867.8|1867|1866.8|1866|715
1652413200000|2022-05-13 03:40:00|1867|1866.2|1866.8|1866|1867.3|1866.5|1866.3|1865.5|404
1652413500000|2022-05-13 03:45:00|1867.3|1866.5|1863.8|1863|1867.3|1866.5|1863.3|1862.5|431
1652413800000|2022-05-13 03:50:00|1864.3|1863.5|1862.3|1861.5|1864.8|1864|1862.3|1861.5|385
1652414100000|2022-05-13 03:55:00|1862.8|1862|1862.8|1862|1863.3|1862.5|1861.8|1861|338
1652414400000|2022-05-13 04:00:00|1863|1862.2|1862.3|1861.5|1863.8|1863|1862.3|1861.5|270
1652414700000|2022-05-13 04:05:00|1862.8|1862|1862.8|1862|1863.3|1862.5|1861.8|1861|304
1652415000000|2022-05-13 04:10:00|1863.3|1862.5|1862.8|1862|1863.3|1862.5|1862.3|1861.5|178
1652415300000|2022-05-13 04:15:00|1863.3|1862.5|1861.8|1861|1863.5|1862.7|1861.3|1860.5|371
1652415600000|2022-05-13 04:20:00|1862.3|1861.5|1863.3|1862.5|1863.3|1862.5|1862.3|1861.5|205
1652415900000|2022-05-13 04:25:00|1863.5|1862.7|1863.3|1862.5|1863.8|1863|1862.3|1861.5|220
1652416200000|2022-05-13 04:30:00|1862.8|1862|1861.8|1861|1862.8|1862|1861.8|1861|232
1652416500000|2022-05-13 04:35:00|1862.3|1861.5|1862.3|1861.5|1862.8|1862|1861.8|1861|339
1652416800000|2022-05-13 04:40:00|1862.8|1862|1862.8|1862|1863.3|1862.5|1862.3|1861.5|471
1652417100000|2022-05-13 04:45:00|1863|1862.2|1863.8|1863|1863.8|1863|1862.8|1862|288
1652417400000|2022-05-13 04:50:00|1863.3|1862.5|1863.3|1862.5|1864.3|1863.5|1863.3|1862.5|215
1652417700000|2022-05-13 04:55:00|1863.8|1863|1862.8|1862|1863.8|1863|1862.3|1861.5|371
1652418000000|2022-05-13 05:00:00|1862.3|1861.5|1862.8|1862|1862.8|1862|1861.3|1860.5|387
1652418300000|2022-05-13 05:05:00|1862.3|1861.5|1863.3|1862.5|1863.8|1863|1862.3|1861.5|515
1652418600000|2022-05-13 05:10:00|1862.8|1862|1862.8|1862|1863.3|1862.5|1862.3|1861.5|270
1652418900000|2022-05-13 05:15:00|1862.3|1861.5|1863.3|1862.5|1863.8|1863|1862.3|1861.5|448
1652419200000|2022-05-13 05:20:00|1862.8|1862|1862.3|1861.5|1863.3|1862.5|1862.3|1861.5|290
1652419500000|2022-05-13 05:25:00|1861.8|1861|1862.3|1861.5|1862.8|1862|1861.3|1860.5|505
1652419800000|2022-05-13 05:30:00|1861.8|1861|1862.8|1862|1863.3|1862.5|1861.3|1860.5|581
1652420100000|2022-05-13 05:35:00|1863.3|1862.5|1863.3|1862.5|1863.3|1862.5|1862.3|1861.5|313
1652420400000|2022-05-13 05:40:00|1862.8|1862|1863.3|1862.5|1863.3|1862.5|1862.8|1862|445
1652420700000|2022-05-13 05:45:00|1862.8|1862|1863.3|1862.5|1863.3|1862.5|1862.8|1862|391
1652421000000|2022-05-13 05:50:00|1862.8|1862|1864.3|1863.5|1864.3|1863.5|1862.8|1862|711
1652421300000|2022-05-13 05:55:00|1864.8|1864|1864.3|1863.5|1865.3|1864.5|1863.8|1863|3018
1652421600000|2022-05-13 06:00:00|1864.8|1864|1862.8|1862|1865.8|1865|1862.3|1861.5|2783
1652421900000|2022-05-13 06:05:00|1862.3|1861.5|1863.2|1861.2|1865.3|1864.5|1861.8|1861|980
1652422200000|2022-05-13 06:10:00|1863.4|1861.4|1862.4|1860.4|1863.7|1861.7|1861.7|1859.7|54
1652422500000|2022-05-13 06:15:00|1862.3|1860.3|1859.7|1857.7|1862.3|1860.3|1859.4|1857.4|517
1652422800000|2022-05-13 06:20:00|1859.6|1857.6|1860.9|1858.9|1861.3|1859.3|1859.6|1857.6|0
1652423100000|2022-05-13 06:25:00|1861|1859|1860.1|1858.1|1861.7|1859.7|1859.9|1857.9|0
1652423400000|2022-05-13 06:30:00|1860|1858|1861|1859|1861.1|1859.1|1859.5|1857.5|0
1652423700000|2022-05-13 06:35:00|1861.1|1859.1|1861.7|1859.7|1861.9|1859.9|1860.9|1858.9|0
1652424000000|2022-05-13 06:40:00|1861.9|1859.9|1862.4|1860.4|1862.4|1860.4|1861|1859|0
1652424300000|2022-05-13 06:45:00|1862.2|1860.2|1862.5|1860.5|1862.5|1860.5|1861.4|1859.4|0
1652424600000|2022-05-13 06:50:00|1862.3|1860.3|1860.6|1858.6|1862.4|1860.4|1860.5|1858.5|0
1652424900000|2022-05-13 06:55:00|1860.8|1858.8|1859.7|1857.7|1861.1|1859.1|1859.4|1857.4|0
1652425200000|2022-05-13 07:00:00|1859.5|1857.5|1857|1855|1859.6|1857.6|1856.1|1854.1|0
1652425500000|2022-05-13 07:05:00|1856.9|1854.9|1857|1855|1857.4|1855.4|1855.5|1853.5|0
1652425800000|2022-05-13 07:10:00|1857.2|1855.2|1858.1|1856.1|1859.5|1857.5|1857.1|1855.1|0
1652426100000|2022-05-13 07:15:00|1858.2|1856.2|1856.1|1854.1|1859.3|1857.3|1855.4|1853.4|0
1652426400000|2022-05-13 07:20:00|1856.3|1854.3|1860.2|1858.2|1861|1859|1855.7|1853.7|0
1652426700000|2022-05-13 07:25:00|1860.4|1858.4|1862.6|1860.6|1863.1|1861.1|1858.1|1856.1|0
1652427000000|2022-05-13 07:30:00|1862.4|1860.4|1866.5|1865.3|1866.5|1865.3|1861.7|1860.4|551
1652427300000|2022-05-13 07:35:00|1866|1864.8|1867.5|1866.3|1867.5|1866.3|1865|1863.8|242
1652427600000|2022-05-13 07:40:00|1867.2|1866|1866.5|1865.3|1867.5|1866.3|1865.5|1864.3|187
1652427900000|2022-05-13 07:45:00|1866.7|1865.5|1866.7|1865.5|1868|1866.8|1866.5|1865.3|115
1652428200000|2022-05-13 07:50:00|1867|1865.8|1864.7|1863.5|1867|1865.8|1864.5|1863.3|51
1652428500000|2022-05-13 07:55:00|1865|1863.8|1864.5|1863.3|1865.5|1864.3|1864|1862.8|72
1652428800000|2022-05-13 08:00:00|1864.7|1863.5|1866|1864.8|1866.5|1865.3|1864.5|1863.3|185
1652429100000|2022-05-13 08:05:00|1866.2|1865|1867|1865.8|1868.5|1867.3|1866|1864.8|159
1652429400000|2022-05-13 08:10:00|1866.5|1865.3|1866|1864.8|1866.5|1865.3|1865.5|1864.3|138
1652429700000|2022-05-13 08:15:00|1866.2|1865|1866|1864.8|1866.5|1865.3|1864.5|1863.3|91
1652430000000|2022-05-13 08:20:00|1865.7|1864.5|1867.5|1866.3|1867.5|1866.3|1865.5|1864.3|27
1652430300000|2022-05-13 08:25:00|1867.7|1866.5|1867.5|1866.3|1868|1866.8|1867|1865.8|37
1652430600000|2022-05-13 08:30:00|1867.2|1866|1866|1864.8|1867.5|1866.3|1865|1863.8|53
1652430900000|2022-05-13 08:35:00|1866.5|1865.3|1865.5|1864.3|1866.5|1865.3|1865|1863.8|35
1652431200000|2022-05-13 08:40:00|1865.2|1864|1864|1862.8|1865.2|1864|1863.5|1862.3|141
1652431500000|2022-05-13 08:45:00|1863.7|1862.5|1862.7|1861.5|1864|1862.8|1862.5|1861.3|159
1652431800000|2022-05-13 08:50:00|1862.5|1861.3|1863.5|1862.3|1863.5|1862.3|1862.5|1861.3|19
1652432100000|2022-05-13 08:55:00|1863.7|1862.5|1864|1862.8|1864|1862.8|1863|1861.8|31
1652432400000|2022-05-13 09:00:00|1863.5|1862.3|1864.5|1863.3|1865|1863.8|1863.5|1862.3|47
1652432700000|2022-05-13 09:05:00|1864.2|1863|1865.5|1864.3|1865.5|1864.3|1863.7|1862.5|25
1652433000000|2022-05-13 09:10:00|1865|1863.8|1865.2|1864|1865.5|1864.3|1865|1863.8|19
1652433300000|2022-05-13 09:15:00|1865.5|1864.3|1866|1864.8|1866|1864.8|1865|1863.8|11
1652433600000|2022-05-13 09:20:00|1865.5|1864.3|1865.7|1864.5|1866|1864.8|1865.5|1864.3|48
1652433900000|2022-05-13 09:25:00|1865.5|1864.3|1865|1863.8|1866|1864.8|1864.5|1863.3|39
1652434200000|2022-05-13 09:30:00|1865.2|1864|1864.5|1863.3|1865.5|1864.3|1864|1862.8|91
1652434500000|2022-05-13 09:35:00|1864.7|1863.5|1864.5|1863.3|1865|1863.8|1864|1862.8|37
1652434800000|2022-05-13 09:40:00|1864.2|1863|1864.5|1863.3|1864.5|1863.3|1863.5|1862.3|28
1652435100000|2022-05-13 09:45:00|1864.2|1863|1863.7|1862.5|1864.7|1863.5|1863.5|1862.3|23
1652435400000|2022-05-13 09:50:00|1864|1862.8|1862|1860.8|1864|1862.8|1862|1860.8|90
1652435700000|2022-05-13 09:55:00|1861.7|1860.5|1862.5|1861.3|1863|1861.8|1861.5|1860.3|23
1652436000000|2022-05-13 10:00:00|1862.7|1861.5|1864|1862.8|1864|1862.8|1862.7|1861.5|62
1652436300000|2022-05-13 10:05:00|1863.7|1862.5|1863.5|1862.3|1864|1862.8|1863|1861.8|15
1652436600000|2022-05-13 10:10:00|1863.2|1862|1865.5|1864.3|1865.5|1864.3|1863|1861.8|175
1652436900000|2022-05-13 10:15:00|1865.2|1864|1864.5|1863.3|1865.5|1864.3|1864.5|1863.3|22
1652437200000|2022-05-13 10:20:00|1864.7|1863.5|1865|1863.8|1865|1863.8|1864|1862.8|29
1652437500000|2022-05-13 10:25:00|1864.5|1863.3|1865|1863.8|1865|1863.8|1864.5|1863.3|42
1652437800000|2022-05-13 10:30:00|1864.5|1863.3|1865.5|1864.3|1866|1864.8|1864.5|1863.3|41
1652438100000|2022-05-13 10:35:00|1865.7|1864.5|1867|1865.8|1867|1865.8|1865.7|1864.5|40
1652438400000|2022-05-13 10:40:00|1866.7|1865.5|1866|1864.8|1867|1865.8|1866|1864.8|52
1652438700000|2022-05-13 10:45:00|1866.2|1865|1866.5|1865.3|1866.5|1865.3|1865.5|1864.3|105
1652439000000|2022-05-13 10:50:00|1866.2|1865|1866.2|1865|1866.5|1865.3|1866|1864.8|15
1652439300000|2022-05-13 10:55:00|1866.5|1865.3|1867|1865.8|1867.5|1866.3|1866.5|1865.3|40
1652439600000|2022-05-13 11:00:00|1866.7|1865.5|1867.5|1866.3|1868|1866.8|1866.5|1865.3|43
1652439900000|2022-05-13 11:05:00|1867.2|1866|1867|1865.8|1867.5|1866.3|1866.5|1865.3|16
1652440200000|2022-05-13 11:10:00|1866.7|1865.5|1866.5|1865.3|1867|1865.8|1866|1864.8|25
1652440500000|2022-05-13 11:15:00|1866.2|1865|1866.5|1865.3|1866.5|1865.3|1866|1864.8|14
1652440800000|2022-05-13 11:20:00|1866.2|1865|1866.5|1865.3|1867|1865.8|1866.2|1865|20
1652441100000|2022-05-13 11:25:00|1866|1864.8|1866.5|1865.3|1866.5|1865.3|1866|1864.8|8
1652441400000|2022-05-13 11:30:00|1866.2|1865|1867.5|1866.3|1867.5|1866.3|1866|1864.8|19
1652441700000|2022-05-13 11:35:00|1867|1865.8|1867.5|1866.3|1867.5|1866.3|1867|1865.8|31
1652442000000|2022-05-13 11:40:00|1867.2|1866|1868|1866.8|1868|1866.8|1867|1865.8|10
1652442300000|2022-05-13 11:45:00|1867.5|1866.3|1868.5|1867.3|1868.5|1867.3|1867.2|1866|59
1652442600000|2022-05-13 11:50:00|1868.2|1867|1868.5|1867.3|1868.5|1867.3|1868|1866.8|25
1652442900000|2022-05-13 11:55:00|1868.7|1867.5|1870.5|1869.3|1870.5|1869.3|1868.5|1867.3|143
1652443200000|2022-05-13 12:00:00|1870.2|1869|1869.5|1868.3|1870.7|1869.5|1869.5|1868.3|62
1652443500000|2022-05-13 12:05:00|1869|1867.8|1869.5|1868.3|1870|1868.8|1869|1867.8|64
1652443800000|2022-05-13 12:10:00|1869.7|1868.5|1868.7|1867.5|1870|1868.8|1868.5|1867.3|80
1652444100000|2022-05-13 12:15:00|1869|1867.8|1869.5|1868.3|1870|1868.8|1868.5|1867.3|81
1652444400000|2022-05-13 12:20:00|1869|1867.8|1867.5|1866.3|1869.5|1868.3|1867.5|1866.3|63
1652444700000|2022-05-13 12:25:00|1867.2|1866|1867|1865.8|1867.5|1866.3|1866.5|1865.3|191
1652445000000|2022-05-13 12:30:00|1867.5|1866.3|1868|1866.8|1868.5|1867.3|1867|1865.8|87
1652445300000|2022-05-13 12:35:00|1867.5|1866.3|1867.5|1866.3|1868|1866.8|1867.5|1866.3|44
1652445600000|2022-05-13 12:40:00|1867.2|1866|1867.5|1866.3|1867.5|1866.3|1867|1865.8|124
1652445900000|2022-05-13 12:45:00|1867.7|1866.5|1868.5|1867.3|1868.5|1867.3|1867.5|1866.3|56
1652446200000|2022-05-13 12:50:00|1868|1866.8|1868.5|1867.3|1869|1867.8|1868|1866.8|39
1652446500000|2022-05-13 12:55:00|1869|1867.8|1867.5|1866.3|1869|1867.8|1867.5|1866.3|65
1652446800000|2022-05-13 13:00:00|1867.2|1866|1866.5|1865.3|1867.2|1866|1866|1864.8|54
1652447100000|2022-05-13 13:05:00|1866.7|1865.5|1866.5|1865.3|1867|1865.8|1866|1864.8|79
1652447400000|2022-05-13 13:10:00|1866.2|1865|1865|1863.8|1866.5|1865.3|1864.5|1863.3|60
1652447700000|2022-05-13 13:15:00|1865.5|1864.3|1865|1863.8|1866|1864.8|1865|1863.8|55
1652448000000|2022-05-13 13:20:00|1864.5|1863.3|1864.5|1863.3|1865|1863.8|1864.2|1863|34
1652448300000|2022-05-13 13:25:00|1864|1862.8|1865.5|1864.3|1866|1864.8|1864|1862.8|249
1652448600000|2022-05-13 13:30:00|1866|1864.8|1866|1864.8|1868|1866.8|1866|1864.8|263
1652448900000|2022-05-13 13:35:00|1865.5|1864.3|1868.5|1867.3|1869|1867.8|1864.5|1863.3|164
1652449200000|2022-05-13 13:40:00|1868|1866.8|1870.5|1869.3|1871|1869.8|1866.5|1865.3|149
1652449500000|2022-05-13 13:45:00|1870.2|1869|1870|1868.8|1871.5|1870.3|1869.2|1868|164
1652449800000|2022-05-13 13:50:00|1870.2|1869|1873.5|1872.3|1873.5|1872.3|1870|1868.8|136
1652450100000|2022-05-13 13:55:00|1873.2|1872|1871.7|1870.5|1873.5|1872.3|1871.5|1870.3|192
1652450400000|2022-05-13 14:00:00|1872|1870.8|1874.5|1873.3|1875.5|1874.3|1871|1869.8|160
1652450700000|2022-05-13 14:05:00|1874.7|1873.5|1875|1873.8|1875|1873.8|1873|1871.8|44
1652451000000|2022-05-13 14:10:00|1874.7|1873.5|1876|1874.8|1877|1875.8|1874|1872.8|316
1652451300000|2022-05-13 14:15:00|1875.5|1874.3|1876.5|1875.3|1877|1875.8|1875|1873.8|179
1652451600000|2022-05-13 14:20:00|1876|1874.8|1879|1877.8|1879.5|1878.3|1876|1874.8|292
1652451900000|2022-05-13 14:25:00|1878.7|1877.5|1878|1876.8|1879|1877.8|1877.5|1876.3|193
1652452200000|2022-05-13 14:30:00|1877.5|1876.3|1878.5|1877.3|1879|1877.8|1877.5|1876.3|95
1652452500000|2022-05-13 14:35:00|1879|1877.8|1878|1876.8|1879.5|1878.3|1877.5|1876.3|112
1652452800000|2022-05-13 14:40:00|1878.2|1877|1875.5|1874.3|1878.5|1877.3|1875.5|1874.3|119
1652453100000|2022-05-13 14:45:00|1875.7|1874.5|1874|1872.8|1876|1874.8|1874|1872.8|665
1652453400000|2022-05-13 14:50:00|1873.7|1872.5|1875.5|1874.3|1875.5|1874.3|1873|1871.8|459
1652453700000|2022-05-13 14:55:00|1876|1874.8|1875|1873.8|1876.5|1875.3|1874.7|1873.5|66
1652454000000|2022-05-13 15:00:00|1874.5|1873.3|1874|1872.8|1875|1873.8|1873.7|1872.5|120
1652454300000|2022-05-13 15:05:00|1874.2|1873|1875.5|1874.3|1876|1874.8|1874|1872.8|174
1652454600000|2022-05-13 15:10:00|1875.2|1874|1875|1873.8|1875.5|1874.3|1874.5|1873.3|252
1652454900000|2022-05-13 15:15:00|1874.5|1873.3|1873|1871.8|1874.5|1873.3|1872.5|1871.3|230
1652455200000|2022-05-13 15:20:00|1873.2|1872|1875|1873.8|1875.5|1874.3|1873.2|1872|104
1652455500000|2022-05-13 15:25:00|1874.5|1873.3|1876|1874.8|1876|1874.8|1874.5|1873.3|111
1652455800000|2022-05-13 15:30:00|1875.5|1874.3|1875.5|1874.3|1876.5|1875.3|1874.7|1873.5|91
1652456100000|2022-05-13 15:35:00|1875|1873.8|1876|1874.8|1876.2|1875|1875|1873.8|106
1652456400000|2022-05-13 15:40:00|1875.7|1874.5|1875|1873.8|1876|1874.8|1874|1872.8|33
1652456700000|2022-05-13 15:45:00|1874.7|1873.5|1874.5|1873.3|1875|1873.8|1874|1872.8|50
1652457000000|2022-05-13 15:50:00|1874.7|1873.5|1876.5|1875.3|1876.5|1875.3|1874.5|1873.3|32
1652457300000|2022-05-13 15:55:00|1876.2|1875|1877|1875.8|1877.5|1876.3|1876|1874.8|54
1652457600000|2022-05-13 16:00:00|1876.5|1875.3|1877.5|1876.3|1878|1876.8|1876.5|1875.3|50
1652457900000|2022-05-13 16:05:00|1878|1876.8|1879.5|1878.3|1879.5|1878.3|1877.5|1876.3|62
1652458200000|2022-05-13 16:10:00|1879.2|1878|1880.5|1879.3|1881|1879.8|1879|1877.8|93
1652458500000|2022-05-13 16:15:00|1880|1878.8|1879.5|1878.3|1881|1879.8|1879.5|1878.3|71
1652458800000|2022-05-13 16:20:00|1879.7|1878.5|1880|1878.8|1880|1878.8|1879.2|1878|68
1652459100000|2022-05-13 16:25:00|1879.5|1878.3|1880|1878.8|1880|1878.8|1878.5|1877.3|52
1652459400000|2022-05-13 16:30:00|1880.2|1879|1880|1878.8|1881|1879.8|1880|1878.8|22
1652459700000|2022-05-13 16:35:00|1879.7|1878.5|1879.5|1878.3|1880|1878.8|1879.5|1878.3|51
1652460000000|2022-05-13 16:40:00|1879.7|1878.5|1880|1878.8|1880.5|1879.3|1879.7|1878.5|36
1652460300000|2022-05-13 16:45:00|1879.7|1878.5|1878.5|1877.3|1880|1878.8|1878.5|1877.3|58
1652460600000|2022-05-13 16:50:00|1878.2|1877|1877.5|1876.3|1878.5|1877.3|1876|1874.8|112
1652460900000|2022-05-13 16:55:00|1877.7|1876.5|1878.7|1877.5|1878.7|1877.5|1877.5|1876.3|102
1652461200000|2022-05-13 17:00:00|1879|1877.8|1879|1877.8|1880|1878.8|1878|1876.8|77
1652461500000|2022-05-13 17:05:00|1878.7|1877.5|1877|1875.8|1878.7|1877.5|1876.5|1875.3|92
1652461800000|2022-05-13 17:10:00|1877.2|1876|1877.5|1876.3|1878|1876.8|1876.5|1875.3|34
1652462100000|2022-05-13 17:15:00|1877.7|1876.5|1876|1874.8|1878|1876.8|1876|1874.8|24
1652462400000|2022-05-13 17:20:00|1876.2|1875|1877.5|1876.3|1877.5|1876.3|1874.5|1873.3|89
1652462700000|2022-05-13 17:25:00|1877.7|1876.5|1876.5|1875.3|1878.5|1877.3|1876|1874.8|48
1652463000000|2022-05-13 17:30:00|1876.7|1875.5|1877.2|1876|1877.5|1876.3|1875.7|1874.5|35
1652463300000|2022-05-13 17:35:00|1877.5|1876.3|1876|1874.8|1877.5|1876.3|1875.5|1874.3|24
1652463600000|2022-05-13 17:40:00|1875.5|1874.3|1875.2|1874|1876|1874.8|1874.5|1873.3|85
1652463900000|2022-05-13 17:45:00|1875|1873.8|1875|1873.8|1875.2|1874|1873.5|1872.3|35
1652464200000|2022-05-13 17:50:00|1874.7|1873.5|1874|1872.8|1875.2|1874|1873.5|1872.3|16
1652464500000|2022-05-13 17:55:00|1873.7|1872.5|1872.5|1871.3|1874|1872.8|1872|1870.8|38
1652464800000|2022-05-13 18:00:00|1872.2|1871|1868.5|1867.3|1872.5|1871.3|1868|1866.8|132
1652465100000|2022-05-13 18:05:00|1868.7|1867.5|1869.7|1868.5|1870|1868.8|1867.2|1866|22
1652465400000|2022-05-13 18:10:00|1870|1868.8|1869|1867.8|1870.7|1869.5|1868.7|1867.5|45
1652465700000|2022-05-13 18:15:00|1869.2|1868|1870.5|1869.3|1870.5|1869.3|1868.5|1867.3|46
1652466000000|2022-05-13 18:20:00|1870.2|1869|1869.2|1868|1870.5|1869.3|1868.5|1867.3|40
1652466300000|2022-05-13 18:25:00|1869.5|1868.3|1868.7|1867.5|1870|1868.8|1868|1866.8|28
1652466600000|2022-05-13 18:30:00|1869|1867.8|1870.2|1869|1872.2|1871|1868.7|1867.5|76
1652466900000|2022-05-13 18:35:00|1870|1868.8|1869.7|1868.5|1870.5|1869.3|1868.7|1867.5|37
1652467200000|2022-05-13 18:40:00|1869.5|1868.3|1871.5|1870.3|1871.5|1870.3|1869.2|1868|40
1652467500000|2022-05-13 18:45:00|1871.2|1870|1871.5|1870.3|1872|1870.8|1870.5|1869.3|26
1652467800000|2022-05-13 18:50:00|1871.2|1870|1875.5|1874.3|1875.5|1874.3|1871|1869.8|123
1652468100000|2022-05-13 18:55:00|1875|1873.8|1875.7|1874.5|1876|1874.8|1874.5|1873.3|94
1652468400000|2022-05-13 19:00:00|1876|1874.8|1874|1872.8|1876.5|1875.3|1873.7|1872.5|42
1652468700000|2022-05-13 19:05:00|1874.5|1873.3|1875.7|1874.5|1876|1874.8|1874.2|1873|42
1652469000000|2022-05-13 19:10:00|1876|1874.8|1877.5|1876.3|1877.5|1876.3|1875.2|1874|101
1652469300000|2022-05-13 19:15:00|1877.2|1876|1877.2|1876|1878|1876.8|1875.5|1874.3|66
1652469600000|2022-05-13 19:20:00|1877|1875.8|1877.7|1876.5|1878|1876.8|1876|1874.8|32
1652469900000|2022-05-13 19:25:00|1877.5|1876.3|1878.5|1877.3|1879|1877.8|1877|1875.8|178
1652470200000|2022-05-13 19:30:00|1878.7|1877.5|1875.5|1874.3|1879|1877.8|1875|1873.8|64
1652470500000|2022-05-13 19:35:00|1876|1874.8|1876|1874.8|1877|1875.8|1874|1872.8|37
1652470800000|2022-05-13 19:40:00|1875.7|1874.5|1877.5|1876.3|1878|1876.8|1875.7|1874.5|42
1652471100000|2022-05-13 19:45:00|1877|1875.8|1877.7|1876.5|1878.5|1877.3|1876|1874.8|124
1652471400000|2022-05-13 19:50:00|1877.5|1876.3|1878.5|1877.3|1878.7|1877.5|1875.2|1874|285
1652471700000|2022-05-13 19:55:00|1878.7|1877.5|1879.5|1878.3|1879.5|1878.3|1877.5|1876.3|280
1652472000000|2022-05-13 20:00:00|1879|1877.8|1878|1876.8|1879|1877.8|1877.5|1876.3|63
1652472300000|2022-05-13 20:05:00|1877.5|1876.3|1877.5|1876.3|1878|1876.8|1877.5|1876.3|12
1652472600000|2022-05-13 20:10:00|1878|1876.8|1877.5|1876.3|1878.2|1877|1877.5|1876.3|4
1652472900000|2022-05-13 20:15:00|1877.7|1876.5|1878|1876.8|1878|1876.8|1877.5|1876.3|42
1652473200000|2022-05-13 20:20:00|1877.5|1876.3|1879|1877.8|1879|1877.8|1877.5|1876.3|20
1652473500000|2022-05-13 20:25:00|1878.7|1877.5|1878.5|1877.3|1879|1877.8|1878|1876.8|5
1652473800000|2022-05-13 20:30:00|1878.2|1877|1878.5|1877.3|1878.5|1877.3|1878.2|1877|0
1652474100000|2022-05-13 20:35:00|1878.7|1877.5|1879|1877.8|1879|1877.8|1878.5|1877.3|15
1652474400000|2022-05-13 20:40:00|1878.7|1877.5|1878.5|1877.3|1878.7|1877.5|1878.5|1877.3|10
1652474700000|2022-05-13 20:45:00|1878.2|1877|1875|1873.8|1878.5|1877.3|1875|1873.8|174
1652475000000|2022-05-13 20:50:00|1876|1874.8|1876.4|1874.4|1878|1876.8|1876|1874.4|125
1652475300000|2022-05-13 20:55:00|1876.5|1874.5|1876.4|1874.4|1876.7|1874.7|1875.8|1873.8|0
1652652000000|2022-05-15 22:00:00|1877.4|1875.4|1880.7|1878.7|1880.7|1878.7|1877.3|1875.3|0
1652652300000|2022-05-15 22:05:00|1881|1879|1883.3|1881.3|1884.9|1882.9|1880.7|1878.7|0
1652652600000|2022-05-15 22:10:00|1883.5|1881.5|1885.1|1883.1|1885.5|1883.5|1883.3|1881.3|0
1652652900000|2022-05-15 22:15:00|1885|1883|1884.3|1882.3|1885|1883|1883.7|1881.7|0
1652653200000|2022-05-15 22:20:00|1884.2|1882.2|1884.3|1882.3|1884.4|1882.4|1884.1|1882.1|0
1652653500000|2022-05-15 22:25:00|1884.4|1882.4|1884.3|1882.3|1884.5|1882.5|1884.2|1882.2|0
1652653800000|2022-05-15 22:30:00|1884.2|1882.2|1884|1882|1884.2|1882.2|1884|1882|0
1652654100000|2022-05-15 22:35:00|1884.1|1882.1|1884|1882|1884.1|1882.1|1884|1882|0
1652654400000|2022-05-15 22:40:00|1884.1|1882.1|1884.2|1882.2|1884.3|1882.3|1883.9|1881.9|0
1652654700000|2022-05-15 22:45:00|1884.3|1882.3|1884.5|1882.5|1884.8|1882.8|1884.3|1882.3|0
1652655000000|2022-05-15 22:50:00|1884.6|1882.6|1884.6|1882.6|1884.7|1882.7|1884.2|1882.2|0
1652655300000|2022-05-15 22:55:00|1884.5|1882.5|1884.1|1882.1|1884.5|1882.5|1883.8|1881.8|0
1652655600000|2022-05-15 23:00:00|1884.2|1882.2|1883.4|1881.4|1884.7|1882.7|1883.1|1881.1|0
1652655900000|2022-05-15 23:05:00|1883.7|1881.7|1883.1|1881.1|1883.7|1881.7|1882.6|1880.6|0
1652656200000|2022-05-15 23:10:00|1882.8|1880.8|1883.1|1881.1|1883.3|1881.3|1882.5|1880.5|0
1652656500000|2022-05-15 23:15:00|1883.2|1881.2|1883.5|1881.5|1883.7|1881.7|1882.9|1880.9|0
1652656800000|2022-05-15 23:20:00|1883.6|1881.6|1884|1882|1884|1882|1883.3|1881.3|0
1652657100000|2022-05-15 23:25:00|1883.8|1881.8|1883.1|1881.1|1884.8|1882.8|1882.7|1880.7|0
1652657400000|2022-05-15 23:30:00|1883.2|1881.2|1886|1884|1886.4|1884.4|1883|1881|0
1652657700000|2022-05-15 23:35:00|1886.1|1884.1|1885.4|1883.4|1887.2|1885.2|1885.2|1883.2|0
1652658000000|2022-05-15 23:40:00|1885.5|1883.5|1884.5|1882.5|1886.3|1884.3|1884.5|1882.5|0
1652658300000|2022-05-15 23:45:00|1884.7|1882.7|1887.7|1886.5|1888|1886.8|1884.5|1882.5|1002
1652658600000|2022-05-15 23:50:00|1887.5|1886.3|1887.7|1886.5|1889|1887.8|1887|1885.8|516
1652658900000|2022-05-15 23:55:00|1888|1886.8|1887.5|1886.3|1888.5|1887.3|1887.5|1886.3|324
1652659200000|2022-05-16 00:00:00|1887.3|1886.5|1880.3|1879.5|1887.3|1886.5|1879.3|1878.5|1803
1652659500000|2022-05-16 00:05:00|1880.8|1880|1880.3|1879.5|1881.3|1880.5|1878.8|1878|1190
1652659800000|2022-05-16 00:10:00|1880.8|1880|1879.8|1879|1883.5|1882.7|1879.8|1879|1094
1652660100000|2022-05-16 00:15:00|1879.3|1878.5|1878.8|1878|1879.8|1879|1877.3|1876.5|751
1652660400000|2022-05-16 00:20:00|1879.3|1878.5|1880.3|1879.5|1880.3|1879.5|1875.8|1875|676
1652660700000|2022-05-16 00:25:00|1880.8|1880|1880.8|1880|1881.8|1881|1879.8|1879|604
1652661000000|2022-05-16 00:30:00|1881.3|1880.5|1880.8|1880|1882.3|1881.5|1879.8|1879|632
1652661300000|2022-05-16 00:35:00|1881.3|1880.5|1880.3|1879.5|1881.3|1880.5|1879.8|1879|405
1652661600000|2022-05-16 00:40:00|1880|1879.2|1879.8|1879|1882.8|1882|1879|1878.2|447
1652661900000|2022-05-16 00:45:00|1880.3|1879.5|1879.8|1879|1880.8|1880|1879.3|1878.5|261
1652662200000|2022-05-16 00:50:00|1880.3|1879.5|1881.8|1881|1882.8|1882|1879.3|1878.5|359
1652662500000|2022-05-16 00:55:00|1882.3|1881.5|1880.8|1880|1882.3|1881.5|1879.8|1879|253
1652662800000|2022-05-16 01:00:00|1881.3|1880.5|1878.8|1878|1881.3|1880.5|1878.3|1877.5|312
1652663100000|2022-05-16 01:05:00|1879.3|1878.5|1879.8|1879|1880.3|1879.5|1878.8|1878|423
1652663400000|2022-05-16 01:10:00|1880.3|1879.5|1879.3|1878.5|1880.8|1880|1878.8|1878|253
1652663700000|2022-05-16 01:15:00|1878.8|1878|1877.8|1877|1879.3|1878.5|1876.8|1876|275
1652664000000|2022-05-16 01:20:00|1877.3|1876.5|1875.3|1874.5|1877.3|1876.5|1873.3|1872.5|488
1652664300000|2022-05-16 01:25:00|1875.8|1875|1875.3|1874.5|1876.8|1876|1875.3|1874.5|273
1652664600000|2022-05-16 01:30:00|1875.8|1875|1877.3|1876.5|1877.3|1876.5|1875.3|1874.5|316
1652664900000|2022-05-16 01:35:00|1876.8|1876|1872.3|1871.5|1876.8|1876|1871.8|1871|509
1652665200000|2022-05-16 01:40:00|1871.8|1871|1874.3|1873.5|1875.3|1874.5|1871.8|1871|366
1652665500000|2022-05-16 01:45:00|1873.8|1873|1872.3|1871.5|1874.8|1874|1871.8|1871|252
1652665800000|2022-05-16 01:50:00|1872.8|1872|1870.8|1870|1873.3|1872.5|1870.8|1870|329
1652666100000|2022-05-16 01:55:00|1871.3|1870.5|1871.3|1870.5|1871.3|1870.5|1869.3|1868.5|370
1652666400000|2022-05-16 02:00:00|1870.8|1870|1867.3|1866.5|1870.8|1870|1866.8|1866|610
1652666700000|2022-05-16 02:05:00|1866.8|1866|1866|1865.2|1868.3|1867.5|1865.8|1865|614
1652667000000|2022-05-16 02:10:00|1866.3|1865.5|1864.8|1864|1867.3|1866.5|1864.8|1864|708
1652667300000|2022-05-16 02:15:00|1864.3|1863.5|1863.8|1863|1866|1865.2|1863.8|1863|569
1652667600000|2022-05-16 02:20:00|1863.5|1862.7|1860.3|1859.5|1863.8|1863|1858.8|1858|871
1652667900000|2022-05-16 02:25:00|1860.8|1860|1861.8|1861|1862.3|1861.5|1859.3|1858.5|386
1652668200000|2022-05-16 02:30:00|1862.3|1861.5|1862.3|1861.5|1862.3|1861.5|1860.3|1859.5|159
1652668500000|2022-05-16 02:35:00|1861.8|1861|1863.8|1863|1864.8|1864|1861.8|1861|318
1652668800000|2022-05-16 02:40:00|1863.3|1862.5|1864.3|1863.5|1864.8|1864|1862.8|1862|81
1652669100000|2022-05-16 02:45:00|1863.8|1863|1863.8|1863|1864.8|1864|1863.3|1862.5|126
1652669400000|2022-05-16 02:50:00|1864.3|1863.5|1865.5|1864.7|1865.5|1864.7|1863.3|1862.5|423
1652669700000|2022-05-16 02:55:00|1865.3|1864.5|1865.8|1865|1865.8|1865|1864.8|1864|195
1652670000000|2022-05-16 03:00:00|1866.3|1865.5|1865.8|1865|1866.3|1865.5|1865.3|1864.5|158
1652670300000|2022-05-16 03:05:00|1865.5|1864.7|1864.8|1864|1865.8|1865|1864.3|1863.5|176
1652670600000|2022-05-16 03:10:00|1865.3|1864.5|1864.8|1864|1865.3|1864.5|1864.8|1864|145
1652670900000|2022-05-16 03:15:00|1864.3|1863.5|1863.3|1862.5|1864.8|1864|1862.8|1862|212
1652671200000|2022-05-16 03:20:00|1862.8|1862|1860.8|1860|1863.3|1862.5|1860.3|1859.5|321
1652671500000|2022-05-16 03:25:00|1861.3|1860.5|1862.3|1861.5|1862.5|1861.7|1859.8|1859|201
1652671800000|2022-05-16 03:30:00|1862.8|1862|1864.3|1863.5|1865.3|1864.5|1862.3|1861.5|561
1652672100000|2022-05-16 03:35:00|1863.8|1863|1865.8|1865|1866.3|1865.5|1863.8|1863|545
1652672400000|2022-05-16 03:40:00|1865.3|1864.5|1866.3|1865.5|1866.3|1865.5|1864.3|1863.5|255
1652672700000|2022-05-16 03:45:00|1865.8|1865|1865.3|1864.5|1866.3|1865.5|1865.3|1864.5|108
1652673000000|2022-05-16 03:50:00|1865.8|1865|1867.3|1866.5|1867.3|1866.5|1865.8|1865|269
1652673300000|2022-05-16 03:55:00|1867.8|1867|1866.3|1865.5|1867.8|1867|1866.3|1865.5|275
1652673600000|2022-05-16 04:00:00|1866.8|1866|1866.8|1866|1867.5|1866.7|1866.3|1865.5|272
1652673900000|2022-05-16 04:05:00|1867.3|1866.5|1866.3|1865.5|1867.3|1866.5|1866.3|1865.5|274
1652674200000|2022-05-16 04:10:00|1865.8|1865|1866.3|1865.5|1866.3|1865.5|1865.5|1864.7|130
1652674500000|2022-05-16 04:15:00|1865.8|1865|1866.8|1866|1866.8|1866|1864.8|1864|302
1652674800000|2022-05-16 04:20:00|1867.3|1866.5|1868.8|1868|1868.8|1868|1867.3|1866.5|380
1652675100000|2022-05-16 04:25:00|1869.3|1868.5|1869.3|1868.5|1869.8|1869|1868.3|1867.5|370
1652675400000|2022-05-16 04:30:00|1869.8|1869|1867.8|1867|1869.8|1869|1867.5|1866.7|321
1652675700000|2022-05-16 04:35:00|1868.3|1867.5|1867.3|1866.5|1869|1868.2|1867.3|1866.5|325
1652676000000|2022-05-16 04:40:00|1867.8|1867|1866.5|1865.7|1868|1867.2|1866.3|1865.5|143
1652676300000|2022-05-16 04:45:00|1866.8|1866|1865.8|1865|1866.8|1866|1865.3|1864.5|326
1652676600000|2022-05-16 04:50:00|1866.3|1865.5|1865.8|1865|1866.3|1865.5|1865.8|1865|370
1652676900000|2022-05-16 04:55:00|1866.3|1865.5|1867.3|1866.5|1867.3|1866.5|1866.3|1865.5|268
1652677200000|2022-05-16 05:00:00|1867.5|1866.7|1866.8|1866|1867.8|1867|1866.3|1865.5|302
1652677500000|2022-05-16 05:05:00|1866.3|1865.5|1865.8|1865|1866.3|1865.5|1865.3|1864.5|282
1652677800000|2022-05-16 05:10:00|1866|1865.2|1866.8|1866|1868.8|1868|1865.8|1865|612
1652678100000|2022-05-16 05:15:00|1866.3|1865.5|1865.3|1864.5|1866.3|1865.5|1864.8|1864|301
1652678400000|2022-05-16 05:20:00|1865|1864.2|1864.3|1863.5|1865.3|1864.5|1863.8|1863|358
1652678700000|2022-05-16 05:25:00|1863.8|1863|1863.8|1863|1864.8|1864|1863|1862.2|441
1652679000000|2022-05-16 05:30:00|1863.5|1862.7|1863.5|1862.7|1864.8|1864|1863.3|1862.5|266
1652679300000|2022-05-16 05:35:00|1863.8|1863|1865.8|1865|1865.8|1865|1863.3|1862.5|410
1652679600000|2022-05-16 05:40:00|1866.3|1865.5|1865.3|1864.5|1866.3|1865.5|1864.8|1864|301
1652679900000|2022-05-16 05:45:00|1864.8|1864|1863.8|1863|1865.8|1865|1863.8|1863|433
1652680200000|2022-05-16 05:50:00|1863.3|1862.5|1863.8|1863|1863.8|1863|1862.3|1861.5|561
1652680500000|2022-05-16 05:55:00|1863.3|1862.5|1864.3|1863.5|1864.8|1864|1862.8|1862|2180
1652680800000|2022-05-16 06:00:00|1864.8|1864|1862.8|1862|1865.8|1865|1862.5|1861.7|2960
1652681100000|2022-05-16 06:05:00|1862.3|1861.5|1863|1861|1863.3|1862.5|1861.8|1861|593
1652681400000|2022-05-16 06:10:00|1863.2|1861.2|1860.4|1858.4|1863.5|1861.5|1859.7|1857.7|2
1652681700000|2022-05-16 06:15:00|1860.9|1858.9|1860.3|1858.3|1862|1860|1860.1|1858.1|437
1652682000000|2022-05-16 06:20:00|1860.6|1858.6|1861.9|1859.9|1862.5|1860.5|1860.6|1858.6|0
1652682300000|2022-05-16 06:25:00|1862|1860|1861.9|1859.9|1862.8|1860.8|1861.6|1859.6|0
1652682600000|2022-05-16 06:30:00|1862.1|1860.1|1862.3|1860.3|1863.3|1861.3|1861.9|1859.9|0
1652682900000|2022-05-16 06:35:00|1862.4|1860.4|1863.2|1861.2|1863.5|1861.5|1862.3|1860.3|0
1652683200000|2022-05-16 06:40:00|1863.3|1861.3|1861|1859|1863.7|1861.7|1861|1859|0
1652683500000|2022-05-16 06:45:00|1860.9|1858.9|1863|1861|1863.3|1861.3|1860.9|1858.9|0
1652683800000|2022-05-16 06:50:00|1862.9|1860.9|1862.5|1860.5|1863|1861|1862.2|1860.2|0
1652684100000|2022-05-16 06:55:00|1862.7|1860.7|1862.1|1860.1|1862.9|1860.9|1861.9|1859.9|0
1652684400000|2022-05-16 07:00:00|1862.3|1860.3|1864.1|1862.1|1864.3|1862.3|1861.6|1859.6|0
1652684700000|2022-05-16 07:05:00|1864.2|1862.2|1862.1|1860.1|1864.6|1862.6|1861.7|1859.7|0
1652685000000|2022-05-16 07:10:00|1861.9|1859.9|1862|1860|1862.1|1860.1|1859.8|1857.8|0
1652685300000|2022-05-16 07:15:00|1861.9|1859.9|1859.9|1857.9|1862.2|1860.2|1859.8|1857.8|0
1652685600000|2022-05-16 07:20:00|1859.8|1857.8|1860.3|1858.3|1860.4|1858.4|1859|1857|0
1652685900000|2022-05-16 07:25:00|1860.5|1858.5|1863.6|1861.6|1864.2|1862.2|1860.4|1858.4|0
1652686200000|2022-05-16 07:30:00|1863.7|1861.7|1862|1860.8|1863.7|1862|1860.7|1859.5|478
1652686500000|2022-05-16 07:35:00|1862.2|1861|1862|1860.8|1863|1861.8|1860.5|1859.3|93
1652686800000|2022-05-16 07:40:00|1861.5|1860.3|1862.5|1861.3|1863|1861.8|1861.5|1860.3|117
1652687100000|2022-05-16 07:45:00|1862|1860.8|1865|1863.8|1866|1864.8|1862|1860.8|151
1652687400000|2022-05-16 07:50:00|1864.5|1863.3|1863|1861.8|1865.5|1864.3|1863|1861.8|165
1652687700000|2022-05-16 07:55:00|1863.2|1862|1864|1862.8|1865|1863.8|1862.5|1861.3|149
1652688000000|2022-05-16 08:00:00|1864.2|1863|1865|1863.8|1866.5|1865.3|1864|1862.8|152
1652688300000|2022-05-16 08:05:00|1865.2|1864|1865|1863.8|1865.5|1864.3|1863.5|1862.3|104
1652688600000|2022-05-16 08:10:00|1865.5|1864.3|1866.5|1865.3|1867|1865.8|1865|1863.8|61
1652688900000|2022-05-16 08:15:00|1866|1864.8|1868|1866.8|1868.2|1867|1866|1864.8|87
1652689200000|2022-05-16 08:20:00|1868.2|1867|1868.7|1867.5|1869|1867.8|1867.5|1866.3|40
1652689500000|2022-05-16 08:25:00|1869|1867.8|1867.5|1866.3|1869|1867.8|1867.5|1866.3|53
1652689800000|2022-05-16 08:30:00|1867|1865.8|1868.2|1867|1868.7|1867.5|1867|1865.8|44
1652690100000|2022-05-16 08:35:00|1868|1866.8|1867|1865.8|1868.5|1867.3|1866.5|1865.3|184
1652690400000|2022-05-16 08:40:00|1867.2|1866|1867|1865.8|1868|1866.8|1866.5|1865.3|32
1652690700000|2022-05-16 08:45:00|1867.2|1866|1868|1866.8|1868|1866.8|1867|1865.8|33
1652691000000|2022-05-16 08:50:00|1867.7|1866.5|1868.5|1867.3|1869|1867.8|1867.5|1866.3|40
1652691300000|2022-05-16 08:55:00|1869|1867.8|1870.5|1869.3|1870.5|1869.3|1868.5|1867.3|170
1652691600000|2022-05-16 09:00:00|1871|1869.8|1871.5|1870.3|1871.5|1870.3|1870.5|1869.3|224
1652691900000|2022-05-16 09:05:00|1871|1869.8|1870.5|1869.3|1871|1869.8|1870.5|1869.3|214
1652692200000|2022-05-16 09:10:00|1871|1869.8|1870|1868.8|1871|1869.8|1870|1868.8|118
1652692500000|2022-05-16 09:15:00|1870.2|1869|1869.5|1868.3|1870.2|1869|1869.2|1868|62
1652692800000|2022-05-16 09:20:00|1869.2|1868|1867.5|1866.3|1869.2|1868|1867.5|1866.3|19
1652693100000|2022-05-16 09:25:00|1868|1866.8|1866|1864.8|1868|1866.8|1866|1864.8|64
1652693400000|2022-05-16 09:30:00|1865.5|1864.3|1867|1865.8|1867.5|1866.3|1865.5|1864.3|98
1652693700000|2022-05-16 09:35:00|1866.7|1865.5|1866|1864.8|1867|1865.8|1866|1864.8|24
1652694000000|2022-05-16 09:40:00|1866.2|1865|1866.7|1865.5|1867.5|1866.3|1866|1864.8|67
1652694300000|2022-05-16 09:45:00|1866.5|1865.3|1867|1865.8|1867|1865.8|1866.5|1865.3|24
1652694600000|2022-05-16 09:50:00|1866.5|1865.3|1866.5|1865.3|1867|1865.8|1866|1864.8|17
1652694900000|2022-05-16 09:55:00|1866.2|1865|1865.5|1864.3|1866.5|1865.3|1865|1863.8|38
1652695200000|2022-05-16 10:00:00|1865.7|1864.5|1866.5|1865.3|1866.5|1865.3|1865.5|1864.3|6
1652695500000|2022-05-16 10:05:00|1866|1864.8|1865.5|1864.3|1866.2|1865|1865.5|1864.3|19
1652695800000|2022-05-16 10:10:00|1865.7|1864.5|1866|1864.8|1866.5|1865.3|1865.5|1864.3|15
1652696100000|2022-05-16 10:15:00|1866.2|1865|1866|1864.8|1866.2|1865|1865.5|1864.3|10
1652696400000|2022-05-16 10:20:00|1865.5|1864.3|1865|1863.8|1866|1864.8|1864.7|1863.5|41
1652696700000|2022-05-16 10:25:00|1865.5|1864.3|1866.2|1865|1867|1865.8|1865.5|1864.3|42
1652697000000|2022-05-16 10:30:00|1866|1864.8|1866|1864.8|1866.2|1865|1865.5|1864.3|31
1652697300000|2022-05-16 10:35:00|1866.5|1865.3|1867|1865.8|1867.2|1866|1866|1864.8|32
1652697600000|2022-05-16 10:40:00|1866.7|1865.5|1866|1864.8|1867|1865.8|1866|1864.8|25
1652697900000|2022-05-16 10:45:00|1866.2|1865|1866.5|1865.3|1867|1865.8|1866|1864.8|43
1652698200000|2022-05-16 10:50:00|1866.2|1865|1865.5|1864.3|1866.5|1865.3|1865.5|1864.3|56
1652698500000|2022-05-16 10:55:00|1865.7|1864.5|1865.5|1864.3|1866.5|1865.3|1865.5|1864.3|199
1652698800000|2022-05-16 11:00:00|1866|1864.8|1865.5|1864.3|1866.5|1865.3|1865|1863.8|43
1652699100000|2022-05-16 11:05:00|1865.2|1864|1867|1865.8|1867.2|1866|1865|1863.8|143
1652699400000|2022-05-16 11:10:00|1866.7|1865.5|1867|1865.8|1867|1865.8|1866.5|1865.3|98
1652699700000|2022-05-16 11:15:00|1867.2|1866|1867.5|1866.3|1867.5|1866.3|1866.5|1865.3|93
1652700000000|2022-05-16 11:20:00|1867.7|1866.5|1867|1865.8|1867.7|1866.5|1866.5|1865.3|139
1652700300000|2022-05-16 11:25:00|1867.2|1866|1865.5|1864.3|1867.5|1866.3|1865.5|1864.3|34
1652700600000|2022-05-16 11:30:00|1865.7|1864.5|1864.5|1863.3|1865.7|1864.5|1864.5|1863.3|21
1652700900000|2022-05-16 11:35:00|1864.7|1863.5|1865|1863.8|1865.5|1864.3|1864.5|1863.3|35
1652701200000|2022-05-16 11:40:00|1865.2|1864|1865.5|1864.3|1866|1864.8|1865|1863.8|94
1652701500000|2022-05-16 11:45:00|1865.7|1864.5|1866.2|1865|1866.5|1865.3|1865.5|1864.3|53
1652701800000|2022-05-16 11:50:00|1866|1864.8|1866.5|1865.3|1867|1865.8|1865.7|1864.5|28
1652702100000|2022-05-16 11:55:00|1866.7|1865.5|1866.5|1865.3|1866.7|1865.5|1866|1864.8|25
1652702400000|2022-05-16 12:00:00|1866.7|1865.5|1867|1865.8|1867.5|1866.3|1865.7|1864.5|183
1652702700000|2022-05-16 12:05:00|1866.5|1865.3|1866.5|1865.3|1867|1865.8|1866|1864.8|37
1652703000000|2022-05-16 12:10:00|1867|1865.8|1867.5|1866.3|1867.5|1866.3|1866.5|1865.3|13
1652703300000|2022-05-16 12:15:00|1867.7|1866.5|1868.5|1867.3|1868.5|1867.3|1867.2|1866|34
1652703600000|2022-05-16 12:20:00|1868.2|1867|1869.5|1868.3|1869.5|1868.3|1868|1866.8|73
1652703900000|2022-05-16 12:25:00|1869.2|1868|1870|1868.8|1870|1868.8|1869|1867.8|12
1652704200000|2022-05-16 12:30:00|1869.5|1868.3|1870.5|1869.3|1870.7|1869.5|1868.7|1867.5|114
1652704500000|2022-05-16 12:35:00|1870.7|1869.5|1869|1867.8|1871|1869.8|1869|1867.8|55
1652704800000|2022-05-16 12:40:00|1868.5|1867.3|1869|1867.8|1869|1867.8|1868.5|1867.3|32
1652705100000|2022-05-16 12:45:00|1868.7|1867.5|1868|1866.8|1868.7|1867.5|1867.5|1866.3|9
1652705400000|2022-05-16 12:50:00|1868.2|1867|1868|1866.8|1868.2|1867|1867.5|1866.3|32
1652705700000|2022-05-16 12:55:00|1867.7|1866.5|1866.5|1865.3|1868|1866.8|1866|1864.8|59
1652706000000|2022-05-16 13:00:00|1867|1865.8|1867|1865.8|1867|1865.8|1866|1864.8|89
1652706300000|2022-05-16 13:05:00|1866.7|1865.5|1865.5|1864.3|1866.7|1865.5|1865|1863.8|108
1652706600000|2022-05-16 13:10:00|1865.2|1864|1864.5|1863.3|1865.2|1864|1864|1862.8|187
1652706900000|2022-05-16 13:15:00|1864|1862.8|1862.5|1861.3|1864.5|1863.3|1862.5|1861.3|141
1652707200000|2022-05-16 13:20:00|1862.2|1861|1862.5|1861.3|1862.5|1861.3|1861|1859.8|126
1652707500000|2022-05-16 13:25:00|1862.7|1861.5|1862.5|1861.3|1863|1861.8|1862|1860.8|56
1652707800000|2022-05-16 13:30:00|1863|1861.8|1862|1860.8|1864.5|1863.3|1861.5|1860.3|515
1652708100000|2022-05-16 13:35:00|1861.5|1860.3|1866|1864.8|1866|1864.8|1860.5|1859.3|530
1652708400000|2022-05-16 13:40:00|1866.2|1865|1862.5|1861.3|1867|1865.8|1862.5|1861.3|272
1652708700000|2022-05-16 13:45:00|1862.2|1861|1859.5|1858.3|1863.2|1862|1858.5|1857.3|289
1652709000000|2022-05-16 13:50:00|1859.7|1858.5|1861.5|1860.3|1862.5|1861.3|1858.5|1857.3|223
1652709300000|2022-05-16 13:55:00|1862|1860.8|1860.7|1859.5|1862.5|1861.3|1859.5|1858.3|230
1652709600000|2022-05-16 14:00:00|1860.5|1859.3|1860|1858.8|1861.5|1860.3|1858|1856.8|118
1652709900000|2022-05-16 14:05:00|1859.7|1858.5|1864|1862.8|1864|1862.8|1859.5|1858.3|148
1652710200000|2022-05-16 14:10:00|1864.2|1863|1864|1862.8|1866|1864.8|1863.2|1862|230
1652710500000|2022-05-16 14:15:00|1863.7|1862.5|1864.5|1863.3|1866|1864.8|1863.7|1862.5|153
1652710800000|2022-05-16 14:20:00|1864.7|1863.5|1864.5|1863.3|1865.5|1864.3|1864|1862.8|263
1652711100000|2022-05-16 14:25:00|1864.7|1863.5|1866.7|1865.5|1867|1865.8|1863.5|1862.3|201
1652711400000|2022-05-16 14:30:00|1867|1865.8|1862.5|1861.3|1867|1865.8|1862|1860.8|200
1652711700000|2022-05-16 14:35:00|1862|1860.8|1863.5|1862.3|1864|1862.8|1862|1860.8|175
1652712000000|2022-05-16 14:40:00|1863.2|1862|1863|1861.8|1863.5|1862.3|1861.5|1860.3|116
1652712300000|2022-05-16 14:45:00|1862.5|1861.3|1861.5|1860.3|1863|1861.8|1860.5|1859.3|229
1652712600000|2022-05-16 14:50:00|1861.2|1860|1860.5|1859.3|1862|1860.8|1860|1858.8|125
1652712900000|2022-05-16 14:55:00|1860.2|1859|1860|1858.8|1861|1859.8|1859.5|1858.3|100
1652713200000|2022-05-16 15:00:00|1859.5|1858.3|1860.5|1859.3|1861|1859.8|1859|1857.8|152
1652713500000|2022-05-16 15:05:00|1860.7|1859.5|1861|1859.8|1861.5|1860.3|1859.5|1858.3|85
1652713800000|2022-05-16 15:10:00|1860.5|1859.3|1861|1859.8|1861.5|1860.3|1860|1858.8|48
1652714100000|2022-05-16 15:15:00|1860.7|1859.5|1862|1860.8|1863|1861.8|1860.5|1859.3|83
1652714400000|2022-05-16 15:20:00|1861.5|1860.3|1861.5|1860.3|1862.5|1861.3|1860.5|1859.3|38
1652714700000|2022-05-16 15:25:00|1861.2|1860|1862.5|1861.3|1862.5|1861.3|1860.5|1859.3|111
1652715000000|2022-05-16 15:30:00|1862|1860.8|1862.5|1861.3|1862.5|1861.3|1860|1858.8|343
1652715300000|2022-05-16 15:35:00|1862|1860.8|1863|1861.8|1863.5|1862.3|1859.2|1858|86
1652715600000|2022-05-16 15:40:00|1863.2|1862|1864.5|1863.3|1864.5|1863.3|1861.5|1860.3|54
1652715900000|2022-05-16 15:45:00|1864|1862.8|1865|1863.8|1865.2|1864|1864|1862.8|117
1652716200000|2022-05-16 15:50:00|1865.2|1864|1866.5|1865.3|1866.5|1865.3|1864|1862.8|82
1652716500000|2022-05-16 15:55:00|1866.7|1865.5|1867|1865.8|1867|1865.8|1866|1864.8|35
1652716800000|2022-05-16 16:00:00|1866.7|1865.5|1866.5|1865.3|1867.5|1866.3|1866|1864.8|91
1652717100000|2022-05-16 16:05:00|1866.7|1865.5|1865|1863.8|1866.7|1865.5|1864.5|1863.3|45
1652717400000|2022-05-16 16:10:00|1864.7|1863.5|1863.5|1862.3|1865|1863.8|1863.5|1862.3|88
1652717700000|2022-05-16 16:15:00|1863.7|1862.5|1863|1861.8|1864|1862.8|1862|1860.8|21
1652718000000|2022-05-16 16:20:00|1863.2|1862|1862|1860.8|1863.5|1862.3|1861.5|1860.3|49
1652718300000|2022-05-16 16:25:00|1862.2|1861|1863|1861.8|1863.5|1862.3|1861.5|1860.3|5
1652718600000|2022-05-16 16:30:00|1862.7|1861.5|1863.5|1862.3|1863.7|1862.5|1862|1860.8|36
1652718900000|2022-05-16 16:35:00|1864|1862.8|1862.2|1861|1865|1863.8|1862|1860.8|44
1652719200000|2022-05-16 16:40:00|1862|1860.8|1862|1860.8|1863|1861.8|1861.5|1860.3|36
1652719500000|2022-05-16 16:45:00|1861.7|1860.5|1863.5|1862.3|1863.7|1862.5|1861.5|1860.3|18
1652719800000|2022-05-16 16:50:00|1863.7|1862.5|1861.5|1860.3|1864|1862.8|1861.2|1860|18
1652720100000|2022-05-16 16:55:00|1861.2|1860|1861.7|1860.5|1862|1860.8|1861|1859.8|25
1652720400000|2022-05-16 17:00:00|1861.5|1860.3|1862.5|1861.3|1862.5|1861.3|1860.5|1859.3|73
1652720700000|2022-05-16 17:05:00|1862.2|1861|1864|1862.8|1864.2|1863|1862|1860.8|57
1652721000000|2022-05-16 17:10:00|1864.2|1863|1866|1864.8|1866.5|1865.3|1864|1862.8|98
1652721300000|2022-05-16 17:15:00|1865.7|1864.5|1864|1862.8|1866.5|1865.3|1863.7|1862.5|75
1652721600000|2022-05-16 17:20:00|1863.7|1862.5|1866.5|1865.3|1867.5|1866.3|1863.7|1862.5|95
1652721900000|2022-05-16 17:25:00|1866.7|1865.5|1868.2|1867|1868.5|1867.3|1866|1864.8|99
1652722200000|2022-05-16 17:30:00|1868.5|1867.3|1868.5|1867.3|1869.5|1868.3|1868|1866.8|199
1652722500000|2022-05-16 17:35:00|1868.2|1867|1868|1866.8|1869|1867.8|1867.5|1866.3|29
1652722800000|2022-05-16 17:40:00|1868.5|1867.3|1869|1867.8|1869.5|1868.3|1867|1865.8|106
1652723100000|2022-05-16 17:45:00|1868.7|1867.5|1868|1866.8|1869|1867.8|1867.5|1866.3|27
1652723400000|2022-05-16 17:50:00|1868.2|1867|1868|1866.8|1868.5|1867.3|1867.5|1866.3|44
1652723700000|2022-05-16 17:55:00|1867.7|1866.5|1868|1866.8|1869|1867.8|1867.5|1866.3|16
1652724000000|2022-05-16 18:00:00|1868.2|1867|1869|1867.8|1869|1867.8|1866.5|1865.3|49
1652724300000|2022-05-16 18:05:00|1869.5|1868.3|1870.5|1869.3|1870.5|1869.3|1869.2|1868|79
1652724600000|2022-05-16 18:10:00|1870.2|1869|1870.2|1869|1870.5|1869.3|1869.5|1868.3|68
1652724900000|2022-05-16 18:15:00|1870.5|1869.3|1870.5|1869.3|1871.5|1870.3|1869.7|1868.5|52
1652725200000|2022-05-16 18:20:00|1870.7|1869.5|1871.5|1870.3|1871.5|1870.3|1870.2|1869|40
1652725500000|2022-05-16 18:25:00|1872|1870.8|1873.5|1872.3|1873.5|1872.3|1871.2|1870|108
1652725800000|2022-05-16 18:30:00|1874|1872.8|1874|1872.8|1875|1873.8|1873.5|1872.3|180
1652726100000|2022-05-16 18:35:00|1874.2|1873|1873.5|1872.3|1874.2|1873|1872.5|1871.3|56
1652726400000|2022-05-16 18:40:00|1873.7|1872.5|1872.2|1871|1874|1872.8|1872|1870.8|78
1652726700000|2022-05-16 18:45:00|1872.5|1871.3|1871|1869.8|1873|1871.8|1871|1869.8|75
1652727000000|2022-05-16 18:50:00|1870.7|1869.5|1871|1869.8|1872|1870.8|1870|1868.8|33
1652727300000|2022-05-16 18:55:00|1870.7|1869.5|1871.5|1870.3|1872|1870.8|1870.5|1869.3|38
1652727600000|2022-05-16 19:00:00|1872|1870.8|1871.5|1870.3|1872|1870.8|1870.5|1869.3|27
1652727900000|2022-05-16 19:05:00|1871|1869.8|1870|1868.8|1872|1870.8|1870|1868.8|49
1652728200000|2022-05-16 19:10:00|1869.7|1868.5|1867.5|1866.3|1870|1868.8|1867|1865.8|69
1652728500000|2022-05-16 19:15:00|1867.2|1866|1867.2|1866|1868.5|1867.3|1866|1864.8|103
1652728800000|2022-05-16 19:20:00|1867|1865.8|1866.5|1865.3|1867|1865.8|1865.5|1864.3|88
1652729100000|2022-05-16 19:25:00|1867|1865.8|1867|1865.8|1867.5|1866.3|1866.5|1865.3|104
1652729400000|2022-05-16 19:30:00|1867.2|1866|1865|1863.8|1868|1866.8|1865|1863.8|152
1652729700000|2022-05-16 19:35:00|1864.7|1863.5|1865.7|1864.5|1866|1864.8|1864|1862.8|112
1652730000000|2022-05-16 19:40:00|1866|1864.8|1864|1862.8|1866.5|1865.3|1864|1862.8|79
1652730300000|2022-05-16 19:45:00|1864.5|1863.3|1864.5|1863.3|1864.5|1863.3|1863|1861.8|64
1652730600000|2022-05-16 19:50:00|1865|1863.8|1864.7|1863.5|1866.5|1865.3|1864.5|1863.3|153
1652730900000|2022-05-16 19:55:00|1865|1863.8|1865.5|1864.3|1866|1864.8|1863|1861.8|342
1652731200000|2022-05-16 20:00:00|1865.7|1864.5|1865|1863.8|1866|1864.8|1864.5|1863.3|108
1652731500000|2022-05-16 20:05:00|1864.7|1863.5|1863.5|1862.3|1865|1863.8|1863.5|1862.3|26
1652731800000|2022-05-16 20:10:00|1863.7|1862.5|1864.5|1863.3|1864.5|1863.3|1863.5|1862.3|1
1652732100000|2022-05-16 20:15:00|1864|1862.8|1864|1862.8|1864|1862.8|1864|1862.8|0
1652732400000|2022-05-16 20:20:00|1863.7|1862.5|1864|1862.8|1864|1862.8|1863.7|1862.5|5
1652732700000|2022-05-16 20:25:00|||||||||3
1652733000000|2022-05-16 20:30:00|1863.7|1862.5|1864|1862.8|1864|1862.8|1863.7|1862.5|1
1652733600000|2022-05-16 20:40:00|1863.5|1862.3|1864|1862.8|1864|1862.8|1863.5|1862.3|3
1652733900000|2022-05-16 20:45:00|1863.7|1862.5|1863|1861.8|1863.7|1862.5|1863|1861.8|37
1652734200000|2022-05-16 20:50:00|1863.2|1862|1864|1862|1864|1862|1862.7|1861.5|63
1652734500000|2022-05-16 20:55:00|1863.8|1861.8|1863.5|1861.5|1863.8|1861.8|1863.1|1861.1|0
1652734800000|2022-05-16 21:00:00|1864.7|1862.7|1864.7|1862.7|1864.7|1862.7|1864.7|1862.7|8
1652735700000|2022-05-16 21:15:00|1863.2|1861.2|1863|1861|1863.2|1861.2|1863|1861|0
1652736000000|2022-05-16 21:20:00|1863.1|1861.1|1863.2|1861.2|1863.2|1861.2|1863.1|1861.1|0
1652736300000|2022-05-16 21:25:00|1863.6|1861.6|1863.9|1861.9|1864|1862|1863.6|1861.6|0
1652736600000|2022-05-16 21:30:00|1863.8|1861.8|1863.4|1861.4|1863.8|1861.8|1863.4|1861.4|0
1652736900000|2022-05-16 21:35:00|1863.6|1861.6|1863.6|1861.6|1863.7|1861.7|1863.5|1861.5|0
1652737200000|2022-05-16 21:40:00|1863.5|1861.5|1863.5|1861.5|1863.6|1861.6|1863.5|1861.5|0
1652737500000|2022-05-16 21:45:00|1863.6|1861.6|1863.7|1861.7|1863.8|1861.8|1863.5|1861.5|0
1652737800000|2022-05-16 21:50:00|1863.8|1861.8|1863.6|1861.6|1863.8|1861.8|1863.6|1861.6|0
1652738100000|2022-05-16 21:55:00|1863.7|1861.7|1863.7|1861.7|1863.8|1861.8|1863.7|1861.7|0
1652738400000|2022-05-16 22:00:00|1864.2|1862.2|1863.8|1861.8|1864.4|1862.4|1863.5|1861.5|0
1652738700000|2022-05-16 22:05:00|1863.7|1861.7|1863.6|1861.6|1863.7|1861.7|1863.6|1861.6|0
1652739000000|2022-05-16 22:10:00|1863.7|1861.7|1863.7|1861.7|1863.7|1861.7|1863.7|1861.7|0
1652739300000|2022-05-16 22:15:00|1863.8|1861.8|1863.9|1861.9|1863.9|1861.9|1863.8|1861.8|0
1652739600000|2022-05-16 22:20:00|1863.8|1861.8|1863.8|1861.8|1863.9|1861.9|1863.8|1861.8|0
1652739900000|2022-05-16 22:25:00|1863.9|1861.9|1863.9|1861.9|1863.9|1861.9|1863.9|1861.9|0
1652740200000|2022-05-16 22:30:00|1864|1862|1864|1862|1864|1862|1863.9|1861.9|0
1652740500000|2022-05-16 22:35:00|1863.9|1861.9|1864|1862|1864|1862|1863.9|1861.9|0
1652741100000|2022-05-16 22:45:00|1863.9|1861.9|1864.1|1862.1|1864.1|1862.1|1863.9|1861.9|0
1652741400000|2022-05-16 22:50:00|1864|1862|1864.1|1862.1|1864.1|1862.1|1864|1862|0
1652741700000|2022-05-16 22:55:00|1864|1862|1864.1|1862.1|1864.2|1862.2|1864|1862|0
1652742000000|2022-05-16 23:00:00|1864.5|1862.5|1864.7|1862.7|1864.8|1862.8|1864.4|1862.4|0
1652742900000|2022-05-16 23:15:00|1864.8|1862.8|1864.4|1862.4|1864.8|1862.8|1864.4|1862.4|0
1652743200000|2022-05-16 23:20:00|1864.6|1862.6|1864.4|1862.4|1864.6|1862.6|1864.4|1862.4|0
1652743500000|2022-05-16 23:25:00|1864.6|1862.6|1864|1862|1864.8|1862.8|1863.6|1861.6|0
1652743800000|2022-05-16 23:30:00|1864.2|1862.2|1864.1|1862.1|1864.2|1862.2|1862.7|1860.7|0
1652744100000|2022-05-16 23:35:00|1864.2|1862.2|1863.4|1861.4|1864.4|1862.4|1862.8|1860.8|0
1652744400000|2022-05-16 23:40:00|1863.2|1861.2|1862.8|1860.8|1863.4|1861.4|1862.8|1860.8|0
1652744700000|2022-05-16 23:45:00|1863|1861|1868.5|1867.3|1868.5|1867.3|1863|1861|654
1652745000000|2022-05-16 23:50:00|1868|1866.8|1870|1868.8|1870.5|1869.3|1868|1866.8|442
1652745300000|2022-05-16 23:55:00|1869.5|1868.3|1868.5|1867.3|1872.7|1871.5|1868|1866.8|781
1652745600000|2022-05-17 00:00:00|1868.3|1867.5|1862.8|1862|1868.3|1867.5|1860.3|1859.5|2298
1652745900000|2022-05-17 00:05:00|1862.3|1861.5|1862.8|1862|1863.3|1862.5|1860.3|1859.5|570
1652746200000|2022-05-17 00:10:00|1862.5|1861.7|1861.3|1860.5|1863.8|1863|1859.8|1859|833
1652746500000|2022-05-17 00:15:00|1860.8|1860|1868.3|1867.5|1868.3|1867.5|1860.8|1860|1000
1652746800000|2022-05-17 00:20:00|1867.8|1867|1867.8|1867|1869.8|1869|1866.3|1865.5|872
1652747100000|2022-05-17 00:25:00|1868.3|1867.5|1871.3|1870.5|1871.3|1870.5|1867.8|1867|521
1652747400000|2022-05-17 00:30:00|1871.8|1871|1866.3|1865.5|1871.8|1871|1866.3|1865.5|409
1652747700000|2022-05-17 00:35:00|1865.8|1865|1864.8|1864|1866.8|1866|1864.8|1864|460
1652748000000|2022-05-17 00:40:00|1864.3|1863.5|1867.3|1866.5|1867.3|1866.5|1864.3|1863.5|250
1652748300000|2022-05-17 00:45:00|1866.8|1866|1866.3|1865.5|1867.8|1867|1865.8|1865|259
1652748600000|2022-05-17 00:50:00|1866.8|1866|1867.3|1866.5|1867.8|1867|1866.3|1865.5|163
1652748900000|2022-05-17 00:55:00|1867.5|1866.7|1865.8|1865|1867.5|1866.7|1864.8|1864|178
1652749200000|2022-05-17 01:00:00|1866.3|1865.5|1864.3|1863.5|1866.3|1865.5|1864.3|1863.5|185
1652749500000|2022-05-17 01:05:00|1864.8|1864|1864.3|1863.5|1865.8|1865|1864.3|1863.5|178
1652749800000|2022-05-17 01:10:00|1864|1863.2|1864.3|1863.5|1865.8|1865|1863.8|1863|277
1652750100000|2022-05-17 01:15:00|1864.8|1864|1864.8|1864|1864.8|1864|1863.8|1863|267
1652750400000|2022-05-17 01:20:00|1864.3|1863.5|1864.8|1864|1866.3|1865.5|1864.3|1863.5|155
1652750700000|2022-05-17 01:25:00|1865.3|1864.5|1866.8|1866|1867.3|1866.5|1864.8|1864|230
1652751000000|2022-05-17 01:30:00|1866.5|1865.7|1865.3|1864.5|1867.3|1866.5|1863.8|1863|400
1652751300000|2022-05-17 01:35:00|1865.8|1865|1870.3|1869.5|1870.3|1869.5|1865.8|1865|591
1652751600000|2022-05-17 01:40:00|1869.8|1869|1869.8|1869|1870.3|1869.5|1868.3|1867.5|399
1652751900000|2022-05-17 01:45:00|1870|1869.2|1869.8|1869|1870.3|1869.5|1868.8|1868|400
1652752200000|2022-05-17 01:50:00|1870.3|1869.5|1871.3|1870.5|1871.3|1870.5|1869.8|1869|187
1652752500000|2022-05-17 01:55:00|1871.5|1870.7|1871.3|1870.5|1872.3|1871.5|1871.3|1870.5|264
1652752800000|2022-05-17 02:00:00|1871.5|1870.7|1870.3|1869.5|1871.8|1871|1869.3|1868.5|389
1652753100000|2022-05-17 02:05:00|1870.5|1869.7|1869.8|1869|1870.8|1870|1869.8|1869|85
1652753400000|2022-05-17 02:10:00|1869.3|1868.5|1868.3|1867.5|1869.8|1869|1868.3|1867.5|490
1652753700000|2022-05-17 02:15:00|1868.8|1868|1866.3|1865.5|1868.8|1868|1866.3|1865.5|258
1652754000000|2022-05-17 02:20:00|1865.8|1865|1865.8|1865|1866.3|1865.5|1865.8|1865|215
1652754300000|2022-05-17 02:25:00|1866|1865.2|1866.3|1865.5|1866.8|1866|1865.8|1865|180
1652754600000|2022-05-17 02:30:00|1865.8|1865|1866.3|1865.5|1866.3|1865.5|1865.8|1865|57
1652754900000|2022-05-17 02:35:00|1865.8|1865|1865.8|1865|1866.3|1865.5|1865.8|1865|62
1652755200000|2022-05-17 02:40:00|1866.3|1865.5|1866.8|1866|1867|1866.2|1866.3|1865.5|134
1652755500000|2022-05-17 02:45:00|1866.3|1865.5|1867.3|1866.5|1867.3|1866.5|1865.8|1865|128
1652755800000|2022-05-17 02:50:00|1866.8|1866|1866.3|1865.5|1867.3|1866.5|1866.3|1865.5|200
1652756100000|2022-05-17 02:55:00|1866.8|1866|1866.8|1866|1866.8|1866|1866.3|1865.5|69
1652756400000|2022-05-17 03:00:00|1867.3|1866.5|1866.8|1866|1867.3|1866.5|1866.8|1866|159
1652756700000|2022-05-17 03:05:00|1867.3|1866.5|1867.3|1866.5|1867.3|1866.5|1866.8|1866|74
1652757000000|2022-05-17 03:10:00|1866.8|1866|1867.3|1866.5|1867.3|1866.5|1866.8|1866|39
1652757300000|2022-05-17 03:15:00|1866.8|1866|1866.3|1865.5|1866.8|1866|1865.8|1865|207
1652757600000|2022-05-17 03:20:00|1866.8|1866|1867.3|1866.5|1867.3|1866.5|1866.3|1865.5|195
1652757900000|2022-05-17 03:25:00|1867.5|1866.7|1867.8|1867|1867.8|1867|1866.8|1866|157
1652758200000|2022-05-17 03:30:00|1868.3|1867.5|1867.8|1867|1868.3|1867.5|1866.8|1866|495
1652758500000|2022-05-17 03:35:00|1867.3|1866.5|1867.8|1867|1867.8|1867|1867.3|1866.5|197
1652758800000|2022-05-17 03:40:00|1867.3|1866.5|1867.3|1866.5|1867.8|1867|1867.3|1866.5|321
1652759100000|2022-05-17 03:45:00|1867.8|1867|1868.3|1867.5|1868.3|1867.5|1867.3|1866.5|185
1652759400000|2022-05-17 03:50:00|1867.8|1867|1867.3|1866.5|1868.3|1867.5|1867.3|1866.5|326
1652759700000|2022-05-17 03:55:00|1867.8|1867|1867.3|1866.5|1867.8|1867|1867.3|1866.5|238
1652760000000|2022-05-17 04:00:00|1866.8|1866|1866.8|1866|1867.3|1866.5|1866.8|1866|188
1652760300000|2022-05-17 04:05:00|1867.3|1866.5|1866.8|1866|1867.3|1866.5|1866.8|1866|175
1652760600000|2022-05-17 04:10:00|1866.5|1865.7|1866.8|1866|1867.3|1866.5|1866.3|1865.5|347
1652760900000|2022-05-17 04:15:00|1866.3|1865.5|1866.3|1865.5|1866.8|1866|1866.3|1865.5|191
1652761200000|2022-05-17 04:20:00|1865.8|1865|1865.8|1865|1866.3|1865.5|1865.8|1865|182
1652761500000|2022-05-17 04:25:00|1865.3|1864.5|1865.3|1864.5|1865.3|1864.5|1865.3|1864.5|157
1652761800000|2022-05-17 04:30:00|1864.8|1864|1864.8|1864|1864.8|1864|1864.8|1864|156
1652762100000|2022-05-17 04:35:00|1865.3|1864.5|1865.3|1864.5|1865.3|1864.5|1864.8|1864|369
1652762400000|2022-05-17 04:40:00|1865|1864.2|1865.8|1865|1865.8|1865|1864.8|1864|397
1652762700000|2022-05-17 04:45:00|1865.3|1864.5|1866.8|1866|1866.8|1866|1865.3|1864.5|358
1652763000000|2022-05-17 04:50:00|1867|1866.2|1866.8|1866|1867.3|1866.5|1866.8|1866|306
1652763300000|2022-05-17 04:55:00|1867.3|1866.5|1866.8|1866|1867.3|1866.5|1866.8|1866|152
1652763600000|2022-05-17 05:00:00|1867.3|1866.5|1867.8|1867|1867.8|1867|1866.8|1866|340
1652763900000|2022-05-17 05:05:00|1868.3|1867.5|1868.3|1867.5|1868.3|1867.5|1867.8|1867|476
1652764200000|2022-05-17 05:10:00|1868.8|1868|1868.8|1868|1868.8|1868|1868.8|1868|119
1652764500000|2022-05-17 05:15:00|1869.3|1868.5|1868.8|1868|1869.3|1868.5|1868.8|1868|450
1652764800000|2022-05-17 05:20:00|1868.3|1867.5|1868.3|1867.5|1868.3|1867.5|1867.8|1867|253
1652765100000|2022-05-17 05:25:00|1868.8|1868|1867.8|1867|1868.8|1868|1867.8|1867|455
1652765400000|2022-05-17 05:30:00|1867.3|1866.5|1866.8|1866|1867.8|1867|1866.8|1866|431
1652765700000|2022-05-17 05:35:00|1867.3|1866.5|1867.8|1867|1867.8|1867|1866.8|1866|729
1652766000000|2022-05-17 05:40:00|1867.3|1866.5|1867.8|1867|1867.8|1867|1867.3|1866.5|449
1652766300000|2022-05-17 05:45:00|1868.3|1867.5|1868.3|1867.5|1868.3|1867.5|1867.8|1867|613
1652766600000|2022-05-17 05:50:00|1867.8|1867|1867.3|1866.5|1867.8|1867|1867.3|1866.5|419
1652766900000|2022-05-17 05:55:00|1866.8|1866|1867.3|1866.5|1867.8|1867|1866.8|1866|1952
1652767200000|2022-05-17 06:00:00|1867.8|1867|1866.3|1865.5|1867.8|1867|1866.3|1865.5|1902
1652767500000|2022-05-17 06:05:00|1865.8|1865|1866.7|1864.7|1866.7|1865.5|1865.3|1864.5|637
1652767800000|2022-05-17 06:10:00|1866.9|1864.9|1866.5|1864.5|1867.7|1865.7|1866.1|1864.1|5
1652768100000|2022-05-17 06:15:00|1866.2|1864.2|1865.3|1863.3|1866.2|1864.2|1865.1|1863.1|639
1652768400000|2022-05-17 06:20:00|1865.2|1863.2|1865.4|1863.4|1865.6|1863.6|1865.1|1863.1|0
1652768700000|2022-05-17 06:25:00|1865.3|1863.3|1865|1863|1865.3|1863.3|1864.7|1862.7|0
1652769000000|2022-05-17 06:30:00|1864.8|1862.8|1865.3|1863.3|1865.5|1863.5|1864.7|1862.7|0
1652769300000|2022-05-17 06:35:00|1865.4|1863.4|1866|1864|1866|1864|1865.4|1863.4|0
1652769600000|2022-05-17 06:40:00|1865.8|1863.8|1866|1864|1866|1864|1865.5|1863.5|0
1652769900000|2022-05-17 06:45:00|1866.1|1864.1|1866.4|1864.4|1866.4|1864.4|1865.7|1863.7|0
1652770200000|2022-05-17 06:50:00|1866.2|1864.2|1866.1|1864.1|1866.4|1864.4|1865.9|1863.9|0
1652770500000|2022-05-17 06:55:00|1866.3|1864.3|1867.2|1865.2|1867.2|1865.2|1866.2|1864.2|0
1652770800000|2022-05-17 07:00:00|1867.1|1865.1|1868.5|1866.5|1869|1867|1865.9|1863.9|0
1652771100000|2022-05-17 07:05:00|1868.7|1866.7|1867.2|1865.2|1869.1|1867.1|1867|1865|0
1652771400000|2022-05-17 07:10:00|1867|1865|1866.6|1864.6|1867.3|1865.3|1866|1864|0
1652771700000|2022-05-17 07:15:00|1866.5|1864.5|1866.8|1864.8|1867.4|1865.4|1866.3|1864.3|0
1652772000000|2022-05-17 07:20:00|1866.7|1864.7|1868|1866|1868.1|1866.1|1866.1|1864.1|0
1652772300000|2022-05-17 07:25:00|1867.8|1865.8|1867.4|1865.4|1868|1866|1867|1865|0
1652772600000|2022-05-17 07:30:00|1865.7|1864.5|1869.5|1868.3|1870|1868.8|1865.7|1864.5|515
1652772900000|2022-05-17 07:35:00|1869.2|1868|1870.5|1869.3|1870.5|1869.3|1869|1867.8|133
1652773200000|2022-05-17 07:40:00|1871|1869.8|1871.2|1870|1872|1870.8|1870.2|1869|120
1652773500000|2022-05-17 07:45:00|1871.5|1870.3|1870|1868.8|1871.5|1870.3|1870|1868.8|106
1652773800000|2022-05-17 07:50:00|1870.5|1869.3|1870|1868.8|1870.5|1869.3|1869.5|1868.3|96
1652774100000|2022-05-17 07:55:00|1869.5|1868.3|1869|1867.8|1870|1868.8|1868.5|1867.3|150
1652774400000|2022-05-17 08:00:00|1869.2|1868|1871|1869.8|1871.5|1870.3|1869.2|1868|145
1652774700000|2022-05-17 08:05:00|1871.5|1870.3|1873.5|1872.3|1874|1872.8|1870.7|1869.5|162
1652775000000|2022-05-17 08:10:00|1873.2|1872|1874|1872.8|1874|1872.8|1873|1871.8|41
1652775300000|2022-05-17 08:15:00|1874.2|1873|1875.5|1874.3|1875.5|1874.3|1873.7|1872.5|159
1652775600000|2022-05-17 08:20:00|1876|1874.8|1875|1873.8|1876|1874.8|1875|1873.8|128
1652775900000|2022-05-17 08:25:00|1875.2|1874|1876.5|1875.3|1876.5|1875.3|1875|1873.8|104
1652776200000|2022-05-17 08:30:00|1876.7|1875.5|1876.7|1875.5|1877|1875.8|1876|1874.8|94
1652776500000|2022-05-17 08:35:00|1876.5|1875.3|1879|1877.8|1879.5|1878.3|1876.5|1875.3|270
1652776800000|2022-05-17 08:40:00|1879.5|1878.3|1878.5|1877.3|1879.5|1878.3|1878|1876.8|91
1652777100000|2022-05-17 08:45:00|1879|1877.8|1878.5|1877.3|1879|1877.8|1878.5|1877.3|81
1652777400000|2022-05-17 08:50:00|1878|1876.8|1877.5|1876.3|1878|1876.8|1876|1874.8|226
1652777700000|2022-05-17 08:55:00|1877|1875.8|1876|1874.8|1877.5|1876.3|1876|1874.8|211
1652778000000|2022-05-17 09:00:00|1875.7|1874.5|1877|1875.8|1877|1875.8|1875.5|1874.3|214
1652778300000|2022-05-17 09:05:00|1876.7|1875.5|1877|1875.8|1877|1875.8|1876.5|1875.3|113
1652778600000|2022-05-17 09:10:00|1876.7|1875.5|1877|1875.8|1877.5|1876.3|1876.7|1875.5|76
1652778900000|2022-05-17 09:15:00|1876.5|1875.3|1877|1875.8|1877|1875.8|1876|1874.8|144
1652779200000|2022-05-17 09:20:00|1877.5|1876.3|1878.5|1877.3|1878.5|1877.3|1877.5|1876.3|260
1652779500000|2022-05-17 09:25:00|1879|1877.8|1878.5|1877.3|1879|1877.8|1878|1876.8|255
1652779800000|2022-05-17 09:30:00|1878.2|1877|1878|1876.8|1878.5|1877.3|1877|1875.8|121
1652780100000|2022-05-17 09:35:00|1878.2|1877|1878.5|1877.3|1878.5|1877.3|1878|1876.8|25
1652780400000|2022-05-17 09:40:00|1878.2|1877|1878|1876.8|1878.5|1877.3|1878|1876.8|126
1652780700000|2022-05-17 09:45:00|1878.2|1877|1878.5|1877.3|1879|1877.8|1878|1876.8|100
1652781000000|2022-05-17 09:50:00|1879|1877.8|1878.5|1877.3|1879|1877.8|1878.5|1877.3|92
1652781300000|2022-05-17 09:55:00|1878.7|1877.5|1879|1877.8|1879.5|1878.3|1878.5|1877.3|116
1652781600000|2022-05-17 10:00:00|1879.2|1878|1880.5|1879.3|1880.5|1879.3|1879|1877.8|90
1652781900000|2022-05-17 10:05:00|1880|1878.8|1880|1878.8|1880.5|1879.3|1879.7|1878.5|89
1652782200000|2022-05-17 10:10:00|1879.7|1878.5|1878.5|1877.3|1879.7|1878.5|1878.5|1877.3|108
1652782500000|2022-05-17 10:15:00|1878|1876.8|1878|1876.8|1878.5|1877.3|1877.5|1876.3|116
1652782800000|2022-05-17 10:20:00|1878.2|1877|1878|1876.8|1878.5|1877.3|1877.5|1876.3|186
1652783100000|2022-05-17 10:25:00|1878.2|1877|1877.5|1876.3|1878.5|1877.3|1877.5|1876.3|153
1652783400000|2022-05-17 10:30:00|1877.7|1876.5|1878.5|1877.3|1878.5|1877.3|1877.7|1876.5|65
1652783700000|2022-05-17 10:35:00|1878|1876.8|1878|1876.8|1878.5|1877.3|1878|1876.8|83
1652784000000|2022-05-17 10:40:00|1877.5|1876.3|1878.5|1877.3|1878.5|1877.3|1877.5|1876.3|83
1652784300000|2022-05-17 10:45:00|1878.7|1877.5|1880|1878.8|1880|1878.8|1878.5|1877.3|180
1652784600000|2022-05-17 10:50:00|1880.2|1879|1880|1878.8|1880.5|1879.3|1880|1878.8|128
1652784900000|2022-05-17 10:55:00|1879.5|1878.3|1880|1878.8|1880|1878.8|1879.5|1878.3|68
1652785200000|2022-05-17 11:00:00|1879.5|1878.3|1878.5|1877.3|1879.5|1878.3|1878.5|1877.3|98
1652785500000|2022-05-17 11:05:00|1878.7|1877.5|1878.7|1877.5|1879|1877.8|1878.5|1877.3|67
1652785800000|2022-05-17 11:10:00|1879|1877.8|1878.5|1877.3|1879.5|1878.3|1878.5|1877.3|130
1652786100000|2022-05-17 11:15:00|1879|1877.8|1879.5|1878.3|1879.5|1878.3|1878.5|1877.3|31
1652786400000|2022-05-17 11:20:00|1880|1878.8|1880.5|1879.3|1880.5|1879.3|1879.5|1878.3|62
1652786700000|2022-05-17 11:25:00|1880|1878.8|1880.5|1879.3|1880.5|1879.3|1880|1878.8|48
1652787000000|2022-05-17 11:30:00|1880|1878.8|1879.5|1878.3|1880.5|1879.3|1879.5|1878.3|67
1652787300000|2022-05-17 11:35:00|1879.2|1878|1877.5|1876.3|1879.5|1878.3|1877|1875.8|228
1652787600000|2022-05-17 11:40:00|1877|1875.8|1877|1875.8|1877|1875.8|1876.5|1875.3|41
1652787900000|2022-05-17 11:45:00|1877.2|1876|1877|1875.8|1877.5|1876.3|1876.5|1875.3|94
1652788200000|2022-05-17 11:50:00|1876.7|1875.5|1876.5|1875.3|1877|1875.8|1876.5|1875.3|38
1652788500000|2022-05-17 11:55:00|1876.7|1875.5|1876.5|1875.3|1877|1875.8|1876.5|1875.3|29
1652788800000|2022-05-17 12:00:00|1876.7|1875.5|1878|1876.8|1878|1876.8|1876.7|1875.5|197
1652789100000|2022-05-17 12:05:00|1878.2|1877|1877.5|1876.3|1878.5|1877.3|1877.5|1876.3|352
1652789400000|2022-05-17 12:10:00|1877.2|1876|1877.5|1876.3|1878|1876.8|1877.2|1876|75
1652789700000|2022-05-17 12:15:00|1877|1875.8|1877|1875.8|1877.5|1876.3|1877|1875.8|93
1652790000000|2022-05-17 12:20:00|1877.2|1876|1877|1875.8|1877.5|1876.3|1876.5|1875.3|66
1652790300000|2022-05-17 12:25:00|1877.5|1876.3|1876|1874.8|1877.5|1876.3|1876|1874.8|54
1652790600000|2022-05-17 12:30:00|1876.7|1875.5|1877.5|1876.3|1878|1876.8|1875.5|1874.3|116
1652790900000|2022-05-17 12:35:00|1877.7|1876.5|1877.5|1876.3|1878.2|1877|1877|1875.8|38
1652791200000|2022-05-17 12:40:00|1877.2|1876|1878|1876.8|1878|1876.8|1876.5|1875.3|21
1652791500000|2022-05-17 12:45:00|1878.5|1877.3|1878.5|1877.3|1879.5|1878.3|1878|1876.8|139
1652791800000|2022-05-17 12:50:00|1878.2|1877|1877|1875.8|1878.2|1877|1876.5|1875.3|90
1652792100000|2022-05-17 12:55:00|1876.7|1875.5|1878.5|1877.3|1879|1877.8|1876.5|1875.3|90
1652792400000|2022-05-17 13:00:00|1879|1877.8|1879.5|1878.3|1879.5|1878.3|1878.2|1877|42
1652792700000|2022-05-17 13:05:00|1879.7|1878.5|1879|1877.8|1879.7|1878.5|1878.5|1877.3|38
1652793000000|2022-05-17 13:10:00|1879.2|1878|1879|1877.8|1879.5|1878.3|1879|1877.8|7
1652793300000|2022-05-17 13:15:00|1879.5|1878.3|1878.5|1877.3|1880|1878.8|1878.5|1877.3|56
1652793600000|2022-05-17 13:20:00|1878.7|1877.5|1879|1877.8|1879.2|1878|1878.5|1877.3|37
1652793900000|2022-05-17 13:25:00|1879.2|1878|1880.5|1879.3|1880.5|1879.3|1879|1877.8|19
1652794200000|2022-05-17 13:30:00|1880.2|1879|1880.5|1879.3|1881.5|1880.3|1879|1877.8|488
1652794500000|2022-05-17 13:35:00|1880.7|1879.5|1878.5|1877.3|1881|1879.8|1878|1876.8|253
1652794800000|2022-05-17 13:40:00|1879|1877.8|1880.5|1879.3|1881|1879.8|1878|1876.8|409
1652795100000|2022-05-17 13:45:00|1880.2|1879|1876.5|1875.3|1880.7|1879.5|1876.5|1875.3|224
1652795400000|2022-05-17 13:50:00|1876.7|1875.5|1876|1874.8|1878|1876.8|1875.7|1874.5|77
1652795700000|2022-05-17 13:55:00|1876.2|1875|1876.5|1875.3|1877|1875.8|1875.5|1874.3|96
1652796000000|2022-05-17 14:00:00|1877|1875.8|1879.5|1878.3|1880|1878.8|1877|1875.8|432
1652796300000|2022-05-17 14:05:00|1879.2|1878|1876.5|1875.3|1879.5|1878.3|1876.2|1875|129
1652796600000|2022-05-17 14:10:00|1876|1874.8|1875.5|1874.3|1876|1874.8|1874|1872.8|100
1652796900000|2022-05-17 14:15:00|1875.7|1874.5|1877|1875.8|1877.5|1876.3|1875.5|1874.3|180
1652797200000|2022-05-17 14:20:00|1877.2|1876|1877.2|1876|1877.5|1876.3|1876|1874.8|63
1652797500000|2022-05-17 14:25:00|1877|1875.8|1874|1872.8|1877.5|1876.3|1873.5|1872.3|126
1652797800000|2022-05-17 14:30:00|1873.7|1872.5|1874|1872.8|1875|1873.8|1873.5|1872.3|124
1652798100000|2022-05-17 14:35:00|1873.5|1872.3|1871.5|1870.3|1873.7|1872.5|1871.5|1870.3|173
1652798400000|2022-05-17 14:40:00|1871.7|1870.5|1870.2|1869|1872|1870.8|1870|1868.8|169
1652798700000|2022-05-17 14:45:00|1870|1868.8|1870.5|1869.3|1870.7|1869.5|1868.5|1867.3|130
1652799000000|2022-05-17 14:50:00|1871|1869.8|1871.7|1870.5|1872|1870.8|1870|1868.8|60
1652799300000|2022-05-17 14:55:00|1871.5|1870.3|1873|1871.8|1873|1871.8|1871.5|1870.3|65
1652799600000|2022-05-17 15:00:00|1873.5|1872.3|1874|1872.8|1874|1872.8|1872.7|1871.5|239
1652799900000|2022-05-17 15:05:00|1874.5|1873.3|1874.5|1873.3|1874.5|1873.3|1874|1872.8|42
1652800200000|2022-05-17 15:10:00|1875|1873.8|1874.5|1873.3|1875.2|1874|1874|1872.8|84
1652800500000|2022-05-17 15:15:00|1874.7|1873.5|1874.7|1873.5|1875.2|1874|1873|1871.8|121
1652800800000|2022-05-17 15:20:00|1875|1873.8|1875.5|1874.3|1876|1874.8|1874.5|1873.3|77
1652801100000|2022-05-17 15:25:00|1875.7|1874.5|1876.5|1875.3|1876.5|1875.3|1875|1873.8|110
1652801400000|2022-05-17 15:30:00|1876.7|1875.5|1877.5|1876.3|1877.5|1876.3|1876.2|1875|158
1652801700000|2022-05-17 15:35:00|1877.2|1876|1876.5|1875.3|1877.5|1876.3|1876|1874.8|129
1652802000000|2022-05-17 15:40:00|1876.2|1875|1875.7|1874.5|1877|1875.8|1875.5|1874.3|45
1652802300000|2022-05-17 15:45:00|1875.5|1874.3|1875.7|1874.5|1876|1874.8|1875|1873.8|62
1652802600000|2022-05-17 15:50:00|1876|1874.8|1877|1875.8|1877|1875.8|1875.7|1874.5|4
1652802900000|2022-05-17 15:55:00|1876.5|1875.3|1876.5|1875.3|1877|1875.8|1876|1874.8|28
1652803200000|2022-05-17 16:00:00|1876.7|1875.5|1876.2|1875|1876.7|1875.5|1876|1874.8|37
1652803500000|2022-05-17 16:05:00|1876.5|1875.3|1875|1873.8|1876.5|1875.3|1874.5|1873.3|76
1652803800000|2022-05-17 16:10:00|1874.7|1873.5|1875.5|1874.3|1875.5|1874.3|1874|1872.8|30
1652804100000|2022-05-17 16:15:00|1875.2|1874|1877|1875.8|1878|1876.8|1875|1873.8|106
1652804400000|2022-05-17 16:20:00|1876.7|1875.5|1877|1875.8|1877|1875.8|1876.5|1875.3|19
1652804700000|2022-05-17 16:25:00|1876.5|1875.3|1877.5|1876.3|1878.5|1877.3|1876.5|1875.3|36
1652805000000|2022-05-17 16:30:00|1877.2|1876|1878.5|1877.3|1878.5|1877.3|1877|1875.8|21
1652805300000|2022-05-17 16:35:00|1878.2|1877|1878|1876.8|1879|1877.8|1878|1876.8|31
1652805600000|2022-05-17 16:40:00|1878.5|1877.3|1879|1877.8|1879.5|1878.3|1878.2|1877|31
1652805900000|2022-05-17 16:45:00|1878.7|1877.5|1878.5|1877.3|1879.5|1878.3|1878|1876.8|95
1652806200000|2022-05-17 16:50:00|1878.2|1877|1878|1876.8|1878.5|1877.3|1877.5|1876.3|27
1652806500000|2022-05-17 16:55:00|1877.7|1876.5|1877.5|1876.3|1878|1876.8|1877|1875.8|33
1652806800000|2022-05-17 17:00:00|1877|1875.8|1877|1875.8|1877.5|1876.3|1876|1874.8|47
1652807100000|2022-05-17 17:05:00|1876.7|1875.5|1878|1876.8|1878.5|1877.3|1876.5|1875.3|45
1652807400000|2022-05-17 17:10:00|1878.2|1877|1879.5|1878.3|1879.5|1878.3|1878|1876.8|22
1652807700000|2022-05-17 17:15:00|1880|1878.8|1880|1878.8|1880.5|1879.3|1879.5|1878.3|28
1652808000000|2022-05-17 17:20:00|1879.7|1878.5|1879|1877.8|1880|1878.8|1879|1877.8|28
1652808300000|2022-05-17 17:25:00|1878.7|1877.5|1879|1877.8|1880|1878.8|1878.5|1877.3|19
1652808600000|2022-05-17 17:30:00|1878.7|1877.5|1879.2|1878|1880|1878.8|1878.5|1877.3|7
1652808900000|2022-05-17 17:35:00|1879.5|1878.3|1879.2|1878|1880|1878.8|1879|1877.8|30
1652809200000|2022-05-17 17:40:00|1879|1877.8|1879|1877.8|1879.5|1878.3|1878.5|1877.3|19
1652809500000|2022-05-17 17:45:00|1878.7|1877.5|1879|1877.8|1879|1877.8|1878|1876.8|13
1652809800000|2022-05-17 17:50:00|1878.5|1877.3|1878.5|1877.3|1879|1877.8|1878.5|1877.3|15
1652810100000|2022-05-17 17:55:00|1878|1876.8|1877.5|1876.3|1878.5|1877.3|1877.5|1876.3|22
1652810400000|2022-05-17 18:00:00|1878|1876.8|1876.7|1875.5|1878|1876.8|1876|1874.8|43
1652810700000|2022-05-17 18:05:00|1877|1875.8|1879.5|1878.3|1880|1878.8|1877|1875.8|72
1652811000000|2022-05-17 18:10:00|1879.2|1878|1875.5|1874.3|1879.2|1878|1874|1872.8|205
1652811300000|2022-05-17 18:15:00|1875.7|1874.5|1875.5|1874.3|1877|1875.8|1874.5|1873.3|94
1652811600000|2022-05-17 18:20:00|1875.2|1874|1873.5|1872.3|1875.2|1874|1870.5|1869.3|147
1652811900000|2022-05-17 18:25:00|1873.2|1872|1874.5|1873.3|1875.7|1874.5|1872.7|1871.5|59
1652812200000|2022-05-17 18:30:00|1874|1872.8|1872.5|1871.3|1875.5|1874.3|1872|1870.8|116
1652812500000|2022-05-17 18:35:00|1872.2|1871|1876|1874.8|1876|1874.8|1871.2|1870|60
1652812800000|2022-05-17 18:40:00|1876.2|1875|1877.5|1876.3|1878|1876.8|1875.5|1874.3|123
1652813100000|2022-05-17 18:45:00|1877.7|1876.5|1880.5|1879.3|1881|1879.8|1877.2|1876|111
1652813400000|2022-05-17 18:50:00|1880.7|1879.5|1879.5|1878.3|1881|1879.8|1879|1877.8|55
1652813700000|2022-05-17 18:55:00|1879.7|1878.5|1880|1878.8|1880.7|1879.5|1879|1877.8|39
1652814000000|2022-05-17 19:00:00|1880.2|1879|1882|1880.8|1882.5|1881.3|1880|1878.8|112
1652814300000|2022-05-17 19:05:00|1881.5|1880.3|1881.5|1880.3|1883|1881.8|1881|1879.8|190
1652814600000|2022-05-17 19:10:00|1881.7|1880.5|1881|1879.8|1881.7|1880.5|1880|1878.8|46
1652814900000|2022-05-17 19:15:00|1881.2|1880|1881.5|1880.3|1882|1880.8|1880.7|1879.5|101
1652815200000|2022-05-17 19:20:00|1882|1880.8|1881.5|1880.3|1882.5|1881.3|1881|1879.8|40
1652815500000|2022-05-17 19:25:00|1881.7|1880.5|1882|1880.8|1882.2|1881|1881.5|1880.3|53
1652815800000|2022-05-17 19:30:00|1881.5|1880.3|1881.7|1880.5|1883|1881.8|1881|1879.8|98
1652816100000|2022-05-17 19:35:00|1882|1880.8|1880.5|1879.3|1882|1880.8|1880.2|1879|55
1652816400000|2022-05-17 19:40:00|1880.2|1879|1881|1879.8|1882|1880.8|1879.7|1878.5|116
1652816700000|2022-05-17 19:45:00|1880.7|1879.5|1879.5|1878.3|1881|1879.8|1879|1877.8|168
1652817000000|2022-05-17 19:50:00|1880.2|1879|1880.5|1879.3|1880.5|1879.3|1879.5|1878.3|200
1652817300000|2022-05-17 19:55:00|1880|1878.8|1881.5|1880.3|1881.5|1880.3|1879.5|1878.3|165
1652817600000|2022-05-17 20:00:00|1881|1879.8|1880.5|1879.3|1881|1879.8|1880.5|1879.3|61
1652817900000|2022-05-17 20:05:00|1881|1879.8|1881.5|1880.3|1881.5|1880.3|1881|1879.8|43
1652818200000|2022-05-17 20:10:00|1881|1879.8|1881.5|1880.3|1881.5|1880.3|1881|1879.8|16
1652818500000|2022-05-17 20:15:00|1882|1880.8|1882|1880.8|1882|1880.8|1881.7|1880.5|21
1652818800000|2022-05-17 20:20:00|1881.7|1880.5|1882|1880.8|1882|1880.8|1881.7|1880.5|40
1652819100000|2022-05-17 20:25:00|1881.7|1880.5|1881.5|1880.3|1882|1880.8|1881.5|1880.3|9
1652819400000|2022-05-17 20:30:00|||||||||5
1652819700000|2022-05-17 20:35:00|||||||||6
1652820000000|2022-05-17 20:40:00|||||||||7
1652820300000|2022-05-17 20:45:00|1881|1879.8|1880.5|1879.3|1881|1879.8|1880.5|1879.3|66
1652820600000|2022-05-17 20:50:00|||||||||11
1652820900000|2022-05-17 20:55:00|1881.4|1879.4|1881.5|1879.5|1881.7|1879.7|1881.2|1879.2|0
1652821200000|2022-05-17 21:00:00|1881.2|1879.2|1881.2|1879.2|1881.2|1879.2|1881.2|1879.2|10
1652822100000|2022-05-17 21:15:00|1881.3|1879.3|1881.3|1879.3|1881.4|1879.4|1881.3|1879.3|0
1652822400000|2022-05-17 21:20:00|1881.4|1879.4|1881.4|1879.4|1881.4|1879.4|1881.3|1879.3|0
1652822700000|2022-05-17 21:25:00|1881.5|1879.5|1881.3|1879.3|1881.5|1879.5|1881.3|1879.3|0
1652823000000|2022-05-17 21:30:00|1881.4|1879.4|1881.4|1879.4|1881.4|1879.4|1881.4|1879.4|0
1652823300000|2022-05-17 21:35:00|1881.3|1879.3|1881.3|1879.3|1881.4|1879.4|1881.2|1879.2|0
1652823900000|2022-05-17 21:45:00|1881.4|1879.4|1881.4|1879.4|1881.4|1879.4|1881.4|1879.4|0
1652824200000|2022-05-17 21:50:00|1881.3|1879.3|1881.4|1879.4|1881.4|1879.4|1881.3|1879.3|0
1652824500000|2022-05-17 21:55:00|1881.5|1879.5|1881.5|1879.5|1881.5|1879.5|1881.3|1879.3|0
1652824800000|2022-05-17 22:00:00|1881.6|1879.6|1882.4|1880.4|1882.4|1880.4|1881.6|1879.6|0
1652825100000|2022-05-17 22:05:00|1882.5|1880.5|1883.5|1881.5|1883.5|1881.5|1882.5|1880.5|0
1652825400000|2022-05-17 22:10:00|1883.4|1881.4|1883|1881|1883.5|1881.5|1883|1881|0
1652825700000|2022-05-17 22:15:00|1882.9|1880.9|1882.9|1880.9|1883.1|1881.1|1882.6|1880.6|0
1652826000000|2022-05-17 22:20:00|1882.6|1880.6|1883.1|1881.1|1883.1|1881.1|1882.6|1880.6|0
1652826300000|2022-05-17 22:25:00|1882.9|1880.9|1883.4|1881.4|1883.4|1881.4|1882.9|1880.9|0
1652826600000|2022-05-17 22:30:00|1883.3|1881.3|1883.7|1881.7|1883.7|1881.7|1883.3|1881.3|0
1652826900000|2022-05-17 22:35:00|1883.6|1881.6|1883.8|1881.8|1883.8|1881.8|1883.6|1881.6|0
1652827200000|2022-05-17 22:40:00|1883.7|1881.7|1883.9|1881.9|1883.9|1881.9|1883.1|1881.1|0
1652827500000|2022-05-17 22:45:00|1884|1882|1883.8|1881.8|1884|1882|1883.8|1881.8|0
1652827800000|2022-05-17 22:50:00|1883.6|1881.6|1883|1881|1883.6|1881.6|1882.8|1880.8|0
1652828100000|2022-05-17 22:55:00|1882.8|1880.8|1882.6|1880.6|1883|1881|1882.6|1880.6|0
1652828400000|2022-05-17 23:00:00|1882.7|1880.7|1882.6|1880.6|1882.9|1880.9|1881.9|1879.9|0
1652828700000|2022-05-17 23:05:00|1882.5|1880.5|1882.4|1880.4|1882.8|1880.8|1882|1880|0
1652829000000|2022-05-17 23:10:00|1882.5|1880.5|1882.9|1880.9|1883.2|1881.2|1882.4|1880.4|0
1652829300000|2022-05-17 23:15:00|1882.7|1880.7|1883|1881|1883|1881|1882.7|1880.7|0
1652829600000|2022-05-17 23:20:00|1883.1|1881.1|1883|1881|1883.2|1881.2|1883|1881|0
1652829900000|2022-05-17 23:25:00|1882.9|1880.9|1882.5|1880.5|1883|1881|1882.2|1880.2|0
1652830200000|2022-05-17 23:30:00|1882.6|1880.6|1885.3|1883.3|1885.7|1883.7|1882.6|1880.6|0
1652830500000|2022-05-17 23:35:00|1885.2|1883.2|1883.5|1881.5|1885.6|1883.6|1883.2|1881.2|0
1652830800000|2022-05-17 23:40:00|1883.6|1881.6|1882.8|1880.8|1884.7|1882.7|1881.1|1879.1|0
1652831100000|2022-05-17 23:45:00|1883|1881|1880.5|1879.3|1883|1881|1879.5|1878.3|668
1652831400000|2022-05-17 23:50:00|1881|1879.8|1879.5|1878.3|1881|1879.8|1879.5|1878.3|131
1652831700000|2022-05-17 23:55:00|1880|1878.8|1878.5|1877.3|1880.5|1879.3|1877.7|1876.5|455
1652832000000|2022-05-18 00:00:00|1878.3|1877.5|1882.8|1882|1883.3|1882.5|1878.3|1877.5|1674
1652832300000|2022-05-18 00:05:00|1883.3|1882.5|1886.8|1886|1887.3|1886.5|1881.3|1880.5|1253
1652832600000|2022-05-18 00:10:00|1887.3|1886.5|1886.8|1886|1887.3|1886.5|1885.3|1884.5|848
1652832900000|2022-05-18 00:15:00|1886.3|1885.5|1889.8|1889|1890|1889.2|1886.3|1885.5|907
1652833200000|2022-05-18 00:20:00|1889.3|1888.5|1889.8|1889|1889.8|1889|1886.8|1886|543
1652833500000|2022-05-18 00:25:00|1890.3|1889.5|1888.8|1888|1890.3|1889.5|1888.8|1888|391
1652833800000|2022-05-18 00:30:00|1888.3|1887.5|1890.8|1890|1891.3|1890.5|1888.3|1887.5|577
1652834100000|2022-05-18 00:35:00|1891.3|1890.5|1890.3|1889.5|1891.3|1890.5|1888.8|1888|388
1652834400000|2022-05-18 00:40:00|1889.8|1889|1889.3|1888.5|1890.8|1890|1889.3|1888.5|425
1652834700000|2022-05-18 00:45:00|1888.8|1888|1887.8|1887|1888.8|1888|1887.3|1886.5|237
1652835000000|2022-05-18 00:50:00|1888.3|1887.5|1888.8|1888|1888.8|1888|1887.3|1886.5|331
1652835300000|2022-05-18 00:55:00|1888.3|1887.5|1886.8|1886|1889.3|1888.5|1886.3|1885.5|353
1652835600000|2022-05-18 01:00:00|1887.3|1886.5|1886.5|1885.7|1887.8|1887|1885.8|1885|649
1652835900000|2022-05-18 01:05:00|1886.8|1886|1886.8|1886|1887.3|1886.5|1886.3|1885.5|322
1652836200000|2022-05-18 01:10:00|1887.3|1886.5|1888.3|1887.5|1888.3|1887.5|1886.8|1886|222
1652836500000|2022-05-18 01:15:00|1888.8|1888|1887.3|1886.5|1888.8|1888|1887.3|1886.5|256
1652836800000|2022-05-18 01:20:00|1886.8|1886|1884.8|1884|1886.8|1886|1884.8|1884|456
1652837100000|2022-05-18 01:25:00|1885.3|1884.5|1883.8|1883|1885.8|1885|1883.8|1883|394
1652837400000|2022-05-18 01:30:00|1884.3|1883.5|1878.8|1878|1884.3|1883.5|1878.8|1878|841
1652837700000|2022-05-18 01:35:00|1879|1878.2|1879.3|1878.5|1879.8|1879|1878.3|1877.5|574
1652838000000|2022-05-18 01:40:00|1879|1878.2|1875.8|1875|1879.3|1878.5|1875.8|1875|406
1652838300000|2022-05-18 01:45:00|1875.3|1874.5|1876.3|1875.5|1876.8|1876|1874.3|1873.5|709
1652838600000|2022-05-18 01:50:00|1876.8|1876|1876.3|1875.5|1877.8|1877|1875.8|1875|528
1652838900000|2022-05-18 01:55:00|1875.8|1875|1878.8|1878|1878.8|1878|1875.8|1875|423
1652839200000|2022-05-18 02:00:00|1878.5|1877.7|1879.3|1878.5|1879.8|1879|1877.8|1877|436
1652839500000|2022-05-18 02:05:00|1878.8|1878|1877.8|1877|1879.3|1878.5|1877.3|1876.5|305
1652839800000|2022-05-18 02:10:00|1878.3|1877.5|1877.8|1877|1878.8|1878|1877.8|1877|277
1652840100000|2022-05-18 02:15:00|1877.3|1876.5|1877.3|1876.5|1877.8|1877|1876.3|1875.5|293
1652840400000|2022-05-18 02:20:00|1877.8|1877|1879.3|1878.5|1879.3|1878.5|1877.3|1876.5|261
1652840700000|2022-05-18 02:25:00|1878.8|1878|1880.3|1879.5|1880.3|1879.5|1878.8|1878|393
1652841000000|2022-05-18 02:30:00|1880.8|1880|1881.3|1880.5|1881.3|1880.5|1879.8|1879|485
1652841300000|2022-05-18 02:35:00|1880.8|1880|1881.3|1880.5|1881.3|1880.5|1880.8|1880|76
1652841600000|2022-05-18 02:40:00|1881.8|1881|1883.3|1882.5|1883.3|1882.5|1881.8|1881|330
1652841900000|2022-05-18 02:45:00|1882.8|1882|1882.3|1881.5|1882.8|1882|1882.3|1881.5|180
1652842200000|2022-05-18 02:50:00|1882.8|1882|1883.3|1882.5|1883.3|1882.5|1882.3|1881.5|178
1652842500000|2022-05-18 02:55:00|1882.8|1882|1882.3|1881.5|1883.3|1882.5|1882.3|1881.5|125
1652842800000|2022-05-18 03:00:00|1881.8|1881|1883.3|1882.5|1883.3|1882.5|1881.8|1881|68
1652843100000|2022-05-18 03:05:00|1883|1882.2|1882.8|1882|1883.3|1882.5|1882.3|1881.5|58
1652843400000|2022-05-18 03:10:00|1882.3|1881.5|1881.8|1881|1882.8|1882|1881.8|1881|121
1652843700000|2022-05-18 03:15:00|1882.3|1881.5|1881.3|1880.5|1882.3|1881.5|1881.3|1880.5|76
1652844000000|2022-05-18 03:20:00|1880.8|1880|1880.8|1880|1881.3|1880.5|1880.3|1879.5|94
1652844300000|2022-05-18 03:25:00|1880.3|1879.5|1880.3|1879.5|1880.8|1880|1880.3|1879.5|139
1652844600000|2022-05-18 03:30:00|1880.8|1880|1880.8|1880|1880.8|1880|1879.8|1879|498
1652844900000|2022-05-18 03:35:00|1880.3|1879.5|1878.8|1878|1881.3|1880.5|1877.8|1877|620
1652845200000|2022-05-18 03:40:00|1878.3|1877.5|1878.8|1878|1879.3|1878.5|1877.8|1877|167
1652845500000|2022-05-18 03:45:00|1879.3|1878.5|1879.8|1879|1880.3|1879.5|1879.3|1878.5|170
1652845800000|2022-05-18 03:50:00|1879.3|1878.5|1880.3|1879.5|1880.3|1879.5|1879.3|1878.5|187
1652846100000|2022-05-18 03:55:00|1880.8|1880|1881.3|1880.5|1881.3|1880.5|1880.3|1879.5|399
1652846400000|2022-05-18 04:00:00|1881.5|1880.7|1881.8|1881|1881.8|1881|1881.3|1880.5|195
1652846700000|2022-05-18 04:05:00|1881.3|1880.5|1881.3|1880.5|1881.8|1881|1881.3|1880.5|238
1652847000000|2022-05-18 04:10:00|1880.8|1880|1880.3|1879.5|1881.3|1880.5|1880.3|1879.5|260
1652847300000|2022-05-18 04:15:00|1880.5|1879.7|1880.3|1879.5|1880.8|1880|1879.8|1879|209
1652847600000|2022-05-18 04:20:00|1880.8|1880|1881|1880.2|1881.3|1880.5|1880.8|1880|227
1652847900000|2022-05-18 04:25:00|1880.8|1880|1880.3|1879.5|1881|1880.2|1880.3|1879.5|113
1652848200000|2022-05-18 04:30:00|1880|1879.2|1878.8|1878|1880|1879.2|1878.8|1878|316
1652848500000|2022-05-18 04:35:00|1879.3|1878.5|1880.3|1879.5|1880.3|1879.5|1878.8|1878|423
1652848800000|2022-05-18 04:40:00|1880.8|1880|1881.3|1880.5|1881.3|1880.5|1880.8|1880|351
1652849100000|2022-05-18 04:45:00|1880.8|1880|1880.3|1879.5|1881.3|1880.5|1880.3|1879.5|297
1652849400000|2022-05-18 04:50:00|1880.8|1880|1880.3|1879.5|1880.8|1880|1880.3|1879.5|223
1652849700000|2022-05-18 04:55:00|1879.8|1879|1880.3|1879.5|1880.3|1879.5|1879.8|1879|220
1652850000000|2022-05-18 05:00:00|1879.8|1879|1880.8|1880|1880.8|1880|1879.8|1879|492
1652850300000|2022-05-18 05:05:00|1881.3|1880.5|1880.8|1880|1881.8|1881|1880.8|1880|405
1652850600000|2022-05-18 05:10:00|1881.3|1880.5|1881.3|1880.5|1881.5|1880.7|1880.8|1880|432
1652850900000|2022-05-18 05:15:00|1881.8|1881|1881.8|1881|1881.8|1881|1881.8|1881|125
1652851200000|2022-05-18 05:20:00|1881.3|1880.5|1881.3|1880.5|1881.3|1880.5|1880.8|1880|403
1652851500000|2022-05-18 05:25:00|1881.8|1881|1881.8|1881|1881.8|1881|1880.8|1880|361
1652851800000|2022-05-18 05:30:00|1881.3|1880.5|1882.3|1881.5|1882.8|1882|1881.3|1880.5|349
1652852100000|2022-05-18 05:35:00|1881.8|1881|1882.3|1881.5|1882.3|1881.5|1881.8|1881|398
1652852400000|2022-05-18 05:40:00|1881.8|1881|1882.8|1882|1882.8|1882|1881.8|1881|517
1652852700000|2022-05-18 05:45:00|1883.3|1882.5|1884.3|1883.5|1884.3|1883.5|1882.8|1882|821
1652853000000|2022-05-18 05:50:00|1884|1883.2|1885.3|1884.5|1885.8|1885|1883.8|1883|1378
1652853300000|2022-05-18 05:55:00|1885.8|1885|1886.3|1885.5|1886.3|1885.5|1884.8|1884|4468
1652853600000|2022-05-18 06:00:00|1885.8|1885|1887.3|1886.5|1887.3|1886.5|1885.3|1884.5|2016
1652853900000|2022-05-18 06:05:00|1886.8|1886|1884.8|1882.8|1886.8|1886|1883.3|1882.5|924
1652854200000|2022-05-18 06:10:00|1885|1883|1883.6|1881.6|1885|1883|1883.1|1881.1|3
1652854500000|2022-05-18 06:15:00|1883.4|1881.4|1883.9|1881.9|1884.6|1882.6|1882.8|1880.8|738
1652854800000|2022-05-18 06:20:00|1883.7|1881.7|1883.4|1881.4|1883.9|1881.9|1882.8|1880.8|0
1652855100000|2022-05-18 06:25:00|1883.6|1881.6|1882.7|1880.7|1883.8|1881.8|1882.7|1880.7|0
1652855400000|2022-05-18 06:30:00|1882.6|1880.6|1882.7|1880.7|1883.2|1881.2|1882.4|1880.4|0
1652855700000|2022-05-18 06:35:00|1882.8|1880.8|1883.2|1881.2|1883.2|1881.2|1882.4|1880.4|0
1652856000000|2022-05-18 06:40:00|1883|1881|1882.9|1880.9|1883.2|1881.2|1882.7|1880.7|0
1652856300000|2022-05-18 06:45:00|1882.7|1880.7|1882.9|1880.9|1882.9|1880.9|1882.5|1880.5|0
1652856600000|2022-05-18 06:50:00|1882.8|1880.8|1884|1882|1884.2|1882.2|1882.8|1880.8|0
1652856900000|2022-05-18 06:55:00|1883.9|1881.9|1883.4|1881.4|1884.2|1882.2|1883.2|1881.2|0
1652857200000|2022-05-18 07:00:00|1883.6|1881.6|1883|1881|1884|1882|1882.2|1880.2|0
1652857500000|2022-05-18 07:05:00|1883.1|1881.1|1883.8|1881.8|1884.4|1882.4|1882.5|1880.5|0
1652857800000|2022-05-18 07:10:00|1883.9|1881.9|1881.5|1879.5|1883.9|1881.9|1881.5|1879.5|0
1652858100000|2022-05-18 07:15:00|1881.3|1879.3|1881.8|1879.8|1882.2|1880.2|1880.7|1878.7|0
1652858400000|2022-05-18 07:20:00|1882|1880|1883.4|1881.4|1883.9|1881.9|1882|1880|0
1652858700000|2022-05-18 07:25:00|1883.3|1881.3|1882.8|1880.8|1883.3|1881.3|1882.5|1880.5|0
1652859000000|2022-05-18 07:30:00|1882.9|1880.9|1884|1882.8|1884.2|1883|1881.5|1880.3|942
1652859300000|2022-05-18 07:35:00|1884.5|1883.3|1883|1881.8|1885|1883.8|1883|1881.8|243
1652859600000|2022-05-18 07:40:00|1883.5|1882.3|1884|1882.8|1884|1882.8|1883|1881.8|388
1652859900000|2022-05-18 07:45:00|1883.5|1882.3|1883.5|1882.3|1884|1882.8|1883.5|1882.3|360
1652860200000|2022-05-18 07:50:00|1884|1882.8|1883.5|1882.3|1884.5|1883.3|1883.5|1882.3|153
1652860500000|2022-05-18 07:55:00|1884|1882.8|1884.5|1883.3|1885.5|1884.3|1883.5|1882.3|96
1652860800000|2022-05-18 08:00:00|1884|1882.8|1886|1884.8|1886|1884.8|1884|1882.8|174
1652861100000|2022-05-18 08:05:00|1885.5|1884.3|1886|1884.8|1886|1884.8|1885|1883.8|123
1652861400000|2022-05-18 08:10:00|1885.7|1884.5|1887|1885.8|1887|1885.8|1885.7|1884.5|237
1652861700000|2022-05-18 08:15:00|1887.2|1886|1886|1884.8|1887.2|1886|1885.7|1884.5|287
1652862000000|2022-05-18 08:20:00|1885.7|1884.5|1883|1881.8|1885.7|1884.5|1883|1881.8|315
1652862300000|2022-05-18 08:25:00|1883.5|1882.3|1885|1883.8|1885|1883.8|1883.5|1882.3|182
1652862600000|2022-05-18 08:30:00|1885.5|1884.3|1883.5|1882.3|1885.5|1884.3|1883.5|1882.3|214
1652862900000|2022-05-18 08:35:00|1884|1882.8|1883.5|1882.3|1884|1882.8|1883|1881.8|290
1652863200000|2022-05-18 08:40:00|1883.7|1882.5|1885|1883.8|1885.2|1884|1883.7|1882.5|366
1652863500000|2022-05-18 08:45:00|1885.5|1884.3|1885.5|1884.3|1885.5|1884.3|1885|1883.8|264
1652863800000|2022-05-18 08:50:00|1885.7|1884.5|1886|1884.8|1886.2|1885|1885.7|1884.5|70
1652864100000|2022-05-18 08:55:00|1886.2|1885|1886.5|1885.3|1887|1885.8|1886|1884.8|167
1652864400000|2022-05-18 09:00:00|1886.7|1885.5|1886|1884.8|1887|1885.8|1886|1884.8|126
1652864700000|2022-05-18 09:05:00|1886.5|1885.3|1886.5|1885.3|1886.5|1885.3|1886|1884.8|77
1652865000000|2022-05-18 09:10:00|1887|1885.8|1887|1885.8|1887.5|1886.3|1886.5|1885.3|122
1652865300000|2022-05-18 09:15:00|1886.7|1885.5|1885.5|1884.3|1887|1885.8|1885.5|1884.3|121
1652865600000|2022-05-18 09:20:00|1886|1884.8|1886.5|1885.3|1887|1885.8|1885.5|1884.3|137
1652865900000|2022-05-18 09:25:00|1886|1884.8|1885.5|1884.3|1886.5|1885.3|1885.5|1884.3|20
1652866200000|2022-05-18 09:30:00|1885|1883.8|1886|1884.8|1886|1884.8|1885|1883.8|62
1652866500000|2022-05-18 09:35:00|1886.5|1885.3|1886|1884.8|1886.5|1885.3|1885.5|1884.3|47
1652866800000|2022-05-18 09:40:00|1886.5|1885.3|1886.5|1885.3|1886.5|1885.3|1886|1884.8|56
1652867100000|2022-05-18 09:45:00|1886.7|1885.5|1886.5|1885.3|1887|1885.8|1886|1884.8|103
1652867400000|2022-05-18 09:50:00|1886.2|1885|1886.5|1885.3|1887|1885.8|1886.2|1885|27
1652867700000|2022-05-18 09:55:00|1887|1885.8|1888.5|1887.3|1888.5|1887.3|1886.5|1885.3|142
1652868000000|2022-05-18 10:00:00|1889|1887.8|1887.5|1886.3|1889|1887.8|1887.5|1886.3|145
1652868300000|2022-05-18 10:05:00|1887|1885.8|1887.5|1886.3|1888|1886.8|1887|1885.8|50
1652868600000|2022-05-18 10:10:00|1887|1885.8|1887|1885.8|1887.5|1886.3|1887|1885.8|33
1652868900000|2022-05-18 10:15:00|1887.2|1886|1886.5|1885.3|1887.5|1886.3|1886|1884.8|98
1652869200000|2022-05-18 10:20:00|1887|1885.8|1886.5|1885.3|1887|1885.8|1886.5|1885.3|31
1652869500000|2022-05-18 10:25:00|1886.7|1885.5|1886.5|1885.3|1887|1885.8|1886.2|1885|12
1652869800000|2022-05-18 10:30:00|1886|1884.8|1885|1883.8|1886|1884.8|1884.5|1883.3|164
1652870100000|2022-05-18 10:35:00|1884.7|1883.5|1884.5|1883.3|1885|1883.8|1884|1882.8|40
1652870400000|2022-05-18 10:40:00|1884.2|1883|1884|1882.8|1884.5|1883.3|1883.5|1882.3|104
1652870700000|2022-05-18 10:45:00|1883.5|1882.3|1883.5|1882.3|1884|1882.8|1883|1881.8|196
1652871000000|2022-05-18 10:50:00|1884|1882.8|1883.5|1882.3|1884|1882.8|1883.5|1882.3|112
1652871300000|2022-05-18 10:55:00|1884|1882.8|1884|1882.8|1884.5|1883.3|1884|1882.8|47
1652871600000|2022-05-18 11:00:00|1884.5|1883.3|1884|1882.8|1885|1883.8|1884|1882.8|104
1652871900000|2022-05-18 11:05:00|1883.5|1882.3|1882.5|1881.3|1884|1882.8|1882.2|1881|182
1652872200000|2022-05-18 11:10:00|1882|1880.8|1882|1880.8|1882.5|1881.3|1882|1880.8|39
1652872500000|2022-05-18 11:15:00|1882.5|1881.3|1882.5|1881.3|1882.5|1881.3|1882|1880.8|74
1652872800000|2022-05-18 11:20:00|1882.7|1881.5|1881.5|1880.3|1882.7|1881.5|1881.5|1880.3|92
1652873100000|2022-05-18 11:25:00|1881.7|1880.5|1881|1879.8|1882|1880.8|1880.7|1879.5|78
1652873400000|2022-05-18 11:30:00|1881.2|1880|1881.5|1880.3|1882|1880.8|1881|1879.8|101
1652873700000|2022-05-18 11:35:00|1882|1880.8|1881.5|1880.3|1882|1880.8|1881.5|1880.3|47
1652874000000|2022-05-18 11:40:00|1881.2|1880|1881|1879.8|1881.5|1880.3|1880.5|1879.3|197
1652874300000|2022-05-18 11:45:00|1880.7|1879.5|1881|1879.8|1881|1879.8|1880|1878.8|93
1652874600000|2022-05-18 11:50:00|1880.7|1879.5|1881.5|1880.3|1881.5|1880.3|1880.5|1879.3|98
1652874900000|2022-05-18 11:55:00|1881|1879.8|1881|1879.8|1881.5|1880.3|1880.5|1879.3|56
1652875200000|2022-05-18 12:00:00|1881.5|1880.3|1881.5|1880.3|1881.5|1880.3|1881|1879.8|47
1652875500000|2022-05-18 12:05:00|1881.2|1880|1881.7|1880.5|1882|1880.8|1881.2|1880|40
1652875800000|2022-05-18 12:10:00|1882|1880.8|1881.5|1880.3|1882|1880.8|1881|1879.8|68
1652876100000|2022-05-18 12:15:00|1882|1880.8|1882.5|1881.3|1883|1881.8|1881.5|1880.3|112
1652876400000|2022-05-18 12:20:00|1882.2|1881|1882.5|1881.3|1882.5|1881.3|1882|1880.8|58
1652876700000|2022-05-18 12:25:00|1882.7|1881.5|1883|1881.8|1883|1881.8|1882.5|1881.3|173
1652877000000|2022-05-18 12:30:00|1882.7|1881.5|1882|1880.8|1883|1881.8|1882|1880.8|47
1652877300000|2022-05-18 12:35:00|1881.5|1880.3|1880.5|1879.3|1882|1880.8|1880.5|1879.3|129
1652877600000|2022-05-18 12:40:00|1880.2|1879|1878|1876.8|1880.5|1879.3|1878|1876.8|130
1652877900000|2022-05-18 12:45:00|1878.2|1877|1878|1876.8|1878.5|1877.3|1877.5|1876.3|73
1652878200000|2022-05-18 12:50:00|1877.5|1876.3|1877|1875.8|1878|1876.8|1876.5|1875.3|97
1652878500000|2022-05-18 12:55:00|1877.5|1876.3|1876|1874.8|1877.5|1876.3|1876|1874.8|47
1652878800000|2022-05-18 13:00:00|1876.5|1875.3|1876.5|1875.3|1876.5|1875.3|1876|1874.8|87
1652879100000|2022-05-18 13:05:00|1876.2|1875|1874.5|1873.3|1876.5|1875.3|1874.2|1873|108
1652879400000|2022-05-18 13:10:00|1874.7|1873.5|1874.5|1873.3|1874.7|1873.5|1874|1872.8|74
1652879700000|2022-05-18 13:15:00|1874|1872.8|1873.5|1872.3|1874.5|1873.3|1873.5|1872.3|132
1652880000000|2022-05-18 13:20:00|1873|1871.8|1873.5|1872.3|1874|1872.8|1873|1871.8|81
1652880300000|2022-05-18 13:25:00|1874|1872.8|1874|1872.8|1874.5|1873.3|1873.7|1872.5|75
1652880600000|2022-05-18 13:30:00|1874.2|1873|1876|1874.8|1876|1874.8|1873.5|1872.3|443
1652880900000|2022-05-18 13:35:00|1875.5|1874.3|1874|1872.8|1877.5|1876.3|1873|1871.8|315
1652881200000|2022-05-18 13:40:00|1873.5|1872.3|1871.5|1870.3|1874|1872.8|1870|1868.8|390
1652881500000|2022-05-18 13:45:00|1871.2|1870|1873.5|1872.3|1874.5|1873.3|1871|1869.8|165
1652881800000|2022-05-18 13:50:00|1873.2|1872|1873.5|1872.3|1874.5|1873.3|1872|1870.8|79
1652882100000|2022-05-18 13:55:00|1873.7|1872.5|1870.5|1869.3|1874|1872.8|1870|1868.8|233
1652882400000|2022-05-18 14:00:00|1870.2|1869|1872.5|1871.3|1873.5|1872.3|1870|1868.8|346
1652882700000|2022-05-18 14:05:00|1873|1871.8|1871|1869.8|1874|1872.8|1871|1869.8|75
1652883000000|2022-05-18 14:10:00|1871.2|1870|1872.5|1871.3|1872.5|1871.3|1870.5|1869.3|185
1652883300000|2022-05-18 14:15:00|1872|1870.8|1870.7|1869.5|1873|1871.8|1870|1868.8|225
1652883600000|2022-05-18 14:20:00|1870.5|1869.3|1870.5|1869.3|1872|1870.8|1869.5|1868.3|179
1652883900000|2022-05-18 14:25:00|1870|1868.8|1868.5|1867.3|1872|1870.8|1868.5|1867.3|123
1652884200000|2022-05-18 14:30:00|1868.2|1867|1868.5|1867.3|1870|1868.8|1867.7|1866.5|49
1652884500000|2022-05-18 14:35:00|1868.2|1867|1869|1867.8|1869|1867.8|1867.2|1866|82
1652884800000|2022-05-18 14:40:00|1868.7|1867.5|1868.5|1867.3|1869.5|1868.3|1868|1866.8|42
1652885100000|2022-05-18 14:45:00|1868.2|1867|1872|1870.8|1872.5|1871.3|1868|1866.8|248
1652885400000|2022-05-18 14:50:00|1871.7|1870.5|1870.7|1869.5|1871.7|1870.5|1870.5|1869.3|100
1652885700000|2022-05-18 14:55:00|1870.5|1869.3|1871.5|1870.3|1872|1870.8|1870|1868.8|140
1652886000000|2022-05-18 15:00:00|1871.2|1870|1869|1867.8|1871.2|1870|1868.5|1867.3|72
1652886300000|2022-05-18 15:05:00|1868.7|1867.5|1867|1865.8|1869|1867.8|1867|1865.8|101
1652886600000|2022-05-18 15:10:00|1867.5|1866.3|1867|1865.8|1867.5|1866.3|1866.5|1865.3|129
1652886900000|2022-05-18 15:15:00|1866.7|1865.5|1865|1863.8|1867|1865.8|1865|1863.8|160
1652887200000|2022-05-18 15:20:00|1864.7|1863.5|1862.2|1861|1864.7|1863.5|1862|1860.8|160
1652887500000|2022-05-18 15:25:00|1862.5|1861.3|1860.7|1859.5|1863|1861.8|1860|1858.8|178
1652887800000|2022-05-18 15:30:00|1861|1859.8|1861.5|1860.3|1861.5|1860.3|1859.2|1858|140
1652888100000|2022-05-18 15:35:00|1861.2|1860|1861.7|1860.5|1862.7|1861.5|1861|1859.8|144
1652888400000|2022-05-18 15:40:00|1861.5|1860.3|1862.7|1861.5|1863|1861.8|1861|1859.8|76
1652888700000|2022-05-18 15:45:00|1862.5|1861.3|1861.5|1860.3|1863|1861.8|1861|1859.8|53
1652889000000|2022-05-18 15:50:00|1861.2|1860|1858|1856.8|1862|1860.8|1858|1856.8|144
1652889300000|2022-05-18 15:55:00|1858.2|1857|1858|1856.8|1859.5|1858.3|1858|1856.8|201
1652889600000|2022-05-18 16:00:00|1858.2|1857|1858|1856.8|1859|1857.8|1857.5|1856.3|90
1652889900000|2022-05-18 16:05:00|1857.5|1856.3|1857|1855.8|1858|1856.8|1856.5|1855.3|110
1652890200000|2022-05-18 16:10:00|1856.7|1855.5|1857.5|1856.3|1857.5|1856.3|1856|1854.8|33
1652890500000|2022-05-18 16:15:00|1857.2|1856|1858.2|1857|1859.5|1858.3|1857|1855.8|66
1652890800000|2022-05-18 16:20:00|1858.5|1857.3|1855.5|1854.3|1858.7|1857.5|1855.5|1854.3|110
1652891100000|2022-05-18 16:25:00|1855.7|1854.5|1856.5|1855.3|1857|1855.8|1855.5|1854.3|53
1652891400000|2022-05-18 16:30:00|1856.7|1855.5|1858|1856.8|1858.5|1857.3|1855.5|1854.3|88
1652891700000|2022-05-18 16:35:00|1858.2|1857|1858|1856.8|1859|1857.8|1857|1855.8|100
1652892000000|2022-05-18 16:40:00|1857.5|1856.3|1857|1855.8|1858.5|1857.3|1857|1855.8|67
1652892300000|2022-05-18 16:45:00|1857.5|1856.3|1859.5|1858.3|1859.5|1858.3|1856.7|1855.5|64
1652892600000|2022-05-18 16:50:00|1860|1858.8|1860|1858.8|1860.5|1859.3|1859.5|1858.3|42
1652892900000|2022-05-18 16:55:00|1860.2|1859|1860.7|1859.5|1861|1859.8|1859|1857.8|34
1652893200000|2022-05-18 17:00:00|1860.5|1859.3|1859|1857.8|1860.7|1859.5|1858.7|1857.5|52
1652893500000|2022-05-18 17:05:00|1858.5|1857.3|1856|1854.8|1858.5|1857.3|1855.5|1854.3|104
1652893800000|2022-05-18 17:10:00|1855.7|1854.5|1855.2|1854|1856.5|1855.3|1855|1853.8|82
1652894100000|2022-05-18 17:15:00|1855|1853.8|1854.5|1853.3|1855.5|1854.3|1854.2|1853|48
1652894400000|2022-05-18 17:20:00|1854.7|1853.5|1855|1853.8|1856.5|1855.3|1854.7|1853.5|91
1652894700000|2022-05-18 17:25:00|1855.2|1854|1855|1853.8|1855.5|1854.3|1854|1852.8|37
1652895000000|2022-05-18 17:30:00|1854.7|1853.5|1856|1854.8|1856.2|1855|1854.5|1853.3|35
1652895300000|2022-05-18 17:35:00|1856.5|1855.3|1856.5|1855.3|1856.5|1855.3|1855|1853.8|44
1652895600000|2022-05-18 17:40:00|1856.2|1855|1853.5|1852.3|1856.2|1855|1853|1851.8|62
1652895900000|2022-05-18 17:45:00|1853.7|1852.5|1852.5|1851.3|1854|1852.8|1852|1850.8|94
1652896200000|2022-05-18 17:50:00|1853|1851.8|1852|1850.8|1853|1851.8|1851|1849.8|166
1652896500000|2022-05-18 17:55:00|1852.2|1851|1851|1849.8|1852.5|1851.3|1851|1849.8|71
1652896800000|2022-05-18 18:00:00|1851.2|1850|1851.5|1850.3|1852.2|1851|1850.2|1849|60
1652897100000|2022-05-18 18:05:00|1852|1850.8|1852|1850.8|1852|1850.8|1850.5|1849.3|97
1652897400000|2022-05-18 18:10:00|1852.5|1851.3|1851.5|1850.3|1853|1851.8|1851|1849.8|73
1652897700000|2022-05-18 18:15:00|1851.7|1850.5|1852.5|1851.3|1853.5|1852.3|1850.7|1849.5|160
1652898000000|2022-05-18 18:20:00|1852.2|1851|1852.5|1851.3|1853.7|1852.5|1851.5|1850.3|65
1652898300000|2022-05-18 18:25:00|1852.7|1851.5|1853.2|1852|1853.5|1852.3|1852.7|1851.5|29
1652898600000|2022-05-18 18:30:00|1853.5|1852.3|1850.5|1849.3|1854|1852.8|1850.5|1849.3|31
1652898900000|2022-05-18 18:35:00|1850.2|1849|1850|1848.8|1850.5|1849.3|1849|1847.8|61
1652899200000|2022-05-18 18:40:00|1850.2|1849|1850|1848.8|1851|1849.8|1849.2|1848|50
1652899500000|2022-05-18 18:45:00|1849.7|1848.5|1850|1848.8|1851|1849.8|1848|1846.8|144
1652899800000|2022-05-18 18:50:00|1850.5|1849.3|1848.5|1847.3|1850.5|1849.3|1848|1846.8|70
1652900100000|2022-05-18 18:55:00|1848.7|1847.5|1848|1846.8|1850|1848.8|1847.2|1846|27
1652900400000|2022-05-18 19:00:00|1847.7|1846.5|1848.5|1847.3|1849.5|1848.3|1847.5|1846.3|62
1652900700000|2022-05-18 19:05:00|1849|1847.8|1849|1847.8|1851|1849.8|1848.5|1847.3|65
1652901000000|2022-05-18 19:10:00|1849.2|1848|1849|1847.8|1850.7|1849.5|1848.7|1847.5|87
1652901300000|2022-05-18 19:15:00|1849.5|1848.3|1849.5|1848.3|1850.5|1849.3|1849|1847.8|107
1652901600000|2022-05-18 19:20:00|1849.2|1848|1847|1845.8|1850.5|1849.3|1847|1845.8|108
1652901900000|2022-05-18 19:25:00|1847.5|1846.3|1846|1844.8|1847.5|1846.3|1845.7|1844.5|65
1652902200000|2022-05-18 19:30:00|1846.2|1845|1845|1843.8|1846.5|1845.3|1845|1843.8|123
1652902500000|2022-05-18 19:35:00|1845.2|1844|1848|1846.8|1849|1847.8|1845|1843.8|254
1652902800000|2022-05-18 19:40:00|1848.2|1847|1847|1845.8|1849|1847.8|1846|1844.8|103
1652903100000|2022-05-18 19:45:00|1847.2|1846|1845.5|1844.3|1847.7|1846.5|1844.5|1843.3|118
1652903400000|2022-05-18 19:50:00|1846|1844.8|1843|1841.8|1847.5|1846.3|1843|1841.8|345
1652903700000|2022-05-18 19:55:00|1843.2|1842|1846|1844.8|1846.5|1845.3|1843.2|1842|311
1652904000000|2022-05-18 20:00:00|1846.5|1845.3|1844|1842.8|1846.5|1845.3|1844|1842.8|61
1652904300000|2022-05-18 20:05:00|1843.7|1842.5|1842.5|1841.3|1844|1842.8|1842|1840.8|54
1652904600000|2022-05-18 20:10:00|1842.7|1841.5|1843|1841.8|1843|1841.8|1842|1840.8|25
1652904900000|2022-05-18 20:15:00|1842.7|1841.5|1842.5|1841.3|1843|1841.8|1842|1840.8|67
1652905200000|2022-05-18 20:20:00|1843|1841.8|1842.5|1841.3|1843|1841.8|1842.5|1841.3|26
1652905500000|2022-05-18 20:25:00|1843|1841.8|1843|1841.8|1843|1841.8|1842.5|1841.3|40
1652905800000|2022-05-18 20:30:00|1843.5|1842.3|1843|1841.8|1843.5|1842.3|1843|1841.8|12
1652906100000|2022-05-18 20:35:00|1843.2|1842|1843|1841.8|1843.5|1842.3|1842.5|1841.3|10
1652906400000|2022-05-18 20:40:00|1843.5|1842.3|1843.5|1842.3|1843.5|1842.3|1843.2|1842|7
1652906700000|2022-05-18 20:45:00|1844|1842.8|1845|1843.8|1845|1843.8|1844|1842.8|12
1652907000000|2022-05-18 20:50:00|1845.5|1844.3|1845.9|1843.9|1845.9|1844.3|1844.7|1843.5|71
1652907300000|2022-05-18 20:55:00|1845.6|1843.6|1845.4|1843.4|1845.9|1843.9|1845|1843|0
1652907600000|2022-05-18 21:00:00|1844.5|1842.5|1844.5|1842.5|1844.5|1842.5|1844.5|1842.5|30
1652907900000|2022-05-18 21:05:00|1844.6|1842.6|1844.5|1842.5|1844.6|1842.6|1844.5|1842.5|0
1652908500000|2022-05-18 21:15:00|1845.5|1843.5|1845.4|1843.4|1845.7|1843.7|1845.4|1843.4|0
1652908800000|2022-05-18 21:20:00|1845.5|1843.5|1845.7|1843.7|1845.7|1843.7|1845.4|1843.4|0
1652909100000|2022-05-18 21:25:00|1845.6|1843.6|1845.7|1843.7|1845.7|1843.7|1845.6|1843.6|0
1652909400000|2022-05-18 21:30:00|1845.6|1843.6|1845.7|1843.7|1845.7|1843.7|1845.6|1843.6|0
1652909700000|2022-05-18 21:35:00|1845.6|1843.6|1845.7|1843.7|1845.7|1843.7|1845.6|1843.6|0
1652910000000|2022-05-18 21:40:00|1845.6|1843.6|1845.6|1843.6|1845.7|1843.7|1845.5|1843.5|0
1652910300000|2022-05-18 21:45:00|1845.7|1843.7|1845.7|1843.7|1845.7|1843.7|1845.7|1843.7|0
1652910600000|2022-05-18 21:50:00|1845.6|1843.6|1845.8|1843.8|1845.8|1843.8|1845.6|1843.6|0
1652910900000|2022-05-18 21:55:00|1845.9|1843.9|1846|1844|1846.3|1844.3|1845.9|1843.9|0
1652911200000|2022-05-18 22:00:00|1846.2|1844.2|1846.3|1844.3|1847.6|1845.6|1845.7|1843.7|0
1652911500000|2022-05-18 22:05:00|1846|1844|1845.9|1843.9|1846.3|1844.3|1845.1|1843.1|0
1652911800000|2022-05-18 22:10:00|1845.7|1843.7|1846.9|1844.9|1846.9|1844.9|1845.7|1843.7|0
1652912100000|2022-05-18 22:15:00|1846.8|1844.8|1847.5|1845.5|1847.6|1845.6|1846.3|1844.3|0
1652912400000|2022-05-18 22:20:00|1847.6|1845.6|1847.5|1845.5|1847.6|1845.6|1847.2|1845.2|0
1652912700000|2022-05-18 22:25:00|1847.4|1845.4|1845.1|1843.1|1847.4|1845.4|1845|1843|0
1652913000000|2022-05-18 22:30:00|1845.2|1843.2|1845.8|1843.8|1845.9|1843.9|1845|1843|0
1652913300000|2022-05-18 22:35:00|1845.9|1843.9|1846.1|1844.1|1846.7|1844.7|1845.8|1843.8|0
1652913600000|2022-05-18 22:40:00|1846.2|1844.2|1846.3|1844.3|1846.4|1844.4|1846.1|1844.1|0
1652913900000|2022-05-18 22:45:00|1846.1|1844.1|1846|1844|1846.1|1844.1|1845.9|1843.9|0
1652914200000|2022-05-18 22:50:00|1845.5|1843.5|1846|1844|1846.4|1844.4|1845.5|1843.5|0
1652914500000|2022-05-18 22:55:00|1846.1|1844.1|1846.9|1844.9|1847.1|1845.1|1846|1844|0
1652914800000|2022-05-18 23:00:00|1846.7|1844.7|1846.3|1844.3|1846.7|1844.7|1845.5|1843.5|0
1652915100000|2022-05-18 23:05:00|1846.4|1844.4|1844.8|1842.8|1846.4|1844.4|1844.8|1842.8|0
1652915400000|2022-05-18 23:10:00|1844.7|1842.7|1842.9|1840.9|1844.7|1842.7|1842.7|1840.7|0
1652915700000|2022-05-18 23:15:00|1842.8|1840.8|1842.7|1840.7|1843.3|1841.3|1842.3|1840.3|0
1652916000000|2022-05-18 23:20:00|1842.8|1840.8|1842.9|1840.9|1843|1841|1842.1|1840.1|0
1652916300000|2022-05-18 23:25:00|1843|1841|1843.8|1841.8|1844.1|1842.1|1842.6|1840.6|0
1652916600000|2022-05-18 23:30:00|1843.5|1841.5|1842.4|1840.4|1844.2|1842.2|1842.3|1840.3|0
1652916900000|2022-05-18 23:35:00|1842.6|1840.6|1839.5|1837.5|1842.6|1840.6|1839|1837|0
1652917200000|2022-05-18 23:40:00|1839.3|1837.3|1842.1|1840.1|1842.1|1840.1|1838.6|1836.6|0
1652917500000|2022-05-18 23:45:00|1842|1840|1842|1840.8|1843.5|1842.3|1839.5|1838.3|1635
1652917800000|2022-05-18 23:50:00|1842.5|1841.3|1842.5|1841.3|1843|1841.8|1840.5|1839.3|670
1652918100000|2022-05-18 23:55:00|1843|1841.8|1841|1839.8|1843|1841.8|1840.5|1839.3|590
1652918400000|2022-05-19 00:00:00|1840.8|1840|1841.8|1841|1842.3|1841.5|1837.8|1837|2084
1652918700000|2022-05-19 00:05:00|1842.3|1841.5|1846.8|1846|1847.5|1846.7|1840.3|1839.5|1782
1652919000000|2022-05-19 00:10:00|1847.3|1846.5|1844.8|1844|1848|1847.2|1844.3|1843.5|1731
1652919300000|2022-05-19 00:15:00|1845.3|1844.5|1845.3|1844.5|1846.8|1846|1844.3|1843.5|1212
1652919600000|2022-05-19 00:20:00|1844.8|1844|1847.3|1846.5|1847.3|1846.5|1844.3|1843.5|728
1652919900000|2022-05-19 00:25:00|1847.8|1847|1847.8|1847|1847.8|1847|1845.8|1845|627
1652920200000|2022-05-19 00:30:00|1847.3|1846.5|1847.3|1846.5|1847.8|1847|1844.3|1843.5|742
1652920500000|2022-05-19 00:35:00|1846.8|1846|1846.3|1845.5|1847.3|1846.5|1845.3|1844.5|632
1652920800000|2022-05-19 00:40:00|1845.8|1845|1845.3|1844.5|1846.8|1846|1844.8|1844|709
1652921100000|2022-05-19 00:45:00|1845.5|1844.7|1843.8|1843|1845.8|1845|1843.8|1843|500
1652921400000|2022-05-19 00:50:00|1844.3|1843.5|1844.5|1843.7|1844.8|1844|1843.8|1843|570
1652921700000|2022-05-19 00:55:00|1844.3|1843.5|1844.8|1844|1844.8|1844|1843.8|1843|396
1652922000000|2022-05-19 01:00:00|1845.3|1844.5|1846.3|1845.5|1846.3|1845.5|1843.8|1843|591
1652922300000|2022-05-19 01:05:00|1845.8|1845|1846.8|1846|1847.3|1846.5|1845.8|1845|698
1652922600000|2022-05-19 01:10:00|1847|1846.2|1847.3|1846.5|1849.3|1848.5|1846.8|1846|776
1652922900000|2022-05-19 01:15:00|1846.8|1846|1845.8|1845|1847.8|1847|1845.3|1844.5|305
1652923200000|2022-05-19 01:20:00|1845.3|1844.5|1842.8|1842|1845.3|1844.5|1842.8|1842|698
1652923500000|2022-05-19 01:25:00|1843.3|1842.5|1844.3|1843.5|1844.3|1843.5|1842.8|1842|394
1652923800000|2022-05-19 01:30:00|1844|1843.2|1845.3|1844.5|1845.8|1845|1843.8|1843|402
1652924100000|2022-05-19 01:35:00|1845.8|1845|1844.3|1843.5|1845.8|1845|1843.8|1843|354
1652924400000|2022-05-19 01:40:00|1843.8|1843|1844.8|1844|1844.8|1844|1842.3|1841.5|695
1652924700000|2022-05-19 01:45:00|1845.3|1844.5|1844.3|1843.5|1846.3|1845.5|1843.3|1842.5|399
1652925000000|2022-05-19 01:50:00|1844.5|1843.7|1843.8|1843|1845.3|1844.5|1843.8|1843|270
1652925300000|2022-05-19 01:55:00|1844.3|1843.5|1843.8|1843|1844.8|1844|1843.3|1842.5|268
1652925600000|2022-05-19 02:00:00|1844.3|1843.5|1844.8|1844|1845.3|1844.5|1843.8|1843|411
1652925900000|2022-05-19 02:05:00|1844.3|1843.5|1844.8|1844|1845.8|1845|1843.8|1843|577
1652926200000|2022-05-19 02:10:00|1845.3|1844.5|1845.3|1844.5|1845.5|1844.7|1844.3|1843.5|340
1652926500000|2022-05-19 02:15:00|1845.5|1844.7|1845.3|1844.5|1845.8|1845|1844.8|1844|163
1652926800000|2022-05-19 02:20:00|1845|1844.2|1845.3|1844.5|1845.8|1845|1844.8|1844|400
1652927100000|2022-05-19 02:25:00|1845.8|1845|1846.8|1846|1846.8|1846|1845.3|1844.5|666
1652927400000|2022-05-19 02:30:00|1847.3|1846.5|1849.3|1848.5|1849.3|1848.5|1846.8|1846|825
1652927700000|2022-05-19 02:35:00|1849|1848.2|1849.3|1848.5|1849.3|1848.5|1848.8|1848|203
1652928000000|2022-05-19 02:40:00|1848.8|1848|1849.8|1849|1850.3|1849.5|1848.8|1848|601
1652928300000|2022-05-19 02:45:00|1850.3|1849.5|1849.8|1849|1850.8|1850|1849.3|1848.5|497
1652928600000|2022-05-19 02:50:00|||||||||207
1652928900000|2022-05-19 02:55:00|1850.3|1849.5|1850.8|1850|1850.8|1850|1849.8|1849|388
1652929200000|2022-05-19 03:00:00|1850.3|1849.5|1850.8|1850|1851.3|1850.5|1850.3|1849.5|497
1652929500000|2022-05-19 03:05:00|1851.3|1850.5|1851.3|1850.5|1851.8|1851|1850.8|1850|605
1652929800000|2022-05-19 03:10:00|1850.8|1850|1850.8|1850|1851.3|1850.5|1850.3|1849.5|722
1652930100000|2022-05-19 03:15:00|1850.5|1849.7|1850.8|1850|1850.8|1850|1850.3|1849.5|110
1652930400000|2022-05-19 03:20:00|1851.3|1850.5|1853.3|1852.5|1854.3|1853.5|1850.8|1850|1127
1652930700000|2022-05-19 03:25:00|1853.5|1852.7|1852.8|1852|1854.8|1854|1852.8|1852|733
1652931000000|2022-05-19 03:30:00|1853.3|1852.5|1852.3|1851.5|1854.3|1853.5|1851.8|1851|1422
1652931300000|2022-05-19 03:35:00|1852|1851.2|1854.3|1853.5|1855.3|1854.5|1852|1851.2|753
1652931600000|2022-05-19 03:40:00|1854.8|1854|1855.8|1855|1856.8|1856|1854.8|1854|695
1652931900000|2022-05-19 03:45:00|1856.3|1855.5|1858.8|1858|1858.8|1858|1856.3|1855.5|1129
1652932200000|2022-05-19 03:50:00|1859|1858.2|1857.3|1856.5|1859.3|1858.5|1856.8|1856|645
1652932500000|2022-05-19 03:55:00|1857.8|1857|1858.3|1857.5|1858.8|1858|1857.3|1856.5|433
1652932800000|2022-05-19 04:00:00|1857.8|1857|1857.3|1856.5|1858.8|1858|1857.3|1856.5|494
1652933100000|2022-05-19 04:05:00|1857.5|1856.7|1857.8|1857|1859.3|1858.5|1857.5|1856.7|700
1652933400000|2022-05-19 04:10:00|1858|1857.2|1858.8|1858|1858.8|1858|1857.8|1857|317
1652933700000|2022-05-19 04:15:00|1859.3|1858.5|1859.8|1859|1859.8|1859|1859.3|1858.5|339
1652934000000|2022-05-19 04:20:00|1859.3|1858.5|1859.8|1859|1860.3|1859.5|1859.3|1858.5|369
1652934300000|2022-05-19 04:25:00|1860.3|1859.5|1860.3|1859.5|1860.3|1859.5|1859.3|1858.5|361
1652934600000|2022-05-19 04:30:00|1860|1859.2|1859.3|1858.5|1860.3|1859.5|1858.8|1858|477
1652934900000|2022-05-19 04:35:00|1859.8|1859|1858.8|1858|1859.8|1859|1858.8|1858|562
1652935200000|2022-05-19 04:40:00|1859.3|1858.5|1859.8|1859|1859.8|1859|1858.8|1858|533
1652935500000|2022-05-19 04:45:00|1860.3|1859.5|1861|1860.2|1861.3|1860.5|1859.8|1859|778
1652935800000|2022-05-19 04:50:00|1860.8|1860|1860.8|1860|1860.8|1860|1860.3|1859.5|318
1652936100000|2022-05-19 04:55:00|1861.3|1860.5|1860.8|1860|1861.3|1860.5|1860.8|1860|540
1652936400000|2022-05-19 05:00:00|1861.3|1860.5|1861.8|1861|1862.3|1861.5|1861.3|1860.5|820
1652936700000|2022-05-19 05:05:00|1861.5|1860.7|1862.8|1862|1862.8|1862|1861.3|1860.5|373
1652937000000|2022-05-19 05:10:00|1862.5|1861.7|1862.3|1861.5|1862.8|1862|1862.3|1861.5|1063
1652937300000|2022-05-19 05:15:00|1861.8|1861|1862.8|1862|1862.8|1862|1861.8|1861|808
1652937600000|2022-05-19 05:20:00|1863.3|1862.5|1863.3|1862.5|1863.3|1862.5|1862.8|1862|527
1652937900000|2022-05-19 05:25:00|1863|1862.2|1863.3|1862.5|1863.3|1862.5|1862.3|1861.5|711
1652938200000|2022-05-19 05:30:00|1862.8|1862|1861.3|1860.5|1863.3|1862.5|1860.8|1860|883
1652938500000|2022-05-19 05:35:00|1861|1860.2|1858.5|1857.7|1861.3|1860.5|1858.3|1857.5|1435
1652938800000|2022-05-19 05:40:00|1858.3|1857.5|1860.5|1859.7|1860.8|1860|1857.8|1857|1118
1652939100000|2022-05-19 05:45:00|1860.8|1860|1859.8|1859|1861.8|1861|1859.3|1858.5|984
1652939400000|2022-05-19 05:50:00|1860.3|1859.5|1860.3|1859.5|1860.8|1860|1860.3|1859.5|557
1652939700000|2022-05-19 05:55:00|1860.8|1860|1861.3|1860.5|1861.8|1861|1860.3|1859.5|4009
1652940000000|2022-05-19 06:00:00|1860.8|1860|1858.3|1857.5|1860.8|1860|1857.8|1857|3170
1652940300000|2022-05-19 06:05:00|1857.8|1857|1860.4|1858.4|1860.5|1858.5|1857.8|1857|1130
1652940600000|2022-05-19 06:10:00|1860.5|1858.5|1859.1|1857.1|1861.7|1859.7|1858.5|1856.5|7
1652940900000|2022-05-19 06:15:00|1859.4|1857.4|1858.1|1856.1|1860.5|1858.5|1857.9|1855.9|347
1652941200000|2022-05-19 06:20:00|1858.2|1856.2|1856.4|1854.4|1858.2|1856.2|1856.3|1854.3|0
1652941500000|2022-05-19 06:25:00|1856.5|1854.5|1857.2|1855.2|1858.2|1856.2|1856.5|1854.5|0
1652941800000|2022-05-19 06:30:00|1857.3|1855.3|1858.8|1856.8|1859.9|1857.9|1857.2|1855.2|0
1652942100000|2022-05-19 06:35:00|1858.9|1856.9|1859.1|1857.1|1859.9|1857.9|1858.8|1856.8|0
1652942400000|2022-05-19 06:40:00|1859.3|1857.3|1857.1|1855.1|1859.3|1857.3|1856.8|1854.8|0
1652942700000|2022-05-19 06:45:00|1856.9|1854.9|1856.5|1854.5|1857.5|1855.5|1856.5|1854.5|0
1652943000000|2022-05-19 06:50:00|1856.6|1854.6|1856.4|1854.4|1857.3|1855.3|1856|1854|0
1652943300000|2022-05-19 06:55:00|1856.5|1854.5|1856.5|1854.5|1857.1|1855.1|1856.1|1854.1|0
1652943600000|2022-05-19 07:00:00|1856.3|1854.3|1855.4|1853.4|1856.3|1854.3|1853.8|1851.8|0
1652943900000|2022-05-19 07:05:00|1855.6|1853.6|1856.2|1854.2|1857.5|1855.5|1855.1|1853.1|0
1652944200000|2022-05-19 07:10:00|1856|1854|1852.7|1850.7|1856.2|1854.2|1852.1|1850.1|0
1652944500000|2022-05-19 07:15:00|1852.9|1850.9|1852.2|1850.2|1854.2|1852.2|1851|1849|0
1652944800000|2022-05-19 07:20:00|1852.3|1850.3|1848.3|1846.3|1852.3|1850.3|1848.1|1846.1|0
1652945100000|2022-05-19 07:25:00|1848.2|1846.2|1847.7|1845.7|1848.9|1846.9|1846.8|1844.8|0
1652945400000|2022-05-19 07:30:00|1847.4|1845.4|1845.7|1844.5|1847.5|1846.3|1843.5|1842.3|881
1652945700000|2022-05-19 07:35:00|1845.5|1844.3|1842|1840.8|1846|1844.8|1842|1840.8|385
1652946000000|2022-05-19 07:40:00|1842.2|1841|1845.5|1844.3|1845.7|1844.5|1841.5|1840.3|415
1652946300000|2022-05-19 07:45:00|1846|1844.8|1846.5|1845.3|1847|1845.8|1845|1843.8|283
1652946600000|2022-05-19 07:50:00|1846.7|1845.5|1846.5|1845.3|1847|1845.8|1845|1843.8|174
1652946900000|2022-05-19 07:55:00|1846.2|1845|1848.5|1847.3|1849.5|1848.3|1846|1844.8|232
1652947200000|2022-05-19 08:00:00|1848.2|1847|1845.5|1844.3|1848.5|1847.3|1845.5|1844.3|118
1652947500000|2022-05-19 08:05:00|1845.2|1844|1845.5|1844.3|1845.5|1844.3|1843.5|1842.3|294
1652947800000|2022-05-19 08:10:00|1845|1843.8|1846|1844.8|1846.5|1845.3|1844|1842.8|473
1652948100000|2022-05-19 08:15:00|1845.5|1844.3|1843.5|1842.3|1846.5|1845.3|1843.5|1842.3|366
1652948400000|2022-05-19 08:20:00|1843.7|1842.5|1844.2|1843|1844.5|1843.3|1843|1841.8|175
1652948700000|2022-05-19 08:25:00|1844.5|1843.3|1842.5|1841.3|1845.5|1844.3|1842|1840.8|327
1652949000000|2022-05-19 08:30:00|1843|1841.8|1841|1839.8|1843.5|1842.3|1841|1839.8|230
1652949300000|2022-05-19 08:35:00|1841.5|1840.3|1842|1840.8|1843|1841.8|1841.5|1840.3|225
1652949600000|2022-05-19 08:40:00|1841.7|1840.5|1841.5|1840.3|1842.7|1841.5|1841.5|1840.3|104
1652949900000|2022-05-19 08:45:00|1841.7|1840.5|1842|1840.8|1843|1841.8|1841.5|1840.3|63
1652950200000|2022-05-19 08:50:00|1842.5|1841.3|1843.5|1842.3|1843.5|1842.3|1842.5|1841.3|28
1652950500000|2022-05-19 08:55:00|1843|1841.8|1839.7|1838.5|1843|1841.8|1839.5|1838.3|136
1652950800000|2022-05-19 09:00:00|1839.5|1838.3|1839.2|1838|1840.5|1839.3|1839|1837.8|149
1652951100000|2022-05-19 09:05:00|1839.5|1838.3|1842|1840.8|1842|1840.8|1839.5|1838.3|78
1652951400000|2022-05-19 09:10:00|1841.5|1840.3|1839.5|1838.3|1842|1840.8|1839|1837.8|55
1652951700000|2022-05-19 09:15:00|1839.7|1838.5|1839.5|1838.3|1840|1838.8|1839|1837.8|84
1652952000000|2022-05-19 09:20:00|1839.2|1838|1838.5|1837.3|1840.2|1839|1838.5|1837.3|118
1652952300000|2022-05-19 09:25:00|1838.7|1837.5|1839.5|1838.3|1840|1838.8|1838|1836.8|69
1652952600000|2022-05-19 09:30:00|1839.2|1838|1839.5|1838.3|1839.5|1838.3|1838.5|1837.3|34
1652952900000|2022-05-19 09:35:00|1839|1837.8|1837|1835.8|1839|1837.8|1837|1835.8|83
1652953200000|2022-05-19 09:40:00|1837.5|1836.3|1837|1835.8|1838|1836.8|1836|1834.8|116
1652953500000|2022-05-19 09:45:00|1837.2|1836|1838.5|1837.3|1839|1837.8|1837|1835.8|65
1652953800000|2022-05-19 09:50:00|1839|1837.8|1839.5|1838.3|1839.5|1838.3|1838|1836.8|80
1652954100000|2022-05-19 09:55:00|1839.2|1838|1837.5|1836.3|1839.5|1838.3|1836.5|1835.3|89
1652954400000|2022-05-19 10:00:00|1837.2|1836|1838.5|1837.3|1839|1837.8|1837|1835.8|78
1652954700000|2022-05-19 10:05:00|1838.2|1837|1840.7|1839.5|1841|1839.8|1838.2|1837|54
1652955000000|2022-05-19 10:10:00|1840.5|1839.3|1840|1838.8|1841.5|1840.3|1839.7|1838.5|32
1652955300000|2022-05-19 10:15:00|1839.5|1838.3|1839|1837.8|1839.5|1838.3|1838.5|1837.3|83
1652955600000|2022-05-19 10:20:00|1839.2|1838|1840.2|1839|1840.5|1839.3|1839|1837.8|6
1652955900000|2022-05-19 10:25:00|1840.5|1839.3|1840.2|1839|1841|1839.8|1840|1838.8|13
1652956200000|2022-05-19 10:30:00|1840|1838.8|1838.7|1837.5|1840.5|1839.3|1838.5|1837.3|152
1652956500000|2022-05-19 10:35:00|1838.5|1837.3|1840|1838.8|1840|1838.8|1838.5|1837.3|58
1652956800000|2022-05-19 10:40:00|1839.7|1838.5|1842|1840.8|1842|1840.8|1839.7|1838.5|150
1652957100000|2022-05-19 10:45:00|1842.2|1841|1843.5|1842.3|1843.5|1842.3|1842|1840.8|104
1652957400000|2022-05-19 10:50:00|1843|1841.8|1844|1842.8|1844|1842.8|1842|1840.8|58
1652957700000|2022-05-19 10:55:00|1843.7|1842.5|1845|1843.8|1845|1843.8|1843.5|1842.3|126
1652958000000|2022-05-19 11:00:00|1844.5|1843.3|1843|1841.8|1845.5|1844.3|1842.7|1841.5|166
1652958300000|2022-05-19 11:05:00|1842.7|1841.5|1841|1839.8|1843|1841.8|1840.5|1839.3|46
1652958600000|2022-05-19 11:10:00|1840.5|1839.3|1841.5|1840.3|1841.5|1840.3|1839.5|1838.3|44
1652958900000|2022-05-19 11:15:00|1842|1840.8|1841.5|1840.3|1842|1840.8|1841|1839.8|23
1652959200000|2022-05-19 11:20:00|1841.7|1840.5|1845|1843.8|1845.5|1844.3|1841.5|1840.3|39
1652959500000|2022-05-19 11:25:00|1845.2|1844|1846.5|1845.3|1847.5|1846.3|1844.5|1843.3|122
1652959800000|2022-05-19 11:30:00|1846.7|1845.5|1845.2|1844|1847|1845.8|1845|1843.8|49
1652960100000|2022-05-19 11:35:00|1845.5|1844.3|1846.5|1845.3|1847|1845.8|1845.2|1844|50
1652960400000|2022-05-19 11:40:00|1846.2|1845|1847.5|1846.3|1848.5|1847.3|1846|1844.8|46
1652960700000|2022-05-19 11:45:00|1847.7|1846.5|1845.5|1844.3|1847.7|1846.5|1845|1843.8|79
1652961000000|2022-05-19 11:50:00|1845|1843.8|1845.5|1844.3|1845.5|1844.3|1845|1843.8|102
1652961300000|2022-05-19 11:55:00|1845.7|1844.5|1847|1845.8|1848|1846.8|1845.5|1844.3|73
1652961600000|2022-05-19 12:00:00|1846.5|1845.3|1845|1843.8|1847.5|1846.3|1845|1843.8|89
1652961900000|2022-05-19 12:05:00|1845.5|1844.3|1845.5|1844.3|1846|1844.8|1845|1843.8|41
1652962200000|2022-05-19 12:10:00|1845.7|1844.5|1844.2|1843|1846|1844.8|1844|1842.8|49
1652962500000|2022-05-19 12:15:00|1844.5|1843.3|1844|1842.8|1844.5|1843.3|1843|1841.8|50
1652962800000|2022-05-19 12:20:00|1844.2|1843|1842.5|1841.3|1844.5|1843.3|1842.5|1841.3|72
1652963100000|2022-05-19 12:25:00|1842.7|1841.5|1843.7|1842.5|1843.7|1842.5|1842.5|1841.3|52
1652963400000|2022-05-19 12:30:00|1844|1842.8|1841|1839.8|1844.5|1843.3|1840.5|1839.3|141
1652963700000|2022-05-19 12:35:00|1840.7|1839.5|1839.5|1838.3|1842.5|1841.3|1839.5|1838.3|109
1652964000000|2022-05-19 12:40:00|1840|1838.8|1840.7|1839.5|1841|1839.8|1838.5|1837.3|118
1652964300000|2022-05-19 12:45:00|1840.5|1839.3|1841|1839.8|1842|1840.8|1840.2|1839|96
1652964600000|2022-05-19 12:50:00|1841.2|1840|1840|1838.8|1841.2|1840|1840|1838.8|55
1652964900000|2022-05-19 12:55:00|1840.5|1839.3|1840.5|1839.3|1841.5|1840.3|1839.5|1838.3|127
1652965200000|2022-05-19 13:00:00|1840|1838.8|1841|1839.8|1842|1840.8|1840|1838.8|72
1652965500000|2022-05-19 13:05:00|1841.5|1840.3|1842.5|1841.3|1843.5|1842.3|1841|1839.8|103
1652965800000|2022-05-19 13:10:00|1842.7|1841.5|1844|1842.8|1845|1843.8|1842.5|1841.3|213
1652966100000|2022-05-19 13:15:00|1844.2|1843|1842.5|1841.3|1844.5|1843.3|1842|1840.8|89
1652966400000|2022-05-19 13:20:00|1842.2|1841|1841.5|1840.3|1843.5|1842.3|1841.5|1840.3|72
1652966700000|2022-05-19 13:25:00|1841.7|1840.5|1841.5|1840.3|1842.5|1841.3|1841|1839.8|157
1652967000000|2022-05-19 13:30:00|1841.7|1840.5|1846.5|1845.3|1847.5|1846.3|1841.5|1840.3|465
1652967300000|2022-05-19 13:35:00|1847|1845.8|1850.5|1849.3|1852|1850.8|1845.5|1844.3|627
1652967600000|2022-05-19 13:40:00|1850|1848.8|1846|1844.8|1851|1849.8|1846|1844.8|541
1652967900000|2022-05-19 13:45:00|1846.2|1845|1842.5|1841.3|1846.5|1845.3|1841.5|1840.3|583
1652968200000|2022-05-19 13:50:00|1843|1841.8|1845.5|1844.3|1845.7|1844.5|1841.5|1840.3|324
1652968500000|2022-05-19 13:55:00|1845.2|1844|1847|1845.8|1850|1848.8|1845|1843.8|267
1652968800000|2022-05-19 14:00:00|1846.5|1845.3|1851.7|1850.5|1853.5|1852.3|1845.7|1844.5|400
1652969100000|2022-05-19 14:05:00|1851.5|1850.3|1850|1848.8|1853|1851.8|1849|1847.8|219
1652969400000|2022-05-19 14:10:00|1849.7|1848.5|1851.2|1850|1854|1852.8|1849.5|1848.3|198
1652969700000|2022-05-19 14:15:00|1851|1849.8|1852|1850.8|1854|1852.8|1850.5|1849.3|191
1652970000000|2022-05-19 14:20:00|1852.5|1851.3|1854.5|1853.3|1856.2|1855|1852|1850.8|391
1652970300000|2022-05-19 14:25:00|1854.2|1853|1850.5|1849.3|1854.5|1853.3|1850|1848.8|245
1652970600000|2022-05-19 14:30:00|1851|1849.8|1854.5|1853.3|1854.5|1853.3|1848.5|1847.3|188
1652970900000|2022-05-19 14:35:00|1854.2|1853|1851|1849.8|1855.5|1854.3|1850|1848.8|174
1652971200000|2022-05-19 14:40:00|1850.7|1849.5|1850|1848.8|1851.7|1850.5|1848.5|1847.3|110
1652971500000|2022-05-19 14:45:00|1850.2|1849|1849|1847.8|1852|1850.8|1848.5|1847.3|92
1652971800000|2022-05-19 14:50:00|1849.5|1848.3|1854.5|1853.3|1854.5|1853.3|1848.5|1847.3|253
1652972100000|2022-05-19 14:55:00|1854.2|1853|1853|1851.8|1855.5|1854.3|1852|1850.8|168
1652972400000|2022-05-19 15:00:00|1852.5|1851.3|1854.2|1853|1855|1853.8|1852.5|1851.3|152
1652972700000|2022-05-19 15:05:00|1854.5|1853.3|1853.5|1852.3|1854.5|1853.3|1851|1849.8|186
1652973000000|2022-05-19 15:10:00|1853.2|1852|1852.2|1851|1856|1854.8|1852|1850.8|178
1652973300000|2022-05-19 15:15:00|1852.5|1851.3|1853.5|1852.3|1854|1852.8|1850.5|1849.3|223
1652973600000|2022-05-19 15:20:00|1853.2|1852|1855.5|1854.3|1856|1854.8|1852.5|1851.3|180
1652973900000|2022-05-19 15:25:00|1855.2|1854|1853|1851.8|1855.5|1854.3|1852|1850.8|110
1652974200000|2022-05-19 15:30:00|1853.2|1852|1856.5|1855.3|1857|1855.8|1853.2|1852|197
1652974500000|2022-05-19 15:35:00|1857|1855.8|1861.5|1860.3|1862.2|1861|1855.5|1854.3|576
1652974800000|2022-05-19 15:40:00|1861.7|1860.5|1864|1862.8|1865.5|1864.3|1861.5|1860.3|273
1652975100000|2022-05-19 15:45:00|1864.2|1863|1865|1863.8|1865.5|1864.3|1863|1861.8|107
1652975400000|2022-05-19 15:50:00|1864.7|1863.5|1863|1861.8|1865|1863.8|1862.5|1861.3|215
1652975700000|2022-05-19 15:55:00|1863.2|1862|1863|1861.8|1863.2|1862|1861.5|1860.3|80
1652976000000|2022-05-19 16:00:00|1862.5|1861.3|1863.5|1862.3|1864|1862.8|1861.5|1860.3|78
1652976300000|2022-05-19 16:05:00|1863|1861.8|1864.5|1863.3|1865|1863.8|1863|1861.8|78
1652976600000|2022-05-19 16:10:00|1864.7|1863.5|1864.5|1863.3|1865.5|1864.3|1864|1862.8|105
1652976900000|2022-05-19 16:15:00|1865|1863.8|1863.5|1862.3|1866|1864.8|1863|1861.8|84
1652977200000|2022-05-19 16:20:00|1863|1861.8|1861|1859.8|1863.5|1862.3|1860|1858.8|134
1652977500000|2022-05-19 16:25:00|1861.5|1860.3|1862|1860.8|1862.5|1861.3|1860|1858.8|96
1652977800000|2022-05-19 16:30:00|1862.2|1861|1859.5|1858.3|1863|1861.8|1859|1857.8|443
1652978100000|2022-05-19 16:35:00|1859|1857.8|1855.5|1854.3|1859.5|1858.3|1855.2|1854|455
1652978400000|2022-05-19 16:40:00|1855.2|1854|1853.5|1852.3|1856|1854.8|1853|1851.8|165
1652978700000|2022-05-19 16:45:00|1853|1851.8|1854|1852.8|1854.5|1853.3|1852.5|1851.3|133
1652979000000|2022-05-19 16:50:00|1854.2|1853|1854|1852.8|1855.7|1854.5|1854|1852.8|85
1652979300000|2022-05-19 16:55:00|1853.7|1852.5|1857|1855.8|1857|1855.8|1853.2|1852|127
1652979600000|2022-05-19 17:00:00|1857.5|1856.3|1856|1854.8|1857.5|1856.3|1854.7|1853.5|112
1652979900000|2022-05-19 17:05:00|1856.2|1855|1856.2|1855|1859|1857.8|1855.5|1854.3|231
1652980200000|2022-05-19 17:10:00|1856|1854.8|1854|1852.8|1856.5|1855.3|1852|1850.8|123
1652980500000|2022-05-19 17:15:00|1853.5|1852.3|1857|1855.8|1857.2|1856|1853|1851.8|195
1652980800000|2022-05-19 17:20:00|1857.5|1856.3|1858|1856.8|1858.5|1857.3|1856|1854.8|107
1652981100000|2022-05-19 17:25:00|1858.2|1857|1857.5|1856.3|1859|1857.8|1856.5|1855.3|50
1652981400000|2022-05-19 17:30:00|1857.2|1856|1859|1857.8|1861|1859.8|1856.5|1855.3|339
1652981700000|2022-05-19 17:35:00|1858.5|1857.3|1860.5|1859.3|1860.7|1859.5|1858.5|1857.3|202
1652982000000|2022-05-19 17:40:00|1860.2|1859|1860.5|1859.3|1861.5|1860.3|1859|1857.8|110
1652982300000|2022-05-19 17:45:00|1860.2|1859|1855.5|1854.3|1861|1859.8|1855|1853.8|150
1652982600000|2022-05-19 17:50:00|1855.2|1854|1860.5|1859.3|1861|1859.8|1855|1853.8|95
1652982900000|2022-05-19 17:55:00|1860.7|1859.5|1863|1861.8|1864.5|1863.3|1860.7|1859.5|258
1652983200000|2022-05-19 18:00:00|1863.2|1862|1860.5|1859.3|1863.5|1862.3|1860|1858.8|113
1652983500000|2022-05-19 18:05:00|1860|1858.8|1860.7|1859.5|1861.5|1860.3|1858|1856.8|134
1652983800000|2022-05-19 18:10:00|1861|1859.8|1861.5|1860.3|1862.5|1861.3|1859.7|1858.5|32
1652984100000|2022-05-19 18:15:00|1861.2|1860|1859|1857.8|1862.2|1861|1859|1857.8|72
1652984400000|2022-05-19 18:20:00|1859.2|1858|1860.5|1859.3|1861.2|1860|1858.5|1857.3|72
1652984700000|2022-05-19 18:25:00|1860.2|1859|1860|1858.8|1860.5|1859.3|1858.5|1857.3|117
1652985000000|2022-05-19 18:30:00|1859.7|1858.5|1860|1858.8|1861|1859.8|1858.7|1857.5|97
1652985300000|2022-05-19 18:35:00|1859.5|1858.3|1862.2|1861|1864|1862.8|1858.5|1857.3|91
1652985600000|2022-05-19 18:40:00|1862|1860.8|1862|1860.8|1862.2|1861|1859.2|1858|44
1652985900000|2022-05-19 18:45:00|1862.2|1861|1864|1862.8|1864|1862.8|1861|1859.8|83
1652986200000|2022-05-19 18:50:00|1864.2|1863|1865|1863.8|1865.5|1864.3|1863|1861.8|146
1652986500000|2022-05-19 18:55:00|1864.7|1863.5|1865|1863.8|1865.5|1864.3|1863|1861.8|31
1652986800000|2022-05-19 19:00:00|1865.2|1864|1866.5|1865.3|1867.5|1866.3|1864|1862.8|185
1652987100000|2022-05-19 19:05:00|1867|1865.8|1863.5|1862.3|1867|1865.8|1863.5|1862.3|108
1652987400000|2022-05-19 19:10:00|1863.2|1862|1862.7|1861.5|1864.5|1863.3|1861.5|1860.3|160
1652987700000|2022-05-19 19:15:00|1862.5|1861.3|1861|1859.8|1863|1861.8|1860|1858.8|171
1652988000000|2022-05-19 19:20:00|1861.2|1860|1858|1856.8|1861.5|1860.3|1858|1856.8|102
1652988300000|2022-05-19 19:25:00|1857.5|1856.3|1856.5|1855.3|1859.5|1858.3|1856.5|1855.3|134
1652988600000|2022-05-19 19:30:00|1856.2|1855|1856|1854.8|1859|1857.8|1856|1854.8|127
1652988900000|2022-05-19 19:35:00|1856.2|1855|1855|1853.8|1857|1855.8|1855|1853.8|201
1652989200000|2022-05-19 19:40:00|1855.2|1854|1858.5|1857.3|1859|1857.8|1854|1852.8|200
1652989500000|2022-05-19 19:45:00|1858.2|1857|1857|1855.8|1860|1858.8|1856|1854.8|91
1652989800000|2022-05-19 19:50:00|1857.5|1856.3|1856|1854.8|1858|1856.8|1855|1853.8|305
1652990100000|2022-05-19 19:55:00|1856.5|1855.3|1856|1854.8|1857.2|1856|1855|1853.8|107
1652990400000|2022-05-19 20:00:00|1855.7|1854.5|1855|1853.8|1855.7|1854.5|1854.5|1853.3|79
1652990700000|2022-05-19 20:05:00|1855.5|1854.3|1856|1854.8|1856.2|1855|1855.5|1854.3|53
1652991000000|2022-05-19 20:10:00|1855.7|1854.5|1856|1854.8|1856|1854.8|1855.5|1854.3|34
1652991300000|2022-05-19 20:15:00|1855.7|1854.5|1855.5|1854.3|1856|1854.8|1855.5|1854.3|48
1652991600000|2022-05-19 20:20:00|1855.7|1854.5|1855.5|1854.3|1856|1854.8|1855.5|1854.3|12
1652991900000|2022-05-19 20:25:00|1855.7|1854.5|1856|1854.8|1856|1854.8|1855.2|1854|18
1652992200000|2022-05-19 20:30:00|1856.2|1855|1856|1854.8|1856.5|1855.3|1856|1854.8|6
1652992500000|2022-05-19 20:35:00|1856.2|1855|1856|1854.8|1856.2|1855|1856|1854.8|5
1652992800000|2022-05-19 20:40:00|1855.5|1854.3|1856|1854.8|1856|1854.8|1855.5|1854.3|5
1652993100000|2022-05-19 20:45:00|1856.2|1855|1856.5|1855.3|1856.5|1855.3|1856|1854.8|11
1652993400000|2022-05-19 20:50:00|1856.2|1855|1857.6|1855.6|1857.6|1855.8|1856.2|1855|31
1652993700000|2022-05-19 20:55:00|1857.3|1855.3|1857.3|1855.3|1857.7|1855.7|1856.9|1854.9|0
1652994000000|2022-05-19 21:00:00|1856.5|1854.5|1856.5|1854.5|1856.5|1854.5|1856.4|1854.4|6
1652994900000|2022-05-19 21:15:00|1856.8|1854.8|1856.9|1854.9|1856.9|1854.9|1856.8|1854.8|0
1652995200000|2022-05-19 21:20:00|1856.8|1854.8|1856.9|1854.9|1857|1855|1856.8|1854.8|0
1652996100000|2022-05-19 21:35:00|1856.8|1854.8|1856.8|1854.8|1856.8|1854.8|1856.8|1854.8|0
1652996400000|2022-05-19 21:40:00|1856.9|1854.9|1857|1855|1857|1855|1856.9|1854.9|0
1652996700000|2022-05-19 21:45:00|1856.9|1854.9|1856.9|1854.9|1856.9|1854.9|1856.9|1854.9|0
1652997000000|2022-05-19 21:50:00|1857|1855|1856.8|1854.8|1857|1855|1856.8|1854.8|0
1652997600000|2022-05-19 22:00:00|1857.2|1855.2|1858.4|1856.4|1858.4|1856.4|1857|1855|0
1652997900000|2022-05-19 22:05:00|1858.5|1856.5|1858.5|1856.5|1859.4|1857.4|1858.4|1856.4|0
1652998200000|2022-05-19 22:10:00|1858.4|1856.4|1858.5|1856.5|1858.5|1856.5|1858.4|1856.4|0
1652998500000|2022-05-19 22:15:00|1858.8|1856.8|1859.1|1857.1|1859.4|1857.4|1857.7|1855.7|0
1652998800000|2022-05-19 22:20:00|1859.2|1857.2|1859.3|1857.3|1859.7|1857.7|1858.9|1856.9|0
1652999100000|2022-05-19 22:25:00|1859.2|1857.2|1859.3|1857.3|1859.9|1857.9|1859.2|1857.2|0
1652999400000|2022-05-19 22:30:00|1859.4|1857.4|1858.7|1856.7|1859.7|1857.7|1858.1|1856.1|0
1652999700000|2022-05-19 22:35:00|1858.5|1856.5|1858.5|1856.5|1858.5|1856.5|1858.2|1856.2|0
1653000000000|2022-05-19 22:40:00|1858.4|1856.4|1858.3|1856.3|1858.4|1856.4|1858.1|1856.1|0
1653000300000|2022-05-19 22:45:00|1858.2|1856.2|1858.3|1856.3|1858.3|1856.3|1858.2|1856.2|0
1653000600000|2022-05-19 22:50:00|1858.4|1856.4|1858.3|1856.3|1858.4|1856.4|1858.3|1856.3|0
1653000900000|2022-05-19 22:55:00|1858.4|1856.4|1858.2|1856.2|1858.5|1856.5|1857.7|1855.7|0
1653001200000|2022-05-19 23:00:00|1858.4|1856.4|1857.4|1855.4|1858.4|1856.4|1856.6|1854.6|0
1653001500000|2022-05-19 23:05:00|1857.2|1855.2|1857|1855|1857.3|1855.3|1856.9|1854.9|0
1653001800000|2022-05-19 23:10:00|1856.9|1854.9|1856.5|1854.5|1856.9|1854.9|1856.4|1854.4|0
1653002100000|2022-05-19 23:15:00|1856.8|1854.8|1856.6|1854.6|1856.8|1854.8|1856.3|1854.3|0
1653002400000|2022-05-19 23:20:00|1856.7|1854.7|1856.8|1854.8|1856.8|1854.8|1856.6|1854.6|0
1653002700000|2022-05-19 23:25:00|1857|1855|1857.4|1855.4|1857.6|1855.6|1856.6|1854.6|0
1653003000000|2022-05-19 23:30:00|1857.5|1855.5|1860|1858|1860.3|1858.3|1857.5|1855.5|0
1653003300000|2022-05-19 23:35:00|1859.9|1857.9|1859.4|1857.4|1860.2|1858.2|1859|1857|0
1653003600000|2022-05-19 23:40:00|1859.3|1857.3|1862|1860|1862.4|1860.4|1859.3|1857.3|0
1653003900000|2022-05-19 23:45:00|1862.1|1860.1|1860|1858.8|1862.1|1860.1|1858|1856.8|1079
1653004200000|2022-05-19 23:50:00|1859.7|1858.5|1860|1858.8|1861.5|1860.3|1859.5|1858.3|295
1653004500000|2022-05-19 23:55:00|1859.5|1858.3|1861.5|1860.3|1861.5|1860.3|1858|1856.8|772
1653004800000|2022-05-20 00:00:00|1861.3|1860.5|1862.8|1862|1864.3|1863.5|1859.8|1859|2098
1653005100000|2022-05-20 00:05:00|1863.3|1862.5|1861.3|1860.5|1863.5|1862.7|1861.3|1860.5|768
1653005400000|2022-05-20 00:10:00|1861.8|1861|1863.8|1863|1864.3|1863.5|1861.3|1860.5|703
1653005700000|2022-05-20 00:15:00|1863.5|1862.7|1863.8|1863|1865.3|1864.5|1862.8|1862|890
1653006000000|2022-05-20 00:20:00|1863.3|1862.5|1862.8|1862|1863.8|1863|1862.3|1861.5|441
1653006300000|2022-05-20 00:25:00|1862.5|1861.7|1863.8|1863|1864.8|1864|1862.5|1861.7|576
1653006600000|2022-05-20 00:30:00|1864.3|1863.5|1865.8|1865|1867.3|1866.5|1864.3|1863.5|586
1653006900000|2022-05-20 00:35:00|1865.3|1864.5|1866.8|1866|1867.8|1867|1863.8|1863|508
1653007200000|2022-05-20 00:40:00|1867.3|1866.5|1867.3|1866.5|1868.3|1867.5|1866.5|1865.7|392
1653007500000|2022-05-20 00:45:00|1867.8|1867|1867.3|1866.5|1867.8|1867|1866.5|1865.7|308
1653007800000|2022-05-20 00:50:00|1866.8|1866|1864.3|1863.5|1867.3|1866.5|1863.8|1863|228
1653008100000|2022-05-20 00:55:00|1864|1863.2|1863.3|1862.5|1864.5|1863.7|1862.8|1862|346
1653008400000|2022-05-20 01:00:00|1862.8|1862|1862.8|1862|1863.3|1862.5|1861.8|1861|562
1653008700000|2022-05-20 01:05:00|1862.3|1861.5|1863.5|1862.7|1863.8|1863|1861.8|1861|334
1653009000000|2022-05-20 01:10:00|1863.8|1863|1864.3|1863.5|1864.8|1864|1863.3|1862.5|192
1653009300000|2022-05-20 01:15:00|1864.8|1864|1869.3|1868.5|1869.3|1868.5|1864.3|1863.5|714
1653009600000|2022-05-20 01:20:00|1869.5|1868.7|1867.8|1867|1869.8|1869|1867.8|1867|462
1653009900000|2022-05-20 01:25:00|1868.3|1867.5|1869.8|1869|1870.3|1869.5|1867.8|1867|547
1653010200000|2022-05-20 01:30:00|1870.3|1869.5|1872.8|1872|1872.8|1872|1869.8|1869|1095
1653010500000|2022-05-20 01:35:00|1872.3|1871.5|1871.3|1870.5|1872.3|1871.5|1869.8|1869|435
1653010800000|2022-05-20 01:40:00|1871|1870.2|1872.8|1872|1872.8|1872|1871|1870.2|450
1653011100000|2022-05-20 01:45:00|1872.5|1871.7|1872.8|1872|1873.3|1872.5|1871.3|1870.5|533
1653011400000|2022-05-20 01:50:00|1872.3|1871.5|1874.3|1873.5|1874.3|1873.5|1872.3|1871.5|483
1653011700000|2022-05-20 01:55:00|1873.8|1873|1874.3|1873.5|1874.8|1874|1873|1872.2|353
1653012000000|2022-05-20 02:00:00|1873.8|1873|1873.3|1872.5|1874.3|1873.5|1873.3|1872.5|289
1653012300000|2022-05-20 02:05:00|1873.8|1873|1871.3|1870.5|1874.3|1873.5|1871.3|1870.5|338
1653012600000|2022-05-20 02:10:00|1871|1870.2|1869.3|1868.5|1871.3|1870.5|1868.8|1868|460
1653012900000|2022-05-20 02:15:00|1869.8|1869|1870.3|1869.5|1870.8|1870|1868.8|1868|300
1653013200000|2022-05-20 02:20:00|1870.5|1869.7|1872.3|1871.5|1872.3|1871.5|1870.5|1869.7|199
1653013500000|2022-05-20 02:25:00|1871.8|1871|1873.8|1873|1875.3|1874.5|1871.8|1871|1862
1653013800000|2022-05-20 02:30:00|1874.3|1873.5|1873.3|1872.5|1874.5|1873.7|1873|1872.2|187
1653014100000|2022-05-20 02:35:00|1873|1872.2|1873.8|1873|1873.8|1873|1872.8|1872|79
1653014400000|2022-05-20 02:40:00|1873.3|1872.5|1874.3|1873.5|1874.5|1873.7|1873.3|1872.5|104
1653014700000|2022-05-20 02:45:00|1874.8|1874|1876.3|1875.5|1876.3|1875.5|1874.8|1874|137
1653015000000|2022-05-20 02:50:00|1876.5|1875.7|1876.8|1876|1877.3|1876.5|1876.3|1875.5|195
1653015300000|2022-05-20 02:55:00|1876.3|1875.5|1875.8|1875|1877.3|1876.5|1875.8|1875|149
1653015600000|2022-05-20 03:00:00|1875.3|1874.5|1875.3|1874.5|1875.8|1875|1874.8|1874|172
1653015900000|2022-05-20 03:05:00|1874.8|1874|1874.8|1874|1875.8|1875|1874.8|1874|86
1653016200000|2022-05-20 03:10:00|1874.3|1873.5|1873.3|1872.5|1874.3|1873.5|1872.8|1872|310
1653016500000|2022-05-20 03:15:00|1873.8|1873|1873.3|1872.5|1873.8|1873|1872.8|1872|61
1653016800000|2022-05-20 03:20:00|1873.5|1872.7|1874.3|1873.5|1874.3|1873.5|1873.3|1872.5|156
1653017100000|2022-05-20 03:25:00|1874.8|1874|1873.8|1873|1874.8|1874|1873.8|1873|175
1653017400000|2022-05-20 03:30:00|1873.3|1872.5|1873.3|1872.5|1873.8|1873|1871.8|1871|831
1653017700000|2022-05-20 03:35:00|1872.8|1872|1874.3|1873.5|1874.3|1873.5|1872.8|1872|514
1653018000000|2022-05-20 03:40:00|1874.8|1874|1873.8|1873|1874.8|1874|1873.3|1872.5|276
1653018300000|2022-05-20 03:45:00|1874.3|1873.5|1873.3|1872.5|1874.3|1873.5|1872.8|1872|284
1653018600000|2022-05-20 03:50:00|1873|1872.2|1871.8|1871|1873.3|1872.5|1871.3|1870.5|382
1653018900000|2022-05-20 03:55:00|1872|1871.2|1872.3|1871.5|1872.8|1872|1871.8|1871|238
1653019200000|2022-05-20 04:00:00|1871.8|1871|1872.8|1872|1872.8|1872|1871.3|1870.5|145
1653019500000|2022-05-20 04:05:00|1873.3|1872.5|1873.3|1872.5|1873.8|1873|1872.8|1872|401
1653019800000|2022-05-20 04:10:00|1872.8|1872|1872.3|1871.5|1873.8|1873|1872.3|1871.5|167
1653020100000|2022-05-20 04:15:00|1872.8|1872|1873.8|1873|1874|1873.2|1872.3|1871.5|240
1653020400000|2022-05-20 04:20:00|1873.5|1872.7|1874.3|1873.5|1874.3|1873.5|1873.3|1872.5|305
1653020700000|2022-05-20 04:25:00|1874.5|1873.7|1874.8|1874|1875.3|1874.5|1874.3|1873.5|327
1653021000000|2022-05-20 04:30:00|1874.3|1873.5|1873.8|1873|1874.3|1873.5|1873.8|1873|211
1653021300000|2022-05-20 04:35:00|||||||||141
1653021600000|2022-05-20 04:40:00|1874.3|1873.5|1874.8|1874|1874.8|1874|1874.3|1873.5|370
1653021900000|2022-05-20 04:45:00|1874.3|1873.5|1874.8|1874|1874.8|1874|1874.3|1873.5|276
1653022200000|2022-05-20 04:50:00|1875.3|1874.5|1875.3|1874.5|1875.3|1874.5|1874.8|1874|233
1653022500000|2022-05-20 04:55:00|1875.8|1875|1875.8|1875|1876.3|1875.5|1875.3|1874.5|514
1653022800000|2022-05-20 05:00:00|1876.3|1875.5|1875.8|1875|1876.8|1876|1875.8|1875|1176
1653023100000|2022-05-20 05:05:00|1876.3|1875.5|1877.3|1876.5|1877.8|1877|1876.3|1875.5|903
1653023400000|2022-05-20 05:10:00|1876.8|1876|1877.8|1877|1877.8|1877|1876.8|1876|580
1653023700000|2022-05-20 05:15:00|1877.3|1876.5|1877.3|1876.5|1877.8|1877|1876.8|1876|751
1653024000000|2022-05-20 05:20:00|1877.8|1877|1876.8|1876|1877.8|1877|1876.3|1875.5|387
1653024300000|2022-05-20 05:25:00|1876.3|1875.5|1877.3|1876.5|1877.3|1876.5|1876.3|1875.5|387
1653024600000|2022-05-20 05:30:00|1877.8|1877|1878.3|1877.5|1878.3|1877.5|1877.3|1876.5|552
1653024900000|2022-05-20 05:35:00|1877.8|1877|1878.8|1878|1879|1878.2|1877.8|1877|593
1653025200000|2022-05-20 05:40:00|1879.3|1878.5|1879.3|1878.5|1879.3|1878.5|1878.3|1877.5|601
1653025500000|2022-05-20 05:45:00|1878.8|1878|1879.3|1878.5|1879.3|1878.5|1878.3|1877.5|678
1653025800000|2022-05-20 05:50:00|1879.8|1879|1879.3|1878.5|1879.8|1879|1878.8|1878|751
1653026100000|2022-05-20 05:55:00|1878.8|1878|1877.3|1876.5|1879.3|1878.5|1877.3|1876.5|1766
1653026400000|2022-05-20 06:00:00|1877.8|1877|1878.3|1877.5|1879.3|1878.5|1877.3|1876.5|2109
1653026700000|2022-05-20 06:05:00|1878.8|1878|1879.4|1877.4|1879.4|1878.5|1877.3|1876.5|668
1653027000000|2022-05-20 06:10:00|1879.5|1877.5|1881.1|1879.1|1882.8|1880.8|1879.5|1877.5|4
1653027300000|2022-05-20 06:15:00|1880.9|1878.9|1880.1|1878.1|1880.9|1878.9|1879.8|1877.8|372
1653027600000|2022-05-20 06:20:00|1880|1878|1880.4|1878.4|1880.8|1878.8|1879.8|1877.8|0
1653027900000|2022-05-20 06:25:00|1880.3|1878.3|1877.6|1875.6|1880.3|1878.3|1877.1|1875.1|0
1653028200000|2022-05-20 06:30:00|1877.4|1875.4|1878.1|1876.1|1878.1|1876.1|1877|1875|0
1653028500000|2022-05-20 06:35:00|1877.9|1875.9|1877.5|1875.5|1878.4|1876.4|1877.2|1875.2|0
1653028800000|2022-05-20 06:40:00|1877.4|1875.4|1878.5|1876.5|1878.8|1876.8|1877|1875|0
1653029100000|2022-05-20 06:45:00|1878.7|1876.7|1877.1|1875.1|1878.8|1876.8|1876.5|1874.5|0
1653029400000|2022-05-20 06:50:00|1877.2|1875.2|1876.2|1874.2|1877.2|1875.2|1876.1|1874.1|0
1653029700000|2022-05-20 06:55:00|1876.3|1874.3|1877.9|1875.9|1877.9|1875.9|1875.4|1873.4|0
1653030000000|2022-05-20 07:00:00|1877.7|1875.7|1878.1|1876.1|1878.6|1876.6|1876.7|1874.7|0
1653030300000|2022-05-20 07:05:00|1878.2|1876.2|1877.8|1875.8|1879.7|1877.7|1877.2|1875.2|0
1653030600000|2022-05-20 07:10:00|1878|1876|1880.2|1878.2|1880.5|1878.5|1877.8|1875.8|0
1653030900000|2022-05-20 07:15:00|1880|1878|1880.5|1878.5|1882.1|1880.1|1880|1878|0
1653031200000|2022-05-20 07:20:00|1880.6|1878.6|1880.1|1878.1|1881.2|1879.2|1879.8|1877.8|0
1653031500000|2022-05-20 07:25:00|1880.2|1878.2|1881.2|1879.2|1881.5|1879.5|1879.5|1877.5|0
1653031800000|2022-05-20 07:30:00|1881.6|1879.6|1885.5|1884.3|1885.5|1884.3|1881.5|1879.6|376
1653032100000|2022-05-20 07:35:00|1886|1884.8|1886.5|1885.3|1888|1886.8|1886|1884.8|338
1653032400000|2022-05-20 07:40:00|1886|1884.8|1885.2|1884|1886.5|1885.3|1885|1883.8|314
1653032700000|2022-05-20 07:45:00|1885|1883.8|1886.5|1885.3|1886.5|1885.3|1885|1883.8|79
1653033000000|2022-05-20 07:50:00|1886.2|1885|1886.5|1885.3|1887|1885.8|1886|1884.8|32
1653033300000|2022-05-20 07:55:00|1886.2|1885|1884.5|1883.3|1886.5|1885.3|1884.5|1883.3|90
1653033600000|2022-05-20 08:00:00|1884.7|1883.5|1883.5|1882.3|1885.5|1884.3|1883.2|1882|143
1653033900000|2022-05-20 08:05:00|1884|1882.8|1884|1882.8|1884.5|1883.3|1883.5|1882.3|91
1653034200000|2022-05-20 08:10:00|1884.5|1883.3|1883|1881.8|1884.5|1883.3|1882.5|1881.3|53
1653034500000|2022-05-20 08:15:00|1883.2|1882|1883.5|1882.3|1883.5|1882.3|1882|1880.8|78
1653034800000|2022-05-20 08:20:00|1883.2|1882|1885|1883.8|1885|1883.8|1883|1881.8|38
1653035100000|2022-05-20 08:25:00|1884.5|1883.3|1885|1883.8|1885|1883.8|1884|1882.8|67
1653035400000|2022-05-20 08:30:00|1885.2|1884|1887|1885.8|1887.5|1886.3|1885|1883.8|159
1653035700000|2022-05-20 08:35:00|1887.2|1886|1887.5|1886.3|1888|1886.8|1886.5|1885.3|97
1653036000000|2022-05-20 08:40:00|1887.2|1886|1888.5|1887.3|1888.5|1887.3|1887|1885.8|79
1653036300000|2022-05-20 08:45:00|1889|1887.8|1887.5|1886.3|1889.2|1888|1887.5|1886.3|80
1653036600000|2022-05-20 08:50:00|1887.7|1886.5|1888|1886.8|1888|1886.8|1887.5|1886.3|52
1653036900000|2022-05-20 08:55:00|1887.5|1886.3|1889|1887.8|1889|1887.8|1887.5|1886.3|176
1653037200000|2022-05-20 09:00:00|1888.5|1887.3|1890|1888.8|1890|1888.8|1888|1886.8|124
1653037500000|2022-05-20 09:05:00|1890.5|1889.3|1891.5|1890.3|1892|1890.8|1890.5|1889.3|565
1653037800000|2022-05-20 09:10:00|1892|1890.8|1892.5|1891.3|1892.5|1891.3|1891.5|1890.3|139
1653038100000|2022-05-20 09:15:00|1893|1891.8|1893|1891.8|1893.5|1892.3|1892.5|1891.3|400
1653038400000|2022-05-20 09:20:00|1892.7|1891.5|1891.2|1890|1893|1891.8|1891|1889.8|215
1653038700000|2022-05-20 09:25:00|1891|1889.8|1893.5|1892.3|1893.5|1892.3|1891|1889.8|235
1653039000000|2022-05-20 09:30:00|1893|1891.8|1892|1890.8|1893.5|1892.3|1892|1890.8|156
1653039300000|2022-05-20 09:35:00|1891.5|1890.3|1891.2|1890|1891.5|1890.3|1890.7|1889.5|118
1653039600000|2022-05-20 09:40:00|1891.5|1890.3|1889.5|1888.3|1891.5|1890.3|1889|1887.8|150
1653039900000|2022-05-20 09:45:00|1889.2|1888|1890.5|1889.3|1890.5|1889.3|1889|1887.8|101
1653040200000|2022-05-20 09:50:00|1890.7|1889.5|1891.5|1890.3|1891.5|1890.3|1890.5|1889.3|133
1653040500000|2022-05-20 09:55:00|1891.2|1890|1891|1889.8|1892|1890.8|1891|1889.8|54
1653040800000|2022-05-20 10:00:00|1890.7|1889.5|1890.7|1889.5|1891.5|1890.3|1890.5|1889.3|38
1653041100000|2022-05-20 10:05:00|1891|1889.8|1892.5|1891.3|1892.5|1891.3|1890.7|1889.5|117
1653041400000|2022-05-20 10:10:00|1892|1890.8|1891.7|1890.5|1892.2|1891|1891.5|1890.3|48
1653041700000|2022-05-20 10:15:00|1891.5|1890.3|1890|1888.8|1891.5|1890.3|1889.7|1888.5|63
1653042000000|2022-05-20 10:20:00|1890.2|1889|1890|1888.8|1890.5|1889.3|1890|1888.8|72
1653042300000|2022-05-20 10:25:00|1890.2|1889|1890|1888.8|1890.5|1889.3|1890|1888.8|76
1653042600000|2022-05-20 10:30:00|1889.5|1888.3|1890|1888.8|1890|1888.8|1889.5|1888.3|89
1653042900000|2022-05-20 10:35:00|1889.5|1888.3|1889.5|1888.3|1889.5|1888.3|1888.5|1887.3|145
1653043200000|2022-05-20 10:40:00|1890|1888.8|1890|1888.8|1890|1888.8|1889.5|1888.3|41
1653043500000|2022-05-20 10:45:00|1890.2|1889|1890.5|1889.3|1891|1889.8|1890|1888.8|59
1653043800000|2022-05-20 10:50:00|1891|1889.8|1889.5|1888.3|1891|1889.8|1889.5|1888.3|35
1653044100000|2022-05-20 10:55:00|1890|1888.8|1890|1888.8|1890.5|1889.3|1889.5|1888.3|79
1653044400000|2022-05-20 11:00:00|1890.5|1889.3|1889.5|1888.3|1890.5|1889.3|1889|1887.8|43
1653044700000|2022-05-20 11:05:00|1889|1887.8|1888|1886.8|1889.5|1888.3|1887.5|1886.3|116
1653045000000|2022-05-20 11:10:00|1887.7|1886.5|1888.5|1887.3|1888.5|1887.3|1887.5|1886.3|29
1653045300000|2022-05-20 11:15:00|1888.7|1887.5|1889.2|1888|1889.5|1888.3|1888.5|1887.3|26
1653045600000|2022-05-20 11:20:00|1889.5|1888.3|1889|1887.8|1890|1888.8|1889|1887.8|29
1653045900000|2022-05-20 11:25:00|1889.2|1888|1889|1887.8|1889.5|1888.3|1889|1887.8|81
1653046200000|2022-05-20 11:30:00|1889.5|1888.3|1890.7|1889.5|1891|1889.8|1889.5|1888.3|190
1653046500000|2022-05-20 11:35:00|1891|1889.8|1890.2|1889|1891|1889.8|1890|1888.8|46
1653046800000|2022-05-20 11:40:00|1890|1888.8|1890.5|1889.3|1890.5|1889.3|1889.5|1888.3|70
1653047100000|2022-05-20 11:45:00|1890.7|1889.5|1891|1889.8|1891|1889.8|1890.5|1889.3|52
1653047400000|2022-05-20 11:50:00|1891.5|1890.3|1893|1891.8|1893|1891.8|1891.2|1890|176
1653047700000|2022-05-20 11:55:00|1893.2|1892|1892|1890.8|1894|1892.8|1892|1890.8|99
1653048000000|2022-05-20 12:00:00|1891.5|1890.3|1894|1892.8|1894|1892.8|1891.5|1890.3|662
1653048300000|2022-05-20 12:05:00|1894.2|1893|1893.5|1892.3|1894.5|1893.3|1893|1891.8|293
1653048600000|2022-05-20 12:10:00|1893.2|1892|1892|1890.8|1893.2|1892|1891.5|1890.3|136
1653048900000|2022-05-20 12:15:00|1892.2|1891|1891.5|1890.3|1892.5|1891.3|1891|1889.8|91
1653049200000|2022-05-20 12:20:00|1891.7|1890.5|1891.5|1890.3|1892.5|1891.3|1891.5|1890.3|50
1653049500000|2022-05-20 12:25:00|1892|1890.8|1891.5|1890.3|1892|1890.8|1891|1889.8|149
1653049800000|2022-05-20 12:30:00|1891|1889.8|1891|1889.8|1891.5|1890.3|1890.5|1889.3|53
1653050100000|2022-05-20 12:35:00|1891.2|1890|1891|1889.8|1892|1890.8|1891|1889.8|36
1653050400000|2022-05-20 12:40:00|1891.2|1890|1889.5|1888.3|1891.5|1890.3|1889.2|1888|82
1653050700000|2022-05-20 12:45:00|1890|1888.8|1889|1887.8|1890|1888.8|1889|1887.8|139
1653051000000|2022-05-20 12:50:00|1888.5|1887.3|1888|1886.8|1889.5|1888.3|1888|1886.8|252
1653051300000|2022-05-20 12:55:00|1887.5|1886.3|1890|1888.8|1890.2|1889|1887.5|1886.3|557
1653051600000|2022-05-20 13:00:00|1889.7|1888.5|1890|1888.8|1890.5|1889.3|1889.7|1888.5|46
1653051900000|2022-05-20 13:05:00|1889.5|1888.3|1890|1888.8|1890.2|1889|1889.5|1888.3|25
1653052200000|2022-05-20 13:10:00|1890.2|1889|1890.5|1889.3|1891|1889.8|1890|1888.8|46
1653052500000|2022-05-20 13:15:00|1890.7|1889.5|1890.5|1889.3|1891|1889.8|1890|1888.8|156
1653052800000|2022-05-20 13:20:00|1890.7|1889.5|1891.5|1890.3|1892|1890.8|1890.5|1889.3|121
1653053100000|2022-05-20 13:25:00|1892|1890.8|1890.5|1889.3|1892|1890.8|1890.5|1889.3|117
1653053400000|2022-05-20 13:30:00|1890.2|1889|1888|1886.8|1892|1890.8|1887.5|1886.3|635
1653053700000|2022-05-20 13:35:00|1888.2|1887|1888.2|1887|1888.5|1887.3|1885|1883.8|480
1653054000000|2022-05-20 13:40:00|1888.5|1887.3|1890.5|1889.3|1891|1889.8|1887.5|1886.3|200
1653054300000|2022-05-20 13:45:00|1891|1889.8|1888|1886.8|1891.5|1890.3|1887.5|1886.3|191
1653054600000|2022-05-20 13:50:00|1888.5|1887.3|1889|1887.8|1889.5|1888.3|1887|1885.8|283
1653054900000|2022-05-20 13:55:00|1888.5|1887.3|1889|1887.8|1889.5|1888.3|1887.5|1886.3|138
1653055200000|2022-05-20 14:00:00|1889.2|1888|1888|1886.8|1889.5|1888.3|1887|1885.8|78
1653055500000|2022-05-20 14:05:00|1888.2|1887|1884.2|1883|1888.5|1887.3|1883.5|1882.3|364
1653055800000|2022-05-20 14:10:00|1884|1882.8|1884.5|1883.3|1884.5|1883.3|1883|1881.8|241
1653056100000|2022-05-20 14:15:00|1885|1883.8|1886|1884.8|1887|1885.8|1884.5|1883.3|255
1653056400000|2022-05-20 14:20:00|1885.7|1884.5|1884|1882.8|1886|1884.8|1883|1881.8|214
1653056700000|2022-05-20 14:25:00|1884.2|1883|1886.2|1885|1887|1885.8|1883|1881.8|199
1653057000000|2022-05-20 14:30:00|1886|1884.8|1886.5|1885.3|1888.5|1887.3|1884.5|1883.3|1224
1653057300000|2022-05-20 14:35:00|1886|1884.8|1884.5|1883.3|1886.5|1885.3|1884|1882.8|257
1653057600000|2022-05-20 14:40:00|1885|1883.8|1886|1884.8|1886.5|1885.3|1884|1882.8|92
1653057900000|2022-05-20 14:45:00|1885.7|1884.5|1883|1881.8|1886.5|1885.3|1882.5|1881.3|337
1653058200000|2022-05-20 14:50:00|1883.5|1882.3|1880|1878.8|1883.5|1882.3|1880|1878.8|516
1653058500000|2022-05-20 14:55:00|1880.2|1879|1878|1876.8|1881|1879.8|1878|1876.8|376
1653058800000|2022-05-20 15:00:00|1878.5|1877.3|1878|1876.8|1879.5|1878.3|1878|1876.8|360
1653059100000|2022-05-20 15:05:00|1878.5|1877.3|1876.5|1875.3|1878.5|1877.3|1876|1874.8|361
1653059400000|2022-05-20 15:10:00|1876.2|1875|1877|1875.8|1877|1875.8|1875|1873.8|289
1653059700000|2022-05-20 15:15:00|1876.5|1875.3|1874.7|1873.5|1876.5|1875.3|1873.7|1872.5|204
1653060000000|2022-05-20 15:20:00|1874.5|1873.3|1873.7|1872.5|1875.5|1874.3|1873.5|1872.3|247
1653060300000|2022-05-20 15:25:00|1873.5|1872.3|1876|1874.8|1877|1875.8|1873.5|1872.3|175
1653060600000|2022-05-20 15:30:00|1876.5|1875.3|1876.5|1875.3|1878|1876.8|1876|1874.8|211
1653060900000|2022-05-20 15:35:00|1876|1874.8|1874.5|1873.3|1876.5|1875.3|1874|1872.8|283
1653061200000|2022-05-20 15:40:00|1874.7|1873.5|1873.5|1872.3|1877|1875.8|1873.5|1872.3|284
1653061500000|2022-05-20 15:45:00|1874|1872.8|1876|1874.8|1876.5|1875.3|1873.5|1872.3|411
1653061800000|2022-05-20 15:50:00|1876.5|1875.3|1876.5|1875.3|1878.2|1877|1875.5|1874.3|676
1653062100000|2022-05-20 15:55:00|1876.7|1875.5|1876|1874.8|1878|1876.8|1876|1874.8|366
1653062400000|2022-05-20 16:00:00|1876.5|1875.3|1876|1874.8|1877|1875.8|1875|1873.8|480
1653062700000|2022-05-20 16:05:00|1876.5|1875.3|1871.5|1870.3|1877|1875.8|1871.5|1870.3|242
1653063000000|2022-05-20 16:10:00|1871.2|1870|1874|1872.8|1874|1872.8|1869|1867.8|716
1653063300000|2022-05-20 16:15:00|1873.7|1872.5|1871.5|1870.3|1874|1872.8|1871.5|1870.3|161
1653063600000|2022-05-20 16:20:00|1872|1870.8|1873.5|1872.3|1873.5|1872.3|1871.5|1870.3|167
1653063900000|2022-05-20 16:25:00|1873|1871.8|1871.5|1870.3|1873|1871.8|1870.7|1869.5|199
1653064200000|2022-05-20 16:30:00|1871.2|1870|1869.5|1868.3|1872|1870.8|1869.5|1868.3|346
1653064500000|2022-05-20 16:35:00|1869|1867.8|1867.5|1866.3|1869.5|1868.3|1867|1865.8|269
1653064800000|2022-05-20 16:40:00|1867.7|1866.5|1865|1863.8|1867.7|1866.5|1865|1863.8|424
1653065100000|2022-05-20 16:45:00|1864.7|1863.5|1867|1865.8|1867|1865.8|1863.5|1862.3|266
1653065400000|2022-05-20 16:50:00|1866.7|1865.5|1865|1863.8|1867|1865.8|1864.5|1863.3|148
1653065700000|2022-05-20 16:55:00|1865.2|1864|1866.2|1865|1867|1865.8|1864.5|1863.3|215
1653066000000|2022-05-20 17:00:00|1866.5|1865.3|1864.5|1863.3|1866.5|1865.3|1863|1861.8|206
1653066300000|2022-05-20 17:05:00|1865|1863.8|1863|1861.8|1866|1864.8|1862|1860.8|153
1653066600000|2022-05-20 17:10:00|1863.2|1862|1863|1861.8|1863.5|1862.3|1862|1860.8|81
1653066900000|2022-05-20 17:15:00|1863.5|1862.3|1861.5|1860.3|1863.5|1862.3|1861.5|1860.3|112
1653067200000|2022-05-20 17:20:00|1861.7|1860.5|1861.5|1860.3|1863|1861.8|1861|1859.8|176
1653067500000|2022-05-20 17:25:00|1861.2|1860|1860.5|1859.3|1861.7|1860.5|1860|1858.8|109
1653067800000|2022-05-20 17:30:00|1860|1858.8|1866.5|1865.3|1866.5|1865.3|1860|1858.8|210
1653068100000|2022-05-20 17:35:00|1866|1864.8|1865.5|1864.3|1867|1865.8|1864.5|1863.3|143
1653068400000|2022-05-20 17:40:00|1865.2|1864|1867.5|1866.3|1867.5|1866.3|1864.5|1863.3|96
1653068700000|2022-05-20 17:45:00|1867.2|1866|1867.5|1866.3|1869|1867.8|1866.5|1865.3|153
1653069000000|2022-05-20 17:50:00|1868|1866.8|1868|1866.8|1869.5|1868.3|1866|1864.8|128
1653069300000|2022-05-20 17:55:00|1868.2|1867|1868|1866.8|1869|1867.8|1867.5|1866.3|157
1653069600000|2022-05-20 18:00:00|1867.7|1866.5|1867.2|1866|1868.5|1867.3|1866.5|1865.3|170
1653069900000|2022-05-20 18:05:00|1867.5|1866.3|1866.5|1865.3|1867.5|1866.3|1864.7|1863.5|113
1653070200000|2022-05-20 18:10:00|1866.7|1865.5|1867|1865.8|1868|1866.8|1866|1864.8|35
1653070500000|2022-05-20 18:15:00|1866.5|1865.3|1865.5|1864.3|1868|1866.8|1864.5|1863.3|69
1653070800000|2022-05-20 18:20:00|1865|1863.8|1866|1864.8|1867|1865.8|1864|1862.8|69
1653071100000|2022-05-20 18:25:00|1866.2|1865|1866.5|1865.3|1867|1865.8|1865|1863.8|32
1653071400000|2022-05-20 18:30:00|1866.2|1865|1864|1862.8|1867|1865.8|1863.5|1862.3|109
1653071700000|2022-05-20 18:35:00|1864.5|1863.3|1865.5|1864.3|1866.5|1865.3|1864|1862.8|26
1653072000000|2022-05-20 18:40:00|1865.2|1864|1868.5|1867.3|1868.5|1867.3|1865|1863.8|74
1653072300000|2022-05-20 18:45:00|1868.2|1867|1868|1866.8|1868.5|1867.3|1866.5|1865.3|129
1653072600000|2022-05-20 18:50:00|1867.5|1866.3|1869.7|1868.5|1871.5|1870.3|1867.2|1866|206
1653072900000|2022-05-20 18:55:00|1869.5|1868.3|1867.5|1866.3|1870.5|1869.3|1867.5|1866.3|110
1653073200000|2022-05-20 19:00:00|1867|1865.8|1866.5|1865.3|1869|1867.8|1865.5|1864.3|126
1653073500000|2022-05-20 19:05:00|1866.2|1865|1866.5|1865.3|1867.5|1866.3|1865.7|1864.5|132
1653073800000|2022-05-20 19:10:00|1866|1864.8|1865.5|1864.3|1867|1865.8|1865|1863.8|130
1653074100000|2022-05-20 19:15:00|1865.7|1864.5|1868|1866.8|1868.7|1867.5|1865.5|1864.3|62
1653074400000|2022-05-20 19:20:00|1868.2|1867|1868|1866.8|1870|1868.8|1867|1865.8|48
1653074700000|2022-05-20 19:25:00|1868.2|1867|1872|1870.8|1872|1870.8|1867.5|1866.3|48
1653075000000|2022-05-20 19:30:00|1871.7|1870.5|1873.5|1872.3|1874|1872.8|1869|1867.8|176
1653075300000|2022-05-20 19:35:00|1873.2|1872|1876|1874.8|1877|1875.8|1872.5|1871.3|208
1653075600000|2022-05-20 19:40:00|1876.2|1875|1878|1876.8|1880.5|1879.3|1876|1874.8|426
1653075900000|2022-05-20 19:45:00|1878.2|1877|1879|1877.8|1879.5|1878.3|1876|1874.8|248
1653076200000|2022-05-20 19:50:00|1879.5|1878.3|1879.5|1878.3|1881.5|1880.3|1877.5|1876.3|409
1653076500000|2022-05-20 19:55:00|1879.7|1878.5|1882|1880.8|1882.5|1881.3|1878|1876.8|375
1653076800000|2022-05-20 20:00:00|1882.2|1881|1881.7|1880.5|1883|1881.8|1881.5|1880.3|50
1653077100000|2022-05-20 20:05:00|1882|1880.8|1880.5|1879.3|1882|1880.8|1880.5|1879.3|19
1653077400000|2022-05-20 20:10:00|1881|1879.8|1881.5|1880.3|1881.7|1880.5|1880|1878.8|18
1653077700000|2022-05-20 20:15:00|1882|1880.8|1882.5|1881.3|1882.5|1881.3|1881.5|1880.3|16
1653078000000|2022-05-20 20:20:00|1882.7|1881.5|1882.5|1881.3|1882.7|1881.5|1882.5|1881.3|20
1653078300000|2022-05-20 20:25:00|1882|1880.8|1882|1880.8|1882|1880.8|1882|1880.8|8
1653078600000|2022-05-20 20:30:00|1882.5|1881.3|1882.5|1881.3|1882.5|1881.3|1882.5|1881.3|8
1653078900000|2022-05-20 20:35:00|||||||||1
1653079200000|2022-05-20 20:40:00|1883|1881.8|1883|1881.8|1883|1881.8|1883|1881.8|14
1653079500000|2022-05-20 20:45:00|1883.5|1882.3|1884|1882.8|1884|1882.8|1883.2|1882|42
1653079800000|2022-05-20 20:50:00|1885|1883.8|1884.2|1882.2|1886|1884.8|1884.1|1882.1|112
1653080100000|2022-05-20 20:55:00|1884.4|1882.4|1883.9|1881.9|1884.8|1882.8|1883.3|1881.3|0
1653256800000|2022-05-22 22:00:00|1889.8|1887.8|1890.9|1888.9|1891.3|1889.3|1889.3|1887.3|0
1653257100000|2022-05-22 22:05:00|1890.8|1888.8|1890.4|1888.4|1890.8|1888.8|1889.8|1887.8|0
1653257400000|2022-05-22 22:10:00|1890.5|1888.5|1891.9|1889.9|1892.1|1890.1|1890.4|1888.4|0
1653257700000|2022-05-22 22:15:00|1892|1890|1892.6|1890.6|1892.7|1890.7|1891.5|1889.5|0
1653258000000|2022-05-22 22:20:00|1892.7|1890.7|1890.6|1888.6|1892.7|1890.7|1890.5|1888.5|0
1653258300000|2022-05-22 22:25:00|1890.5|1888.5|1889.8|1887.8|1890.6|1888.6|1889.6|1887.6|0
1653258600000|2022-05-22 22:30:00|1889.9|1887.9|1889.2|1887.2|1890.3|1888.3|1889|1887|0
1653258900000|2022-05-22 22:35:00|1889.3|1887.3|1890.7|1888.7|1890.7|1888.7|1889.3|1887.3|0
1653259200000|2022-05-22 22:40:00|1890.6|1888.6|1889.7|1887.7|1890.7|1888.7|1889.7|1887.7|0
1653259500000|2022-05-22 22:45:00|1889.8|1887.8|1891.7|1889.7|1892.3|1890.3|1889.8|1887.8|0
1653259800000|2022-05-22 22:50:00|1891.8|1889.8|1891.8|1889.8|1892.2|1890.2|1891.7|1889.7|0
1653260100000|2022-05-22 22:55:00|1891.9|1889.9|1892.1|1890.1|1892.3|1890.3|1891.9|1889.9|0
1653260400000|2022-05-22 23:00:00|1892.3|1890.3|1892.9|1890.9|1893|1891|1891.7|1889.7|0
1653260700000|2022-05-22 23:05:00|1892.8|1890.8|1893.5|1891.5|1893.5|1891.5|1892.6|1890.6|0
1653261000000|2022-05-22 23:10:00|1893.7|1891.7|1894.5|1892.5|1894.8|1892.8|1893.7|1891.7|0
1653261300000|2022-05-22 23:15:00|1894.7|1892.7|1893.8|1891.8|1895.1|1893.1|1893.6|1891.6|0
1653261600000|2022-05-22 23:20:00|1893.6|1891.6|1894.3|1892.3|1894.6|1892.6|1893.5|1891.5|0
1653261900000|2022-05-22 23:25:00|1894.4|1892.4|1895.2|1893.2|1896.8|1894.8|1894.4|1892.4|0
1653262200000|2022-05-22 23:30:00|1895.1|1893.1|1897.2|1895.2|1898|1896|1894.7|1892.7|0
1653262500000|2022-05-22 23:35:00|1897.1|1895.1|1895.8|1893.8|1897.4|1895.4|1895.3|1893.3|0
1653262800000|2022-05-22 23:40:00|1896|1894|1896.6|1894.6|1897.1|1895.1|1895.3|1893.3|0
1653263100000|2022-05-22 23:45:00|1896.5|1894.5|1896.2|1895|1898.5|1897.3|1892.5|1891.3|1290
1653263400000|2022-05-22 23:50:00|1896|1894.8|1896|1894.8|1898|1896.8|1896|1894.8|315
1653263700000|2022-05-22 23:55:00|1896.5|1895.3|1896.5|1895.3|1898|1896.8|1896|1894.8|737
1653264000000|2022-05-23 00:00:00|1896.3|1895.5|1889.3|1888.5|1896.8|1896|1889.3|1888.5|2693
1653264300000|2022-05-23 00:05:00|1889.5|1888.7|1890.3|1889.5|1892.3|1891.5|1888|1887.2|1337
1653264600000|2022-05-23 00:10:00|1890.5|1889.7|1891.8|1891|1894.8|1894|1889.8|1889|909
1653264900000|2022-05-23 00:15:00|1892.3|1891.5|1895.8|1895|1896.3|1895.5|1891|1890.2|932
1653265200000|2022-05-23 00:20:00|1896.3|1895.5|1895.8|1895|1896.3|1895.5|1893.3|1892.5|682
1653265500000|2022-05-23 00:25:00|1895.3|1894.5|1896.8|1896|1897.8|1897|1895.3|1894.5|962
1653265800000|2022-05-23 00:30:00|1897.3|1896.5|1896.8|1896|1898.8|1898|1895.3|1894.5|469
1653266100000|2022-05-23 00:35:00|1897|1896.2|1896.3|1895.5|1897.8|1897|1895.3|1894.5|420
1653266400000|2022-05-23 00:40:00|1896|1895.2|1897.8|1897|1897.8|1897|1894.8|1894|391
1653266700000|2022-05-23 00:45:00|1898.3|1897.5|1897.8|1897|1898.8|1898|1897.3|1896.5|464
1653267000000|2022-05-23 00:50:00|1897.3|1896.5|1896.3|1895.5|1897.8|1897|1895.3|1894.5|402
1653267300000|2022-05-23 00:55:00|1896.5|1895.7|1896.8|1896|1896.8|1896|1895.3|1894.5|394
1653267600000|2022-05-23 01:00:00|1896.5|1895.7|1897.8|1897|1898.3|1897.5|1896.3|1895.5|446
1653267900000|2022-05-23 01:05:00|1898.3|1897.5|1896.8|1896|1898.3|1897.5|1895.8|1895|374
1653268200000|2022-05-23 01:10:00|1896.3|1895.5|1898.3|1897.5|1898.8|1898|1896.3|1895.5|443
1653268500000|2022-05-23 01:15:00|1898.8|1898|1894.8|1894|1898.8|1898|1893.8|1893|645
1653268800000|2022-05-23 01:20:00|1895.3|1894.5|1895.3|1894.5|1895.8|1895|1894.3|1893.5|176
1653269100000|2022-05-23 01:25:00|1895.8|1895|1895.3|1894.5|1896.8|1896|1895.3|1894.5|254
1653269400000|2022-05-23 01:30:00|1894.8|1894|1893|1892.2|1896.5|1895.7|1892.8|1892|397
1653269700000|2022-05-23 01:35:00|1892.8|1892|1894.8|1894|1895|1894.2|1892.3|1891.5|554
1653270000000|2022-05-23 01:40:00|1894.3|1893.5|1894.8|1894|1895.3|1894.5|1893.8|1893|290
1653270300000|2022-05-23 01:45:00|1894.3|1893.5|1893.3|1892.5|1894.3|1893.5|1892.8|1892|224
1653270600000|2022-05-23 01:50:00|1892.8|1892|1892.8|1892|1893.8|1893|1892.8|1892|179
1653270900000|2022-05-23 01:55:00|1892.3|1891.5|1892.3|1891.5|1892.8|1892|1891.3|1890.5|211
1653271200000|2022-05-23 02:00:00|1891.8|1891|1889.8|1889|1893.3|1892.5|1889.8|1889|435
1653271500000|2022-05-23 02:05:00|1890.3|1889.5|1888.3|1887.5|1890.3|1889.5|1887.8|1887|620
1653271800000|2022-05-23 02:10:00|1888.8|1888|1888.8|1888|1889.8|1889|1888.3|1887.5|242
1653272100000|2022-05-23 02:15:00|1888.3|1887.5|1887.8|1887|1888.5|1887.7|1887.3|1886.5|476
1653272400000|2022-05-23 02:20:00|1887.3|1886.5|1889.3|1888.5|1889.3|1888.5|1887.3|1886.5|203
1653272700000|2022-05-23 02:25:00|1888.8|1888|1889.3|1888.5|1889.8|1889|1888.3|1887.5|250
1653273000000|2022-05-23 02:30:00|1888.8|1888|1889.8|1889|1889.8|1889|1888.3|1887.5|138
1653273300000|2022-05-23 02:35:00|1890.3|1889.5|1889.8|1889|1890.3|1889.5|1889.3|1888.5|98
1653273600000|2022-05-23 02:40:00|1889.3|1888.5|1889.5|1888.7|1890.3|1889.5|1888.8|1888|160
1653273900000|2022-05-23 02:45:00|1889.3|1888.5|1889.8|1889|1890.3|1889.5|1889.3|1888.5|178
1653274200000|2022-05-23 02:50:00|1889.3|1888.5|1889.8|1889|1889.8|1889|1888.8|1888|65
1653274500000|2022-05-23 02:55:00|1889.3|1888.5|1890.3|1889.5|1890.3|1889.5|1889.3|1888.5|50
1653274800000|2022-05-23 03:00:00|1890.8|1890|1891.8|1891|1891.8|1891|1890.8|1890|106
1653275100000|2022-05-23 03:05:00|1891.3|1890.5|1891.3|1890.5|1891.8|1891|1891.3|1890.5|61
1653275400000|2022-05-23 03:10:00|||||||||66
1653275700000|2022-05-23 03:15:00|1890.8|1890|1890.8|1890|1891.8|1891|1890.3|1889.5|132
1653276000000|2022-05-23 03:20:00|1890.5|1889.7|1889.8|1889|1890.8|1890|1889.8|1889|59
1653276300000|2022-05-23 03:25:00|1889.3|1888.5|1888.8|1888|1889.8|1889|1888.8|1888|147
1653276600000|2022-05-23 03:30:00|1889.3|1888.5|1887.8|1887|1889.3|1888.5|1887.8|1887|348
1653276900000|2022-05-23 03:35:00|1888.3|1887.5|1887.3|1886.5|1888.8|1888|1887.3|1886.5|223
1653277200000|2022-05-23 03:40:00|1887.8|1887|1887.8|1887|1888.8|1888|1887.8|1887|138
1653277500000|2022-05-23 03:45:00|1888.3|1887.5|1889.3|1888.5|1889.3|1888.5|1887.8|1887|269
1653277800000|2022-05-23 03:50:00|1889|1888.2|1889.8|1889|1889.8|1889|1888.8|1888|150
1653278100000|2022-05-23 03:55:00|1890.3|1889.5|1890.3|1889.5|1890.8|1890|1889.8|1889|214
1653278400000|2022-05-23 04:00:00|1890.8|1890|1890.3|1889.5|1890.8|1890|1890.3|1889.5|137
1653278700000|2022-05-23 04:05:00|1889.8|1889|1890.3|1889.5|1890.3|1889.5|1889.8|1889|240
1653279000000|2022-05-23 04:10:00|1890.8|1890|1892.8|1892|1892.8|1892|1890.8|1890|628
1653279300000|2022-05-23 04:15:00|1892.3|1891.5|1892.3|1891.5|1892.8|1892|1891.8|1891|421
1653279600000|2022-05-23 04:20:00|1892.8|1892|1892.3|1891.5|1892.8|1892|1892|1891.2|138
1653279900000|2022-05-23 04:25:00|1891.8|1891|1891.8|1891|1892.3|1891.5|1891.8|1891|169
1653280200000|2022-05-23 04:30:00|1891.3|1890.5|1892.3|1891.5|1892.8|1892|1891.3|1890.5|328
1653280500000|2022-05-23 04:35:00|1891.8|1891|1891.3|1890.5|1892.3|1891.5|1891.3|1890.5|165
1653280800000|2022-05-23 04:40:00|1891|1890.2|1891.3|1890.5|1891.3|1890.5|1890.8|1890|265
1653281100000|2022-05-23 04:45:00|1891|1890.2|1890.3|1889.5|1891.3|1890.5|1890.3|1889.5|197
1653281400000|2022-05-23 04:50:00|1889.8|1889|1889.8|1889|1890.8|1890|1889.8|1889|164
1653281700000|2022-05-23 04:55:00|1890.3|1889.5|1889.8|1889|1890.3|1889.5|1889.8|1889|245
1653282000000|2022-05-23 05:00:00|1889.5|1888.7|1889.8|1889|1889.8|1889|1888.8|1888|306
1653282300000|2022-05-23 05:05:00|1889.3|1888.5|1890.3|1889.5|1890.3|1889.5|1889.3|1888.5|215
1653282600000|2022-05-23 05:10:00|1889.8|1889|1890.3|1889.5|1890.3|1889.5|1889.3|1888.5|391
1653282900000|2022-05-23 05:15:00|1889.8|1889|1889.8|1889|1890.3|1889.5|1889.8|1889|133
1653283200000|2022-05-23 05:20:00|1890.3|1889.5|1890.8|1890|1890.8|1890|1889.8|1889|417
1653283500000|2022-05-23 05:25:00|1890.3|1889.5|1891.3|1890.5|1891.3|1890.5|1890.3|1889.5|259
1653283800000|2022-05-23 05:30:00|1891.8|1891|1891.3|1890.5|1891.8|1891|1890.8|1890|694
1653284100000|2022-05-23 05:35:00|1890.8|1890|1891.8|1891|1892.3|1891.5|1890.8|1890|435
1653284400000|2022-05-23 05:40:00|1892.3|1891.5|1892.8|1892|1893.3|1892.5|1892.3|1891.5|811
1653284700000|2022-05-23 05:45:00|1893.3|1892.5|1895.8|1895|1896.8|1896|1892.8|1892|1126
1653285000000|2022-05-23 05:50:00|1896.3|1895.5|1896.8|1896|1896.8|1896|1895.8|1895|1036
1653285300000|2022-05-23 05:55:00|1896.3|1895.5|1894.8|1894|1897.3|1896.5|1894.3|1893.5|2446
1653285600000|2022-05-23 06:00:00|1894.3|1893.5|1896.3|1895.5|1896.8|1896|1893.3|1892.5|2921
1653285900000|2022-05-23 06:05:00|1895.8|1895|1896.8|1894.8|1897.1|1895.5|1894.8|1894|583
1653286200000|2022-05-23 06:10:00|1896.9|1894.9|1898.1|1896.1|1898.5|1896.5|1896.9|1894.9|0
1653286500000|2022-05-23 06:15:00|1897.8|1895.8|1899.9|1897.9|1900.4|1898.4|1897.3|1895.3|664
1653286800000|2022-05-23 06:20:00|1900.1|1898.1|1899.7|1897.7|1900.6|1898.6|1899.4|1897.4|0
1653287100000|2022-05-23 06:25:00|1899.9|1897.9|1898.1|1896.1|1899.9|1897.9|1897.9|1895.9|0
1653287400000|2022-05-23 06:30:00|1898.2|1896.2|1898.9|1896.9|1899.3|1897.3|1897.9|1895.9|0
1653287700000|2022-05-23 06:35:00|1898.7|1896.7|1898.5|1896.5|1898.7|1896.7|1897.6|1895.6|0
1653288000000|2022-05-23 06:40:00|1898.6|1896.6|1899|1897|1899.2|1897.2|1898.2|1896.2|0
1653288300000|2022-05-23 06:45:00|1899.1|1897.1|1898.4|1896.4|1899.2|1897.2|1898.2|1896.2|0
1653288600000|2022-05-23 06:50:00|1898.3|1896.3|1898.9|1896.9|1899.5|1897.5|1898.2|1896.2|0
1653288900000|2022-05-23 06:55:00|1898.7|1896.7|1898.8|1896.8|1898.9|1896.9|1898.2|1896.2|0
1653289200000|2022-05-23 07:00:00|1898.9|1896.9|1896.2|1894.2|1899.4|1897.4|1896.2|1894.2|0
1653289500000|2022-05-23 07:05:00|1896.1|1894.1|1898.5|1896.5|1898.5|1896.5|1895.9|1893.9|0
1653289800000|2022-05-23 07:10:00|1898.6|1896.6|1897.9|1895.9|1899|1897|1896.6|1894.6|0
1653290100000|2022-05-23 07:15:00|1897.8|1895.8|1898.1|1896.1|1898.3|1896.3|1896.8|1894.8|0
1653290400000|2022-05-23 07:20:00|1898|1896|1897.1|1895.1|1898.6|1896.6|1896.3|1894.3|0
1653290700000|2022-05-23 07:25:00|1897|1895|1897.2|1895.2|1897.8|1895.8|1896.7|1894.7|0
1653291000000|2022-05-23 07:30:00|1896.2|1895|1894.7|1893.5|1897|1895.8|1894.5|1893.3|602
1653291300000|2022-05-23 07:35:00|1895|1893.8|1893.2|1892|1895|1893.8|1892.5|1891.3|358
1653291600000|2022-05-23 07:40:00|1893|1891.8|1890.5|1889.3|1893.5|1892.3|1890|1888.8|102
1653291900000|2022-05-23 07:45:00|1891|1889.8|1891.5|1890.3|1892|1890.8|1890.5|1889.3|129
1653292200000|2022-05-23 07:50:00|1891.7|1890.5|1892.5|1891.3|1892.5|1891.3|1891.5|1890.3|129
1653292500000|2022-05-23 07:55:00|1892.7|1891.5|1893|1891.8|1893.5|1892.3|1892|1890.8|80
1653292800000|2022-05-23 08:00:00|1893.2|1892|1891|1889.8|1896|1894.8|1891|1889.8|190
1653293100000|2022-05-23 08:05:00|1891.2|1890|1891|1889.8|1891.5|1890.3|1890|1888.8|203
1653293400000|2022-05-23 08:10:00|1890.5|1889.3|1887.5|1886.3|1891|1889.8|1887.5|1886.3|181
1653293700000|2022-05-23 08:15:00|1887.2|1886|1886.2|1885|1889|1887.8|1886|1884.8|310
1653294000000|2022-05-23 08:20:00|1886.5|1885.3|1888|1886.8|1888|1886.8|1886|1884.8|144
1653294300000|2022-05-23 08:25:00|1887.7|1886.5|1888|1886.8|1889|1887.8|1887|1885.8|177
1653294600000|2022-05-23 08:30:00|1887.7|1886.5|1886.5|1885.3|1888|1886.8|1886|1884.8|275
1653294900000|2022-05-23 08:35:00|1886.2|1885|1886|1884.8|1886.5|1885.3|1884|1882.8|114
1653295200000|2022-05-23 08:40:00|1886.5|1885.3|1885.2|1884|1887.5|1886.3|1885|1883.8|39
1653295500000|2022-05-23 08:45:00|1885.5|1884.3|1885.5|1884.3|1886.5|1885.3|1885|1883.8|62
1653295800000|2022-05-23 08:50:00|1885.7|1884.5|1886|1884.8|1886.5|1885.3|1885|1883.8|30
1653296100000|2022-05-23 08:55:00|1885.5|1884.3|1886|1884.8|1887|1885.8|1885.5|1884.3|76
1653296400000|2022-05-23 09:00:00|1886.5|1885.3|1886|1884.8|1886.5|1885.3|1885|1883.8|211
1653296700000|2022-05-23 09:05:00|1886.2|1885|1886|1884.8|1887|1885.8|1885.5|1884.3|43
1653297000000|2022-05-23 09:10:00|1886.2|1885|1886.5|1885.3|1887.5|1886.3|1886|1884.8|56
1653297300000|2022-05-23 09:15:00|1886.2|1885|1886.7|1885.5|1886.7|1885.5|1884.5|1883.3|68
1653297600000|2022-05-23 09:20:00|1887|1885.8|1887.5|1886.3|1888|1886.8|1887|1885.8|30
1653297900000|2022-05-23 09:25:00|1887.7|1886.5|1889.5|1888.3|1889.5|1888.3|1887.5|1886.3|49
1653298200000|2022-05-23 09:30:00|1890|1888.8|1889.5|1888.3|1890|1888.8|1888.5|1887.3|88
1653298500000|2022-05-23 09:35:00|1889.7|1888.5|1890.5|1889.3|1891.2|1890|1889.5|1888.3|121
1653298800000|2022-05-23 09:40:00|1890.2|1889|1890|1888.8|1890.5|1889.3|1890|1888.8|18
1653299100000|2022-05-23 09:45:00|1889.5|1888.3|1888.5|1887.3|1889.7|1888.5|1888.5|1887.3|49
1653299400000|2022-05-23 09:50:00|1888|1886.8|1888|1886.8|1889|1887.8|1888|1886.8|35
1653299700000|2022-05-23 09:55:00|1887.7|1886.5|1888|1886.8|1888|1886.8|1886|1884.8|32
1653300000000|2022-05-23 10:00:00|1887.5|1886.3|1888|1886.8|1888.5|1887.3|1887.5|1886.3|59
1653300300000|2022-05-23 10:05:00|1887.7|1886.5|1888.5|1887.3|1889|1887.8|1887.5|1886.3|116
1653300600000|2022-05-23 10:10:00|1888.7|1887.5|1890.5|1889.3|1890.5|1889.3|1888.5|1887.3|75
1653300900000|2022-05-23 10:15:00|1890.2|1889|1888.7|1887.5|1890.5|1889.3|1888.7|1887.5|44
1653301200000|2022-05-23 10:20:00|1888.5|1887.3|1888.5|1887.3|1889|1887.8|1888|1886.8|17
1653301500000|2022-05-23 10:25:00|1888.7|1887.5|1890|1888.8|1890|1888.8|1888.5|1887.3|27
1653301800000|2022-05-23 10:30:00|1890.5|1889.3|1890.5|1889.3|1890.5|1889.3|1889.5|1888.3|48
1653302100000|2022-05-23 10:35:00|1890.7|1889.5|1891|1889.8|1891|1889.8|1890|1888.8|16
1653302400000|2022-05-23 10:40:00|1891.2|1890|1892|1890.8|1892|1890.8|1890.5|1889.3|18
1653302700000|2022-05-23 10:45:00|1892.5|1891.3|1893|1891.8|1893.5|1892.3|1891.5|1890.3|98
1653303000000|2022-05-23 10:50:00|1892.7|1891.5|1893.5|1892.3|1893.5|1892.3|1892|1890.8|61
1653303300000|2022-05-23 10:55:00|1893.2|1892|1895.5|1894.3|1895.5|1894.3|1893|1891.8|176
1653303600000|2022-05-23 11:00:00|1895|1893.8|1894.5|1893.3|1895|1893.8|1894|1892.8|149
1653303900000|2022-05-23 11:05:00|1894.2|1893|1894|1892.8|1894.2|1893|1893.5|1892.3|28
1653304200000|2022-05-23 11:10:00|1893.7|1892.5|1894.5|1893.3|1895.5|1894.3|1893.7|1892.5|85
1653304500000|2022-05-23 11:15:00|1894.2|1893|1893.5|1892.3|1894.2|1893|1892.7|1891.5|38
1653304800000|2022-05-23 11:20:00|1893.2|1892|1892|1890.8|1893.5|1892.3|1891.5|1890.3|56
1653305100000|2022-05-23 11:25:00|1892.2|1891|1893|1891.8|1893.5|1892.3|1892.2|1891|18
1653305400000|2022-05-23 11:30:00|1892.7|1891.5|1892|1890.8|1893|1891.8|1892|1890.8|25
1653305700000|2022-05-23 11:35:00|1892.5|1891.3|1891.5|1890.3|1892.5|1891.3|1890.5|1889.3|62
1653306000000|2022-05-23 11:40:00|1892|1890.8|1892.2|1891|1892.7|1891.5|1891.5|1890.3|25
1653306300000|2022-05-23 11:45:00|1892.5|1891.3|1891.5|1890.3|1892.5|1891.3|1891|1889.8|28
1653306600000|2022-05-23 11:50:00|1891.7|1890.5|1892|1890.8|1893|1891.8|1891.5|1890.3|62
1653306900000|2022-05-23 11:55:00|1891.7|1890.5|1893.5|1892.3|1893.5|1892.3|1891.5|1890.3|56
1653307200000|2022-05-23 12:00:00|1893.2|1892|1894.5|1893.3|1895|1893.8|1893|1891.8|155
1653307500000|2022-05-23 12:05:00|1895|1893.8|1894|1892.8|1895.5|1894.3|1894|1892.8|27
1653307800000|2022-05-23 12:10:00|1893.7|1892.5|1894|1892.8|1894.5|1893.3|1893.5|1892.3|10
1653308100000|2022-05-23 12:15:00|1894.2|1893|1895|1893.8|1895|1893.8|1894|1892.8|30
1653308400000|2022-05-23 12:20:00|1894.7|1893.5|1895|1893.8|1895|1893.8|1894|1892.8|39
1653308700000|2022-05-23 12:25:00|1894.7|1893.5|1893|1891.8|1895|1893.8|1893|1891.8|62
1653309000000|2022-05-23 12:30:00|1893.2|1892|1892.2|1891|1893.2|1892|1892|1890.8|11
1653309300000|2022-05-23 12:35:00|1892|1890.8|1892.5|1891.3|1893|1891.8|1892|1890.8|5
1653309600000|2022-05-23 12:40:00|1892|1890.8|1892|1890.8|1893|1891.8|1892|1890.8|34
1653309900000|2022-05-23 12:45:00|1891.7|1890.5|1892|1890.8|1893|1891.8|1891.5|1890.3|35
1653310200000|2022-05-23 12:50:00|1892.5|1891.3|1892|1890.8|1893.5|1892.3|1892|1890.8|160
1653310500000|2022-05-23 12:55:00|1892.5|1891.3|1892.7|1891.5|1893|1891.8|1892.5|1891.3|44
1653310800000|2022-05-23 13:00:00|1893|1891.8|1893.5|1892.3|1894|1892.8|1892|1890.8|76
1653311100000|2022-05-23 13:05:00|1893.7|1892.5|1894.5|1893.3|1894.5|1893.3|1893.5|1892.3|57
1653311400000|2022-05-23 13:10:00|1894.7|1893.5|1895|1893.8|1895.5|1894.3|1894|1892.8|41
1653311700000|2022-05-23 13:15:00|1894.7|1893.5|1894|1892.8|1895|1893.8|1894|1892.8|57
1653312000000|2022-05-23 13:20:00|1894.5|1893.3|1894|1892.8|1894.5|1893.3|1893.5|1892.3|70
1653312300000|2022-05-23 13:25:00|1893.7|1892.5|1892.5|1891.3|1894|1892.8|1892|1890.8|36
1653312600000|2022-05-23 13:30:00|1892|1890.8|1892.5|1891.3|1892.5|1891.3|1890.5|1889.3|493
1653312900000|2022-05-23 13:35:00|1892.7|1891.5|1889|1887.8|1893|1891.8|1888.5|1887.3|258
1653313200000|2022-05-23 13:40:00|1888.7|1887.5|1892.5|1891.3|1893|1891.8|1888|1886.8|181
1653313500000|2022-05-23 13:45:00|1893|1891.8|1895|1893.8|1896|1894.8|1891.5|1890.3|226
1653313800000|2022-05-23 13:50:00|1895.2|1894|1893.2|1892|1896.5|1895.3|1893|1891.8|196
1653314100000|2022-05-23 13:55:00|1893.5|1892.3|1891|1889.8|1894|1892.8|1890.5|1889.3|184
1653314400000|2022-05-23 14:00:00|1890.7|1889.5|1888.5|1887.3|1891|1889.8|1887|1885.8|309
1653314700000|2022-05-23 14:05:00|1889|1887.8|1890|1888.8|1891|1889.8|1888|1886.8|188
1653315000000|2022-05-23 14:10:00|1890.2|1889|1892|1890.8|1893|1891.8|1890|1888.8|103
1653315300000|2022-05-23 14:15:00|1892.5|1891.3|1893.5|1892.3|1894.5|1893.3|1891.2|1890|149
1653315600000|2022-05-23 14:20:00|1893.2|1892|1893.5|1892.3|1894.5|1893.3|1891.5|1890.3|106
1653315900000|2022-05-23 14:25:00|1893.2|1892|1895.5|1894.3|1895.5|1894.3|1890.5|1889.3|126
1653316200000|2022-05-23 14:30:00|1895.2|1894|1895.5|1894.3|1896.5|1895.3|1894|1892.8|276
1653316500000|2022-05-23 14:35:00|1895.2|1894|1895.5|1894.3|1896.5|1895.3|1894.2|1893|196
1653316800000|2022-05-23 14:40:00|1895.2|1894|1895.5|1894.3|1896.5|1895.3|1894.5|1893.3|44
1653317100000|2022-05-23 14:45:00|1895.2|1894|1894.5|1893.3|1896.5|1895.3|1893.2|1892|197
1653317400000|2022-05-23 14:50:00|1894|1892.8|1893|1891.8|1895|1893.8|1891.5|1890.3|109
1653317700000|2022-05-23 14:55:00|1893.2|1892|1894.5|1893.3|1895|1893.8|1892.7|1891.5|88
1653318000000|2022-05-23 15:00:00|1895|1893.8|1897.5|1896.3|1897.7|1896.5|1894|1892.8|229
1653318300000|2022-05-23 15:05:00|1898|1896.8|1897|1895.8|1898|1896.8|1896.5|1895.3|173
1653318600000|2022-05-23 15:10:00|1897.2|1896|1898.2|1897|1898.5|1897.3|1896|1894.8|146
1653318900000|2022-05-23 15:15:00|1898.5|1897.3|1898|1896.8|1899.5|1898.3|1898|1896.8|270
1653319200000|2022-05-23 15:20:00|1897.5|1896.3|1898.5|1897.3|1899|1897.8|1897.5|1896.3|147
1653319500000|2022-05-23 15:25:00|1898.7|1897.5|1900|1898.8|1900|1898.8|1898.5|1897.3|94
1653319800000|2022-05-23 15:30:00|1899.5|1898.3|1902.5|1901.3|1902.5|1901.3|1899.5|1898.3|250
1653320100000|2022-05-23 15:35:00|1902.7|1901.5|1903.5|1902.3|1903.5|1902.3|1902|1900.8|149
1653320400000|2022-05-23 15:40:00|1903.2|1902|1903|1901.8|1903.5|1902.3|1902.5|1901.3|123
1653320700000|2022-05-23 15:45:00|1902.7|1901.5|1902|1900.8|1903.7|1902.5|1901|1899.8|198
1653321000000|2022-05-23 15:50:00|1902.2|1901|1903|1901.8|1903|1901.8|1901.5|1900.3|26
1653321300000|2022-05-23 15:55:00|1902.7|1901.5|1902.2|1901|1903.5|1902.3|1902|1900.8|19
1653321600000|2022-05-23 16:00:00|1902|1900.8|1904|1902.8|1904|1902.8|1901.5|1900.3|61
1653321900000|2022-05-23 16:05:00|1903.7|1902.5|1905|1903.8|1905.5|1904.3|1903.5|1902.3|41
1653322200000|2022-05-23 16:10:00|1904.7|1903.5|1903.5|1902.3|1905|1903.8|1902.5|1901.3|67
1653322500000|2022-05-23 16:15:00|1903.2|1902|1903|1901.8|1904|1902.8|1902.2|1901|31
1653322800000|2022-05-23 16:20:00|1903.2|1902|1904.5|1903.3|1905|1903.8|1903|1901.8|57
1653323100000|2022-05-23 16:25:00|1904.2|1903|1902|1900.8|1904.5|1903.3|1902|1900.8|119
1653323400000|2022-05-23 16:30:00|1902.2|1901|1901.5|1900.3|1902.5|1901.3|1900.5|1899.3|63
1653323700000|2022-05-23 16:35:00|1901.7|1900.5|1902.5|1901.3|1902.5|1901.3|1901.2|1900|20
1653324000000|2022-05-23 16:40:00|1902.7|1901.5|1902|1900.8|1903|1901.8|1901|1899.8|78
1653324300000|2022-05-23 16:45:00|1902.2|1901|1900|1898.8|1902.5|1901.3|1899.5|1898.3|39
1653324600000|2022-05-23 16:50:00|1900.2|1899|1899.5|1898.3|1900.5|1899.3|1899|1897.8|67
1653324900000|2022-05-23 16:55:00|1899.2|1898|1900.5|1899.3|1900.5|1899.3|1899|1897.8|32
1653325200000|2022-05-23 17:00:00|1900.2|1899|1898.5|1897.3|1900.5|1899.3|1898.5|1897.3|45
1653325500000|2022-05-23 17:05:00|1898.2|1897|1898.5|1897.3|1899|1897.8|1897.5|1896.3|63
1653325800000|2022-05-23 17:10:00|1898.7|1897.5|1899|1897.8|1899.5|1898.3|1898|1896.8|31
1653326100000|2022-05-23 17:15:00|1898.7|1897.5|1896.5|1895.3|1899|1897.8|1896|1894.8|100
1653326400000|2022-05-23 17:20:00|1896.7|1895.5|1897|1895.8|1897.5|1896.3|1895|1893.8|60
1653326700000|2022-05-23 17:25:00|1897.5|1896.3|1898|1896.8|1898.2|1897|1897|1895.8|31
1653327000000|2022-05-23 17:30:00|1897.7|1896.5|1898.5|1897.3|1899|1897.8|1896.5|1895.3|175
1653327300000|2022-05-23 17:35:00|1898.2|1897|1898|1896.8|1899|1897.8|1897.5|1896.3|193
1653327600000|2022-05-23 17:40:00|1897.7|1896.5|1898.5|1897.3|1899|1897.8|1897.5|1896.3|16
1653327900000|2022-05-23 17:45:00|1898.7|1897.5|1900|1898.8|1900.5|1899.3|1898.2|1897|107
1653328200000|2022-05-23 17:50:00|1899.7|1898.5|1898.5|1897.3|1899.7|1898.5|1898|1896.8|283
1653328500000|2022-05-23 17:55:00|1898.7|1897.5|1900|1898.8|1900|1898.8|1898.2|1897|45
1653328800000|2022-05-23 18:00:00|1900.2|1899|1899|1897.8|1901|1899.8|1898.5|1897.3|30
1653329100000|2022-05-23 18:05:00|1899.2|1898|1900|1898.8|1900.5|1899.3|1898.5|1897.3|34
1653329400000|2022-05-23 18:10:00|1900.2|1899|1901|1899.8|1901.5|1900.3|1900|1898.8|42
1653329700000|2022-05-23 18:15:00|1900.7|1899.5|1902|1900.8|1902|1900.8|1900.5|1899.3|42
1653330000000|2022-05-23 18:20:00|1901.7|1900.5|1901.5|1900.3|1902.2|1901|1901|1899.8|34
1653330300000|2022-05-23 18:25:00|1901.7|1900.5|1901|1899.8|1902|1900.8|1900.7|1899.5|28
1653330600000|2022-05-23 18:30:00|1900.5|1899.3|1901|1899.8|1901.5|1900.3|1900.5|1899.3|29
1653330900000|2022-05-23 18:35:00|1900.7|1899.5|1901|1899.8|1901.5|1900.3|1900.5|1899.3|32
1653331200000|2022-05-23 18:40:00|1901.2|1900|1902|1900.8|1902|1900.8|1900.2|1899|7
1653331500000|2022-05-23 18:45:00|1902.2|1901|1899.5|1898.3|1902.5|1901.3|1899|1897.8|109
1653331800000|2022-05-23 18:50:00|1899.7|1898.5|1900|1898.8|1900.5|1899.3|1898.5|1897.3|66
1653332100000|2022-05-23 18:55:00|1900.2|1899|1899.5|1898.3|1900.5|1899.3|1899|1897.8|69
1653332400000|2022-05-23 19:00:00|1899.2|1898|1901|1899.8|1901|1899.8|1899|1897.8|62
1653332700000|2022-05-23 19:05:00|1901.2|1900|1902|1900.8|1902|1900.8|1900.5|1899.3|13
1653333000000|2022-05-23 19:10:00|1901.7|1900.5|1899.5|1898.3|1901.7|1900.5|1898.5|1897.3|213
1653333300000|2022-05-23 19:15:00|1899|1897.8|1900|1898.8|1900|1898.8|1899|1897.8|70
1653333600000|2022-05-23 19:20:00|1899.7|1898.5|1898.5|1897.3|1900.5|1899.3|1897.5|1896.3|36
1653333900000|2022-05-23 19:25:00|1898.2|1897|1898.5|1897.3|1899.5|1898.3|1897.7|1896.5|216
1653334200000|2022-05-23 19:30:00|1898|1896.8|1899|1897.8|1899.5|1898.3|1897.5|1896.3|324
1653334500000|2022-05-23 19:35:00|1899.5|1898.3|1897|1895.8|1900.5|1899.3|1896.5|1895.3|212
1653334800000|2022-05-23 19:40:00|1896.7|1895.5|1897.2|1896|1898|1896.8|1896.2|1895|70
1653335100000|2022-05-23 19:45:00|1897.5|1896.3|1896|1894.8|1897.5|1896.3|1895.5|1894.3|23
1653335400000|2022-05-23 19:50:00|1896.5|1895.3|1898|1896.8|1899.5|1898.3|1896.5|1895.3|146
1653335700000|2022-05-23 19:55:00|1897.7|1896.5|1900.7|1899.5|1901|1899.8|1897.5|1896.3|69
1653336000000|2022-05-23 20:00:00|1900.5|1899.3|1901|1899.8|1902|1900.8|1900.5|1899.3|104
1653336300000|2022-05-23 20:05:00|1901.5|1900.3|1903|1901.8|1903|1901.8|1901|1899.8|34
1653336600000|2022-05-23 20:10:00|1902.7|1901.5|1902|1900.8|1903|1901.8|1902|1900.8|3
1653336900000|2022-05-23 20:15:00|1902.2|1901|1902|1900.8|1902.5|1901.3|1902|1900.8|8
1653337200000|2022-05-23 20:20:00|1902.2|1901|1902|1900.8|1902.2|1901|1902|1900.8|6
1653337500000|2022-05-23 20:25:00|1901.7|1900.5|1901.5|1900.3|1902|1900.8|1901.5|1900.3|3
1653337800000|2022-05-23 20:30:00|||||||||2
1653338100000|2022-05-23 20:35:00|||||||||1
1653338400000|2022-05-23 20:40:00|||||||||1
1653338700000|2022-05-23 20:45:00|1901|1899.8|1901|1899.8|1901|1899.8|1901|1899.8|34
1653339000000|2022-05-23 20:50:00|1901.5|1900.3|1902.7|1900.7|1902.7|1901|1901.2|1900|54
1653339300000|2022-05-23 20:55:00|1902.9|1900.9|1902.2|1900.2|1903.1|1901.1|1902.2|1900.2|0
1653339600000|2022-05-23 21:00:00|1901.8|1899.8|1901.8|1899.8|1901.8|1899.8|1901.8|1899.8|5
1653339900000|2022-05-23 21:05:00|1901.7|1899.7|1901.7|1899.7|1901.7|1899.7|1901.7|1899.7|0
1653340200000|2022-05-23 21:10:00|1901.6|1899.6|1901.5|1899.5|1901.7|1899.7|1901.5|1899.5|0
1653340500000|2022-05-23 21:15:00|1901.1|1899.1|1899.1|1897.1|1901.1|1899.1|1898.7|1896.7|0
1653340800000|2022-05-23 21:20:00|1899|1897|1898.4|1896.4|1899|1897|1898.2|1896.2|0
1653341100000|2022-05-23 21:25:00|1898.3|1896.3|1897.7|1895.7|1898.4|1896.4|1897.4|1895.4|0
1653341400000|2022-05-23 21:30:00|1897.9|1895.9|1896.6|1894.6|1897.9|1895.9|1896.6|1894.6|0
1653341700000|2022-05-23 21:35:00|1896.8|1894.8|1896.1|1894.1|1896.9|1894.9|1896|1894|0
1653342000000|2022-05-23 21:40:00|1896.2|1894.2|1895.4|1893.4|1896.7|1894.7|1895.2|1893.2|0
1653342300000|2022-05-23 21:45:00|1895.3|1893.3|1897.2|1895.2|1897.5|1895.5|1895.3|1893.3|0
1653342600000|2022-05-23 21:50:00|1897.1|1895.1|1896.3|1894.3|1897.2|1895.2|1896|1894|0
1653342900000|2022-05-23 21:55:00|1896.5|1894.5|1896.1|1894.1|1896.9|1894.9|1896.1|1894.1|0
1653343200000|2022-05-23 22:00:00|1893.7|1891.7|1884.8|1882.8|1893.9|1891.9|1883.2|1881.2|0
1653343500000|2022-05-23 22:05:00|1885.1|1883.1|1884.9|1882.9|1885.1|1883.1|1884|1882|0
1653343800000|2022-05-23 22:10:00|1885|1883|1885.8|1883.8|1885.8|1883.8|1884.9|1882.9|0
1653344100000|2022-05-23 22:15:00|1886|1884|1884.9|1882.9|1886|1884|1884.7|1882.7|0
1653344400000|2022-05-23 22:20:00|1885|1883|1883.6|1881.6|1885.3|1883.3|1883.5|1881.5|0
1653344700000|2022-05-23 22:25:00|1883.7|1881.7|1885.2|1883.2|1885.3|1883.3|1883.7|1881.7|0
1653345000000|2022-05-23 22:30:00|1885.1|1883.1|1886.8|1884.8|1886.8|1884.8|1884.8|1882.8|0
1653345300000|2022-05-23 22:35:00|1886.9|1884.9|1886|1884|1887.2|1885.2|1886|1884|0
1653345600000|2022-05-23 22:40:00|1886.1|1884.1|1886.7|1884.7|1886.8|1884.8|1885.9|1883.9|0
1653345900000|2022-05-23 22:45:00|1886.9|1884.9|1887.6|1885.6|1887.8|1885.8|1886.9|1884.9|0
1653346200000|2022-05-23 22:50:00|1887.5|1885.5|1887.2|1885.2|1887.5|1885.5|1887|1885|0
1653346500000|2022-05-23 22:55:00|1887.4|1885.4|1887.9|1885.9|1888.1|1886.1|1887.3|1885.3|0
1653346800000|2022-05-23 23:00:00|1888|1886|1888.3|1886.3|1888.4|1886.4|1887.8|1885.8|0
1653347100000|2022-05-23 23:05:00|1888.2|1886.2|1888.8|1886.8|1888.8|1886.8|1888.1|1886.1|0
1653347400000|2022-05-23 23:10:00|1888.6|1886.6|1888.3|1886.3|1888.8|1886.8|1888.1|1886.1|0
1653347700000|2022-05-23 23:15:00|1888.1|1886.1|1886.8|1884.8|1888.3|1886.3|1886.5|1884.5|0
1653348000000|2022-05-23 23:20:00|1886.9|1884.9|1887.2|1885.2|1887.2|1885.2|1886.4|1884.4|0
1653348300000|2022-05-23 23:25:00|1887|1885|1887.5|1885.5|1887.9|1885.9|1886.9|1884.9|0
1653348600000|2022-05-23 23:30:00|1887.4|1885.4|1888.5|1886.5|1888.5|1886.5|1886.4|1884.4|0
1653348900000|2022-05-23 23:35:00|1888.8|1886.8|1889.1|1887.1|1889.3|1887.3|1888.6|1886.6|0
1653349200000|2022-05-23 23:40:00|1889.3|1887.3|1889.9|1887.9|1891|1889|1889.3|1887.3|0
1653349500000|2022-05-23 23:45:00|1890|1888|1897|1895.8|1898.5|1897.3|1890|1888|1051
1653349800000|2022-05-23 23:50:00|1897.2|1896|1898.5|1897.3|1901|1899.8|1897|1895.8|427
1653350100000|2022-05-23 23:55:00|1898|1896.8|1897|1895.8|1900.5|1899.3|1897|1895.8|711
1653350400000|2022-05-24 00:00:00|1896.8|1896|1894|1893.2|1896.8|1896|1890.8|1890|1792
1653350700000|2022-05-24 00:05:00|1893.8|1893|1896.8|1896|1897.3|1896.5|1893.8|1893|938
1653351000000|2022-05-24 00:10:00|1896.3|1895.5|1895.5|1894.7|1896.8|1896|1894.8|1894|437
1653351300000|2022-05-24 00:15:00|1895.8|1895|1894.3|1893.5|1897.8|1897|1893.3|1892.5|581
1653351600000|2022-05-24 00:20:00|1893.8|1893|1892.3|1891.5|1894.3|1893.5|1891.8|1891|534
1653351900000|2022-05-24 00:25:00|1892|1891.2|1890.8|1890|1892.8|1892|1890.8|1890|320
1653352200000|2022-05-24 00:30:00|1890.3|1889.5|1891.3|1890.5|1892.3|1891.5|1890.3|1889.5|516
1653352500000|2022-05-24 00:35:00|1891.8|1891|1890.3|1889.5|1892.3|1891.5|1889.8|1889|213
1653352800000|2022-05-24 00:40:00|1890|1889.2|1889.8|1889|1890.3|1889.5|1889.3|1888.5|277
1653353100000|2022-05-24 00:45:00|1889.3|1888.5|1890.3|1889.5|1890.8|1890|1888.8|1888|364
1653353400000|2022-05-24 00:50:00|1890|1889.2|1890.3|1889.5|1890.8|1890|1889.8|1889|208
1653353700000|2022-05-24 00:55:00|1890.8|1890|1888.8|1888|1890.8|1890|1888.8|1888|354
1653354000000|2022-05-24 01:00:00|1889|1888.2|1888.3|1887.5|1889.8|1889|1888.3|1887.5|298
1653354300000|2022-05-24 01:05:00|1888.8|1888|1888.8|1888|1888.8|1888|1886.8|1886|433
1653354600000|2022-05-24 01:10:00|1888.3|1887.5|1886.8|1886|1888.8|1888|1886.3|1885.5|240
1653354900000|2022-05-24 01:15:00|1887.3|1886.5|1886.3|1885.5|1887.3|1886.5|1884.3|1883.5|649
1653355200000|2022-05-24 01:20:00|1885.8|1885|1886.3|1885.5|1887.8|1887|1885.8|1885|450
1653355500000|2022-05-24 01:25:00|1885.8|1885|1887.5|1886.7|1887.5|1886.7|1885.8|1885|251
1653355800000|2022-05-24 01:30:00|1887.8|1887|1889.8|1889|1889.8|1889|1887.3|1886.5|315
1653356100000|2022-05-24 01:35:00|1890.3|1889.5|1890.3|1889.5|1891.3|1890.5|1888.8|1888|449
1653356400000|2022-05-24 01:40:00|1890.5|1889.7|1892.3|1891.5|1892.3|1891.5|1890.5|1889.7|220
1653356700000|2022-05-24 01:45:00|1892|1891.2|1890.8|1890|1892.3|1891.5|1890.3|1889.5|330
1653357000000|2022-05-24 01:50:00|1891|1890.2|1892.3|1891.5|1892.8|1892|1890.3|1889.5|258
1653357300000|2022-05-24 01:55:00|1892.8|1892|1890.3|1889.5|1892.8|1892|1889.8|1889|292
1653357600000|2022-05-24 02:00:00|1889.8|1889|1889.3|1888.5|1890.3|1889.5|1888.3|1887.5|280
1653357900000|2022-05-24 02:05:00|1888.8|1888|1888.3|1887.5|1889.3|1888.5|1888.3|1887.5|221
1653358200000|2022-05-24 02:10:00|1888.8|1888|1887.8|1887|1888.8|1888|1887.8|1887|162
1653358500000|2022-05-24 02:15:00|1888.3|1887.5|1886.3|1885.5|1888.3|1887.5|1886|1885.2|314
1653358800000|2022-05-24 02:20:00|1886.8|1886|1886.3|1885.5|1886.8|1886|1885.8|1885|294
1653359100000|2022-05-24 02:25:00|1885.8|1885|1885.8|1885|1886.3|1885.5|1885.5|1884.7|314
1653359400000|2022-05-24 02:30:00|1885.3|1884.5|1885.3|1884.5|1885.5|1884.7|1884.8|1884|132
1653359700000|2022-05-24 02:35:00|1885|1884.2|1885|1884.2|1885.3|1884.5|1884.8|1884|75
1653360000000|2022-05-24 02:40:00|1884.8|1884|1884.8|1884|1885.3|1884.5|1884.3|1883.5|51
1653360300000|2022-05-24 02:45:00|1884.3|1883.5|1884.3|1883.5|1884.8|1884|1883.8|1883|87
1653360600000|2022-05-24 02:50:00|1884.8|1884|1885.8|1885|1885.8|1885|1884.8|1884|188
1653360900000|2022-05-24 02:55:00|1885.3|1884.5|1885.8|1885|1885.8|1885|1885.3|1884.5|101
1653361200000|2022-05-24 03:00:00|1885.3|1884.5|1885.3|1884.5|1885.8|1885|1885.3|1884.5|68
1653361500000|2022-05-24 03:05:00|1885.8|1885|1885.3|1884.5|1885.8|1885|1884.8|1884|94
1653361800000|2022-05-24 03:10:00|1884.8|1884|1884.8|1884|1885.3|1884.5|1884.3|1883.5|55
1653362100000|2022-05-24 03:15:00|1884.3|1883.5|1885.3|1884.5|1885.3|1884.5|1884.3|1883.5|96
1653362400000|2022-05-24 03:20:00|1884.8|1884|1884.3|1883.5|1884.8|1884|1883.8|1883|119
1653362700000|2022-05-24 03:25:00|1884|1883.2|1884.3|1883.5|1884.3|1883.5|1883.8|1883|162
1653363000000|2022-05-24 03:30:00|1884.8|1884|1883.3|1882.5|1885.3|1884.5|1883.3|1882.5|386
1653363300000|2022-05-24 03:35:00|1883.5|1882.7|1883.8|1883|1884.8|1884|1883.3|1882.5|260
1653363600000|2022-05-24 03:40:00|1884.3|1883.5|1884.8|1884|1885.3|1884.5|1884.3|1883.5|151
1653363900000|2022-05-24 03:45:00|1885.3|1884.5|1885.3|1884.5|1885.3|1884.5|1884.8|1884|249
1653364200000|2022-05-24 03:50:00|1884.8|1884|1885.8|1885|1886|1885.2|1884.8|1884|211
1653364500000|2022-05-24 03:55:00|1886.3|1885.5|1886.3|1885.5|1886.3|1885.5|1885.8|1885|221
1653364800000|2022-05-24 04:00:00|1886|1885.2|1886.8|1886|1886.8|1886|1885.8|1885|233
1653365100000|2022-05-24 04:05:00|1887.3|1886.5|1887.3|1886.5|1887.5|1886.7|1887|1886.2|272
1653365400000|2022-05-24 04:10:00|1886.8|1886|1886.8|1886|1886.8|1886|1886.5|1885.7|148
1653365700000|2022-05-24 04:15:00|1886.5|1885.7|1886.3|1885.5|1886.8|1886|1885.8|1885|321
1653366000000|2022-05-24 04:20:00|1885.8|1885|1886.3|1885.5|1886.8|1886|1885.8|1885|182
1653366300000|2022-05-24 04:25:00|1885.8|1885|1885.8|1885|1886.3|1885.5|1885.8|1885|291
1653366600000|2022-05-24 04:30:00|1886.3|1885.5|1885.3|1884.5|1886.3|1885.5|1885.3|1884.5|157
1653366900000|2022-05-24 04:35:00|1884.8|1884|1885.3|1884.5|1885.3|1884.5|1884.8|1884|258
1653367200000|2022-05-24 04:40:00|||||||||65
1653367500000|2022-05-24 04:45:00|1884.8|1884|1883.3|1882.5|1885.3|1884.5|1883.3|1882.5|342
1653367800000|2022-05-24 04:50:00|1882.8|1882|1881.8|1881|1883.3|1882.5|1881.8|1881|724
1653368100000|2022-05-24 04:55:00|1882.3|1881.5|1882.3|1881.5|1882.3|1881.5|1881.3|1880.5|583
1653368400000|2022-05-24 05:00:00|1881.8|1881|1881.3|1880.5|1882.3|1881.5|1881.3|1880.5|266
1653368700000|2022-05-24 05:05:00|1880.8|1880|1882.3|1881.5|1882.3|1881.5|1880.8|1880|424
1653369000000|2022-05-24 05:10:00|1881.8|1881|1879.8|1879|1881.8|1881|1879.3|1878.5|663
1653369300000|2022-05-24 05:15:00|1879.3|1878.5|1881.3|1880.5|1881.5|1880.7|1879.3|1878.5|434
1653369600000|2022-05-24 05:20:00|1881.8|1881|1882.3|1881.5|1882.3|1881.5|1881.3|1880.5|331
1653369900000|2022-05-24 05:25:00|1881.8|1881|1881.3|1880.5|1882.3|1881.5|1880.8|1880|246
1653370200000|2022-05-24 05:30:00|1880.8|1880|1882.3|1881.5|1882.3|1881.5|1880.8|1880|343
1653370500000|2022-05-24 05:35:00|1882.8|1882|1881.8|1881|1882.8|1882|1880.8|1880|670
1653370800000|2022-05-24 05:40:00|1881.5|1880.7|1879.8|1879|1881.8|1881|1879.8|1879|647
1653371100000|2022-05-24 05:45:00|1880.3|1879.5|1880.8|1880|1881.3|1880.5|1879.8|1879|409
1653371400000|2022-05-24 05:50:00|1880.3|1879.5|1880.8|1880|1880.8|1880|1879.8|1879|332
1653371700000|2022-05-24 05:55:00|1880.3|1879.5|1879.3|1878.5|1881.3|1880.5|1879.3|1878.5|1809
1653372000000|2022-05-24 06:00:00|1878.8|1878|1880.3|1879.5|1880.3|1879.5|1877.3|1876.5|3179
1653372300000|2022-05-24 06:05:00|1880.8|1880|1881.3|1879.3|1881.3|1880.5|1879.3|1878.5|804
1653372600000|2022-05-24 06:10:00|1881.5|1879.5|1880|1878|1881.8|1879.8|1879.7|1877.7|1
1653372900000|2022-05-24 06:15:00|1880.2|1878.2|1879.5|1877.5|1880.8|1878.8|1879.5|1877.5|522
1653373200000|2022-05-24 06:20:00|1879.4|1877.4|1880.3|1878.3|1880.7|1878.7|1879.4|1877.4|0
1653373500000|2022-05-24 06:25:00|1880.5|1878.5|1881|1879|1881|1879|1880.3|1878.3|0
1653373800000|2022-05-24 06:30:00|1881.1|1879.1|1881|1879|1881.8|1879.8|1881|1879|0
1653374100000|2022-05-24 06:35:00|1881.1|1879.1|1878.3|1876.3|1881.1|1879.1|1878.1|1876.1|0
1653374400000|2022-05-24 06:40:00|1878.2|1876.2|1878.7|1876.7|1879.3|1877.3|1878|1876|0
1653374700000|2022-05-24 06:45:00|1878.6|1876.6|1878|1876|1878.7|1876.7|1877.7|1875.7|0
1653375000000|2022-05-24 06:50:00|1878.1|1876.1|1879.9|1877.9|1879.9|1877.9|1878.1|1876.1|0
1653375300000|2022-05-24 06:55:00|1879.7|1877.7|1879|1877|1879.8|1877.8|1878.9|1876.9|0
1653375600000|2022-05-24 07:00:00|1879.3|1877.3|1880.5|1878.5|1881.6|1879.6|1879.3|1877.3|0
1653375900000|2022-05-24 07:05:00|1880.4|1878.4|1878.5|1876.5|1880.5|1878.5|1878.5|1876.5|0
1653376200000|2022-05-24 07:10:00|1878.2|1876.2|1880.9|1878.9|1881.4|1879.4|1877.4|1875.4|0
1653376500000|2022-05-24 07:15:00|1881.1|1879.1|1879.8|1877.8|1881.6|1879.6|1879.4|1877.4|0
1653376800000|2022-05-24 07:20:00|1879.6|1877.6|1880.1|1878.1|1880.5|1878.5|1879.3|1877.3|0
1653377100000|2022-05-24 07:25:00|1880.2|1878.2|1879.7|1877.7|1880.8|1878.8|1878.5|1876.5|0
1653377400000|2022-05-24 07:30:00|1879.8|1877.8|1880.5|1879.3|1881.5|1880.3|1878.5|1877.3|244
1653377700000|2022-05-24 07:35:00|1880|1878.8|1877|1875.8|1880.5|1879.3|1876.5|1875.3|94
1653378000000|2022-05-24 07:40:00|1877.2|1876|1875.5|1874.3|1877.5|1876.3|1874.7|1873.5|94
1653378300000|2022-05-24 07:45:00|1875.2|1874|1875.5|1874.3|1876.5|1875.3|1873.5|1872.3|139
1653378600000|2022-05-24 07:50:00|1876|1874.8|1877.5|1876.3|1877.5|1876.3|1874.5|1873.3|176
1653378900000|2022-05-24 07:55:00|1877.2|1876|1878.5|1877.3|1878.5|1877.3|1877|1875.8|97
1653379200000|2022-05-24 08:00:00|1878|1876.8|1879|1877.8|1879|1877.8|1877.5|1876.3|79
1653379500000|2022-05-24 08:05:00|1878.7|1877.5|1879.5|1878.3|1880|1878.8|1878|1876.8|23
1653379800000|2022-05-24 08:10:00|1879|1877.8|1880.5|1879.3|1881|1879.8|1879|1877.8|62
1653380100000|2022-05-24 08:15:00|1880.7|1879.5|1879.2|1878|1881|1879.8|1878.5|1877.3|79
1653380400000|2022-05-24 08:20:00|1879.5|1878.3|1880.2|1879|1880.5|1879.3|1878.5|1877.3|37
1653380700000|2022-05-24 08:25:00|1880|1878.8|1881|1879.8|1881|1879.8|1879.5|1878.3|32
1653381000000|2022-05-24 08:30:00|1880.7|1879.5|1880|1878.8|1881|1879.8|1879.5|1878.3|30
1653381300000|2022-05-24 08:35:00|1879.7|1878.5|1879.5|1878.3|1880|1878.8|1879|1877.8|78
1653381600000|2022-05-24 08:40:00|1879.2|1878|1877.5|1876.3|1879.5|1878.3|1877.5|1876.3|42
1653381900000|2022-05-24 08:45:00|1877.7|1876.5|1878.5|1877.3|1879|1877.8|1877.5|1876.3|67
1653382200000|2022-05-24 08:50:00|1878|1876.8|1876|1874.8|1878|1876.8|1875|1873.8|182
1653382500000|2022-05-24 08:55:00|1876.2|1875|1877|1875.8|1877.2|1876|1876|1874.8|78
1653382800000|2022-05-24 09:00:00|1876.7|1875.5|1876.5|1875.3|1877.7|1876.5|1876.5|1875.3|56
1653383100000|2022-05-24 09:05:00|1876.7|1875.5|1877|1875.8|1877|1875.8|1876|1874.8|45
1653383400000|2022-05-24 09:10:00|1876.5|1875.3|1878.5|1877.3|1878.5|1877.3|1876.5|1875.3|25
1653383700000|2022-05-24 09:15:00|1878.2|1877|1877.5|1876.3|1879|1877.8|1877.5|1876.3|49
1653384000000|2022-05-24 09:20:00|1877.7|1876.5|1876.7|1875.5|1878|1876.8|1876.5|1875.3|27
1653384300000|2022-05-24 09:25:00|1877|1875.8|1877|1875.8|1877.5|1876.3|1876.5|1875.3|20
1653384600000|2022-05-24 09:30:00|1876.5|1875.3|1877|1875.8|1877|1875.8|1876|1874.8|50
1653384900000|2022-05-24 09:35:00|1876.7|1875.5|1878.7|1877.5|1879|1877.8|1876.5|1875.3|37
1653385200000|2022-05-24 09:40:00|1879|1877.8|1878.5|1877.3|1879|1877.8|1878|1876.8|13
1653385500000|2022-05-24 09:45:00|1878.7|1877.5|1879.5|1878.3|1880|1878.8|1878.5|1877.3|213
1653385800000|2022-05-24 09:50:00|1879.7|1878.5|1879.5|1878.3|1880|1878.8|1879|1877.8|23
1653386100000|2022-05-24 09:55:00|1879.7|1878.5|1880|1878.8|1880.5|1879.3|1879.5|1878.3|17
1653386400000|2022-05-24 10:00:00|1879.5|1878.3|1879.5|1878.3|1880|1878.8|1879|1877.8|18
1653386700000|2022-05-24 10:05:00|1879.2|1878|1881|1879.8|1881|1879.8|1879|1877.8|43
1653387000000|2022-05-24 10:10:00|1880.5|1879.3|1880.7|1879.5|1881.2|1880|1880.5|1879.3|22
1653387300000|2022-05-24 10:15:00|1880.5|1879.3|1881.5|1880.3|1882|1880.8|1880.5|1879.3|50
1653387600000|2022-05-24 10:20:00|1881.7|1880.5|1882|1880.8|1882.5|1881.3|1881.7|1880.5|15
1653387900000|2022-05-24 10:25:00|1881.5|1880.3|1882|1880.8|1882.5|1881.3|1881.5|1880.3|17
1653388200000|2022-05-24 10:30:00|1882.2|1881|1882|1880.8|1883|1881.8|1882|1880.8|34
1653388500000|2022-05-24 10:35:00|1881.7|1880.5|1882|1880.8|1882.5|1881.3|1881.5|1880.3|18
1653388800000|2022-05-24 10:40:00|1882.2|1881|1882.5|1881.3|1882.5|1881.3|1881.7|1880.5|31
1653389100000|2022-05-24 10:45:00|1882.7|1881.5|1882|1880.8|1883|1881.8|1881.5|1880.3|14
1653389400000|2022-05-24 10:50:00|1881.7|1880.5|1881.5|1880.3|1882|1880.8|1881|1879.8|13
1653389700000|2022-05-24 10:55:00|1881.7|1880.5|1882|1880.8|1882.5|1881.3|1881.7|1880.5|10
1653390000000|2022-05-24 11:00:00|1882.2|1881|1883.5|1882.3|1884|1882.8|1882|1880.8|56
1653390300000|2022-05-24 11:05:00|1883.7|1882.5|1885.5|1884.3|1885.5|1884.3|1883.5|1882.3|39
1653390600000|2022-05-24 11:10:00|1885|1883.8|1884.5|1883.3|1885.2|1884|1884.5|1883.3|51
1653390900000|2022-05-24 11:15:00|1884.2|1883|1884.7|1883.5|1885|1883.8|1884|1882.8|30
1653391200000|2022-05-24 11:20:00|1884.5|1883.3|1883.5|1882.3|1885|1883.8|1883.2|1882|41
1653391500000|2022-05-24 11:25:00|1883.2|1882|1883.5|1882.3|1884|1882.8|1883|1881.8|14
1653391800000|2022-05-24 11:30:00|1883.7|1882.5|1884.5|1883.3|1884.5|1883.3|1883.5|1882.3|20
1653392100000|2022-05-24 11:35:00|1884.2|1883|1882|1880.8|1884.5|1883.3|1881.5|1880.3|86
1653392400000|2022-05-24 11:40:00|1881.7|1880.5|1882|1880.8|1882.5|1881.3|1881|1879.8|63
1653392700000|2022-05-24 11:45:00|1881.7|1880.5|1881.5|1880.3|1882|1880.8|1881.5|1880.3|14
1653393000000|2022-05-24 11:50:00|1881.7|1880.5|1880.2|1879|1881.7|1880.5|1880|1878.8|53
1653393300000|2022-05-24 11:55:00|1880.5|1879.3|1881|1879.8|1881|1879.8|1879.5|1878.3|53
1653393600000|2022-05-24 12:00:00|1881.2|1880|1881.2|1880|1881.5|1880.3|1880|1878.8|42
1653393900000|2022-05-24 12:05:00|1881.5|1880.3|1879|1877.8|1881.5|1880.3|1879|1877.8|54
1653394200000|2022-05-24 12:10:00|1879.2|1878|1880|1878.8|1880.5|1879.3|1879|1877.8|42
1653394500000|2022-05-24 12:15:00|1880.2|1879|1880.5|1879.3|1880.5|1879.3|1879.5|1878.3|15
1653394800000|2022-05-24 12:20:00|1880.2|1879|1879.2|1878|1880.5|1879.3|1879|1877.8|29
1653395100000|2022-05-24 12:25:00|1879|1877.8|1880.5|1879.3|1881|1879.8|1879|1877.8|16
1653395400000|2022-05-24 12:30:00|1880.2|1879|1881|1879.8|1881.5|1880.3|1879.7|1878.5|86
1653395700000|2022-05-24 12:35:00|1881.2|1880|1882|1880.8|1882.5|1881.3|1880.7|1879.5|21
1653396000000|2022-05-24 12:40:00|1881.7|1880.5|1882.5|1881.3|1882.5|1881.3|1881.7|1880.5|14
1653396300000|2022-05-24 12:45:00|1882.2|1881|1882.5|1881.3|1883|1881.8|1882|1880.8|9
1653396600000|2022-05-24 12:50:00|1882.7|1881.5|1882|1880.8|1883|1881.8|1882|1880.8|8
1653396900000|2022-05-24 12:55:00|1881.7|1880.5|1881.2|1880|1882|1880.8|1880.5|1879.3|29
1653397200000|2022-05-24 13:00:00|1881.5|1880.3|1880.5|1879.3|1881.5|1880.3|1879.7|1878.5|36
1653397500000|2022-05-24 13:05:00|1880.7|1879.5|1880.5|1879.3|1881|1879.8|1880|1878.8|46
1653397800000|2022-05-24 13:10:00|1880.2|1879|1880.5|1879.3|1880.5|1879.3|1880|1878.8|16
1653398100000|2022-05-24 13:15:00|1880.7|1879.5|1881|1879.8|1881.2|1880|1880.5|1879.3|19
1653398400000|2022-05-24 13:20:00|1881.2|1880|1881.2|1880|1882|1880.8|1881|1879.8|49
1653398700000|2022-05-24 13:25:00|1881|1879.8|1880|1878.8|1881|1879.8|1880|1878.8|55
1653399000000|2022-05-24 13:30:00|1880.2|1879|1876.5|1875.3|1881|1879.8|1875.5|1874.3|443
1653399300000|2022-05-24 13:35:00|1876|1874.8|1874.5|1873.3|1877.2|1876|1874.5|1873.3|234
1653399600000|2022-05-24 13:40:00|1874.7|1873.5|1876.5|1875.3|1877|1875.8|1874.5|1873.3|244
1653399900000|2022-05-24 13:45:00|1876|1874.8|1875|1873.8|1877.5|1876.3|1874.5|1873.3|352
1653400200000|2022-05-24 13:50:00|1875.2|1874|1876|1874.8|1878.5|1877.3|1875|1873.8|184
1653400500000|2022-05-24 13:55:00|1876.2|1875|1874.5|1873.3|1877|1875.8|1874.5|1873.3|165
1653400800000|2022-05-24 14:00:00|1874.2|1873|1871|1869.8|1874.5|1873.3|1869.7|1868.5|457
1653401100000|2022-05-24 14:05:00|1871.2|1870|1868.5|1867.3|1872|1870.8|1868.5|1867.3|483
1653401400000|2022-05-24 14:10:00|1868.7|1867.5|1866.7|1865.5|1869.7|1868.5|1866.5|1865.3|332
1653401700000|2022-05-24 14:15:00|1866.5|1865.3|1866.5|1865.3|1868|1866.8|1865.5|1864.3|400
1653402000000|2022-05-24 14:20:00|1867|1865.8|1867|1865.8|1869|1867.8|1866.2|1865|436
1653402300000|2022-05-24 14:25:00|1867.2|1866|1869.5|1868.3|1870|1868.8|1866.5|1865.3|160
1653402600000|2022-05-24 14:30:00|1869|1867.8|1867|1865.8|1869.5|1868.3|1867|1865.8|108
1653402900000|2022-05-24 14:35:00|1867.2|1866|1867.5|1866.3|1868.5|1867.3|1866.2|1865|93
1653403200000|2022-05-24 14:40:00|1867.2|1866|1867.5|1866.3|1869.5|1868.3|1866|1864.8|117
1653403500000|2022-05-24 14:45:00|1867.2|1866|1864.5|1863.3|1868.5|1867.3|1864.5|1863.3|116
1653403800000|2022-05-24 14:50:00|1864.7|1863.5|1865.5|1864.3|1866.2|1865|1864|1862.8|86
1653404100000|2022-05-24 14:55:00|1865.2|1864|1867|1865.8|1867.5|1866.3|1865|1863.8|68
1653404400000|2022-05-24 15:00:00|1866.7|1865.5|1867.5|1866.3|1869|1867.8|1866.5|1865.3|102
1653404700000|2022-05-24 15:05:00|1867.2|1866|1867|1865.8|1868.5|1867.3|1866.5|1865.3|65
1653405000000|2022-05-24 15:10:00|1867.2|1866|1866.2|1865|1868|1866.8|1866|1864.8|128
1653405300000|2022-05-24 15:15:00|1866.5|1865.3|1865|1863.8|1869|1867.8|1865|1863.8|111
1653405600000|2022-05-24 15:20:00|1865.2|1864|1865.5|1864.3|1866.5|1865.3|1863.7|1862.5|77
1653405900000|2022-05-24 15:25:00|1865.7|1864.5|1866.5|1865.3|1866.5|1865.3|1865|1863.8|66
1653406200000|2022-05-24 15:30:00|1866.7|1865.5|1866.5|1865.3|1867.5|1866.3|1865|1863.8|113
1653406500000|2022-05-24 15:35:00|1866.2|1865|1866.5|1865.3|1867.2|1866|1865.2|1864|96
1653406800000|2022-05-24 15:40:00|1866.2|1865|1869|1867.8|1869.2|1868|1866|1864.8|144
1653407100000|2022-05-24 15:45:00|1869.5|1868.3|1871.7|1870.5|1872|1870.8|1869.5|1868.3|310
1653407400000|2022-05-24 15:50:00|1871.5|1870.3|1869.7|1868.5|1872|1870.8|1869.5|1868.3|70
1653407700000|2022-05-24 15:55:00|1870|1868.8|1869.5|1868.3|1871.5|1870.3|1869.2|1868|83
1653408000000|2022-05-24 16:00:00|1870|1868.8|1870.5|1869.3|1870.5|1869.3|1869|1867.8|54
1653408300000|2022-05-24 16:05:00|1870.2|1869|1871.7|1870.5|1872|1870.8|1869.5|1868.3|253
1653408600000|2022-05-24 16:10:00|1872|1870.8|1873.5|1872.3|1873.5|1872.3|1871|1869.8|73
1653408900000|2022-05-24 16:15:00|1874|1872.8|1875|1873.8|1877|1875.8|1874|1872.8|1043
1653409200000|2022-05-24 16:20:00|1874.7|1873.5|1872.5|1871.3|1875|1873.8|1872|1870.8|64
1653409500000|2022-05-24 16:25:00|1873|1871.8|1871.5|1870.3|1874|1872.8|1871.5|1870.3|40
1653409800000|2022-05-24 16:30:00|1871.7|1870.5|1870.5|1869.3|1872.7|1871.5|1870|1868.8|67
1653410100000|2022-05-24 16:35:00|1870.7|1869.5|1868.5|1867.3|1871|1869.8|1868|1866.8|57
1653410400000|2022-05-24 16:40:00|1868.7|1867.5|1868|1866.8|1869.5|1868.3|1868|1866.8|32
1653410700000|2022-05-24 16:45:00|1867.7|1866.5|1869.5|1868.3|1869.5|1868.3|1867.7|1866.5|38
1653411000000|2022-05-24 16:50:00|1869.2|1868|1869.5|1868.3|1869.7|1868.5|1868.5|1867.3|23
1653411300000|2022-05-24 16:55:00|1870|1868.8|1870.7|1869.5|1872.2|1871|1870|1868.8|30
1653411600000|2022-05-24 17:00:00|1870.5|1869.3|1867.5|1866.3|1871|1869.8|1867.5|1866.3|82
1653411900000|2022-05-24 17:05:00|1867.2|1866|1868.5|1867.3|1869.5|1868.3|1867|1865.8|26
1653412200000|2022-05-24 17:10:00|1868.2|1867|1868.5|1867.3|1869|1867.8|1868|1866.8|32
1653412500000|2022-05-24 17:15:00|1868.2|1867|1869|1867.8|1870|1868.8|1867.5|1866.3|37
1653412800000|2022-05-24 17:20:00|1869.2|1868|1869|1867.8|1869.5|1868.3|1867.7|1866.5|14
1653413100000|2022-05-24 17:25:00|1868.7|1867.5|1870.5|1869.3|1871|1869.8|1868.2|1867|49
1653413400000|2022-05-24 17:30:00|1870.2|1869|1869.5|1868.3|1870.5|1869.3|1868.5|1867.3|20
1653413700000|2022-05-24 17:35:00|1869.7|1868.5|1871.5|1870.3|1871.7|1870.5|1869.5|1868.3|39
1653414000000|2022-05-24 17:40:00|1871.7|1870.5|1872.5|1871.3|1874.5|1873.3|1871.5|1870.3|141
1653414300000|2022-05-24 17:45:00|1872.7|1871.5|1874|1872.8|1875|1873.8|1872.5|1871.3|71
1653414600000|2022-05-24 17:50:00|1873.7|1872.5|1875|1873.8|1875.5|1874.3|1873|1871.8|49
1653414900000|2022-05-24 17:55:00|1874.5|1873.3|1874|1872.8|1876|1874.8|1873.5|1872.3|48
1653415200000|2022-05-24 18:00:00|1874.5|1873.3|1872.2|1871|1874.5|1873.3|1872.2|1871|38
1653415500000|2022-05-24 18:05:00|1872.5|1871.3|1875.2|1874|1876.5|1875.3|1872.2|1871|57
1653415800000|2022-05-24 18:10:00|1875.5|1874.3|1876|1874.8|1878|1876.8|1875|1873.8|146
1653416100000|2022-05-24 18:15:00|1875.7|1874.5|1873.7|1872.5|1876|1874.8|1873.2|1872|37
1653416400000|2022-05-24 18:20:00|1873.5|1872.3|1874.5|1873.3|1874.7|1873.5|1872.5|1871.3|77
1653416700000|2022-05-24 18:25:00|1874.7|1873.5|1873.5|1872.3|1876|1874.8|1873.5|1872.3|43
1653417000000|2022-05-24 18:30:00|1873.2|1872|1875|1873.8|1875|1873.8|1873|1871.8|80
1653417300000|2022-05-24 18:35:00|1875.2|1874|1876|1874.8|1876.5|1875.3|1874|1872.8|72
1653417600000|2022-05-24 18:40:00|1876.2|1875|1872|1870.8|1876.5|1875.3|1871.7|1870.5|40
1653417900000|2022-05-24 18:45:00|1871.7|1870.5|1869.2|1868|1872|1870.8|1868.5|1867.3|180
1653418200000|2022-05-24 18:50:00|1869|1867.8|1869|1867.8|1870|1868.8|1868|1866.8|70
1653418500000|2022-05-24 18:55:00|1868.7|1867.5|1870|1868.8|1870|1868.8|1868|1866.8|54
1653418800000|2022-05-24 19:00:00|1869.7|1868.5|1871.7|1870.5|1872.5|1871.3|1869.5|1868.3|38
1653419100000|2022-05-24 19:05:00|1872|1870.8|1872.5|1871.3|1873.5|1872.3|1871.5|1870.3|39
1653419400000|2022-05-24 19:10:00|1872.2|1871|1873.5|1872.3|1874|1872.8|1872.2|1871|72
1653419700000|2022-05-24 19:15:00|1873.7|1872.5|1872.5|1871.3|1874.5|1873.3|1872|1870.8|66
1653420000000|2022-05-24 19:20:00|1872|1870.8|1873|1871.8|1873.7|1872.5|1870.2|1869|72
1653420300000|2022-05-24 19:25:00|1872.7|1871.5|1874.5|1873.3|1874.7|1873.5|1872.2|1871|84
1653420600000|2022-05-24 19:30:00|1874|1872.8|1875.5|1874.3|1875.5|1874.3|1874|1872.8|124
1653420900000|2022-05-24 19:35:00|1875.7|1874.5|1880|1878.8|1881.5|1880.3|1875.7|1874.5|426
1653421200000|2022-05-24 19:40:00|1880.2|1879|1879|1877.8|1881.5|1880.3|1878.5|1877.3|153
1653421500000|2022-05-24 19:45:00|1878.5|1877.3|1880|1878.8|1881.5|1880.3|1878.5|1877.3|206
1653421800000|2022-05-24 19:50:00|1880.5|1879.3|1876|1874.8|1880.5|1879.3|1875.5|1874.3|276
1653422100000|2022-05-24 19:55:00|1875.7|1874.5|1878|1876.8|1878|1876.8|1875|1873.8|301
1653422400000|2022-05-24 20:00:00|1877.7|1876.5|1879.5|1878.3|1880|1878.8|1877.7|1876.5|134
1653422700000|2022-05-24 20:05:00|1879|1877.8|1879.2|1878|1879.5|1878.3|1878.5|1877.3|35
1653423000000|2022-05-24 20:10:00|1879|1877.8|1879.5|1878.3|1879.5|1878.3|1878.5|1877.3|23
1653423300000|2022-05-24 20:15:00|1879.2|1878|1878.5|1877.3|1879.5|1878.3|1878.5|1877.3|35
1653423600000|2022-05-24 20:20:00|1878|1876.8|1877|1875.8|1878|1876.8|1876.5|1875.3|43
1653423900000|2022-05-24 20:25:00|1876.7|1875.5|1877|1875.8|1877|1875.8|1876.7|1875.5|4
1653424200000|2022-05-24 20:30:00|1877.2|1876|1877.5|1876.3|1877.5|1876.3|1877|1875.8|7
1653424500000|2022-05-24 20:35:00|1876.5|1875.3|1877|1875.8|1877|1875.8|1876.5|1875.3|27
1653424800000|2022-05-24 20:40:00|1877.5|1876.3|1877.7|1876.5|1877.7|1876.5|1877.5|1876.3|1
1653425100000|2022-05-24 20:45:00|1877.5|1876.3|1878.5|1877.3|1878.5|1877.3|1877.5|1876.3|18
1653425400000|2022-05-24 20:50:00|1878.2|1877|1878.5|1876.5|1878.5|1877|1878|1876.5|20
1653425700000|2022-05-24 20:55:00|1878.2|1876.2|1878.3|1876.3|1878.8|1876.8|1877.8|1875.8|0
1653426000000|2022-05-24 21:00:00|1878|1876|1878|1876|1878|1876|1878|1876|6
1653426900000|2022-05-24 21:15:00|1878.2|1876.2|1878.4|1876.4|1878.5|1876.5|1878.2|1876.2|0
1653427200000|2022-05-24 21:20:00|1878.3|1876.3|1878.4|1876.4|1878.4|1876.4|1878.2|1876.2|0
1653427500000|2022-05-24 21:25:00|1878.3|1876.3|1878.4|1876.4|1878.5|1876.5|1878.3|1876.3|0
1653427800000|2022-05-24 21:30:00|1878.2|1876.2|1878.3|1876.3|1878.3|1876.3|1878.2|1876.2|0
1653428100000|2022-05-24 21:35:00|1878.4|1876.4|1878.4|1876.4|1878.4|1876.4|1878.4|1876.4|0
1653428400000|2022-05-24 21:40:00|1878.5|1876.5|1878.4|1876.4|1878.5|1876.5|1878.4|1876.4|0
1653428700000|2022-05-24 21:45:00|1878.3|1876.3|1878.2|1876.2|1878.3|1876.3|1878.2|1876.2|0
1653429000000|2022-05-24 21:50:00|1878.3|1876.3|1878.5|1876.5|1878.5|1876.5|1878.3|1876.3|0
1653429300000|2022-05-24 21:55:00|1878.4|1876.4|1878.4|1876.4|1878.4|1876.4|1878.3|1876.3|0
1653429600000|2022-05-24 22:00:00|1878.3|1876.3|1881.4|1879.4|1881.4|1879.4|1878.3|1876.3|0
1653429900000|2022-05-24 22:05:00|1881.3|1879.3|1882.2|1880.2|1883|1881|1881.3|1879.3|0
1653430200000|2022-05-24 22:10:00|1882.3|1880.3|1883.2|1881.2|1883.4|1881.4|1882.3|1880.3|0
1653430500000|2022-05-24 22:15:00|1882.9|1880.9|1884.2|1882.2|1884.5|1882.5|1882.9|1880.9|0
1653430800000|2022-05-24 22:20:00|1884|1882|1883.7|1881.7|1884.3|1882.3|1883.3|1881.3|0
1653431100000|2022-05-24 22:25:00|1883.8|1881.8|1883.7|1881.7|1884.5|1882.5|1883.7|1881.7|0
1653431400000|2022-05-24 22:30:00|1883.5|1881.5|1884.2|1882.2|1884.2|1882.2|1883.4|1881.4|0
1653431700000|2022-05-24 22:35:00|1884.3|1882.3|1884.5|1882.5|1885|1883|1884.3|1882.3|0
1653432000000|2022-05-24 22:40:00|1884.7|1882.7|1884.4|1882.4|1884.7|1882.7|1884.2|1882.2|0
1653432300000|2022-05-24 22:45:00|1884.7|1882.7|1884.4|1882.4|1884.7|1882.7|1884.2|1882.2|0
1653432600000|2022-05-24 22:50:00|1884.2|1882.2|1883.4|1881.4|1884.2|1882.2|1883.4|1881.4|0
1653432900000|2022-05-24 22:55:00|1883.6|1881.6|1883.8|1881.8|1883.9|1881.9|1883.4|1881.4|0
1653433200000|2022-05-24 23:00:00|1883.9|1881.9|1884.1|1882.1|1884.3|1882.3|1883.6|1881.6|0
1653433500000|2022-05-24 23:05:00|1884.3|1882.3|1885.7|1883.7|1886.1|1884.1|1884.3|1882.3|0
1653433800000|2022-05-24 23:10:00|1885.6|1883.6|1886.8|1884.8|1887.1|1885.1|1885.6|1883.6|0
1653434100000|2022-05-24 23:15:00|1886.6|1884.6|1886|1884|1886.8|1884.8|1886|1884|0
1653434400000|2022-05-24 23:20:00|1886.2|1884.2|1885.9|1883.9|1886.2|1884.2|1885.7|1883.7|0
1653434700000|2022-05-24 23:25:00|1885.7|1883.7|1885.5|1883.5|1885.8|1883.8|1884.7|1882.7|0
1653435000000|2022-05-24 23:30:00|1885.2|1883.2|1886.7|1884.7|1887|1885|1884.9|1882.9|0
1653435300000|2022-05-24 23:35:00|1886.9|1884.9|1886.1|1884.1|1887|1885|1885.8|1883.8|0
1653435600000|2022-05-24 23:40:00|1885.9|1883.9|1884.8|1882.8|1886.3|1884.3|1884.8|1882.8|0
1653435900000|2022-05-24 23:45:00|1885.3|1883.3|1880|1878.8|1885.4|1883.4|1879.5|1878.3|861
1653436200000|2022-05-24 23:50:00|1880.5|1879.3|1878.5|1877.3|1880.5|1879.3|1878.5|1877.3|411
1653436500000|2022-05-24 23:55:00|1878|1876.8|1878|1876.8|1879|1877.8|1877.5|1876.3|430
1653436800000|2022-05-25 00:00:00|1877.8|1877|1875.8|1875|1877.8|1877|1874.8|1874|2120
1653437100000|2022-05-25 00:05:00|1876|1875.2|1874.8|1874|1878.8|1878|1874.8|1874|916
1653437400000|2022-05-25 00:10:00|1874.5|1873.7|1868.8|1868|1874.8|1874|1868.8|1868|1359
1653437700000|2022-05-25 00:15:00|1869.3|1868.5|1868.5|1867.7|1870.8|1870|1867.8|1867|935
1653438000000|2022-05-25 00:20:00|1868.8|1868|1868.3|1867.5|1869.3|1868.5|1867|1866.2|928
1653438300000|2022-05-25 00:25:00|1868.8|1868|1871.8|1871|1871.8|1871|1867.3|1866.5|304
1653438600000|2022-05-25 00:30:00|1872.3|1871.5|1870.8|1870|1872.3|1871.5|1869.8|1869|434
1653438900000|2022-05-25 00:35:00|1870.5|1869.7|1871.5|1870.7|1872.3|1871.5|1869.8|1869|299
1653439200000|2022-05-25 00:40:00|1871.8|1871|1873.3|1872.5|1873.8|1873|1871.8|1871|197
1653439500000|2022-05-25 00:45:00|1873.8|1873|1873.3|1872.5|1874.8|1874|1872.8|1872|284
1653439800000|2022-05-25 00:50:00|1873.8|1873|1875.3|1874.5|1875.8|1875|1873.8|1873|305
1653440100000|2022-05-25 00:55:00|1875.8|1875|1875.8|1875|1876.8|1876|1875.3|1874.5|195
1653440400000|2022-05-25 01:00:00|1875.3|1874.5|1876.3|1875.5|1876.8|1876|1875.3|1874.5|220
1653440700000|2022-05-25 01:05:00|1876.8|1876|1877.3|1876.5|1877.8|1877|1875.3|1874.5|187
1653441000000|2022-05-25 01:10:00|1877.8|1877|1877.8|1877|1878.3|1877.5|1876.8|1876|243
1653441300000|2022-05-25 01:15:00|1878.3|1877.5|1878.3|1877.5|1879.8|1879|1878.3|1877.5|226
1653441600000|2022-05-25 01:20:00|1878.8|1878|1877.8|1877|1878.8|1878|1876.8|1876|142
1653441900000|2022-05-25 01:25:00|1877.3|1876.5|1876.8|1876|1877.8|1877|1876.3|1875.5|115
1653442200000|2022-05-25 01:30:00|1877.3|1876.5|1877.8|1877|1878.3|1877.5|1876.8|1876|253
1653442500000|2022-05-25 01:35:00|1877.5|1876.7|1877.8|1877|1877.8|1877|1876.3|1875.5|166
1653442800000|2022-05-25 01:40:00|1877.3|1876.5|1877.3|1876.5|1877.8|1877|1876.8|1876|101
1653443100000|2022-05-25 01:45:00|1877|1876.2|1877.3|1876.5|1877.8|1877|1876.8|1876|174
1653443400000|2022-05-25 01:50:00|1876.8|1876|1876.3|1875.5|1877.3|1876.5|1876.3|1875.5|168
1653443700000|2022-05-25 01:55:00|1876|1875.2|1876.8|1876|1876.8|1876|1875.8|1875|151
1653444000000|2022-05-25 02:00:00|1877.3|1876.5|1878.8|1878|1878.8|1878|1877.3|1876.5|286
1653444300000|2022-05-25 02:05:00|1879.3|1878.5|1879.3|1878.5|1879.8|1879|1878.8|1878|301
1653444600000|2022-05-25 02:10:00|1878.8|1878|1877.8|1877|1879.8|1879|1877.8|1877|258
1653444900000|2022-05-25 02:15:00|1878.3|1877.5|1877.3|1876.5|1878.8|1878|1877.3|1876.5|300
1653445200000|2022-05-25 02:20:00|1877.8|1877|1878.8|1878|1878.8|1878|1877.3|1876.5|254
1653445500000|2022-05-25 02:25:00|1879.3|1878.5|1878.3|1877.5|1879.3|1878.5|1878.3|1877.5|280
1653445800000|2022-05-25 02:30:00|1878.8|1878|1877.8|1877|1878.8|1878|1876.8|1876|107
1653446100000|2022-05-25 02:35:00|1878.3|1877.5|1878.8|1878|1879.3|1878.5|1877.3|1876.5|163
1653446400000|2022-05-25 02:40:00|1879.3|1878.5|1878.8|1878|1879.3|1878.5|1878.3|1877.5|154
1653446700000|2022-05-25 02:45:00|1878.3|1877.5|1879.8|1879|1879.8|1879|1877.8|1877|147
1653447000000|2022-05-25 02:50:00|1879.3|1878.5|1879.8|1879|1879.8|1879|1879.3|1878.5|39
1653447300000|2022-05-25 02:55:00|1879.5|1878.7|1879.8|1879|1879.8|1879|1879.3|1878.5|50
1653447600000|2022-05-25 03:00:00|1880.3|1879.5|1880.3|1879.5|1880.8|1880|1880.3|1879.5|123
1653447900000|2022-05-25 03:05:00|1879.8|1879|1880.3|1879.5|1880.8|1880|1879.8|1879|136
1653448200000|2022-05-25 03:10:00|1880.8|1880|1880.8|1880|1881.3|1880.5|1880.8|1880|115
1653448500000|2022-05-25 03:15:00|1881.3|1880.5|1880.8|1880|1881.3|1880.5|1880.8|1880|121
1653448800000|2022-05-25 03:20:00|1880.3|1879.5|1880.8|1880|1880.8|1880|1879.8|1879|117
1653449100000|2022-05-25 03:25:00|1880.3|1879.5|1880.8|1880|1880.8|1880|1880.3|1879.5|118
1653449400000|2022-05-25 03:30:00|1881.3|1880.5|1882.3|1881.5|1882.8|1882|1880.3|1879.5|688
1653449700000|2022-05-25 03:35:00|1881.8|1881|1883.3|1882.5|1883.3|1882.5|1881.8|1881|300
1653450000000|2022-05-25 03:40:00|1883|1882.2|1883.3|1882.5|1883.8|1883|1882.3|1881.5|219
1653450300000|2022-05-25 03:45:00|1883.8|1883|1882.8|1882|1883.8|1883|1882.8|1882|200
1653450600000|2022-05-25 03:50:00|1882.3|1881.5|1883.8|1883|1883.8|1883|1882.3|1881.5|187
1653450900000|2022-05-25 03:55:00|1883.3|1882.5|1883.3|1882.5|1884.8|1884|1883.3|1882.5|412
1653451200000|2022-05-25 04:00:00|1882.8|1882|1882.8|1882|1883.3|1882.5|1882.8|1882|161
1653451500000|2022-05-25 04:05:00|1882.5|1881.7|1882.3|1881.5|1882.8|1882|1881.8|1881|204
1653451800000|2022-05-25 04:10:00|1881.8|1881|1881.3|1880.5|1882.3|1881.5|1881.3|1880.5|59
1653452100000|2022-05-25 04:15:00|1881.8|1881|1881.3|1880.5|1881.8|1881|1881.3|1880.5|113
1653452400000|2022-05-25 04:20:00|1881.8|1881|1881.3|1880.5|1881.8|1881|1880.8|1880|143
1653452700000|2022-05-25 04:25:00|1880.8|1880|1880.8|1880|1881.3|1880.5|1880.8|1880|74
1653453000000|2022-05-25 04:30:00|||||||||112
1653453300000|2022-05-25 04:35:00|||||||||198
1653453600000|2022-05-25 04:40:00|1880.3|1879.5|1880.3|1879.5|1880.3|1879.5|1880.3|1879.5|115
1653453900000|2022-05-25 04:45:00|1880.8|1880|1879.8|1879|1880.8|1880|1879.3|1878.5|453
1653454200000|2022-05-25 04:50:00|1880.3|1879.5|1879.8|1879|1880.3|1879.5|1879.8|1879|297
1653454500000|2022-05-25 04:55:00|1880.3|1879.5|1880.3|1879.5|1880.3|1879.5|1880.3|1879.5|94
1653454800000|2022-05-25 05:00:00|1880.8|1880|1881.5|1880.7|1881.8|1881|1880.8|1880|420
1653455100000|2022-05-25 05:05:00|1881.8|1881|1881.3|1880.5|1881.8|1881|1881.3|1880.5|591
1653455400000|2022-05-25 05:10:00|1880.8|1880|1881.8|1881|1882.3|1881.5|1880.8|1880|335
1653455700000|2022-05-25 05:15:00|1881.3|1880.5|1882.3|1881.5|1882.3|1881.5|1881.3|1880.5|278
1653456000000|2022-05-25 05:20:00|1882|1881.2|1882.3|1881.5|1882.8|1882|1881.8|1881|219
1653456300000|2022-05-25 05:25:00|1881.8|1881|1882.8|1882|1882.8|1882|1881.8|1881|348
1653456600000|2022-05-25 05:30:00|1882.3|1881.5|1880.8|1880|1882.8|1882|1880.8|1880|550
1653456900000|2022-05-25 05:35:00|1880.3|1879.5|1880.8|1880|1881.3|1880.5|1879.8|1879|416
1653457200000|2022-05-25 05:40:00|1880.3|1879.5|1880.3|1879.5|1880.3|1879.5|1879.3|1878.5|653
1653457500000|2022-05-25 05:45:00|1879.8|1879|1878.8|1878|1880.3|1879.5|1878.8|1878|389
1653457800000|2022-05-25 05:50:00|1879.3|1878.5|1879.3|1878.5|1879.8|1879|1878.3|1877.5|559
1653458100000|2022-05-25 05:55:00|1879.8|1879|1878.8|1878|1879.8|1879|1877.8|1877|2773
1653458400000|2022-05-25 06:00:00|1878.3|1877.5|1877.3|1876.5|1879.3|1878.5|1876.8|1876|2686
1653458700000|2022-05-25 06:05:00|1876.8|1876|1878|1876|1878|1877|1876.8|1875.8|392
1653459000000|2022-05-25 06:10:00|1878.2|1876.2|1878.3|1876.3|1879.1|1877.1|1878|1876|10
1653459300000|2022-05-25 06:15:00|1878.2|1876.2|1876.9|1874.9|1878.4|1876.4|1876.1|1874.1|493
1653459600000|2022-05-25 06:20:00|1877.1|1875.1|1877|1875|1877.7|1875.7|1876.9|1874.9|0
1653459900000|2022-05-25 06:25:00|1877.1|1875.1|1878|1876|1878|1876|1876.8|1874.8|0
1653460200000|2022-05-25 06:30:00|1877.8|1875.8|1877.6|1875.6|1877.9|1875.9|1877|1875|0
1653460500000|2022-05-25 06:35:00|1877.4|1875.4|1879|1877|1879.2|1877.2|1877.4|1875.4|0
1653460800000|2022-05-25 06:40:00|1879.2|1877.2|1879.2|1877.2|1879.7|1877.7|1878.3|1876.3|0
1653461100000|2022-05-25 06:45:00|1879.4|1877.4|1879.9|1877.9|1880.1|1878.1|1878.5|1876.5|0
1653461400000|2022-05-25 06:50:00|1880|1878|1881|1879|1881.3|1879.3|1879.8|1877.8|0
1653461700000|2022-05-25 06:55:00|1880.8|1878.8|1881.3|1879.3|1881.7|1879.7|1880.3|1878.3|0
1653462000000|2022-05-25 07:00:00|1881.2|1879.2|1879.9|1877.9|1881.2|1879.2|1879.6|1877.6|0
1653462300000|2022-05-25 07:05:00|1879.8|1877.8|1880.9|1878.9|1881.7|1879.7|1879.6|1877.6|0
1653462600000|2022-05-25 07:10:00|1880.7|1878.7|1880.8|1878.8|1881.2|1879.2|1880|1878|0
1653462900000|2022-05-25 07:15:00|1880.7|1878.7|1881.8|1879.8|1883.4|1881.4|1880.6|1878.6|0
1653463200000|2022-05-25 07:20:00|1881.9|1879.9|1880.6|1878.6|1881.9|1879.9|1879.1|1877.1|0
1653463500000|2022-05-25 07:25:00|1880.5|1878.5|1879.5|1877.5|1881|1879|1879|1877|0
1653463800000|2022-05-25 07:30:00|1879.3|1877.3|1876.5|1875.3|1879.5|1877.5|1876.5|1875.3|559
1653464100000|2022-05-25 07:35:00|1877|1875.8|1875.5|1874.3|1877|1875.8|1875|1873.8|204
1653464400000|2022-05-25 07:40:00|1876|1874.8|1876|1874.8|1877|1875.8|1875.5|1874.3|225
1653464700000|2022-05-25 07:45:00|1875.5|1874.3|1876.5|1875.3|1876.5|1875.3|1874.5|1873.3|161
1653465000000|2022-05-25 07:50:00|1876|1874.8|1876|1874.8|1877|1875.8|1876|1874.8|219
1653465300000|2022-05-25 07:55:00|1875.5|1874.3|1874.5|1873.3|1876|1874.8|1874.5|1873.3|114
1653465600000|2022-05-25 08:00:00|1875|1873.8|1873.5|1872.3|1875.5|1874.3|1872|1870.8|251
1653465900000|2022-05-25 08:05:00|1874|1872.8|1870|1868.8|1874|1872.8|1870|1868.8|222
1653466200000|2022-05-25 08:10:00|1869.5|1868.3|1871|1869.8|1871.2|1870|1869.5|1868.3|250
1653466500000|2022-05-25 08:15:00|1870.5|1869.3|1870.5|1869.3|1871|1869.8|1869|1867.8|270
1653466800000|2022-05-25 08:20:00|1870.2|1869|1870.5|1869.3|1871|1869.8|1869.5|1868.3|102
1653467100000|2022-05-25 08:25:00|1870.7|1869.5|1871.2|1870|1871.5|1870.3|1870.5|1869.3|168
1653467400000|2022-05-25 08:30:00|1871.5|1870.3|1873.5|1872.3|1873.5|1872.3|1871|1869.8|92
1653467700000|2022-05-25 08:35:00|1873.2|1872|1873|1871.8|1874|1872.8|1872.5|1871.3|295
1653468000000|2022-05-25 08:40:00|1873.2|1872|1874|1872.8|1874|1872.8|1873|1871.8|70
1653468300000|2022-05-25 08:45:00|1873.5|1872.3|1873|1871.8|1873.7|1872.5|1873|1871.8|95
1653468600000|2022-05-25 08:50:00|1872.5|1871.3|1873.5|1872.3|1873.5|1872.3|1872.5|1871.3|80
1653468900000|2022-05-25 08:55:00|1873.2|1872|1871.5|1870.3|1873.5|1872.3|1871.5|1870.3|72
1653469200000|2022-05-25 09:00:00|1871.2|1870|1870.2|1869|1872|1870.8|1870|1868.8|58
1653469500000|2022-05-25 09:05:00|1870|1868.8|1870|1868.8|1871|1869.8|1869.5|1868.3|42
1653469800000|2022-05-25 09:10:00|1870.5|1869.3|1868.5|1867.3|1870.5|1869.3|1868.5|1867.3|138
1653470100000|2022-05-25 09:15:00|1868.2|1867|1870|1868.8|1870|1868.8|1868|1866.8|66
1653470400000|2022-05-25 09:20:00|1870.2|1869|1870.2|1869|1870.5|1869.3|1869.5|1868.3|56
1653470700000|2022-05-25 09:25:00|1870|1868.8|1870.5|1869.3|1871|1869.8|1869.5|1868.3|56
1653471000000|2022-05-25 09:30:00|1870.2|1869|1872|1870.8|1872|1870.8|1869.7|1868.5|93
1653471300000|2022-05-25 09:35:00|1872.5|1871.3|1872|1870.8|1872.5|1871.3|1871.5|1870.3|48
1653471600000|2022-05-25 09:40:00|1871.7|1870.5|1871.7|1870.5|1872.5|1871.3|1871.5|1870.3|36
1653471900000|2022-05-25 09:45:00|1872|1870.8|1873.5|1872.3|1873.5|1872.3|1871.5|1870.3|44
1653472200000|2022-05-25 09:50:00|1873.2|1872|1874|1872.8|1874.5|1873.3|1873|1871.8|92
1653472500000|2022-05-25 09:55:00|1873.7|1872.5|1873.5|1872.3|1874|1872.8|1873.5|1872.3|22
1653472800000|2022-05-25 10:00:00|1873.2|1872|1874.7|1873.5|1875|1873.8|1873.2|1872|45
1653473100000|2022-05-25 10:05:00|1875|1873.8|1875|1873.8|1875|1873.8|1874.2|1873|34
1653473400000|2022-05-25 10:10:00|1875.2|1874|1873.5|1872.3|1875.5|1874.3|1873.2|1872|56
1653473700000|2022-05-25 10:15:00|1873.2|1872|1873.5|1872.3|1873.5|1872.3|1873|1871.8|22
1653474000000|2022-05-25 10:20:00|1874|1872.8|1874|1872.8|1874|1872.8|1873.5|1872.3|50
1653474300000|2022-05-25 10:25:00|1874.5|1873.3|1874|1872.8|1875|1873.8|1874|1872.8|35
1653474600000|2022-05-25 10:30:00|1873.5|1872.3|1873|1871.8|1874|1872.8|1873|1871.8|54
1653474900000|2022-05-25 10:35:00|1873.2|1872|1873.5|1872.3|1873.5|1872.3|1873|1871.8|77
1653475200000|2022-05-25 10:40:00|1873.7|1872.5|1873.7|1872.5|1874|1872.8|1873.5|1872.3|38
1653475500000|2022-05-25 10:45:00|1873.5|1872.3|1871.5|1870.3|1873.7|1872.5|1871.5|1870.3|43
1653475800000|2022-05-25 10:50:00|1871.2|1870|1871.2|1870|1872|1870.8|1870.5|1869.3|48
1653476100000|2022-05-25 10:55:00|1871.5|1870.3|1870.5|1869.3|1871.5|1870.3|1870.5|1869.3|37
1653476400000|2022-05-25 11:00:00|1870.2|1869|1871.5|1870.3|1872|1870.8|1870.2|1869|72
1653476700000|2022-05-25 11:05:00|1871.2|1870|1872|1870.8|1872.2|1871|1871.2|1870|34
1653477000000|2022-05-25 11:10:00|1871.7|1870.5|1870.2|1869|1872|1870.8|1870|1868.8|76
1653477300000|2022-05-25 11:15:00|1870.5|1869.3|1870|1868.8|1871|1869.8|1869|1867.8|74
1653477600000|2022-05-25 11:20:00|1869.5|1868.3|1867.5|1866.3|1869.5|1868.3|1867.5|1866.3|78
1653477900000|2022-05-25 11:25:00|1867|1865.8|1867.7|1866.5|1868|1866.8|1865.5|1864.3|227
1653478200000|2022-05-25 11:30:00|1867.5|1866.3|1866.5|1865.3|1868.5|1867.3|1866.5|1865.3|119
1653478500000|2022-05-25 11:35:00|1866.2|1865|1866.5|1865.3|1866.5|1865.3|1865.5|1864.3|89
1653478800000|2022-05-25 11:40:00|1866.2|1865|1865|1863.8|1866.5|1865.3|1865|1863.8|71
1653479100000|2022-05-25 11:45:00|1865.2|1864|1866|1864.8|1866|1864.8|1864.5|1863.3|53
1653479400000|2022-05-25 11:50:00|1865.7|1864.5|1867|1865.8|1867|1865.8|1865.7|1864.5|24
1653479700000|2022-05-25 11:55:00|1866.7|1865.5|1867|1865.8|1868|1866.8|1866.5|1865.3|38
1653480000000|2022-05-25 12:00:00|1866.5|1865.3|1866.7|1865.5|1867|1865.8|1865.5|1864.3|43
1653480300000|2022-05-25 12:05:00|1867|1865.8|1865.5|1864.3|1867|1865.8|1865.5|1864.3|45
1653480600000|2022-05-25 12:10:00|1865.7|1864.5|1868|1866.8|1868|1866.8|1865.5|1864.3|24
1653480900000|2022-05-25 12:15:00|1868.2|1867|1867.5|1866.3|1868.5|1867.3|1867.5|1866.3|36
1653481200000|2022-05-25 12:20:00|1867.7|1866.5|1868|1866.8|1868|1866.8|1867|1865.8|16
1653481500000|2022-05-25 12:25:00|1867.7|1866.5|1867|1865.8|1868|1866.8|1866.5|1865.3|21
1653481800000|2022-05-25 12:30:00|1866.5|1865.3|1868.2|1867|1869.5|1868.3|1865|1863.8|128
1653482100000|2022-05-25 12:35:00|1868.5|1867.3|1868.2|1867|1869|1867.8|1867.5|1866.3|58
1653482400000|2022-05-25 12:40:00|1868|1866.8|1868.5|1867.3|1869|1867.8|1867|1865.8|46
1653482700000|2022-05-25 12:45:00|1869|1867.8|1869|1867.8|1869.5|1868.3|1868.5|1867.3|58
1653483000000|2022-05-25 12:50:00|1869.5|1868.3|1869.5|1868.3|1870|1868.8|1869|1867.8|49
1653483300000|2022-05-25 12:55:00|1869.2|1868|1869.7|1868.5|1870|1868.8|1868.5|1867.3|61
1653483600000|2022-05-25 13:00:00|1869.5|1868.3|1869.2|1868|1871|1869.8|1869|1867.8|70
1653483900000|2022-05-25 13:05:00|1869.5|1868.3|1871.5|1870.3|1871.5|1870.3|1869|1867.8|32
1653484200000|2022-05-25 13:10:00|1871.2|1870|1869.5|1868.3|1871.2|1870|1869.5|1868.3|39
1653484500000|2022-05-25 13:15:00|1869.7|1868.5|1869.5|1868.3|1869.7|1868.5|1869|1867.8|12
1653484800000|2022-05-25 13:20:00|1869.7|1868.5|1870|1868.8|1870.5|1869.3|1869.5|1868.3|16
1653485100000|2022-05-25 13:25:00|1869.7|1868.5|1869.5|1868.3|1870.5|1869.3|1869|1867.8|73
1653485400000|2022-05-25 13:30:00|1870|1868.8|1874|1872.8|1874.5|1873.3|1869.5|1868.3|328
1653485700000|2022-05-25 13:35:00|1874.5|1873.3|1875|1873.8|1876.5|1875.3|1873.5|1872.3|236
1653486000000|2022-05-25 13:40:00|1875.2|1874|1875.5|1874.3|1876|1874.8|1873.5|1872.3|152
1653486300000|2022-05-25 13:45:00|1876|1874.8|1872.7|1871.5|1877|1875.8|1872.7|1871.5|231
1653486600000|2022-05-25 13:50:00|1873|1871.8|1874.5|1873.3|1874.7|1873.5|1873|1871.8|147
1653486900000|2022-05-25 13:55:00|1875|1873.8|1875|1873.8|1876|1874.8|1874|1872.8|188
1653487200000|2022-05-25 14:00:00|1874.7|1873.5|1875.5|1874.3|1876|1874.8|1873.5|1872.3|159
1653487500000|2022-05-25 14:05:00|1875.2|1874|1874.5|1873.3|1875.5|1874.3|1872.5|1871.3|96
1653487800000|2022-05-25 14:10:00|1874.7|1873.5|1876.5|1875.3|1876.5|1875.3|1873.5|1872.3|152
1653488100000|2022-05-25 14:15:00|1876.2|1875|1877|1875.8|1877.5|1876.3|1875.5|1874.3|216
1653488400000|2022-05-25 14:20:00|1876.7|1875.5|1878.2|1877|1879|1877.8|1876|1874.8|224
1653488700000|2022-05-25 14:25:00|1878.5|1877.3|1880|1878.8|1880|1878.8|1878|1876.8|162
1653489000000|2022-05-25 14:30:00|1880.2|1879|1882|1880.8|1882.5|1881.3|1879|1877.8|327
1653489300000|2022-05-25 14:35:00|1882.2|1881|1882.5|1881.3|1883|1881.8|1881.5|1880.3|136
1653489600000|2022-05-25 14:40:00|1883|1881.8|1880.5|1879.3|1883|1881.8|1880.5|1879.3|106
1653489900000|2022-05-25 14:45:00|1880.7|1879.5|1879.5|1878.3|1881|1879.8|1879|1877.8|133
1653490200000|2022-05-25 14:50:00|1879.7|1878.5|1879.5|1878.3|1880.5|1879.3|1879.5|1878.3|70
1653490500000|2022-05-25 14:55:00|1879.7|1878.5|1881.5|1880.3|1881.5|1880.3|1879.5|1878.3|122
1653490800000|2022-05-25 15:00:00|1881.2|1880|1880|1878.8|1882|1880.8|1879.5|1878.3|367
1653491100000|2022-05-25 15:05:00|1880.2|1879|1881.2|1880|1882|1880.8|1880|1878.8|132
1653491400000|2022-05-25 15:10:00|1881|1879.8|1881.5|1880.3|1882|1880.8|1881|1879.8|44
1653491700000|2022-05-25 15:15:00|1881.7|1880.5|1883|1881.8|1883|1881.8|1881|1879.8|245
1653492000000|2022-05-25 15:20:00|1882.5|1881.3|1882.5|1881.3|1883|1881.8|1881.5|1880.3|124
1653492300000|2022-05-25 15:25:00|1882|1880.8|1882|1880.8|1883|1881.8|1882|1880.8|131
1653492600000|2022-05-25 15:30:00|1881.7|1880.5|1879.5|1878.3|1882|1880.8|1879.2|1878|155
1653492900000|2022-05-25 15:35:00|1880|1878.8|1879|1877.8|1880|1878.8|1878|1876.8|201
1653493200000|2022-05-25 15:40:00|1878.5|1877.3|1879.5|1878.3|1880.5|1879.3|1878|1876.8|192
1653493500000|2022-05-25 15:45:00|1879.7|1878.5|1880.5|1879.3|1881|1879.8|1879.5|1878.3|40
1653493800000|2022-05-25 15:50:00|1880|1878.8|1880|1878.8|1881|1879.8|1879.5|1878.3|74
1653494100000|2022-05-25 15:55:00|1880.5|1879.3|1880.5|1879.3|1881.5|1880.3|1880|1878.8|85
1653494400000|2022-05-25 16:00:00|1880.2|1879|1881|1879.8|1882|1880.8|1880|1878.8|46
1653494700000|2022-05-25 16:05:00|1881.2|1880|1880|1878.8|1882|1880.8|1879.5|1878.3|110
1653495000000|2022-05-25 16:10:00|1879.7|1878.5|1880.5|1879.3|1881|1879.8|1879.5|1878.3|73
1653495300000|2022-05-25 16:15:00|1880.7|1879.5|1880|1878.8|1881|1879.8|1879.5|1878.3|43
1653495600000|2022-05-25 16:20:00|1879.7|1878.5|1878|1876.8|1880|1878.8|1877.5|1876.3|38
1653495900000|2022-05-25 16:25:00|1877.5|1876.3|1878|1876.8|1878|1876.8|1876|1874.8|166
1653496200000|2022-05-25 16:30:00|1878.5|1877.3|1877.5|1876.3|1879|1877.8|1877.5|1876.3|63
1653496500000|2022-05-25 16:35:00|1877.7|1876.5|1877.5|1876.3|1878.5|1877.3|1876.2|1875|58
1653496800000|2022-05-25 16:40:00|1877.7|1876.5|1879.5|1878.3|1879.5|1878.3|1877.5|1876.3|50
1653497100000|2022-05-25 16:45:00|1879.2|1878|1880|1878.8|1880.5|1879.3|1879|1877.8|45
1653497400000|2022-05-25 16:50:00|1879.7|1878.5|1879.5|1878.3|1880|1878.8|1879|1877.8|19
1653497700000|2022-05-25 16:55:00|1879.2|1878|1881|1879.8|1881|1879.8|1878.5|1877.3|51
1653498000000|2022-05-25 17:00:00|1880.5|1879.3|1879.5|1878.3|1881|1879.8|1879|1877.8|36
1653498300000|2022-05-25 17:05:00|1879.7|1878.5|1879.5|1878.3|1880|1878.8|1879|1877.8|56
1653498600000|2022-05-25 17:10:00|1879.2|1878|1879|1877.8|1879.5|1878.3|1877|1875.8|87
1653498900000|2022-05-25 17:15:00|1879.2|1878|1879|1877.8|1880|1878.8|1879|1877.8|76
1653499200000|2022-05-25 17:20:00|1879.2|1878|1879|1877.8|1879.5|1878.3|1878|1876.8|76
1653499500000|2022-05-25 17:25:00|1878.7|1877.5|1880|1878.8|1880.5|1879.3|1878|1876.8|77
1653499800000|2022-05-25 17:30:00|1879.5|1878.3|1880.5|1879.3|1880.5|1879.3|1879.5|1878.3|50
1653500100000|2022-05-25 17:35:00|1880.7|1879.5|1880.5|1879.3|1882|1880.8|1880.5|1879.3|74
1653500400000|2022-05-25 17:40:00|1881|1879.8|1881|1879.8|1881|1879.8|1880|1878.8|41
1653500700000|2022-05-25 17:45:00|1881.5|1880.3|1881.5|1880.3|1881.5|1880.3|1880.5|1879.3|59
1653501000000|2022-05-25 17:50:00|1882|1880.8|1880.5|1879.3|1882|1880.8|1880|1878.8|55
1653501300000|2022-05-25 17:55:00|1880.2|1879|1881.5|1880.3|1881.7|1880.5|1880|1878.8|69
1653501600000|2022-05-25 18:00:00|1881.2|1880|1882.5|1881.3|1885.5|1884.3|1880.5|1879.3|406
1653501900000|2022-05-25 18:05:00|1882.7|1881.5|1879.5|1878.3|1883.5|1882.3|1875.5|1874.3|359
1653502200000|2022-05-25 18:10:00|1879.7|1878.5|1881|1879.8|1883.2|1882|1879|1877.8|225
1653502500000|2022-05-25 18:15:00|1881.2|1880|1882|1880.8|1885|1883.8|1881|1879.8|137
1653502800000|2022-05-25 18:20:00|1882.2|1881|1883.5|1882.3|1884.5|1883.3|1881.5|1880.3|50
1653503100000|2022-05-25 18:25:00|1883.7|1882.5|1886.2|1885|1886.5|1885.3|1883|1881.8|115
1653503400000|2022-05-25 18:30:00|1886.5|1885.3|1887|1885.8|1887.5|1886.3|1885.2|1884|107
1653503700000|2022-05-25 18:35:00|1886.7|1885.5|1886|1884.8|1887.5|1886.3|1885.5|1884.3|113
1653504000000|2022-05-25 18:40:00|1885.5|1884.3|1886|1884.8|1888|1886.8|1885.5|1884.3|96
1653504300000|2022-05-25 18:45:00|1886.2|1885|1885.2|1884|1887|1885.8|1885|1883.8|124
1653504600000|2022-05-25 18:50:00|1885.5|1884.3|1888|1886.8|1888|1886.8|1885.2|1884|140
1653504900000|2022-05-25 18:55:00|1888.5|1887.3|1887.5|1886.3|1888.5|1887.3|1887|1885.8|72
1653505200000|2022-05-25 19:00:00|1887.7|1886.5|1890|1888.8|1891|1889.8|1887|1885.8|147
1653505500000|2022-05-25 19:05:00|1889.5|1888.3|1890.2|1889|1890.5|1889.3|1889|1887.8|133
1653505800000|2022-05-25 19:10:00|1890.5|1889.3|1890.5|1889.3|1891|1889.8|1890|1888.8|63
1653506100000|2022-05-25 19:15:00|1890.7|1889.5|1889|1887.8|1890.7|1889.5|1888.5|1887.3|171
1653506400000|2022-05-25 19:20:00|1889.2|1888|1889|1887.8|1890|1888.8|1888|1886.8|46
1653506700000|2022-05-25 19:25:00|1888.5|1887.3|1888.5|1887.3|1889.5|1888.3|1888|1886.8|75
1653507000000|2022-05-25 19:30:00|1888.7|1887.5|1888|1886.8|1889.7|1888.5|1887.5|1886.3|96
1653507300000|2022-05-25 19:35:00|1887.7|1886.5|1886.5|1885.3|1887.7|1886.5|1886|1884.8|46
1653507600000|2022-05-25 19:40:00|1886.2|1885|1887|1885.8|1887.5|1886.3|1885.5|1884.3|56
1653507900000|2022-05-25 19:45:00|1886.7|1885.5|1886|1884.8|1887|1885.8|1885|1883.8|64
1653508200000|2022-05-25 19:50:00|1885|1883.8|1885|1883.8|1885.5|1884.3|1883|1881.8|199
1653508500000|2022-05-25 19:55:00|1884.5|1883.3|1885.5|1884.3|1886|1884.8|1884.2|1883|115
1653508800000|2022-05-25 20:00:00|1885.7|1884.5|1886|1884.8|1886.5|1885.3|1885.2|1884|75
1653509100000|2022-05-25 20:05:00|1886.2|1885|1884.5|1883.3|1886.7|1885.5|1884.5|1883.3|42
1653509400000|2022-05-25 20:10:00|1884.7|1883.5|1885|1883.8|1885.5|1884.3|1884.2|1883|16
1653509700000|2022-05-25 20:15:00|1884.7|1883.5|1885.2|1884|1885.2|1884|1884.5|1883.3|6
1653510000000|2022-05-25 20:20:00|1885.5|1884.3|1882|1880.8|1885.5|1884.3|1882|1880.8|81
1653510300000|2022-05-25 20:25:00|1882.2|1881|1883|1881.8|1883|1881.8|1881.5|1880.3|24
1653510600000|2022-05-25 20:30:00|1883.2|1882|1884.5|1883.3|1884.5|1883.3|1883.2|1882|4
1653510900000|2022-05-25 20:35:00|1884.2|1883|1884|1882.8|1884.2|1883|1884|1882.8|0
1653511200000|2022-05-25 20:40:00|1883.5|1882.3|1883|1881.8|1883.5|1882.3|1883|1881.8|18
1653511500000|2022-05-25 20:45:00|1883.2|1882|1882.5|1881.3|1883.5|1882.3|1882.5|1881.3|21
1653511800000|2022-05-25 20:50:00|1882.7|1881.5|1883.3|1881.3|1883.3|1881.8|1882.5|1881.3|18
1653512100000|2022-05-25 20:55:00|1883.4|1881.4|1883.1|1881.1|1883.8|1881.8|1883.1|1881.1|0
1653512400000|2022-05-25 21:00:00|1882.8|1880.8|1882.8|1880.8|1882.9|1880.9|1882.8|1880.8|3
1653512700000|2022-05-25 21:05:00|1882.9|1880.9|1882.9|1880.9|1882.9|1880.9|1882.8|1880.8|0
1653513000000|2022-05-25 21:10:00|1882.8|1880.8|1882.8|1880.8|1882.9|1880.9|1882.8|1880.8|0
1653513300000|2022-05-25 21:15:00|1883.6|1881.6|1883.6|1881.6|1883.6|1881.6|1883.5|1881.5|0
1653513600000|2022-05-25 21:20:00|1883.5|1881.5|1883.5|1881.5|1883.6|1881.6|1883.4|1881.4|0
1653513900000|2022-05-25 21:25:00|1883.6|1881.6|1883.7|1881.7|1883.7|1881.7|1883.4|1881.4|0
1653514200000|2022-05-25 21:30:00|1883.6|1881.6|1883.8|1881.8|1883.8|1881.8|1883.6|1881.6|0
1653514500000|2022-05-25 21:35:00|1883.7|1881.7|1883.8|1881.8|1883.8|1881.8|1883.7|1881.7|0
1653514800000|2022-05-25 21:40:00|1883.9|1881.9|1883.9|1881.9|1883.9|1881.9|1883.7|1881.7|0
1653515100000|2022-05-25 21:45:00|1883.8|1881.8|1883.8|1881.8|1884|1882|1883.7|1881.7|0
1653515400000|2022-05-25 21:50:00|1883.9|1881.9|1884.1|1882.1|1884.1|1882.1|1883.8|1881.8|0
1653515700000|2022-05-25 21:55:00|1884|1882|1883.9|1881.9|1884|1882|1883.7|1881.7|0
1653516000000|2022-05-25 22:00:00|1884.4|1882.4|1886.2|1884.2|1886.2|1884.2|1884.1|1882.1|0
1653516300000|2022-05-25 22:05:00|1886|1884|1886.1|1884.1|1886.5|1884.5|1886|1884|0
1653516600000|2022-05-25 22:10:00|1886.2|1884.2|1887.5|1885.5|1887.6|1885.6|1886.1|1884.1|0
1653516900000|2022-05-25 22:15:00|1887.6|1885.6|1889.1|1887.1|1889.1|1887.1|1887.3|1885.3|0
1653517200000|2022-05-25 22:20:00|1889|1887|1889.3|1887.3|1889.4|1887.4|1889|1887|0
1653517500000|2022-05-25 22:25:00|1889|1887|1887.6|1885.6|1889|1887|1887.5|1885.5|0
1653517800000|2022-05-25 22:30:00|1887.7|1885.7|1887|1885|1887.7|1885.7|1887|1885|0
1653518100000|2022-05-25 22:35:00|1887.1|1885.1|1887.2|1885.2|1887.3|1885.3|1887|1885|0
1653518400000|2022-05-25 22:40:00|1887.3|1885.3|1887.3|1885.3|1887.4|1885.4|1887.3|1885.3|0
1653518700000|2022-05-25 22:45:00|1887.1|1885.1|1886.7|1884.7|1887.1|1885.1|1886.6|1884.6|0
1653519000000|2022-05-25 22:50:00|1886.6|1884.6|1886.7|1884.7|1886.7|1884.7|1886.6|1884.6|0
1653519300000|2022-05-25 22:55:00|1886.8|1884.8|1888|1886|1888.2|1886.2|1886.8|1884.8|0
1653519600000|2022-05-25 23:00:00|1888.2|1886.2|1887.6|1885.6|1888.4|1886.4|1887|1885|0
1653519900000|2022-05-25 23:05:00|1887.5|1885.5|1887.4|1885.4|1887.6|1885.6|1887.3|1885.3|0
1653520200000|2022-05-25 23:10:00|1887.6|1885.6|1888|1886|1888|1886|1887.6|1885.6|0
1653520500000|2022-05-25 23:15:00|1888.2|1886.2|1887.8|1885.8|1888.2|1886.2|1887.6|1885.6|0
1653520800000|2022-05-25 23:20:00|1887.6|1885.6|1887.7|1885.7|1887.8|1885.8|1887.3|1885.3|0
1653521100000|2022-05-25 23:25:00|1887.6|1885.6|1887.6|1885.6|1887.8|1885.8|1887.2|1885.2|0
1653521400000|2022-05-25 23:30:00|1887.8|1885.8|1886.7|1884.7|1888.8|1886.8|1886.7|1884.7|0
1653521700000|2022-05-25 23:35:00|1886.9|1884.9|1886.1|1884.1|1886.9|1884.9|1886|1884|0
1653522000000|2022-05-25 23:40:00|1886|1884|1886|1884|1886.7|1884.7|1885.7|1883.7|0
1653522300000|2022-05-25 23:45:00|1886.1|1884.1|1882|1880.8|1886.6|1884.6|1882|1880.8|512
1653522600000|2022-05-25 23:50:00|1881.5|1880.3|1880.5|1879.3|1882.5|1881.3|1880|1878.8|247
1653522900000|2022-05-25 23:55:00|1879.7|1878.5|1879|1877.8|1880.5|1879.3|1878|1876.8|635
1653523200000|2022-05-26 00:00:00|1878.8|1878|1886.3|1885.5|1887.3|1886.5|1878|1877.2|1669
1653523500000|2022-05-26 00:05:00|1886|1885.2|1891.3|1890.5|1891.3|1890.5|1885.8|1885|868
1653523800000|2022-05-26 00:10:00|1891.8|1891|1891.8|1891|1893.3|1892.5|1889.3|1888.5|830
1653524100000|2022-05-26 00:15:00|1891.5|1890.7|1888.3|1887.5|1891.8|1891|1887.3|1886.5|671
1653524400000|2022-05-26 00:20:00|1888|1887.2|1887.5|1886.7|1889.3|1888.5|1887.3|1886.5|292
1653524700000|2022-05-26 00:25:00|1887.8|1887|1889.8|1889|1890.3|1889.5|1887.3|1886.5|333
1653525000000|2022-05-26 00:30:00|1890.3|1889.5|1892.8|1892|1892.8|1892|1889.5|1888.7|710
1653525300000|2022-05-26 00:35:00|1892.3|1891.5|1889.8|1889|1892.8|1892|1888.8|1888|407
1653525600000|2022-05-26 00:40:00|1890|1889.2|1891|1890.2|1891.3|1890.5|1888.8|1888|286
1653525900000|2022-05-26 00:45:00|1891.3|1890.5|1891.3|1890.5|1891.8|1891|1890.8|1890|311
1653526200000|2022-05-26 00:50:00|1890.8|1890|1889.3|1888.5|1891.3|1890.5|1889.3|1888.5|379
1653526500000|2022-05-26 00:55:00|1888.8|1888|1889.8|1889|1890.3|1889.5|1887.8|1887|428
1653526800000|2022-05-26 01:00:00|1890.3|1889.5|1889.8|1889|1890.8|1890|1889.3|1888.5|362
1653527100000|2022-05-26 01:05:00|1889.3|1888.5|1889.8|1889|1890.8|1890|1888.3|1887.5|331
1653527400000|2022-05-26 01:10:00|1890.3|1889.5|1889.8|1889|1890.8|1890|1889.3|1888.5|280
1653527700000|2022-05-26 01:15:00|1890.3|1889.5|1890.3|1889.5|1891.3|1890.5|1889.8|1889|260
1653528000000|2022-05-26 01:20:00|1889.8|1889|1888.3|1887.5|1890.3|1889.5|1887.3|1886.5|205
1653528300000|2022-05-26 01:25:00|1888.5|1887.7|1886.8|1886|1888.5|1887.7|1886.8|1886|243
1653528600000|2022-05-26 01:30:00|1886.3|1885.5|1886.8|1886|1887.3|1886.5|1885.3|1884.5|342
1653528900000|2022-05-26 01:35:00|1886.3|1885.5|1883.8|1883|1886.8|1886|1883.3|1882.5|288
1653529200000|2022-05-26 01:40:00|1883.5|1882.7|1882.8|1882|1884.8|1884|1882.8|1882|251
1653529500000|2022-05-26 01:45:00|1883.3|1882.5|1881.8|1881|1883.8|1883|1880.8|1880|361
1653529800000|2022-05-26 01:50:00|1881.3|1880.5|1882.3|1881.5|1882.8|1882|1880.8|1880|209
1653530100000|2022-05-26 01:55:00|1882|1881.2|1880.3|1879.5|1882.3|1881.5|1879.8|1879|183
1653530400000|2022-05-26 02:00:00|1880.8|1880|1880.3|1879.5|1881.3|1880.5|1879.3|1878.5|269
1653530700000|2022-05-26 02:05:00|1880.8|1880|1880.3|1879.5|1880.8|1880|1879.8|1879|273
1653531000000|2022-05-26 02:10:00|1880.8|1880|1878.8|1878|1880.8|1880|1878.3|1877.5|388
1653531300000|2022-05-26 02:15:00|1878.3|1877.5|1880.8|1880|1880.8|1880|1878.3|1877.5|170
1653531600000|2022-05-26 02:20:00|1881.3|1880.5|1881.8|1881|1882|1881.2|1880.8|1880|152
1653531900000|2022-05-26 02:25:00|1882.3|1881.5|1883.8|1883|1883.8|1883|1881.8|1881|317
1653532200000|2022-05-26 02:30:00|1884.3|1883.5|1884.8|1884|1884.8|1884|1884.3|1883.5|74
1653532500000|2022-05-26 02:35:00|1884.3|1883.5|1883.8|1883|1884.3|1883.5|1883.3|1882.5|123
1653532800000|2022-05-26 02:40:00|1884|1883.2|1882.8|1882|1884.3|1883.5|1882.3|1881.5|201
1653533100000|2022-05-26 02:45:00|1882.3|1881.5|1881.8|1881|1882.8|1882|1881.8|1881|65
1653533400000|2022-05-26 02:50:00|1882|1881.2|1882.3|1881.5|1882.3|1881.5|1881.8|1881|67
1653533700000|2022-05-26 02:55:00|1882.8|1882|1882.3|1881.5|1882.8|1882|1881.8|1881|48
1653534000000|2022-05-26 03:00:00|1881.8|1881|1881.8|1881|1881.8|1881|1881.8|1881|26
1653534300000|2022-05-26 03:05:00|1882.3|1881.5|1881.3|1880.5|1882.3|1881.5|1880.3|1879.5|166
1653534600000|2022-05-26 03:10:00|1880.8|1880|1881.3|1880.5|1881.5|1880.7|1880.8|1880|129
1653534900000|2022-05-26 03:15:00|1880.8|1880|1879.8|1879|1880.8|1880|1879.8|1879|143
1653535200000|2022-05-26 03:20:00|1880.3|1879.5|1881.8|1881|1881.8|1881|1880.3|1879.5|114
1653535500000|2022-05-26 03:25:00|1881.5|1880.7|1882.8|1882|1882.8|1882|1881.3|1880.5|144
1653535800000|2022-05-26 03:30:00|1882.3|1881.5|1884.3|1883.5|1884.8|1884|1881.8|1881|416
1653536100000|2022-05-26 03:35:00|1884.5|1883.7|1883.8|1883|1885.3|1884.5|1883.8|1883|258
1653536400000|2022-05-26 03:40:00|1884.3|1883.5|1884.3|1883.5|1884.8|1884|1883.8|1883|158
1653536700000|2022-05-26 03:45:00|1884.8|1884|1884.8|1884|1884.8|1884|1884.3|1883.5|115
1653537000000|2022-05-26 03:50:00|1884.3|1883.5|1883.8|1883|1884.3|1883.5|1883.3|1882.5|363
1653537300000|2022-05-26 03:55:00|1883.3|1882.5|1884.8|1884|1885.3|1884.5|1883.3|1882.5|173
1653537600000|2022-05-26 04:00:00|1885.3|1884.5|1884.8|1884|1885.3|1884.5|1884.8|1884|199
1653537900000|2022-05-26 04:05:00|1885.3|1884.5|1884.8|1884|1885.3|1884.5|1884.8|1884|251
1653538200000|2022-05-26 04:10:00|1884.3|1883.5|1883.3|1882.5|1884.8|1884|1883.3|1882.5|157
1653538500000|2022-05-26 04:15:00|1883.8|1883|1882.8|1882|1883.8|1883|1882.5|1881.7|187
1653538800000|2022-05-26 04:20:00|1883.3|1882.5|1882.3|1881.5|1883.8|1883|1881.8|1881|247
1653539100000|2022-05-26 04:25:00|1882|1881.2|1881.8|1881|1882.3|1881.5|1881.3|1880.5|131
1653539400000|2022-05-26 04:30:00|1882|1881.2|1881.3|1880.5|1882.3|1881.5|1881.3|1880.5|189
1653539700000|2022-05-26 04:35:00|1881.8|1881|1881.8|1881|1881.8|1881|1881.3|1880.5|85
1653540000000|2022-05-26 04:40:00|1881.3|1880.5|1880.8|1880|1881.8|1881|1880.8|1880|193
1653540300000|2022-05-26 04:45:00|1881.3|1880.5|1881.3|1880.5|1881.3|1880.5|1881.3|1880.5|207
1653540600000|2022-05-26 04:50:00|1880.8|1880|1879.8|1879|1881.3|1880.5|1879.8|1879|434
1653540900000|2022-05-26 04:55:00|1879.3|1878.5|1879.8|1879|1879.8|1879|1878.8|1878|332
1653541200000|2022-05-26 05:00:00|1880.3|1879.5|1879.8|1879|1880.3|1879.5|1878.8|1878|193
1653541500000|2022-05-26 05:05:00|1879.3|1878.5|1880.3|1879.5|1880.3|1879.5|1879.3|1878.5|235
1653541800000|2022-05-26 05:10:00|1880.8|1880|1880.3|1879.5|1880.8|1880|1879.8|1879|252
1653542100000|2022-05-26 05:15:00|1880|1879.2|1880.3|1879.5|1880.8|1880|1879.3|1878.5|200
1653542400000|2022-05-26 05:20:00|1880.8|1880|1879.8|1879|1880.8|1880|1879.8|1879|137
1653542700000|2022-05-26 05:25:00|1880.3|1879.5|1879.8|1879|1880.3|1879.5|1879.3|1878.5|340
1653543000000|2022-05-26 05:30:00|1880.3|1879.5|1880.3|1879.5|1880.8|1880|1879.8|1879|328
1653543300000|2022-05-26 05:35:00|1880.8|1880|1879.3|1878.5|1880.8|1880|1879.3|1878.5|350
1653543600000|2022-05-26 05:40:00|1879.8|1879|1879.8|1879|1880.3|1879.5|1879.8|1879|308
1653543900000|2022-05-26 05:45:00|1880.3|1879.5|1880.3|1879.5|1880.3|1879.5|1879.8|1879|176
1653544200000|2022-05-26 05:50:00|1879.8|1879|1878.8|1878|1880.3|1879.5|1878.8|1878|913
1653544500000|2022-05-26 05:55:00|1878.3|1877.5|1877.3|1876.5|1879.3|1878.5|1877.3|1876.5|3772
1653544800000|2022-05-26 06:00:00|1877.5|1876.7|1877.3|1876.5|1878.3|1877.5|1876.8|1876|3572
1653545100000|2022-05-26 06:05:00|1877.8|1877|1878|1876|1878.3|1877.5|1877.3|1875.8|530
1653545400000|2022-05-26 06:10:00|1878.1|1876.1|1878.1|1876.1|1879|1877|1877.9|1875.9|2
1653545700000|2022-05-26 06:15:00|1878.2|1876.2|1879.9|1877.9|1879.9|1877.9|1878|1876|338
1653546000000|2022-05-26 06:20:00|1880|1878|1880.3|1878.3|1880.3|1878.3|1879.3|1877.3|0
1653546300000|2022-05-26 06:25:00|1880.1|1878.1|1879.9|1877.9|1880.1|1878.1|1879.4|1877.4|0
1653546600000|2022-05-26 06:30:00|1879.7|1877.7|1878.8|1876.8|1879.7|1877.7|1878.7|1876.7|0
1653546900000|2022-05-26 06:35:00|1878.7|1876.7|1879.6|1877.6|1880|1878|1878.7|1876.7|0
1653547200000|2022-05-26 06:40:00|1879.4|1877.4|1879.8|1877.8|1880|1878|1879.4|1877.4|0
1653547500000|2022-05-26 06:45:00|1879.9|1877.9|1879.9|1877.9|1880.7|1878.7|1879.9|1877.9|0
1653547800000|2022-05-26 06:50:00|1880|1878|1880.3|1878.3|1880.3|1878.3|1880|1878|0
1653548100000|2022-05-26 06:55:00|1880.5|1878.5|1880.3|1878.3|1881|1879|1880.1|1878.1|0
1653548400000|2022-05-26 07:00:00|1880.2|1878.2|1878.8|1876.8|1881|1879|1878.8|1876.8|0
1653548700000|2022-05-26 07:05:00|1878.5|1876.5|1879.6|1877.6|1879.8|1877.8|1877.9|1875.9|0
1653549000000|2022-05-26 07:10:00|1879.8|1877.8|1879.3|1877.3|1880.1|1878.1|1879.1|1877.1|0
1653549300000|2022-05-26 07:15:00|1879.2|1877.2|1880.9|1878.9|1881.1|1879.1|1879.2|1877.2|0
1653549600000|2022-05-26 07:20:00|1881|1879|1881.7|1879.7|1881.8|1879.8|1880.5|1878.5|0
1653549900000|2022-05-26 07:25:00|1881.8|1879.8|1881.3|1879.3|1882.2|1880.2|1880.9|1878.9|0
1653550200000|2022-05-26 07:30:00|1881.4|1879.4|1881.5|1880.3|1881.9|1880.3|1880|1878.8|176
1653550500000|2022-05-26 07:35:00|1881.7|1880.5|1882.5|1881.3|1883|1881.8|1881.5|1880.3|123
1653550800000|2022-05-26 07:40:00|1882.7|1881.5|1883|1881.8|1883.5|1882.3|1882.5|1881.3|35
1653551100000|2022-05-26 07:45:00|1883.2|1882|1882.5|1881.3|1883.5|1882.3|1882|1880.8|59
1653551400000|2022-05-26 07:50:00|1882.2|1881|1882.2|1881|1883.2|1882|1882|1880.8|61
1653551700000|2022-05-26 07:55:00|1882.5|1881.3|1883.5|1882.3|1883.5|1882.3|1882.5|1881.3|68
1653552000000|2022-05-26 08:00:00|1883.2|1882|1882.5|1881.3|1883.5|1882.3|1882|1880.8|51
1653552300000|2022-05-26 08:05:00|1882.2|1881|1882.5|1881.3|1883|1881.8|1882|1880.8|24
1653552600000|2022-05-26 08:10:00|1882.2|1881|1881|1879.8|1882.5|1881.3|1881|1879.8|32
1653552900000|2022-05-26 08:15:00|1881.2|1880|1881|1879.8|1881.7|1880.5|1880.5|1879.3|84
1653553200000|2022-05-26 08:20:00|1880.7|1879.5|1881|1879.8|1882|1880.8|1880.7|1879.5|44
1653553500000|2022-05-26 08:25:00|1881.2|1880|1880.5|1879.3|1881.5|1880.3|1880.5|1879.3|36
1653553800000|2022-05-26 08:30:00|1880.7|1879.5|1879.5|1878.3|1881|1879.8|1879.5|1878.3|50
1653554100000|2022-05-26 08:35:00|1879.7|1878.5|1879|1877.8|1879.7|1878.5|1878.5|1877.3|31
1653554400000|2022-05-26 08:40:00|1879.5|1878.3|1879|1877.8|1879.5|1878.3|1878.5|1877.3|36
1653554700000|2022-05-26 08:45:00|1878.5|1877.3|1878.2|1877|1878.5|1877.3|1877.5|1876.3|45
1653555000000|2022-05-26 08:50:00|1878.5|1877.3|1879|1877.8|1879.5|1878.3|1878|1876.8|8
1653555300000|2022-05-26 08:55:00|1879.2|1878|1880|1878.8|1880|1878.8|1879|1877.8|40
1653555600000|2022-05-26 09:00:00|1879.7|1878.5|1877.7|1876.5|1880|1878.8|1877.7|1876.5|113
1653555900000|2022-05-26 09:05:00|1877.5|1876.3|1878.2|1877|1878.5|1877.3|1877.2|1876|119
1653556200000|2022-05-26 09:10:00|1878|1876.8|1878.5|1877.3|1878.5|1877.3|1877.5|1876.3|36
1653556500000|2022-05-26 09:15:00|1879|1877.8|1879.5|1878.3|1879.5|1878.3|1878.5|1877.3|123
1653556800000|2022-05-26 09:20:00|1879.7|1878.5|1880|1878.8|1880.5|1879.3|1879.2|1878|95
1653557100000|2022-05-26 09:25:00|1880.2|1879|1880.5|1879.3|1881|1879.8|1880.2|1879|61
1653557400000|2022-05-26 09:30:00|1880.7|1879.5|1881|1879.8|1881|1879.8|1880.5|1879.3|52
1653557700000|2022-05-26 09:35:00|1880.5|1879.3|1880.5|1879.3|1881|1879.8|1880.5|1879.3|79
1653558000000|2022-05-26 09:40:00|1881|1879.8|1882|1880.8|1882|1880.8|1881|1879.8|45
1653558300000|2022-05-26 09:45:00|1882.5|1881.3|1882.5|1881.3|1883|1881.8|1882.5|1881.3|89
1653558600000|2022-05-26 09:50:00|1882.7|1881.5|1882.5|1881.3|1883|1881.8|1882.5|1881.3|50
1653558900000|2022-05-26 09:55:00|1883|1881.8|1883|1881.8|1883.5|1882.3|1882.7|1881.5|73
1653559200000|2022-05-26 10:00:00|1883.2|1882|1883|1881.8|1883.5|1882.3|1883|1881.8|29
1653559500000|2022-05-26 10:05:00|1883.2|1882|1884|1882.8|1884|1882.8|1882.5|1881.3|33
1653559800000|2022-05-26 10:10:00|1883.7|1882.5|1882.5|1881.3|1884|1882.8|1882|1880.8|48
1653560100000|2022-05-26 10:15:00|1882.2|1881|1882|1880.8|1882.2|1881|1882|1880.8|7
1653560400000|2022-05-26 10:20:00|1882.2|1881|1881.5|1880.3|1882.5|1881.3|1881.5|1880.3|25
1653560700000|2022-05-26 10:25:00|1881.7|1880.5|1880.7|1879.5|1881.7|1880.5|1880.7|1879.5|14
1653561000000|2022-05-26 10:30:00|1880.5|1879.3|1880|1878.8|1881|1879.8|1880|1878.8|21
1653561300000|2022-05-26 10:35:00|1880.2|1879|1880|1878.8|1880.5|1879.3|1879.5|1878.3|12
1653561600000|2022-05-26 10:40:00|1879.7|1878.5|1879.5|1878.3|1880|1878.8|1879|1877.8|61
1653561900000|2022-05-26 10:45:00|1880|1878.8|1880|1878.8|1880.5|1879.3|1879.5|1878.3|93
1653562200000|2022-05-26 10:50:00|1880.2|1879|1881|1879.8|1881.5|1880.3|1880|1878.8|41
1653562500000|2022-05-26 10:55:00|1881.2|1880|1881.5|1880.3|1882|1880.8|1881|1879.8|77
1653562800000|2022-05-26 11:00:00|1882|1880.8|1883.5|1882.3|1884|1882.8|1881.5|1880.3|143
1653563100000|2022-05-26 11:05:00|1883|1881.8|1882.5|1881.3|1883|1881.8|1882|1880.8|91
1653563400000|2022-05-26 11:10:00|1883|1881.8|1884.5|1883.3|1885|1883.8|1882.5|1881.3|56
1653563700000|2022-05-26 11:15:00|1884.7|1883.5|1885|1883.8|1885.5|1884.3|1884.5|1883.3|107
1653564000000|2022-05-26 11:20:00|1885.5|1884.3|1887|1885.8|1887|1885.8|1884.5|1883.3|71
1653564300000|2022-05-26 11:25:00|1886.7|1885.5|1887.5|1886.3|1888|1886.8|1886|1884.8|77
1653564600000|2022-05-26 11:30:00|1888|1886.8|1886|1884.8|1888|1886.8|1886|1884.8|62
1653564900000|2022-05-26 11:35:00|1886.5|1885.3|1886|1884.8|1886.5|1885.3|1885.5|1884.3|88
1653565200000|2022-05-26 11:40:00|1886.5|1885.3|1886.2|1885|1886.5|1885.3|1886|1884.8|12
1653565500000|2022-05-26 11:45:00|1886|1884.8|1887.5|1886.3|1887.5|1886.3|1886|1884.8|41
1653565800000|2022-05-26 11:50:00|1887.2|1886|1886|1884.8|1887.5|1886.3|1886|1884.8|20
1653566100000|2022-05-26 11:55:00|1885.7|1884.5|1886|1884.8|1886|1884.8|1885.2|1884|25
1653566400000|2022-05-26 12:00:00|1885.7|1884.5|1885.5|1884.3|1886|1884.8|1885|1883.8|30
1653566700000|2022-05-26 12:05:00|1885.2|1884|1885|1883.8|1885.5|1884.3|1884.5|1883.3|39
1653567000000|2022-05-26 12:10:00|1885.2|1884|1885|1883.8|1885.5|1884.3|1885|1883.8|6
1653567300000|2022-05-26 12:15:00|1884.5|1883.3|1885|1883.8|1885|1883.8|1884|1882.8|11
1653567600000|2022-05-26 12:20:00|1885.2|1884|1885|1883.8|1885.5|1884.3|1885|1883.8|35
1653567900000|2022-05-26 12:25:00|1885.2|1884|1885|1883.8|1885.5|1884.3|1884.7|1883.5|15
1653568200000|2022-05-26 12:30:00|1884.5|1883.3|1884.5|1883.3|1885.5|1884.3|1882.5|1881.3|152
1653568500000|2022-05-26 12:35:00|1884.2|1883|1885|1883.8|1885|1883.8|1883.5|1882.3|24
1653568800000|2022-05-26 12:40:00|1885.5|1884.3|1887|1885.8|1887|1885.8|1885|1883.8|176
1653569100000|2022-05-26 12:45:00|1886.5|1885.3|1887.5|1886.3|1887.5|1886.3|1886.5|1885.3|50
1653569400000|2022-05-26 12:50:00|1887.2|1886|1887.7|1886.5|1888|1886.8|1886.5|1885.3|31
1653569700000|2022-05-26 12:55:00|1887.5|1886.3|1886.7|1885.5|1887.5|1886.3|1886.5|1885.3|35
1653570000000|2022-05-26 13:00:00|1887|1885.8|1886.5|1885.3|1887|1885.8|1886.5|1885.3|57
1653570300000|2022-05-26 13:05:00|1886.2|1885|1885|1883.8|1886.5|1885.3|1885|1883.8|63
1653570600000|2022-05-26 13:10:00|1884.7|1883.5|1885.7|1884.5|1886|1884.8|1884.5|1883.3|49
1653570900000|2022-05-26 13:15:00|1886|1884.8|1884.5|1883.3|1886|1884.8|1884.5|1883.3|60
1653571200000|2022-05-26 13:20:00|1884.7|1883.5|1885|1883.8|1885.5|1884.3|1884.5|1883.3|61
1653571500000|2022-05-26 13:25:00|1884.7|1883.5|1884.2|1883|1885|1883.8|1884|1882.8|54
1653571800000|2022-05-26 13:30:00|1884|1882.8|1889|1887.8|1889.5|1888.3|1883.5|1882.3|269
1653572100000|2022-05-26 13:35:00|1889.5|1888.3|1890.2|1889|1892|1890.8|1888.5|1887.3|827
1653572400000|2022-05-26 13:40:00|1890.5|1889.3|1891.5|1890.3|1892.5|1891.3|1890|1888.8|319
1653572700000|2022-05-26 13:45:00|1891|1889.8|1892|1890.8|1893|1891.8|1890|1888.8|346
1653573000000|2022-05-26 13:50:00|1892.5|1891.3|1893|1891.8|1894.5|1893.3|1892|1890.8|661
1653573300000|2022-05-26 13:55:00|1893.2|1892|1892.5|1891.3|1893.5|1892.3|1892|1890.8|323
1653573600000|2022-05-26 14:00:00|1893|1891.8|1893|1891.8|1894|1892.8|1892.2|1891|273
1653573900000|2022-05-26 14:05:00|1892.7|1891.5|1894|1892.8|1894|1892.8|1892.5|1891.3|267
1653574200000|2022-05-26 14:10:00|1893.5|1892.3|1895.5|1894.3|1896|1894.8|1893|1891.8|168
1653574500000|2022-05-26 14:15:00|1895.7|1894.5|1896|1894.8|1896.5|1895.3|1895|1893.8|253
1653574800000|2022-05-26 14:20:00|1895.5|1894.3|1897|1895.8|1897|1895.8|1895|1893.8|365
1653575100000|2022-05-26 14:25:00|1896.7|1895.5|1894.7|1893.5|1896.7|1895.5|1894.5|1893.3|128
1653575400000|2022-05-26 14:30:00|1895|1893.8|1895|1893.8|1895.5|1894.3|1894.5|1893.3|215
1653575700000|2022-05-26 14:35:00|1895.2|1894|1896|1894.8|1896.5|1895.3|1895.2|1894|106
1653576000000|2022-05-26 14:40:00|1896.2|1895|1895.5|1894.3|1896.5|1895.3|1895|1893.8|108
1653576300000|2022-05-26 14:45:00|1895|1893.8|1896|1894.8|1896.5|1895.3|1894.5|1893.3|87
1653576600000|2022-05-26 14:50:00|1896.2|1895|1896.2|1895|1897|1895.8|1895.5|1894.3|158
1653576900000|2022-05-26 14:55:00|1896.5|1895.3|1897|1895.8|1897|1895.8|1896|1894.8|55
1653577200000|2022-05-26 15:00:00|1896.7|1895.5|1898.5|1897.3|1898.5|1897.3|1896.5|1895.3|282
1653577500000|2022-05-26 15:05:00|1898.2|1897|1897.5|1896.3|1898.5|1897.3|1897.5|1896.3|170
1653577800000|2022-05-26 15:10:00|1897.7|1896.5|1899.5|1898.3|1899.5|1898.3|1897.5|1896.3|123
1653578100000|2022-05-26 15:15:00|1899|1897.8|1898.5|1897.3|1899.5|1898.3|1898.2|1897|153
1653578400000|2022-05-26 15:20:00|1898|1896.8|1898.5|1897.3|1899.5|1898.3|1897.7|1896.5|144
1653578700000|2022-05-26 15:25:00|1898.7|1897.5|1898.5|1897.3|1899|1897.8|1897.5|1896.3|131
1653579000000|2022-05-26 15:30:00|1898|1896.8|1896|1894.8|1899|1897.8|1896|1894.8|99
1653579300000|2022-05-26 15:35:00|1895.7|1894.5|1898|1896.8|1898|1896.8|1895.5|1894.3|304
1653579600000|2022-05-26 15:40:00|1897.5|1896.3|1898|1896.8|1898.5|1897.3|1897|1895.8|67
1653579900000|2022-05-26 15:45:00|1897.5|1896.3|1897|1895.8|1898|1896.8|1896.5|1895.3|74
1653580200000|2022-05-26 15:50:00|1896.7|1895.5|1897|1895.8|1897|1895.8|1896.5|1895.3|103
1653580500000|2022-05-26 15:55:00|1897.2|1896|1897.5|1896.3|1898|1896.8|1897|1895.8|92
1653580800000|2022-05-26 16:00:00|1898|1896.8|1899|1897.8|1899|1897.8|1897|1895.8|118
1653581100000|2022-05-26 16:05:00|1898.7|1897.5|1898.5|1897.3|1898.7|1897.5|1898|1896.8|28
1653581400000|2022-05-26 16:10:00|1899|1897.8|1900|1898.8|1900.5|1899.3|1898.5|1897.3|104
1653581700000|2022-05-26 16:15:00|1899.5|1898.3|1900|1898.8|1900|1898.8|1899.5|1898.3|69
1653582000000|2022-05-26 16:20:00|1900.2|1899|1901|1899.8|1901|1899.8|1900|1898.8|66
1653582300000|2022-05-26 16:25:00|1901.5|1900.3|1901.5|1900.3|1902|1900.8|1901.5|1900.3|212
1653582600000|2022-05-26 16:30:00|1902|1900.8|1901.5|1900.3|1902|1900.8|1901.5|1900.3|43
1653582900000|2022-05-26 16:35:00|1901.2|1900|1901.5|1900.3|1902|1900.8|1901|1899.8|39
1653583200000|2022-05-26 16:40:00|1902|1900.8|1902|1900.8|1902.5|1901.3|1901|1899.8|81
1653583500000|2022-05-26 16:45:00|1901.7|1900.5|1902|1900.8|1902.5|1901.3|1901.5|1900.3|73
1653583800000|2022-05-26 16:50:00|1902.2|1901|1903|1901.8|1903|1901.8|1902|1900.8|108
1653584100000|2022-05-26 16:55:00|1903.5|1902.3|1903|1901.8|1903.5|1902.3|1903|1901.8|125
1653584400000|2022-05-26 17:00:00|1903.5|1902.3|1903|1901.8|1903.5|1902.3|1902.5|1901.3|66
1653584700000|2022-05-26 17:05:00|1903.2|1902|1903.5|1902.3|1903.5|1902.3|1902.5|1901.3|49
1653585000000|2022-05-26 17:10:00|1903.7|1902.5|1902.5|1901.3|1904|1902.8|1901.5|1900.3|137
1653585300000|2022-05-26 17:15:00|1902|1900.8|1902|1900.8|1902.5|1901.3|1901.2|1900|51
1653585600000|2022-05-26 17:20:00|1902.5|1901.3|1900.5|1899.3|1902.5|1901.3|1900.5|1899.3|66
1653585900000|2022-05-26 17:25:00|1901|1899.8|1900.2|1899|1901.5|1900.3|1899.5|1898.3|43
1653586200000|2022-05-26 17:30:00|1900.5|1899.3|1901.7|1900.5|1902|1900.8|1900.5|1899.3|44
1653586500000|2022-05-26 17:35:00|1901.5|1900.3|1901|1899.8|1901.5|1900.3|1900.5|1899.3|13
1653586800000|2022-05-26 17:40:00|1901.2|1900|1901|1899.8|1902|1900.8|1900.5|1899.3|38
1653587100000|2022-05-26 17:45:00|1901.5|1900.3|1901|1899.8|1901.5|1900.3|1900.5|1899.3|56
1653587400000|2022-05-26 17:50:00|1900.7|1899.5|1901|1899.8|1901|1899.8|1900.5|1899.3|28
1653587700000|2022-05-26 17:55:00|1901.5|1900.3|1902|1900.8|1902|1900.8|1900|1898.8|62
1653588000000|2022-05-26 18:00:00|1901.7|1900.5|1901.5|1900.3|1902|1900.8|1900.5|1899.3|39
1653588300000|2022-05-26 18:05:00|1901.2|1900|1901|1899.8|1901.5|1900.3|1900|1898.8|52
1653588600000|2022-05-26 18:10:00|1900.7|1899.5|1901|1899.8|1901.5|1900.3|1900|1898.8|70
1653588900000|2022-05-26 18:15:00|1901.2|1900|1900.5|1899.3|1901.5|1900.3|1900.5|1899.3|20
1653589200000|2022-05-26 18:20:00|1900.7|1899.5|1902|1900.8|1902|1900.8|1900.5|1899.3|16
1653589500000|2022-05-26 18:25:00|1901.7|1900.5|1901|1899.8|1902|1900.8|1900.5|1899.3|46
1653589800000|2022-05-26 18:30:00|1900.7|1899.5|1900|1898.8|1901.2|1900|1900|1898.8|16
1653590100000|2022-05-26 18:35:00|1900.2|1899|1899.5|1898.3|1900.5|1899.3|1898.5|1897.3|33
1653590400000|2022-05-26 18:40:00|1899.2|1898|1900.5|1899.3|1900.5|1899.3|1899|1897.8|16
1653590700000|2022-05-26 18:45:00|1900.7|1899.5|1900.5|1899.3|1901|1899.8|1899.5|1898.3|23
1653591000000|2022-05-26 18:50:00|1900.7|1899.5|1900.2|1899|1901|1899.8|1900|1898.8|16
1653591300000|2022-05-26 18:55:00|1900|1898.8|1901|1899.8|1901|1899.8|1900|1898.8|32
1653591600000|2022-05-26 19:00:00|1900.5|1899.3|1898.5|1897.3|1901|1899.8|1897.5|1896.3|46
1653591900000|2022-05-26 19:05:00|1898.2|1897|1900|1898.8|1900.5|1899.3|1898.2|1897|89
1653592200000|2022-05-26 19:10:00|1899.7|1898.5|1899.5|1898.3|1900|1898.8|1899|1897.8|52
1653592500000|2022-05-26 19:15:00|1899.7|1898.5|1897.5|1896.3|1899.7|1898.5|1896.5|1895.3|88
1653592800000|2022-05-26 19:20:00|1897.7|1896.5|1897.5|1896.3|1898|1896.8|1896.2|1895|56
1653593100000|2022-05-26 19:25:00|1897.2|1896|1897.5|1896.3|1898|1896.8|1896.5|1895.3|175
1653593400000|2022-05-26 19:30:00|1897|1895.8|1898.5|1897.3|1898.5|1897.3|1897|1895.8|231
1653593700000|2022-05-26 19:35:00|1898.2|1897|1899|1897.8|1899|1897.8|1897.7|1896.5|184
1653594000000|2022-05-26 19:40:00|1899.2|1898|1901|1899.8|1901|1899.8|1899|1897.8|44
1653594300000|2022-05-26 19:45:00|1901.2|1900|1901|1899.8|1901.5|1900.3|1900|1898.8|107
1653594600000|2022-05-26 19:50:00|1902|1900.8|1899|1897.8|1902|1900.8|1899|1897.8|406
1653594900000|2022-05-26 19:55:00|1898.7|1897.5|1898.5|1897.3|1900|1898.8|1898.2|1897|237
1653595200000|2022-05-26 20:00:00|1898.2|1897|1897.5|1896.3|1898.5|1897.3|1897.5|1896.3|21
1653595500000|2022-05-26 20:05:00|1897|1895.8|1896.5|1895.3|1897|1895.8|1896.5|1895.3|26
1653595800000|2022-05-26 20:10:00|1896.7|1895.5|1896.5|1895.3|1897|1895.8|1896.5|1895.3|17
1653596100000|2022-05-26 20:15:00|1896.7|1895.5|1897|1895.8|1897|1895.8|1896.5|1895.3|11
1653596400000|2022-05-26 20:20:00|1896.7|1895.5|1896|1894.8|1896.7|1895.5|1896|1894.8|12
1653596700000|2022-05-26 20:25:00|1896.2|1895|1896|1894.8|1896.5|1895.3|1896|1894.8|1
1653597000000|2022-05-26 20:30:00|1896.2|1895|1896.5|1895.3|1896.5|1895.3|1896|1894.8|1
1653597300000|2022-05-26 20:35:00|||||||||14
1653597600000|2022-05-26 20:40:00|||||||||5
1653597900000|2022-05-26 20:45:00|1896.2|1895|1896|1894.8|1896.2|1895|1896|1894.8|22
1653598200000|2022-05-26 20:50:00|1895.7|1894.5|1897|1895|1897|1895|1895.5|1894.3|46
1653598500000|2022-05-26 20:55:00|1897.2|1895.2|1897.7|1895.7|1897.9|1895.9|1897.2|1895.2|0
1653598800000|2022-05-26 21:00:00|1897.9|1895.9|1897.9|1895.9|1898|1896|1897.9|1895.9|6
1653599100000|2022-05-26 21:05:00|1898|1896|1898.2|1896.2|1898.3|1896.3|1898|1896|0
1653599400000|2022-05-26 21:10:00|1898.1|1896.1|1897.9|1895.9|1898.2|1896.2|1897.8|1895.8|0
1653599700000|2022-05-26 21:15:00|1897.8|1895.8|1897.5|1895.5|1897.9|1895.9|1897.5|1895.5|0
1653600000000|2022-05-26 21:20:00|1897.4|1895.4|1897.6|1895.6|1897.6|1895.6|1897.4|1895.4|0
1653600300000|2022-05-26 21:25:00|1897.5|1895.5|1897.6|1895.6|1897.7|1895.7|1897.5|1895.5|0
1653600600000|2022-05-26 21:30:00|1897.7|1895.7|1897.8|1895.8|1897.8|1895.8|1897.7|1895.7|0
1653601200000|2022-05-26 21:40:00|1897.7|1895.7|1897.7|1895.7|1897.8|1895.8|1897.7|1895.7|0
1653601500000|2022-05-26 21:45:00|1897.8|1895.8|1897.7|1895.7|1897.8|1895.8|1897.7|1895.7|0
1653601800000|2022-05-26 21:50:00|1897.6|1895.6|1897.6|1895.6|1897.8|1895.8|1897.5|1895.5|0
1653602100000|2022-05-26 21:55:00|1897.5|1895.5|1897.1|1895.1|1897.7|1895.7|1897.1|1895.1|0
1653602400000|2022-05-26 22:00:00|1896.7|1894.7|1896.5|1894.5|1897.2|1895.2|1895.8|1893.8|0
1653602700000|2022-05-26 22:05:00|1896.4|1894.4|1896.6|1894.6|1896.8|1894.8|1896.2|1894.2|0
1653603000000|2022-05-26 22:10:00|1897.1|1895.1|1897.5|1895.5|1897.6|1895.6|1896.7|1894.7|0
1653603300000|2022-05-26 22:15:00|1897.5|1895.5|1898|1896|1898|1896|1897.5|1895.5|0
1653603600000|2022-05-26 22:20:00|1898.7|1896.7|1899.2|1897.2|1899.4|1897.4|1898.7|1896.7|0
1653603900000|2022-05-26 22:25:00|1899.5|1897.5|1898.6|1896.6|1899.5|1897.5|1898.6|1896.6|0
1653604200000|2022-05-26 22:30:00|1898.3|1896.3|1897.8|1895.8|1898.3|1896.3|1897.8|1895.8|0
1653604800000|2022-05-26 22:40:00|1897.9|1895.9|1898.5|1896.5|1898.7|1896.7|1897.8|1895.8|0
1653605100000|2022-05-26 22:45:00|1898.6|1896.6|1897.9|1895.9|1898.6|1896.6|1897.8|1895.8|0
1653605400000|2022-05-26 22:50:00|1898|1896|1898.2|1896.2|1898.2|1896.2|1898|1896|0
1653605700000|2022-05-26 22:55:00|1898.1|1896.1|1898|1896|1898.2|1896.2|1898|1896|0
1653606000000|2022-05-26 23:00:00|1898.2|1896.2|1897.8|1895.8|1898.2|1896.2|1897.7|1895.7|0
1653606300000|2022-05-26 23:05:00|1898|1896|1898.6|1896.6|1898.7|1896.7|1898|1896|0
1653606600000|2022-05-26 23:10:00|1898.8|1896.8|1898.5|1896.5|1898.8|1896.8|1898.5|1896.5|0
1653606900000|2022-05-26 23:15:00|1898.7|1896.7|1897.5|1895.5|1898.8|1896.8|1897.5|1895.5|0
1653607200000|2022-05-26 23:20:00|1897.6|1895.6|1897|1895|1897.9|1895.9|1896.9|1894.9|0
1653607500000|2022-05-26 23:25:00|1897.2|1895.2|1897.5|1895.5|1897.5|1895.5|1897|1895|0
1653607800000|2022-05-26 23:30:00|1897.7|1895.7|1898.6|1896.6|1899.2|1897.2|1897.7|1895.7|0
1653608100000|2022-05-26 23:35:00|1898.7|1896.7|1899.2|1897.2|1899.4|1897.4|1898.7|1896.7|0
1653608400000|2022-05-26 23:40:00|1899.4|1897.4|1898.8|1896.8|1900|1898|1898.2|1896.2|0
1653608700000|2022-05-26 23:45:00|1898.7|1896.7|1902|1900.8|1905.5|1904.3|1898.5|1896.5|1301
1653609000000|2022-05-26 23:50:00|1902.5|1901.3|1902|1900.8|1903|1901.8|1901|1899.8|579
1653609300000|2022-05-26 23:55:00|1902.5|1901.3|1902|1900.8|1903.5|1902.3|1901.5|1900.3|443
1653609600000|2022-05-27 00:00:00|1901.8|1901|1897.3|1896.5|1902.3|1901.5|1896.8|1896|2050
1653609900000|2022-05-27 00:05:00|1897.5|1896.7|1897.3|1896.5|1899.8|1899|1896.8|1896|1094
1653610200000|2022-05-27 00:10:00|1896.8|1896|1895.3|1894.5|1897.3|1896.5|1894.3|1893.5|913
1653610500000|2022-05-27 00:15:00|1894.8|1894|1898.3|1897.5|1898.3|1897.5|1894.8|1894|860
1653610800000|2022-05-27 00:20:00|1897.8|1897|1895.3|1894.5|1898.3|1897.5|1895.3|1894.5|517
1653611100000|2022-05-27 00:25:00|1895.5|1894.7|1895.3|1894.5|1896.8|1896|1894.8|1894|415
1653611400000|2022-05-27 00:30:00|1895.8|1895|1896.3|1895.5|1897.3|1896.5|1894.8|1894|645
1653611700000|2022-05-27 00:35:00|1896|1895.2|1893.8|1893|1896.3|1895.5|1893.3|1892.5|639
1653612000000|2022-05-27 00:40:00|1893.5|1892.7|1889.8|1889|1893.8|1893|1889.8|1889|536
1653612300000|2022-05-27 00:45:00|1889.5|1888.7|1888.8|1888|1890.3|1889.5|1888.8|1888|440
1653612600000|2022-05-27 00:50:00|1889.3|1888.5|1890.3|1889.5|1890.8|1890|1888.8|1888|382
1653612900000|2022-05-27 00:55:00|1890|1889.2|1890.8|1890|1891.8|1891|1890|1889.2|464
1653613200000|2022-05-27 01:00:00|1890.3|1889.5|1890.8|1890|1891.8|1891|1889.8|1889|296
1653613500000|2022-05-27 01:05:00|1890.3|1889.5|1889.8|1889|1890.8|1890|1889.8|1889|284
1653613800000|2022-05-27 01:10:00|1889.5|1888.7|1890.8|1890|1890.8|1890|1889.3|1888.5|367
1653614100000|2022-05-27 01:15:00|1891.3|1890.5|1891.8|1891|1892.3|1891.5|1890.8|1890|490
1653614400000|2022-05-27 01:20:00|1891.3|1890.5|1890.8|1890|1891.3|1890.5|1890.3|1889.5|222
1653614700000|2022-05-27 01:25:00|1890.3|1889.5|1889.3|1888.5|1890.3|1889.5|1889.3|1888.5|234
1653615000000|2022-05-27 01:30:00|1889.8|1889|1890.3|1889.5|1890.3|1889.5|1888.8|1888|333
1653615300000|2022-05-27 01:35:00|1889.8|1889|1887.8|1887|1889.8|1889|1886.8|1886|515
1653615600000|2022-05-27 01:40:00|1887.3|1886.5|1887.3|1886.5|1887.8|1887|1886.3|1885.5|429
1653615900000|2022-05-27 01:45:00|1887.8|1887|1887.8|1887|1888.3|1887.5|1887.3|1886.5|353
1653616200000|2022-05-27 01:50:00|1888.3|1887.5|1888.3|1887.5|1889.3|1888.5|1887.8|1887|238
1653616500000|2022-05-27 01:55:00|1888.5|1887.7|1887.3|1886.5|1888.8|1888|1886.8|1886|215
1653616800000|2022-05-27 02:00:00|1886.8|1886|1886.8|1886|1887.8|1887|1886.3|1885.5|573
1653617100000|2022-05-27 02:05:00|1886.3|1885.5|1886.3|1885.5|1887.3|1886.5|1885.8|1885|268
1653617400000|2022-05-27 02:10:00|1886.5|1885.7|1885.8|1885|1886.5|1885.7|1885.8|1885|184
1653617700000|2022-05-27 02:15:00|1886.3|1885.5|1885.3|1884.5|1886.3|1885.5|1884.8|1884|256
1653618000000|2022-05-27 02:20:00|1885.8|1885|1886.3|1885.5|1886.3|1885.5|1885.3|1884.5|207
1653618300000|2022-05-27 02:25:00|1885.8|1885|1885.8|1885|1885.8|1885|1885.3|1884.5|348
1653618600000|2022-05-27 02:30:00|1885.3|1884.5|1884.5|1883.7|1885.8|1885|1884.3|1883.5|210
1653618900000|2022-05-27 02:35:00|1884.3|1883.5|1885.3|1884.5|1885.8|1885|1883.8|1883|197
1653619200000|2022-05-27 02:40:00|1884.8|1884|1884.3|1883.5|1884.8|1884|1884.3|1883.5|99
1653619500000|2022-05-27 02:45:00|1883.8|1883|1884.3|1883.5|1884.3|1883.5|1883.3|1882.5|165
1653619800000|2022-05-27 02:50:00|1883.8|1883|1883.3|1882.5|1884.3|1883.5|1883.3|1882.5|72
1653620100000|2022-05-27 02:55:00|1883.5|1882.7|1883.3|1882.5|1883.8|1883|1882.8|1882|96
1653620400000|2022-05-27 03:00:00|1883.8|1883|1883.8|1883|1883.8|1883|1883.3|1882.5|105
1653620700000|2022-05-27 03:05:00|1883.3|1882.5|1884.3|1883.5|1884.8|1884|1883.3|1882.5|138
1653621000000|2022-05-27 03:10:00|1883.8|1883|1884.3|1883.5|1884.8|1884|1883.8|1883|107
1653621300000|2022-05-27 03:15:00|1883.8|1883|1884.3|1883.5|1884.8|1884|1883.8|1883|138
1653621600000|2022-05-27 03:20:00|1884.5|1883.7|1885.3|1884.5|1885.5|1884.7|1884.3|1883.5|112
1653621900000|2022-05-27 03:25:00|1885.5|1884.7|1886.8|1886|1886.8|1886|1885.3|1884.5|266
1653622200000|2022-05-27 03:30:00|1886.5|1885.7|1886.8|1886|1886.8|1886|1885.3|1884.5|619
1653622500000|2022-05-27 03:35:00|1886.3|1885.5|1885.8|1885|1887|1886.2|1885.8|1885|257
1653622800000|2022-05-27 03:40:00|1886.3|1885.5|1886.3|1885.5|1886.3|1885.5|1885.8|1885|163
1653623100000|2022-05-27 03:45:00|1885.8|1885|1886.8|1886|1886.8|1886|1885.8|1885|144
1653623400000|2022-05-27 03:50:00|1886.3|1885.5|1885.8|1885|1886.3|1885.5|1885.3|1884.5|322
1653623700000|2022-05-27 03:55:00|1886.3|1885.5|1885.8|1885|1886.8|1886|1885.8|1885|253
1653624000000|2022-05-27 04:00:00|1886.3|1885.5|1886.3|1885.5|1886.8|1886|1886.3|1885.5|179
1653624300000|2022-05-27 04:05:00|1886.8|1886|1886.8|1886|1886.8|1886|1885.8|1885|136
1653624600000|2022-05-27 04:10:00|1887.3|1886.5|1887.3|1886.5|1887.5|1886.7|1886.8|1886|136
1653624900000|2022-05-27 04:15:00|1887.8|1887|1888.3|1887.5|1888.3|1887.5|1887.8|1887|377
1653625200000|2022-05-27 04:20:00|1887.8|1887|1888.8|1888|1888.8|1888|1887.8|1887|509
1653625500000|2022-05-27 04:25:00|1888.3|1887.5|1889.3|1888.5|1889.3|1888.5|1888.3|1887.5|419
1653625800000|2022-05-27 04:30:00|1889.8|1889|1889.8|1889|1889.8|1889|1889.3|1888.5|503
1653626100000|2022-05-27 04:35:00|1889.3|1888.5|1889.3|1888.5|1889.8|1889|1889.3|1888.5|235
1653626400000|2022-05-27 04:40:00|1889.8|1889|1889.8|1889|1890.3|1889.5|1889.8|1889|351
1653626700000|2022-05-27 04:45:00|1889.3|1888.5|1888.8|1888|1889.8|1889|1888.8|1888|395
1653627000000|2022-05-27 04:50:00|1889.3|1888.5|1888.8|1888|1889.3|1888.5|1888.8|1888|112
1653627300000|2022-05-27 04:55:00|1888.5|1887.7|1887.8|1887|1888.8|1888|1887.8|1887|249
1653627600000|2022-05-27 05:00:00|1887.5|1886.7|1887.3|1886.5|1887.8|1887|1887|1886.2|360
1653627900000|2022-05-27 05:05:00|1887.8|1887|1887.3|1886.5|1887.8|1887|1887.3|1886.5|332
1653628200000|2022-05-27 05:10:00|1887.5|1886.7|1887.8|1887|1887.8|1887|1887.3|1886.5|132
1653628500000|2022-05-27 05:15:00|1887.3|1886.5|1887.3|1886.5|1887.8|1887|1887.3|1886.5|236
1653628800000|2022-05-27 05:20:00|1886.8|1886|1886.3|1885.5|1887.3|1886.5|1886.3|1885.5|247
1653629100000|2022-05-27 05:25:00|1886.8|1886|1886.3|1885.5|1886.8|1886|1886.3|1885.5|299
1653629400000|2022-05-27 05:30:00|1885.8|1885|1885.8|1885|1886.5|1885.7|1885.8|1885|321
1653629700000|2022-05-27 05:35:00|1885.3|1884.5|1885.3|1884.5|1886.3|1885.5|1885.3|1884.5|654
1653630000000|2022-05-27 05:40:00|1885.5|1884.7|1885.8|1885|1885.8|1885|1885.3|1884.5|392
1653630300000|2022-05-27 05:45:00|1886.3|1885.5|1886.3|1885.5|1886.3|1885.5|1885.8|1885|548
1653630600000|2022-05-27 05:50:00|1885.8|1885|1886.8|1886|1887.3|1886.5|1885.8|1885|876
1653630900000|2022-05-27 05:55:00|1887.3|1886.5|1887.8|1887|1887.8|1887|1886.3|1885.5|2886
1653631200000|2022-05-27 06:00:00|1887.7|1886.9|1887.7|1886.9|1888.2|1887.4|1886.2|1885.4|2480
1653631500000|2022-05-27 06:05:00|1888.2|1887.4|1888.2|1886.2|1888.4|1887.4|1887.2|1886.2|630
1653631800000|2022-05-27 06:10:00|1888.3|1886.3|1888.9|1886.9|1889|1887|1887.6|1885.6|2
1653632100000|2022-05-27 06:15:00|1888.8|1886.8|1888.9|1886.9|1889.9|1887.9|1888.6|1886.6|453
1653632400000|2022-05-27 06:20:00|1889|1887|1889.5|1887.5|1890.1|1888.1|1888.9|1886.9|0
1653632700000|2022-05-27 06:25:00|1889.3|1887.3|1889.9|1887.9|1890.2|1888.2|1888.8|1886.8|0
1653633000000|2022-05-27 06:30:00|1889.8|1887.8|1890|1888|1890|1888|1889.2|1887.2|0
1653633300000|2022-05-27 06:35:00|1889.9|1887.9|1889.7|1887.7|1890.2|1888.2|1889.7|1887.7|0
1653633600000|2022-05-27 06:40:00|1889.6|1887.6|1890.2|1888.2|1890.2|1888.2|1889.3|1887.3|0
1653633900000|2022-05-27 06:45:00|1890.1|1888.1|1890.3|1888.3|1890.5|1888.5|1890.1|1888.1|0
1653634200000|2022-05-27 06:50:00|1890.2|1888.2|1891.6|1889.6|1891.6|1889.6|1890.2|1888.2|0
1653634500000|2022-05-27 06:55:00|1891.9|1889.9|1892.6|1890.6|1892.6|1890.6|1891.3|1889.3|0
1653634800000|2022-05-27 07:00:00|1892.4|1890.4|1893.1|1891.1|1893.6|1891.6|1891.6|1889.6|0
1653635100000|2022-05-27 07:05:00|1893|1891|1893.6|1891.6|1893.8|1891.8|1892.4|1890.4|0
1653635400000|2022-05-27 07:10:00|1893.4|1891.4|1892.9|1890.9|1895.1|1893.1|1892.1|1890.1|0
1653635700000|2022-05-27 07:15:00|1892.8|1890.8|1891.7|1889.7|1893.2|1891.2|1891.6|1889.6|0
1653636000000|2022-05-27 07:20:00|1891.5|1889.5|1891.9|1889.9|1892.7|1890.7|1891.5|1889.5|0
1653636300000|2022-05-27 07:25:00|1891.8|1889.8|1891.5|1889.5|1892.6|1890.6|1891.3|1889.3|0
1653636600000|2022-05-27 07:30:00|1893.1|1891.9|1891.4|1890.2|1893.1|1891.9|1890.4|1889.2|363
1653636900000|2022-05-27 07:35:00|1891.6|1890.4|1891.9|1890.7|1891.9|1890.7|1891.4|1890.2|31
1653637200000|2022-05-27 07:40:00|1891.4|1890.2|1891.9|1890.7|1892.4|1891.2|1891.4|1890.2|141
1653637500000|2022-05-27 07:45:00|1891.6|1890.4|1891.9|1890.7|1892.4|1891.2|1891.4|1890.2|59
1653637800000|2022-05-27 07:50:00|1892.1|1890.9|1894.4|1893.2|1894.6|1893.4|1891.9|1890.7|167
1653638100000|2022-05-27 07:55:00|1893.9|1892.7|1893.4|1892.2|1893.9|1892.7|1892.6|1891.4|261
1653638400000|2022-05-27 08:00:00|1892.9|1891.7|1892.9|1891.7|1893.4|1892.2|1892.4|1891.2|383
1653638700000|2022-05-27 08:05:00|1892.6|1891.4|1892.9|1891.7|1893.9|1892.7|1892.4|1891.2|218
1653639000000|2022-05-27 08:10:00|1893.1|1891.9|1893.9|1892.7|1893.9|1892.7|1892.4|1891.2|88
1653639300000|2022-05-27 08:15:00|1894.1|1892.9|1893.4|1892.2|1894.4|1893.2|1893.4|1892.2|70
1653639600000|2022-05-27 08:20:00|1893.6|1892.4|1894.9|1893.7|1894.9|1893.7|1893.6|1892.4|40
1653639900000|2022-05-27 08:25:00|1895.1|1893.9|1896.9|1895.7|1897.4|1896.2|1894.9|1893.7|184
1653640200000|2022-05-27 08:30:00|1897.1|1895.9|1897.4|1896.2|1897.9|1896.7|1896.9|1895.7|86
1653640500000|2022-05-27 08:35:00|1897.6|1896.4|1896.9|1895.7|1898.1|1896.9|1896.6|1895.4|59
1653640800000|2022-05-27 08:40:00|1896.6|1895.4|1895.9|1894.7|1896.9|1895.7|1895.9|1894.7|75
1653641100000|2022-05-27 08:45:00|1895.4|1894.2|1894.4|1893.2|1895.9|1894.7|1894.4|1893.2|99
1653641400000|2022-05-27 08:50:00|1894.1|1892.9|1894.4|1893.2|1894.4|1893.2|1893.9|1892.7|146
1653641700000|2022-05-27 08:55:00|1894.1|1892.9|1894.4|1893.2|1894.4|1893.2|1893.9|1892.7|234
1653642000000|2022-05-27 09:00:00|1893.9|1892.7|1892.9|1891.7|1893.9|1892.7|1892.9|1891.7|188
1653642300000|2022-05-27 09:05:00|1893.1|1891.9|1893.4|1892.2|1893.9|1892.7|1892.9|1891.7|32
1653642600000|2022-05-27 09:10:00|1892.9|1891.7|1892.4|1891.2|1893.4|1892.2|1892.4|1891.2|34
1653642900000|2022-05-27 09:15:00|1892.9|1891.7|1893.4|1892.2|1893.9|1892.7|1892.9|1891.7|117
1653643200000|2022-05-27 09:20:00|1893.6|1892.4|1893.9|1892.7|1893.9|1892.7|1893.4|1892.2|13
1653643500000|2022-05-27 09:25:00|1894.1|1892.9|1894.9|1893.7|1895.4|1894.2|1894.1|1892.9|27
1653643800000|2022-05-27 09:30:00|1894.6|1893.4|1894.4|1893.2|1894.9|1893.7|1894.4|1893.2|16
1653644100000|2022-05-27 09:35:00|1894.6|1893.4|1894.9|1893.7|1895.4|1894.2|1894.4|1893.2|10
1653644400000|2022-05-27 09:40:00|1895.1|1893.9|1895.4|1894.2|1895.9|1894.7|1894.9|1893.7|44
1653644700000|2022-05-27 09:45:00|1895.1|1893.9|1896.4|1895.2|1896.4|1895.2|1894.9|1893.7|32
1653645000000|2022-05-27 09:50:00|1896.1|1894.9|1896.4|1895.2|1896.4|1895.2|1895.9|1894.7|9
1653645300000|2022-05-27 09:55:00|1896.6|1895.4|1896.4|1895.2|1897.4|1896.2|1896.4|1895.2|41
1653645600000|2022-05-27 10:00:00|1896.1|1894.9|1894.9|1893.7|1896.1|1894.9|1894.4|1893.2|36
1653645900000|2022-05-27 10:05:00|1894.6|1893.4|1894.4|1893.2|1894.9|1893.7|1894.1|1892.9|64
1653646200000|2022-05-27 10:10:00|1894.6|1893.4|1895.4|1894.2|1895.6|1894.4|1894.6|1893.4|20
1653646500000|2022-05-27 10:15:00|1895.6|1894.4|1894.9|1893.7|1895.9|1894.7|1894.9|1893.7|19
1653646800000|2022-05-27 10:20:00|1895.4|1894.2|1895.4|1894.2|1895.4|1894.2|1894.9|1893.7|17
1653647100000|2022-05-27 10:25:00|1895.6|1894.4|1895.4|1894.2|1895.9|1894.7|1895.4|1894.2|4
1653647400000|2022-05-27 10:30:00|1894.9|1893.7|1894.9|1893.7|1895.4|1894.2|1894.6|1893.4|10
1653647700000|2022-05-27 10:35:00|1895.1|1893.9|1894.9|1893.7|1895.4|1894.2|1894.4|1893.2|39
1653648000000|2022-05-27 10:40:00|1895.1|1893.9|1894.9|1893.7|1895.1|1893.9|1894.4|1893.2|12
1653648300000|2022-05-27 10:45:00|1894.4|1893.2|1894.9|1893.7|1894.9|1893.7|1894.4|1893.2|16
1653648600000|2022-05-27 10:50:00|1894.6|1893.4|1895.9|1894.7|1895.9|1894.7|1894.4|1893.2|59
1653648900000|2022-05-27 10:55:00|1896.1|1894.9|1895.9|1894.7|1896.4|1895.2|1895.1|1893.9|40
1653649200000|2022-05-27 11:00:00|1895.4|1894.2|1894.4|1893.2|1895.4|1894.2|1894.4|1893.2|79
1653649500000|2022-05-27 11:05:00|1893.9|1892.7|1894.4|1893.2|1894.4|1893.2|1893.9|1892.7|22
1653649800000|2022-05-27 11:10:00|1893.9|1892.7|1894.9|1893.7|1895.1|1893.9|1893.9|1892.7|57
1653650100000|2022-05-27 11:15:00|1895.4|1894.2|1894.4|1893.2|1895.4|1894.2|1894.4|1893.2|92
1653650400000|2022-05-27 11:20:00|1894.6|1893.4|1893.9|1892.7|1894.9|1893.7|1893.9|1892.7|50
1653650700000|2022-05-27 11:25:00|1894.1|1892.9|1895.4|1894.2|1895.4|1894.2|1893.9|1892.7|28
1653651000000|2022-05-27 11:30:00|1895.1|1893.9|1894.9|1893.7|1895.4|1894.2|1894.4|1893.2|39
1653651300000|2022-05-27 11:35:00|1894.6|1893.4|1894.4|1893.2|1894.9|1893.7|1894.4|1893.2|44
1653651600000|2022-05-27 11:40:00|1894.6|1893.4|1894.9|1893.7|1895.4|1894.2|1894.4|1893.2|32
1653651900000|2022-05-27 11:45:00|1894.4|1893.2|1894.4|1893.2|1894.9|1893.7|1894.1|1892.9|41
1653652200000|2022-05-27 11:50:00|1893.9|1892.7|1893.4|1892.2|1893.9|1892.7|1893.1|1891.9|71
1653652500000|2022-05-27 11:55:00|1893.1|1891.9|1893.4|1892.2|1893.4|1892.2|1892.9|1891.7|76
1653652800000|2022-05-27 12:00:00|1892.9|1891.7|1894.4|1893.2|1894.4|1893.2|1892.9|1891.7|70
1653653100000|2022-05-27 12:05:00|1894.9|1893.7|1895.4|1894.2|1895.4|1894.2|1894.9|1893.7|87
1653653400000|2022-05-27 12:10:00|1895.6|1894.4|1895.9|1894.7|1895.9|1894.7|1895.4|1894.2|100
1653653700000|2022-05-27 12:15:00|1895.6|1894.4|1894.9|1893.7|1895.9|1894.7|1894.9|1893.7|69
1653654000000|2022-05-27 12:20:00|1895.4|1894.2|1895.4|1894.2|1895.4|1894.2|1894.9|1893.7|66
1653654300000|2022-05-27 12:25:00|1895.1|1893.9|1894.9|1893.7|1895.4|1894.2|1894.9|1893.7|14
1653654600000|2022-05-27 12:30:00|1894.4|1893.2|1897.4|1896.2|1897.4|1896.2|1894.4|1893.2|224
1653654900000|2022-05-27 12:35:00|1897.1|1895.9|1898.9|1897.7|1898.9|1897.7|1896.9|1895.7|68
1653655200000|2022-05-27 12:40:00|1898.6|1897.4|1898.4|1897.2|1898.9|1897.7|1897.9|1896.7|39
1653655500000|2022-05-27 12:45:00|1898.6|1897.4|1900.4|1899.2|1900.4|1899.2|1898.4|1897.2|131
1653655800000|2022-05-27 12:50:00|1899.9|1898.7|1899.9|1898.7|1900.4|1899.2|1899.4|1898.2|53
1653656100000|2022-05-27 12:55:00|1899.4|1898.2|1899.4|1898.2|1899.6|1898.4|1898.9|1897.7|20
1653656400000|2022-05-27 13:00:00|1899.9|1898.7|1898.9|1897.7|1899.9|1898.7|1898.9|1897.7|90
1653656700000|2022-05-27 13:05:00|1899.4|1898.2|1900.4|1899.2|1900.4|1899.2|1899.4|1898.2|374
1653657000000|2022-05-27 13:10:00|1900.9|1899.7|1900.4|1899.2|1900.9|1899.7|1899.9|1898.7|106
1653657300000|2022-05-27 13:15:00|1899.9|1898.7|1898.4|1897.2|1900.1|1898.9|1898.4|1897.2|59
1653657600000|2022-05-27 13:20:00|1898.6|1897.4|1898.4|1897.2|1898.9|1897.7|1898.4|1897.2|16
1653657900000|2022-05-27 13:25:00|1898.6|1897.4|1898.4|1897.2|1899.4|1898.2|1898.4|1897.2|46
1653658200000|2022-05-27 13:30:00|1898.9|1897.7|1899.4|1898.2|1900.9|1899.7|1897.6|1896.4|277
1653658500000|2022-05-27 13:35:00|1899.1|1897.9|1901.4|1900.2|1901.4|1900.2|1898.9|1897.7|205
1653658800000|2022-05-27 13:40:00|1901.1|1899.9|1899.1|1897.9|1901.9|1900.7|1898.9|1897.7|254
1653659100000|2022-05-27 13:45:00|1898.9|1897.7|1902.4|1901.2|1902.6|1901.4|1898.9|1897.7|304
1653659400000|2022-05-27 13:50:00|1901.9|1900.7|1902.9|1901.7|1903.4|1902.2|1901.1|1899.9|730
1653659700000|2022-05-27 13:55:00|1903.1|1901.9|1903.4|1902.2|1903.9|1902.7|1902.9|1901.7|172
1653660000000|2022-05-27 14:00:00|1902.9|1901.7|1903.4|1902.2|1903.9|1902.7|1901.9|1900.7|157
1653660300000|2022-05-27 14:05:00|1903.9|1902.7|1902.9|1901.7|1903.9|1902.7|1901.9|1900.7|243
1653660600000|2022-05-27 14:10:00|1903.1|1901.9|1903.9|1902.7|1904.4|1903.2|1902.9|1901.7|234
1653660900000|2022-05-27 14:15:00|1904.1|1902.9|1903.9|1902.7|1904.9|1903.7|1903.4|1902.2|152
1653661200000|2022-05-27 14:20:00|1904.1|1902.9|1904.9|1903.7|1905.4|1904.2|1903.9|1902.7|102
1653661500000|2022-05-27 14:25:00|1904.6|1903.4|1903.6|1902.4|1904.9|1903.7|1903.4|1902.2|263
1653661800000|2022-05-27 14:30:00|1903.9|1902.7|1904.4|1903.2|1904.9|1903.7|1903.4|1902.2|269
1653662100000|2022-05-27 14:35:00|1904.9|1903.7|1904.1|1902.9|1904.9|1903.7|1903.9|1902.7|208
1653662400000|2022-05-27 14:40:00|1904.4|1903.2|1903.9|1902.7|1904.4|1903.2|1902.9|1901.7|320
1653662700000|2022-05-27 14:45:00|1903.4|1902.2|1904.9|1903.7|1904.9|1903.7|1902.9|1901.7|140
1653663000000|2022-05-27 14:50:00|1905.4|1904.2|1905.9|1904.7|1905.9|1904.7|1904.4|1903.2|252
1653663300000|2022-05-27 14:55:00|1906.1|1904.9|1905.4|1904.2|1906.4|1905.2|1904.9|1903.7|299
1653663600000|2022-05-27 15:00:00|1904.9|1903.7|1903.4|1902.2|1904.9|1903.7|1902.9|1901.7|225
1653663900000|2022-05-27 15:05:00|1902.9|1901.7|1904.9|1903.7|1904.9|1903.7|1902.9|1901.7|214
1653664200000|2022-05-27 15:10:00|1905.1|1903.9|1905.9|1904.7|1905.9|1904.7|1904.9|1903.7|68
1653664500000|2022-05-27 15:15:00|1905.4|1904.2|1905.9|1904.7|1906.4|1905.2|1905.4|1904.2|84
1653664800000|2022-05-27 15:20:00|1905.4|1904.2|1905.9|1904.7|1906.4|1905.2|1905.4|1904.2|140
1653665100000|2022-05-27 15:25:00|1906.1|1904.9|1906.4|1905.2|1906.9|1905.7|1905.4|1904.2|222
1653665400000|2022-05-27 15:30:00|1906.9|1905.7|1906.9|1905.7|1907.9|1906.7|1906.4|1905.2|200
1653665700000|2022-05-27 15:35:00|1906.6|1905.4|1906.4|1905.2|1907.4|1906.2|1905.9|1904.7|198
1653666000000|2022-05-27 15:40:00|1905.9|1904.7|1906.9|1905.7|1907.4|1906.2|1905.9|1904.7|91
1653666300000|2022-05-27 15:45:00|1906.4|1905.2|1907.4|1906.2|1907.6|1906.4|1906.4|1905.2|101
1653666600000|2022-05-27 15:50:00|1907.1|1905.9|1906.9|1905.7|1907.9|1906.7|1906.9|1905.7|50
1653666900000|2022-05-27 15:55:00|1907.1|1905.9|1907.4|1906.2|1907.6|1906.4|1906.9|1905.7|50
1653667200000|2022-05-27 16:00:00|1907.6|1906.4|1907.9|1906.7|1908.1|1906.9|1907.4|1906.2|55
1653667500000|2022-05-27 16:05:00|1907.4|1906.2|1907.9|1906.7|1907.9|1906.7|1907.4|1906.2|213
1653667800000|2022-05-27 16:10:00|1908.4|1907.2|1907.9|1906.7|1908.4|1907.2|1907.4|1906.2|110
1653668100000|2022-05-27 16:15:00|1907.6|1906.4|1907.4|1906.2|1907.9|1906.7|1906.4|1905.2|103
1653668400000|2022-05-27 16:20:00|1907.1|1905.9|1906.4|1905.2|1907.4|1906.2|1906.4|1905.2|31
1653668700000|2022-05-27 16:25:00|1906.1|1904.9|1906.9|1905.7|1906.9|1905.7|1906.1|1904.9|47
1653669000000|2022-05-27 16:30:00|1906.6|1905.4|1906.1|1904.9|1906.9|1905.7|1905.9|1904.7|66
1653669300000|2022-05-27 16:35:00|1906.4|1905.2|1906.4|1905.2|1906.6|1905.4|1905.4|1904.2|70
1653669600000|2022-05-27 16:40:00|1905.9|1904.7|1906.4|1905.2|1906.9|1905.7|1905.9|1904.7|21
1653669900000|2022-05-27 16:45:00|1906.6|1905.4|1905.4|1904.2|1906.9|1905.7|1905.4|1904.2|21
1653670200000|2022-05-27 16:50:00|1905.6|1904.4|1906.4|1905.2|1906.9|1905.7|1905.4|1904.2|50
1653670500000|2022-05-27 16:55:00|1906.6|1905.4|1906.4|1905.2|1907.4|1906.2|1906.4|1905.2|50
1653670800000|2022-05-27 17:00:00|1906.6|1905.4|1906.9|1905.7|1906.9|1905.7|1905.9|1904.7|101
1653671100000|2022-05-27 17:05:00|1906.6|1905.4|1907.4|1906.2|1907.4|1906.2|1906.4|1905.2|39
1653671400000|2022-05-27 17:10:00|1907.1|1905.9|1907.4|1906.2|1907.4|1906.2|1906.4|1905.2|35
1653671700000|2022-05-27 17:15:00|1907.1|1905.9|1907.4|1906.2|1907.4|1906.2|1906.6|1905.4|23
1653672000000|2022-05-27 17:20:00|1907.1|1905.9|1905.9|1904.7|1907.4|1906.2|1905.4|1904.2|65
1653672300000|2022-05-27 17:25:00|1906.4|1905.2|1906.4|1905.2|1906.9|1905.7|1905.9|1904.7|85
1653672600000|2022-05-27 17:30:00|1906.6|1905.4|1906.4|1905.2|1906.9|1905.7|1906.4|1905.2|17
1653672900000|2022-05-27 17:35:00|1906.1|1904.9|1905.9|1904.7|1906.9|1905.7|1905.9|1904.7|40
1653673200000|2022-05-27 17:40:00|1905.4|1904.2|1905.4|1904.2|1905.9|1904.7|1905.4|1904.2|52
1653673500000|2022-05-27 17:45:00|1905.6|1904.4|1905.4|1904.2|1905.9|1904.7|1904.9|1903.7|37
1653673800000|2022-05-27 17:50:00|1905.1|1903.9|1906.4|1905.2|1906.4|1905.2|1905.1|1903.9|46
1653674100000|2022-05-27 17:55:00|1905.9|1904.7|1906.4|1905.2|1906.4|1905.2|1905.9|1904.7|47
1653674400000|2022-05-27 18:00:00|1905.9|1904.7|1906.4|1905.2|1906.9|1905.7|1905.9|1904.7|67
1653674700000|2022-05-27 18:05:00|1905.9|1904.7|1906.9|1905.7|1906.9|1905.7|1905.9|1904.7|33
1653675000000|2022-05-27 18:10:00|1907.4|1906.2|1906.9|1905.7|1907.4|1906.2|1906.4|1905.2|34
1653675300000|2022-05-27 18:15:00|1907.4|1906.2|1907.4|1906.2|1907.4|1906.2|1906.9|1905.7|56
1653675600000|2022-05-27 18:20:00|1906.9|1905.7|1907.4|1906.2|1907.4|1906.2|1906.9|1905.7|14
1653675900000|2022-05-27 18:25:00|1907.1|1905.9|1906.9|1905.7|1907.4|1906.2|1906.9|1905.7|16
1653676200000|2022-05-27 18:30:00|1907.1|1905.9|1907.4|1906.2|1907.4|1906.2|1906.9|1905.7|40
1653676500000|2022-05-27 18:35:00|1907.9|1906.7|1906.6|1905.4|1907.9|1906.7|1906.4|1905.2|63
1653676800000|2022-05-27 18:40:00|1906.9|1905.7|1907.4|1906.2|1907.4|1906.2|1905.9|1904.7|38
1653677100000|2022-05-27 18:45:00|1907.9|1906.7|1907.9|1906.7|1907.9|1906.7|1907.4|1906.2|83
1653677400000|2022-05-27 18:50:00|1908.4|1907.2|1907.9|1906.7|1908.6|1907.4|1907.9|1906.7|157
1653677700000|2022-05-27 18:55:00|1908.1|1906.9|1908.9|1907.7|1908.9|1907.7|1907.9|1906.7|89
1653678000000|2022-05-27 19:00:00|1908.4|1907.2|1908.9|1907.7|1909.4|1908.2|1908.4|1907.2|66
1653678300000|2022-05-27 19:05:00|1909.4|1908.2|1910.4|1909.2|1910.4|1909.2|1909.4|1908.2|77
1653678600000|2022-05-27 19:10:00|1909.9|1908.7|1909.9|1908.7|1909.9|1908.7|1909.4|1908.2|29
1653678900000|2022-05-27 19:15:00|1910.1|1908.9|1909.9|1908.7|1910.4|1909.2|1908.9|1907.7|35
1653679200000|2022-05-27 19:20:00|1909.6|1908.4|1909.9|1908.7|1909.9|1908.7|1909.4|1908.2|8
1653679500000|2022-05-27 19:25:00|1910.4|1909.2|1910.4|1909.2|1910.4|1909.2|1909.9|1908.7|49
1653679800000|2022-05-27 19:30:00|1909.9|1908.7|1909.9|1908.7|1910.9|1909.7|1909.9|1908.7|141
1653680100000|2022-05-27 19:35:00|1909.6|1908.4|1908.9|1907.7|1909.9|1908.7|1908.4|1907.2|89
1653680400000|2022-05-27 19:40:00|1908.6|1907.4|1909.4|1908.2|1909.4|1908.2|1908.4|1907.2|129
1653680700000|2022-05-27 19:45:00|1909.1|1907.9|1907.4|1906.2|1909.1|1907.9|1906.9|1905.7|238
1653681000000|2022-05-27 19:50:00|1907.9|1906.7|1908.4|1907.2|1908.9|1907.7|1906.9|1905.7|581
1653681300000|2022-05-27 19:55:00|1908.6|1907.4|1910.4|1909.2|1910.4|1909.2|1908.4|1907.2|143
1653681600000|2022-05-27 20:00:00|1910.1|1908.9|1910.9|1909.7|1910.9|1909.7|1909.4|1908.2|120
1653681900000|2022-05-27 20:05:00|1910.6|1909.4|1911.9|1910.7|1911.9|1910.7|1910.6|1909.4|35
1653682200000|2022-05-27 20:10:00|1911.6|1910.4|1911.4|1910.2|1911.9|1910.7|1910.9|1909.7|54
1653682500000|2022-05-27 20:15:00|1911.9|1910.7|1911.4|1910.2|1911.9|1910.7|1911.4|1910.2|2
1653682800000|2022-05-27 20:20:00|1911.1|1909.9|1911.1|1909.9|1911.1|1909.9|1910.9|1909.7|7
1653683100000|2022-05-27 20:25:00|1910.9|1909.7|1911.4|1910.2|1911.4|1910.2|1910.9|1909.7|10
1653683400000|2022-05-27 20:30:00|1911.6|1910.4|1911.6|1910.4|1911.9|1910.7|1911.4|1910.2|10
1653683700000|2022-05-27 20:35:00|1911.9|1910.7|1911.4|1910.2|1911.9|1910.7|1911.1|1909.9|7
1653684000000|2022-05-27 20:40:00|||||||||10
1653684300000|2022-05-27 20:45:00|1911.1|1909.9|1910.9|1909.7|1911.4|1910.2|1909.6|1908.4|127
1653684600000|2022-05-27 20:50:00|1911.4|1910.2|1911.5|1909.5|1911.5|1910.2|1910.9|1909.5|47
1653684900000|2022-05-27 20:55:00|1911.4|1909.4|1912.6|1910.6|1912.7|1910.7|1911.4|1909.4|1
1653861600000|2022-05-29 22:00:00|1911.3|1909.3|1910.2|1908.2|1911.3|1909.3|1910.2|1908.2|0
1653861900000|2022-05-29 22:05:00|1910.4|1908.4|1909.7|1907.7|1910.4|1908.4|1909|1907|0
1653862200000|2022-05-29 22:10:00|1909.5|1907.5|1908.6|1906.6|1909.5|1907.5|1908.5|1906.5|0
1653862500000|2022-05-29 22:15:00|1908.5|1906.5|1909.1|1907.1|1909.7|1907.7|1908.1|1906.1|0
1653862800000|2022-05-29 22:20:00|1908.9|1906.9|1908.7|1906.7|1909.4|1907.4|1908.2|1906.2|0
1653863100000|2022-05-29 22:25:00|1908.9|1906.9|1909|1907|1909.1|1907.1|1908.5|1906.5|0
1653863400000|2022-05-29 22:30:00|1908.9|1906.9|1909.5|1907.5|1909.7|1907.7|1908.9|1906.9|0
1653863700000|2022-05-29 22:35:00|1909.4|1907.4|1909.5|1907.5|1909.6|1907.6|1909.4|1907.4|0
1653864000000|2022-05-29 22:40:00|1909.6|1907.6|1909.5|1907.5|1909.6|1907.6|1909.3|1907.3|0
1653864300000|2022-05-29 22:45:00|1909.4|1907.4|1909.6|1907.6|1909.9|1907.9|1909.3|1907.3|0
1653864600000|2022-05-29 22:50:00|1909.3|1907.3|1909.7|1907.7|1909.8|1907.8|1909.3|1907.3|0
1653864900000|2022-05-29 22:55:00|1909.5|1907.5|1909.4|1907.4|1909.5|1907.5|1908.9|1906.9|0
1653865200000|2022-05-29 23:00:00|1909.5|1907.5|1910.8|1908.8|1910.8|1908.8|1909.4|1907.4|0
1653865500000|2022-05-29 23:05:00|1910.9|1908.9|1911.3|1909.3|1911.4|1909.4|1910.9|1908.9|0
1653865800000|2022-05-29 23:10:00|1911.5|1909.5|1912.5|1910.5|1912.5|1910.5|1911.5|1909.5|0
1653866100000|2022-05-29 23:15:00|1912.3|1910.3|1912.9|1910.9|1913.1|1911.1|1912.2|1910.2|0
1653866400000|2022-05-29 23:20:00|1913|1911|1912.5|1910.5|1913.1|1911.1|1912.2|1910.2|0
1653866700000|2022-05-29 23:25:00|1912.6|1910.6|1912.8|1910.8|1913.2|1911.2|1912.5|1910.5|0
1653867000000|2022-05-29 23:30:00|1913|1911|1914.1|1912.1|1914.2|1912.2|1912.6|1910.6|0
1653867300000|2022-05-29 23:35:00|1914|1912|1914.8|1912.8|1915.1|1913.1|1914|1912|0
1653867600000|2022-05-29 23:40:00|1914.9|1912.9|1916.3|1914.3|1916.9|1914.9|1914.5|1912.5|0
1653867900000|2022-05-29 23:45:00|1916.1|1914.1|1910.9|1909.7|1916.3|1914.3|1910.9|1909.7|838
1653868200000|2022-05-29 23:50:00|1911.4|1910.2|1910.9|1909.7|1912.9|1911.7|1910.4|1909.2|279
1653868500000|2022-05-29 23:55:00|1911.4|1910.2|1909.4|1908.2|1911.9|1910.7|1908.9|1907.7|439
1653868800000|2022-05-30 00:00:00|1909.2|1908.4|1907.2|1906.4|1910.7|1909.9|1907.2|1906.4|1845
1653869100000|2022-05-30 00:05:00|1907.7|1906.9|1903.2|1902.4|1907.7|1906.9|1902.7|1901.9|995
1653869400000|2022-05-30 00:10:00|1903.7|1902.9|1909.2|1908.4|1909.7|1908.9|1903.2|1902.4|1108
1653869700000|2022-05-30 00:15:00|1909.7|1908.9|1907.7|1906.9|1909.7|1908.9|1907.2|1906.4|979
1653870000000|2022-05-30 00:20:00|1908.2|1907.4|1909.7|1908.9|1910.7|1909.9|1907.7|1906.9|712
1653870300000|2022-05-30 00:25:00|1910.2|1909.4|1911.7|1910.9|1911.7|1910.9|1910.2|1909.4|578
1653870600000|2022-05-30 00:30:00|1912.2|1911.4|1911.7|1910.9|1912.2|1911.4|1911.2|1910.4|549
1653870900000|2022-05-30 00:35:00|1911.2|1910.4|1911.2|1910.4|1911.7|1910.9|1909.7|1908.9|491
1653871200000|2022-05-30 00:40:00|1910.7|1909.9|1913.7|1912.9|1914.2|1913.4|1910.7|1909.9|715
1653871500000|2022-05-30 00:45:00|1914.2|1913.4|1915.7|1914.9|1915.7|1914.9|1913.7|1912.9|680
1653871800000|2022-05-30 00:50:00|1915.2|1914.4|1915.7|1914.9|1916.2|1915.4|1914.7|1913.9|578
1653872100000|2022-05-30 00:55:00|1915.4|1914.6|1915.2|1914.4|1915.4|1914.6|1914.2|1913.4|375
1653872400000|2022-05-30 01:00:00|1914.7|1913.9|1915.7|1914.9|1916.2|1915.4|1914.7|1913.9|466
1653872700000|2022-05-30 01:05:00|1915.4|1914.6|1914.7|1913.9|1915.7|1914.9|1911.7|1910.9|648
1653873000000|2022-05-30 01:10:00|1915.2|1914.4|1915.2|1914.4|1916.2|1915.4|1914.7|1913.9|390
1653873300000|2022-05-30 01:15:00|1915.7|1914.9|1915.7|1914.9|1916.2|1915.4|1915.2|1914.4|294
1653873600000|2022-05-30 01:20:00|1916.2|1915.4|1916.2|1915.4|1916.7|1915.9|1915.2|1914.4|303
1653873900000|2022-05-30 01:25:00|1915.7|1914.9|1916.7|1915.9|1916.7|1915.9|1915.7|1914.9|369
1653874200000|2022-05-30 01:30:00|1917.2|1916.4|1916.7|1915.9|1917.2|1916.4|1915.7|1914.9|746
1653874500000|2022-05-30 01:35:00|1916.9|1916.1|1918.2|1917.4|1918.2|1917.4|1916.7|1915.9|543
1653874800000|2022-05-30 01:40:00|1918.4|1917.6|1918.7|1917.9|1919.2|1918.4|1918.2|1917.4|424
1653875100000|2022-05-30 01:45:00|1919.2|1918.4|1919.2|1918.4|1919.2|1918.4|1918.2|1917.4|489
1653875400000|2022-05-30 01:50:00|1919.7|1918.9|1919.7|1918.9|1919.7|1918.9|1918.7|1917.9|507
1653875700000|2022-05-30 01:55:00|1919.2|1918.4|1918.7|1917.9|1919.2|1918.4|1918.2|1917.4|335
1653876000000|2022-05-30 02:00:00|1919.2|1918.4|1918.2|1917.4|1919.7|1918.9|1918.2|1917.4|569
1653876300000|2022-05-30 02:05:00|1918.7|1917.9|1919.2|1918.4|1919.7|1918.9|1918.7|1917.9|493
1653876600000|2022-05-30 02:10:00|1919.7|1918.9|1920.2|1919.4|1920.2|1919.4|1919.7|1918.9|240
1653876900000|2022-05-30 02:15:00|1920.7|1919.9|1921.2|1920.4|1922.2|1921.4|1920.2|1919.4|604
1653877200000|2022-05-30 02:20:00|1921.7|1920.9|1921.7|1920.9|1922.2|1921.4|1921.2|1920.4|347
1653877500000|2022-05-30 02:25:00|1922.2|1921.4|1921.2|1920.4|1922.2|1921.4|1921.2|1920.4|379
1653877800000|2022-05-30 02:30:00|1921.7|1920.9|1922.2|1921.4|1922.2|1921.4|1921.2|1920.4|124
1653878100000|2022-05-30 02:35:00|1922.7|1921.9|1922.9|1922.1|1923.2|1922.4|1922.2|1921.4|243
1653878400000|2022-05-30 02:40:00|1922.7|1921.9|1922.7|1921.9|1923.2|1922.4|1922.2|1921.4|141
1653878700000|2022-05-30 02:45:00|1923.2|1922.4|1922.2|1921.4|1923.2|1922.4|1922.2|1921.4|97
1653879000000|2022-05-30 02:50:00|1922.4|1921.6|1922.2|1921.4|1922.7|1921.9|1921.7|1920.9|182
1653879300000|2022-05-30 02:55:00|1921.9|1921.1|1922.2|1921.4|1922.2|1921.4|1921.7|1920.9|76
1653879600000|2022-05-30 03:00:00|1922.7|1921.9|1922.7|1921.9|1922.7|1921.9|1922.2|1921.4|42
1653879900000|2022-05-30 03:05:00|1922.2|1921.4|1922.2|1921.4|1922.7|1921.9|1922.2|1921.4|82
1653880200000|2022-05-30 03:10:00|1921.9|1921.1|1922.7|1921.9|1923.2|1922.4|1921.7|1920.9|157
1653880500000|2022-05-30 03:15:00|1923.2|1922.4|1922.2|1921.4|1923.2|1922.4|1922.2|1921.4|72
1653880800000|2022-05-30 03:20:00|1922.7|1921.9|1922.7|1921.9|1922.7|1921.9|1922.2|1921.4|162
1653881100000|2022-05-30 03:25:00|1923.2|1922.4|1922.2|1921.4|1923.2|1922.4|1922.2|1921.4|268
1653881400000|2022-05-30 03:30:00|1921.7|1920.9|1921.2|1920.4|1922.7|1921.9|1921.2|1920.4|674
1653881700000|2022-05-30 03:35:00|1920.7|1919.9|1921.7|1920.9|1921.7|1920.9|1920.2|1919.4|617
1653882000000|2022-05-30 03:40:00|1921.2|1920.4|1921.7|1920.9|1921.7|1920.9|1920.7|1919.9|298
1653882300000|2022-05-30 03:45:00|1921.2|1920.4|1921.2|1920.4|1921.7|1920.9|1920.7|1919.9|522
1653882600000|2022-05-30 03:50:00|1921.7|1920.9|1922.7|1921.9|1922.7|1921.9|1921.2|1920.4|340
1653882900000|2022-05-30 03:55:00|1922.2|1921.4|1921.7|1920.9|1922.2|1921.4|1921.7|1920.9|328
1653883200000|2022-05-30 04:00:00|1921.2|1920.4|1921.2|1920.4|1921.7|1920.9|1921.2|1920.4|272
1653883500000|2022-05-30 04:05:00|1921.7|1920.9|1921.7|1920.9|1921.7|1920.9|1921.2|1920.4|325
1653883800000|2022-05-30 04:10:00|1921.2|1920.4|1921.7|1920.9|1921.7|1920.9|1921.2|1920.4|154
1653884100000|2022-05-30 04:15:00|1922.2|1921.4|1922.7|1921.9|1922.7|1921.9|1922.2|1921.4|406
1653884400000|2022-05-30 04:20:00|1922.4|1921.6|1922.7|1921.9|1922.7|1921.9|1922.2|1921.4|331
1653884700000|2022-05-30 04:25:00|1923.2|1922.4|1923.2|1922.4|1923.2|1922.4|1923.2|1922.4|246
1653885000000|2022-05-30 04:30:00|1923.7|1922.9|1924.7|1923.9|1924.7|1923.9|1923.2|1922.4|527
1653885300000|2022-05-30 04:35:00|1924.9|1924.1|1925.2|1924.4|1925.2|1924.4|1924.7|1923.9|577
1653885600000|2022-05-30 04:40:00|1924.7|1923.9|1925.2|1924.4|1925.2|1924.4|1924.7|1923.9|461
1653885900000|2022-05-30 04:45:00|1924.7|1923.9|1925.2|1924.4|1925.2|1924.4|1924.7|1923.9|180
1653886200000|2022-05-30 04:50:00|1924.7|1923.9|1925.2|1924.4|1925.2|1924.4|1924.7|1923.9|378
1653886500000|2022-05-30 04:55:00|1925.7|1924.9|1926.2|1925.4|1926.2|1925.4|1925.7|1924.9|544
1653886800000|2022-05-30 05:00:00|1925.7|1924.9|1926.2|1925.4|1926.2|1925.4|1925.7|1924.9|734
1653887100000|2022-05-30 05:05:00|1926.7|1925.9|1926.7|1925.9|1926.7|1925.9|1926.2|1925.4|622
1653887400000|2022-05-30 05:10:00|1926.9|1926.1|1927.2|1926.4|1927.2|1926.4|1926.7|1925.9|618
1653887700000|2022-05-30 05:15:00|1926.7|1925.9|1926.7|1925.9|1926.7|1925.9|1926.2|1925.4|495
1653888000000|2022-05-30 05:20:00|1926.2|1925.4|1926.2|1925.4|1926.7|1925.9|1925.7|1924.9|951
1653888300000|2022-05-30 05:25:00|1925.9|1925.1|1926.2|1925.4|1926.2|1925.4|1925.2|1924.4|756
1653888600000|2022-05-30 05:30:00|1925.7|1924.9|1925.7|1924.9|1926.2|1925.4|1925.7|1924.9|446
1653888900000|2022-05-30 05:35:00|1925.2|1924.4|1925.2|1924.4|1925.7|1924.9|1925.2|1924.4|704
1653889200000|2022-05-30 05:40:00|1925.7|1924.9|1924.2|1923.4|1925.7|1924.9|1924.2|1923.4|661
1653889500000|2022-05-30 05:45:00|1924.7|1923.9|1924.7|1923.9|1925.2|1924.4|1924.7|1923.9|856
1653889800000|2022-05-30 05:50:00|1924.2|1923.4|1923.7|1922.9|1924.7|1923.9|1922.7|1921.9|1181
1653890100000|2022-05-30 05:55:00|1924.2|1923.4|1923.7|1922.9|1924.7|1923.9|1923.2|1922.4|2633
1653890400000|2022-05-30 06:00:00|1923.2|1922.4|1921.7|1920.9|1923.2|1922.4|1920.9|1920.1|3684
1653890700000|2022-05-30 06:05:00|1921.2|1920.4|1922.7|1920.7|1922.7|1921.4|1921.2|1920.4|1203
1653891000000|2022-05-30 06:10:00|1922.9|1920.9|1924.4|1922.4|1924.4|1922.4|1922.6|1920.6|0
1653891300000|2022-05-30 06:15:00|1924.3|1922.3|1924.7|1922.7|1925.2|1923.2|1924|1922|707
1653891600000|2022-05-30 06:20:00|1924.8|1922.8|1924.2|1922.2|1925|1923|1923.7|1921.7|0
1653891900000|2022-05-30 06:25:00|1924|1922|1923.4|1921.4|1924.5|1922.5|1923.2|1921.2|0
1653892200000|2022-05-30 06:30:00|1923.2|1921.2|1923.9|1921.9|1923.9|1921.9|1922.9|1920.9|0
1653892500000|2022-05-30 06:35:00|1923.6|1921.6|1923.7|1921.7|1924.2|1922.2|1923.6|1921.6|0
1653892800000|2022-05-30 06:40:00|1923.5|1921.5|1923.5|1921.5|1923.8|1921.8|1923.2|1921.2|0
1653893100000|2022-05-30 06:45:00|1923.3|1921.3|1922.7|1920.7|1923.5|1921.5|1922.6|1920.6|0
1653893400000|2022-05-30 06:50:00|1922.6|1920.6|1922.3|1920.3|1922.7|1920.7|1922.2|1920.2|0
1653893700000|2022-05-30 06:55:00|1922.4|1920.4|1921.9|1919.9|1922.6|1920.6|1921.9|1919.9|0
1653894000000|2022-05-30 07:00:00|1922|1920|1922.1|1920.1|1923.3|1921.3|1921.3|1919.3|0
1653894300000|2022-05-30 07:05:00|1922.3|1920.3|1921.9|1919.9|1922.8|1920.8|1921|1919|0
1653894600000|2022-05-30 07:10:00|1922.1|1920.1|1922.1|1920.1|1922.6|1920.6|1921.1|1919.1|0
1653894900000|2022-05-30 07:15:00|1922|1920|1922.1|1920.1|1922.4|1920.4|1921.3|1919.3|0
1653895200000|2022-05-30 07:20:00|1921.9|1919.9|1921.7|1919.7|1922.9|1920.9|1921.5|1919.5|0
1653895500000|2022-05-30 07:25:00|1921.9|1919.9|1922.1|1920.1|1922.4|1920.4|1921.6|1919.6|0
1653895800000|2022-05-30 07:30:00|1922.6|1921.4|1923.9|1922.7|1923.9|1922.7|1922.6|1921.4|340
1653896100000|2022-05-30 07:35:00|1924.4|1923.2|1924.9|1923.7|1925.4|1924.2|1923.9|1922.7|183
1653896400000|2022-05-30 07:40:00|1924.4|1923.2|1924.9|1923.7|1925.4|1924.2|1924.4|1923.2|63
1653896700000|2022-05-30 07:45:00|1924.4|1923.2|1923.4|1922.2|1924.9|1923.7|1922.9|1921.7|172
1653897000000|2022-05-30 07:50:00|1922.9|1921.7|1924.9|1923.7|1925.4|1924.2|1922.9|1921.7|106
1653897300000|2022-05-30 07:55:00|1924.4|1923.2|1924.9|1923.7|1924.9|1923.7|1923.9|1922.7|135
1653897600000|2022-05-30 08:00:00|1924.4|1923.2|1925.4|1924.2|1925.4|1924.2|1924.4|1923.2|67
1653897900000|2022-05-30 08:05:00|1924.9|1923.7|1925.4|1924.2|1925.4|1924.2|1924.9|1923.7|43
1653898200000|2022-05-30 08:10:00|1924.9|1923.7|1923.9|1922.7|1924.9|1923.7|1923.4|1922.2|123
1653898500000|2022-05-30 08:15:00|1923.4|1922.2|1923.4|1922.2|1923.9|1922.7|1923.4|1922.2|100
1653898800000|2022-05-30 08:20:00|1923.9|1922.7|1924.9|1923.7|1924.9|1923.7|1923.9|1922.7|31
1653899100000|2022-05-30 08:25:00|1925.4|1924.2|1924.9|1923.7|1925.4|1924.2|1924.9|1923.7|36
1653899400000|2022-05-30 08:30:00|1925.1|1923.9|1924.4|1923.2|1925.1|1923.9|1923.9|1922.7|25
1653899700000|2022-05-30 08:35:00|1924.9|1923.7|1923.9|1922.7|1924.9|1923.7|1923.4|1922.2|41
1653900000000|2022-05-30 08:40:00|1924.1|1922.9|1922.9|1921.7|1924.4|1923.2|1922.9|1921.7|40
1653900300000|2022-05-30 08:45:00|1923.1|1921.9|1922.9|1921.7|1923.1|1921.9|1922.4|1921.2|163
1653900600000|2022-05-30 08:50:00|1922.4|1921.2|1922.4|1921.2|1922.9|1921.7|1922.4|1921.2|76
1653900900000|2022-05-30 08:55:00|1922.9|1921.7|1922.9|1921.7|1922.9|1921.7|1922.4|1921.2|38
1653901200000|2022-05-30 09:00:00|1923.4|1922.2|1922.9|1921.7|1923.4|1922.2|1922.9|1921.7|103
1653901500000|2022-05-30 09:05:00|1923.4|1922.2|1923.4|1922.2|1923.9|1922.7|1923.1|1921.9|101
1653901800000|2022-05-30 09:10:00|1923.1|1921.9|1923.4|1922.2|1923.4|1922.2|1923.1|1921.9|41
1653902100000|2022-05-30 09:15:00|1923.6|1922.4|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|54
1653902400000|2022-05-30 09:20:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|85
1653902700000|2022-05-30 09:25:00|1924.4|1923.2|1926.4|1925.2|1926.4|1925.2|1924.4|1923.2|114
1653903000000|2022-05-30 09:30:00|1926.1|1924.9|1925.4|1924.2|1926.4|1925.2|1925.4|1924.2|72
1653903300000|2022-05-30 09:35:00|1925.9|1924.7|1924.9|1923.7|1925.9|1924.7|1924.4|1923.2|73
1653903600000|2022-05-30 09:40:00|1924.6|1923.4|1925.4|1924.2|1925.4|1924.2|1924.4|1923.2|57
1653903900000|2022-05-30 09:45:00|1925.9|1924.7|1925.4|1924.2|1925.9|1924.7|1925.4|1924.2|83
1653904200000|2022-05-30 09:50:00|1925.6|1924.4|1925.4|1924.2|1925.9|1924.7|1925.4|1924.2|31
1653904500000|2022-05-30 09:55:00|1925.9|1924.7|1925.4|1924.2|1925.9|1924.7|1925.4|1924.2|80
1653904800000|2022-05-30 10:00:00|1924.9|1923.7|1924.4|1923.2|1924.9|1923.7|1924.4|1923.2|47
1653905100000|2022-05-30 10:05:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|130
1653905400000|2022-05-30 10:10:00|1923.4|1922.2|1923.9|1922.7|1924.4|1923.2|1923.4|1922.2|85
1653905700000|2022-05-30 10:15:00|1923.4|1922.2|1922.9|1921.7|1923.4|1922.2|1922.9|1921.7|55
1653906000000|2022-05-30 10:20:00|1922.4|1921.2|1922.4|1921.2|1922.9|1921.7|1922.4|1921.2|79
1653906300000|2022-05-30 10:25:00|1921.9|1920.7|1921.9|1920.7|1922.4|1921.2|1921.4|1920.2|124
1653906600000|2022-05-30 10:30:00|1922.1|1920.9|1921.4|1920.2|1922.4|1921.2|1920.9|1919.7|25
1653906900000|2022-05-30 10:35:00|1921.9|1920.7|1921.9|1920.7|1921.9|1920.7|1920.9|1919.7|112
1653907200000|2022-05-30 10:40:00|1921.4|1920.2|1921.9|1920.7|1921.9|1920.7|1921.4|1920.2|37
1653907500000|2022-05-30 10:45:00|1921.6|1920.4|1922.4|1921.2|1922.4|1921.2|1921.4|1920.2|60
1653907800000|2022-05-30 10:50:00|1921.9|1920.7|1921.4|1920.2|1921.9|1920.7|1921.4|1920.2|51
1653908100000|2022-05-30 10:55:00|1921.6|1920.4|1922.4|1921.2|1922.4|1921.2|1921.4|1920.2|55
1653908400000|2022-05-30 11:00:00|1922.1|1920.9|1921.9|1920.7|1922.4|1921.2|1921.6|1920.4|38
1653908700000|2022-05-30 11:05:00|1922.1|1920.9|1921.9|1920.7|1922.4|1921.2|1921.9|1920.7|88
1653909000000|2022-05-30 11:10:00|1922.4|1921.2|1921.9|1920.7|1922.4|1921.2|1921.9|1920.7|78
1653909300000|2022-05-30 11:15:00|1921.4|1920.2|1921.4|1920.2|1921.9|1920.7|1921.4|1920.2|106
1653909900000|2022-05-30 11:25:00|1921.9|1920.7|1921.9|1920.7|1922.4|1921.2|1921.9|1920.7|62
1653910200000|2022-05-30 11:30:00|1921.4|1920.2|1921.4|1920.2|1921.9|1920.7|1921.4|1920.2|20
1653910500000|2022-05-30 11:35:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1920.9|1919.7|94
1653910800000|2022-05-30 11:40:00|1920.9|1919.7|1920.4|1919.2|1921.4|1920.2|1920.4|1919.2|45
1653911100000|2022-05-30 11:45:00|1920.9|1919.7|1920.9|1919.7|1920.9|1919.7|1920.4|1919.2|20
1653911400000|2022-05-30 11:50:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1920.9|1919.7|14
1653911700000|2022-05-30 11:55:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1920.9|1919.7|67
1653912000000|2022-05-30 12:00:00|1921.1|1919.9|1920.9|1919.7|1921.4|1920.2|1920.9|1919.7|39
1653912300000|2022-05-30 12:05:00|1921.1|1919.9|1920.9|1919.7|1921.4|1920.2|1920.4|1919.2|59
1653912600000|2022-05-30 12:10:00|1920.6|1919.4|1921.4|1920.2|1921.4|1920.2|1920.4|1919.2|39
1653912900000|2022-05-30 12:15:00|1921.9|1920.7|1921.4|1920.2|1921.9|1920.7|1920.9|1919.7|172
1653913200000|2022-05-30 12:20:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1920.4|1919.2|76
1653913500000|2022-05-30 12:25:00|1920.9|1919.7|1921.4|1920.2|1921.9|1920.7|1920.9|1919.7|59
1653913800000|2022-05-30 12:30:00|1920.9|1919.7|1920.9|1919.7|1921.4|1920.2|1920.9|1919.7|47
1653914100000|2022-05-30 12:35:00|1920.4|1919.2|1920.4|1919.2|1920.4|1919.2|1920.4|1919.2|8
1653914400000|2022-05-30 12:40:00|1920.6|1919.4|1921.4|1920.2|1921.9|1920.7|1920.6|1919.4|115
1653914700000|2022-05-30 12:45:00|1921.9|1920.7|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|145
1653915000000|2022-05-30 12:50:00|1922.9|1921.7|1922.4|1921.2|1922.9|1921.7|1922.4|1921.2|20
1653915300000|2022-05-30 12:55:00|1921.9|1920.7|1922.4|1921.2|1922.6|1921.4|1921.9|1920.7|31
1653915600000|2022-05-30 13:00:00|1922.6|1921.4|1922.4|1921.2|1922.9|1921.7|1922.4|1921.2|21
1653915900000|2022-05-30 13:05:00|1921.9|1920.7|1921.9|1920.7|1921.9|1920.7|1921.4|1920.2|44
1653916200000|2022-05-30 13:10:00|1921.6|1920.4|1921.4|1920.2|1921.6|1920.4|1921.4|1920.2|18
1653916500000|2022-05-30 13:15:00|1921.6|1920.4|1920.4|1919.2|1921.6|1920.4|1920.4|1919.2|23
1653916800000|2022-05-30 13:20:00|1920.6|1919.4|1920.4|1919.2|1920.6|1919.4|1919.9|1918.7|37
1653917100000|2022-05-30 13:25:00|1920.1|1918.9|1919.9|1918.7|1920.4|1919.2|1919.4|1918.2|68
1653917400000|2022-05-30 13:30:00|1919.6|1918.4|1919.9|1918.7|1919.9|1918.7|1919.4|1918.2|75
1653917700000|2022-05-30 13:35:00|1920.4|1919.2|1920.4|1919.2|1920.9|1919.7|1919.4|1918.2|300
1653918000000|2022-05-30 13:40:00|1920.6|1919.4|1921.9|1920.7|1921.9|1920.7|1920.4|1919.2|147
1653918300000|2022-05-30 13:45:00|1922.4|1921.2|1922.4|1921.2|1922.9|1921.7|1921.9|1920.7|111
1653918600000|2022-05-30 13:50:00|1922.6|1921.4|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|115
1653918900000|2022-05-30 13:55:00|1923.1|1921.9|1923.4|1922.2|1923.4|1922.2|1922.9|1921.7|130
1653919200000|2022-05-30 14:00:00|1923.1|1921.9|1923.9|1922.7|1923.9|1922.7|1922.9|1921.7|87
1653919500000|2022-05-30 14:05:00|1923.6|1922.4|1922.9|1921.7|1923.9|1922.7|1922.9|1921.7|56
1653919800000|2022-05-30 14:10:00|1923.1|1921.9|1922.9|1921.7|1923.4|1922.2|1922.9|1921.7|68
1653920100000|2022-05-30 14:15:00|1922.6|1921.4|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|89
1653920400000|2022-05-30 14:20:00|1923.1|1921.9|1923.4|1922.2|1923.4|1922.2|1922.9|1921.7|20
1653920700000|2022-05-30 14:25:00|||||||||7
1653921000000|2022-05-30 14:30:00|1922.9|1921.7|1923.9|1922.7|1923.9|1922.7|1922.9|1921.7|88
1653921300000|2022-05-30 14:35:00|1923.4|1922.2|1923.4|1922.2|1923.9|1922.7|1923.4|1922.2|152
1653921600000|2022-05-30 14:40:00|1923.6|1922.4|1923.4|1922.2|1923.9|1922.7|1923.4|1922.2|23
1653921900000|2022-05-30 14:45:00|1923.6|1922.4|1924.4|1923.2|1924.4|1923.2|1923.4|1922.2|55
1653922200000|2022-05-30 14:50:00|1923.9|1922.7|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|22
1653922500000|2022-05-30 14:55:00|1924.1|1922.9|1923.4|1922.2|1924.4|1923.2|1923.4|1922.2|143
1653922800000|2022-05-30 15:00:00|1922.9|1921.7|1922.4|1921.2|1922.9|1921.7|1922.4|1921.2|99
1653923100000|2022-05-30 15:05:00|1922.1|1920.9|1921.4|1920.2|1922.4|1921.2|1921.4|1920.2|46
1653923400000|2022-05-30 15:10:00|1921.9|1920.7|1921.9|1920.7|1921.9|1920.7|1921.9|1920.7|103
1653923700000|2022-05-30 15:15:00|1921.4|1920.2|1920.9|1919.7|1921.9|1920.7|1920.9|1919.7|91
1653924000000|2022-05-30 15:20:00|1920.6|1919.4|1921.4|1920.2|1921.4|1920.2|1920.4|1919.2|43
1653924300000|2022-05-30 15:25:00|1921.9|1920.7|1922.1|1920.9|1922.4|1921.2|1921.4|1920.2|84
1653924600000|2022-05-30 15:30:00|1921.9|1920.7|1921.9|1920.7|1922.4|1921.2|1921.9|1920.7|32
1653924900000|2022-05-30 15:35:00|1922.1|1920.9|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|45
1653925200000|2022-05-30 15:40:00|1922.1|1920.9|1922.4|1921.2|1922.9|1921.7|1921.9|1920.7|48
1653925500000|2022-05-30 15:45:00|1921.9|1920.7|1921.9|1920.7|1922.4|1921.2|1921.9|1920.7|52
1653925800000|2022-05-30 15:50:00|1922.1|1920.9|1921.9|1920.7|1922.1|1920.9|1921.9|1920.7|16
1653926100000|2022-05-30 15:55:00|1922.1|1920.9|1921.9|1920.7|1922.1|1920.9|1921.4|1920.2|21
1653926400000|2022-05-30 16:00:00|1921.6|1920.4|1921.4|1920.2|1921.9|1920.7|1921.4|1920.2|16
1653926700000|2022-05-30 16:05:00|1921.6|1920.4|1921.9|1920.7|1921.9|1920.7|1921.4|1920.2|23
1653927000000|2022-05-30 16:10:00|1921.6|1920.4|1921.9|1920.7|1921.9|1920.7|1921.4|1920.2|13
1653927300000|2022-05-30 16:15:00|1922.1|1920.9|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|37
1653927600000|2022-05-30 16:20:00|1922.1|1920.9|1921.9|1920.7|1922.4|1921.2|1921.9|1920.7|4
1653927900000|2022-05-30 16:25:00|1921.4|1920.2|1922.4|1921.2|1922.4|1921.2|1921.4|1920.2|18
1653928200000|2022-05-30 16:30:00|1921.9|1920.7|1921.9|1920.7|1922.9|1921.7|1921.9|1920.7|66
1653928500000|2022-05-30 16:35:00|1922.4|1921.2|1921.9|1920.7|1922.4|1921.2|1921.4|1920.2|24
1653928800000|2022-05-30 16:40:00|1921.6|1920.4|1921.9|1920.7|1921.9|1920.7|1921.4|1920.2|11
1653929100000|2022-05-30 16:45:00|1921.6|1920.4|1920.4|1919.2|1921.9|1920.7|1920.4|1919.2|18
1653929400000|2022-05-30 16:50:00|1920.1|1918.9|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|17
1653929700000|2022-05-30 16:55:00|1920.6|1919.4|1921.4|1920.2|1921.4|1920.2|1920.4|1919.2|22
1653930000000|2022-05-30 17:00:00|1921.9|1920.7|1921.4|1920.2|1921.9|1920.7|1921.4|1920.2|5
1653930300000|2022-05-30 17:05:00|||||||||12
1653930600000|2022-05-30 17:10:00|1921.1|1919.9|1920.9|1919.7|1921.1|1919.9|1920.9|1919.7|10
1653932100000|2022-05-30 17:35:00|||||||||2
1653932400000|2022-05-30 17:40:00|1920.4|1919.2|1920.6|1919.4|1920.6|1919.4|1920.4|1919.2|13
1653932700000|2022-05-30 17:45:00|1920.9|1919.7|1920.6|1919.4|1920.9|1919.7|1920.6|1919.4|3
1653935700000|2022-05-30 18:35:00|1920.9|1919.7|1920.9|1919.7|1920.9|1919.7|1920.9|1919.7|0
1653936000000|2022-05-30 18:40:00|1921.4|1920.2|1921.4|1920.2|1921.4|1920.2|1921.4|1920.2|5
1653936300000|2022-05-30 18:45:00|1921.1|1919.9|1921.1|1919.9|1921.1|1919.9|1921.1|1919.9|2
1653936600000|2022-05-30 18:50:00|1921.4|1920.2|1921.1|1919.9|1921.4|1920.2|1921.1|1919.9|0
1653937200000|2022-05-30 19:00:00|1921.4|1920.2|1921.4|1920.2|1921.4|1920.2|1921.4|1920.2|0
1653937500000|2022-05-30 19:05:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1921.1|1919.9|0
1653937800000|2022-05-30 19:10:00|1921.1|1919.9|1921.4|1920.2|1921.4|1920.2|1921.1|1919.9|0
1653938100000|2022-05-30 19:15:00|||||||||1
1653938400000|2022-05-30 19:20:00|||||||||2
1653939300000|2022-05-30 19:35:00|||||||||1
1653939900000|2022-05-30 19:45:00|1921.9|1920.7|1921.9|1920.7|1921.9|1920.7|1921.9|1920.7|11
1653940500000|2022-05-30 19:55:00|1921.6|1920.4|1921.6|1920.4|1921.6|1920.4|1921.1|1919.9|2
1653942600000|2022-05-30 20:30:00|1921.4|1920.2|1921.9|1920.7|1921.9|1920.7|1921.4|1920.2|1
1653943200000|2022-05-30 20:40:00|1921.6|1920.4|1921.6|1920.4|1921.6|1920.4|1921.6|1920.4|3
1653943500000|2022-05-30 20:45:00|1921.1|1919.9|1920.6|1919.4|1921.1|1919.9|1920.4|1919.2|160
1653943800000|2022-05-30 20:50:00|1920.4|1919.2|1922|1920|1922|1920|1919.4|1918.2|26
1653944400000|2022-05-30 21:00:00|||||||||5
1653948000000|2022-05-30 22:00:00|1921.1|1919.1|1921.3|1919.3|1923.1|1921.1|1921.1|1919.1|0
1653948300000|2022-05-30 22:05:00|1921|1919|1920.6|1918.6|1921|1919|1920.2|1918.2|0
1653948600000|2022-05-30 22:10:00|1920.5|1918.5|1920.1|1918.1|1920.7|1918.7|1919.3|1917.3|0
1653948900000|2022-05-30 22:15:00|1919.9|1917.9|1920.1|1918.1|1920.5|1918.5|1919.9|1917.9|0
1653949200000|2022-05-30 22:20:00|1920.3|1918.3|1919.2|1917.2|1920.3|1918.3|1919.2|1917.2|0
1653949500000|2022-05-30 22:25:00|1919.1|1917.1|1917.7|1915.7|1919.1|1917.1|1917.4|1915.4|0
1653949800000|2022-05-30 22:30:00|1917.9|1915.9|1917.4|1915.4|1918.2|1916.2|1917.2|1915.2|0
1653950100000|2022-05-30 22:35:00|1917.6|1915.6|1918.3|1916.3|1918.3|1916.3|1917.6|1915.6|0
1653950400000|2022-05-30 22:40:00|1918.2|1916.2|1918.2|1916.2|1918.3|1916.3|1918.2|1916.2|0
1653950700000|2022-05-30 22:45:00|1918.3|1916.3|1918.5|1916.5|1918.7|1916.7|1918.2|1916.2|0
1653951000000|2022-05-30 22:50:00|1918.6|1916.6|1918.6|1916.6|1918.6|1916.6|1918.6|1916.6|0
1653951300000|2022-05-30 22:55:00|1918.7|1916.7|1919.3|1917.3|1919.3|1917.3|1918.7|1916.7|0
1653951600000|2022-05-30 23:00:00|1919.1|1917.1|1920.4|1918.4|1921.1|1919.1|1919.1|1917.1|0
1653951900000|2022-05-30 23:05:00|1920.5|1918.5|1919.9|1917.9|1920.5|1918.5|1919.9|1917.9|0
1653952200000|2022-05-30 23:10:00|1920|1918|1919.8|1917.8|1920|1918|1919.3|1917.3|0
1653952800000|2022-05-30 23:20:00|1920|1918|1920.4|1918.4|1920.7|1918.7|1919.9|1917.9|0
1653953100000|2022-05-30 23:25:00|1920.5|1918.5|1920.1|1918.1|1920.6|1918.6|1920|1918|0
1653953400000|2022-05-30 23:30:00|1920.3|1918.3|1919.8|1917.8|1920.5|1918.5|1919.5|1917.5|0
1653953700000|2022-05-30 23:35:00|1919.6|1917.6|1918.7|1916.7|1920.2|1918.2|1918.6|1916.6|0
1653954000000|2022-05-30 23:40:00|1918.8|1916.8|1919.7|1917.7|1920.7|1918.7|1918.3|1916.3|0
1653954300000|2022-05-30 23:45:00|1919.5|1917.5|1916.9|1915.7|1920.4|1918.4|1915.4|1914.2|570
1653954600000|2022-05-30 23:50:00|1916.4|1915.2|1918.4|1917.2|1918.9|1917.7|1916.4|1915.2|187
1653954900000|2022-05-30 23:55:00|1918.9|1917.7|1918.9|1917.7|1921.1|1919.9|1918.9|1917.7|354
1653955200000|2022-05-31 00:00:00|1918.7|1917.9|1925.7|1924.9|1925.7|1924.9|1917.2|1916.4|2133
1653955500000|2022-05-31 00:05:00|1925.4|1924.6|1924.7|1923.9|1926.7|1925.9|1922.2|1921.4|951
1653955800000|2022-05-31 00:10:00|1924.2|1923.4|1925.7|1924.9|1926.7|1925.9|1923.2|1922.4|866
1653956100000|2022-05-31 00:15:00|1926.2|1925.4|1921.2|1920.4|1927.2|1926.4|1920.7|1919.9|612
1653956400000|2022-05-31 00:20:00|1921.7|1920.9|1919.7|1918.9|1921.7|1920.9|1918.7|1917.9|642
1653956700000|2022-05-31 00:25:00|1919.2|1918.4|1918.2|1917.4|1920.2|1919.4|1917.7|1916.9|419
1653957000000|2022-05-31 00:30:00|1918.7|1917.9|1918.7|1917.9|1919.7|1918.9|1917.7|1916.9|836
1653957300000|2022-05-31 00:35:00|1919.2|1918.4|1916.7|1915.9|1919.2|1918.4|1916.7|1915.9|1103
1653957600000|2022-05-31 00:40:00|1917.2|1916.4|1919.7|1918.9|1920.9|1920.1|1917.2|1916.4|436
1653957900000|2022-05-31 00:45:00|1919.2|1918.4|1917.7|1916.9|1920.2|1919.4|1917.7|1916.9|444
1653958200000|2022-05-31 00:50:00|1917.2|1916.4|1918.2|1917.4|1918.7|1917.9|1917.2|1916.4|239
1653958500000|2022-05-31 00:55:00|1917.7|1916.9|1918.7|1917.9|1918.7|1917.9|1917.2|1916.4|217
1653958800000|2022-05-31 01:00:00|1918.4|1917.6|1918.7|1917.9|1919.2|1918.4|1918.2|1917.4|188
1653959100000|2022-05-31 01:05:00|1918.2|1917.4|1914.7|1913.9|1918.2|1917.4|1914.7|1913.9|1199
1653959400000|2022-05-31 01:10:00|1914.2|1913.4|1916.7|1915.9|1916.7|1915.9|1914.2|1913.4|478
1653959700000|2022-05-31 01:15:00|1916.2|1915.4|1917.4|1916.6|1917.7|1916.9|1916.2|1915.4|145
1653960000000|2022-05-31 01:20:00|1917.2|1916.4|1917.2|1916.4|1918.2|1917.4|1916.7|1915.9|232
1653960300000|2022-05-31 01:25:00|1917.4|1916.6|1917.7|1916.9|1917.7|1916.9|1917.2|1916.4|258
1653960600000|2022-05-31 01:30:00|1917.2|1916.4|1918.7|1917.9|1918.7|1917.9|1916.7|1915.9|482
1653960900000|2022-05-31 01:35:00|1918.2|1917.4|1917.2|1916.4|1918.7|1917.9|1916.7|1915.9|316
1653961200000|2022-05-31 01:40:00|1917.7|1916.9|1920.2|1919.4|1920.2|1919.4|1917.2|1916.4|169
1653961500000|2022-05-31 01:45:00|1920.7|1919.9|1920.7|1919.9|1922.2|1921.4|1920.7|1919.9|404
1653961800000|2022-05-31 01:50:00|1920.2|1919.4|1919.7|1918.9|1920.2|1919.4|1919.7|1918.9|275
1653962100000|2022-05-31 01:55:00|1919.2|1918.4|1919.7|1918.9|1919.7|1918.9|1918.2|1917.4|174
1653962400000|2022-05-31 02:00:00|1919.4|1918.6|1919.7|1918.9|1920.2|1919.4|1918.7|1917.9|128
1653962700000|2022-05-31 02:05:00|1919.4|1918.6|1919.7|1918.9|1919.7|1918.9|1919.2|1918.4|109
1653963000000|2022-05-31 02:10:00|1919.2|1918.4|1921.2|1920.4|1921.4|1920.6|1919.2|1918.4|235
1653963300000|2022-05-31 02:15:00|1921.7|1920.9|1921.7|1920.9|1921.7|1920.9|1921.2|1920.4|224
1653963600000|2022-05-31 02:20:00|1922.2|1921.4|1921.7|1920.9|1922.7|1921.9|1921.2|1920.4|421
1653963900000|2022-05-31 02:25:00|1922.2|1921.4|1923.7|1922.9|1923.7|1922.9|1921.7|1920.9|411
1653964200000|2022-05-31 02:30:00|1924.2|1923.4|1924.2|1923.4|1925.2|1924.4|1924.2|1923.4|383
1653964500000|2022-05-31 02:35:00|1923.9|1923.1|1924.2|1923.4|1924.2|1923.4|1923.7|1922.9|45
1653964800000|2022-05-31 02:40:00|1923.7|1922.9|1923.2|1922.4|1924.2|1923.4|1922.7|1921.9|204
1653965100000|2022-05-31 02:45:00|1923.7|1922.9|1922.2|1921.4|1923.7|1922.9|1921.7|1920.9|75
1653965400000|2022-05-31 02:50:00|1922.7|1921.9|1922.2|1921.4|1922.7|1921.9|1922.2|1921.4|63
1653965700000|2022-05-31 02:55:00|1922.7|1921.9|1924.2|1923.4|1924.2|1923.4|1922.2|1921.4|130
1653966000000|2022-05-31 03:00:00|1923.7|1922.9|1924.2|1923.4|1924.2|1923.4|1923.7|1922.9|88
1653966300000|2022-05-31 03:05:00|1924.7|1923.9|1924.2|1923.4|1924.7|1923.9|1923.7|1922.9|171
1653966600000|2022-05-31 03:10:00|1924.7|1923.9|1923.2|1922.4|1924.7|1923.9|1923.2|1922.4|82
1653966900000|2022-05-31 03:15:00|1923.7|1922.9|1923.2|1922.4|1923.7|1922.9|1923.2|1922.4|63
1653967200000|2022-05-31 03:20:00|1922.7|1921.9|1922.2|1921.4|1923.2|1922.4|1922.2|1921.4|116
1653967500000|2022-05-31 03:25:00|1921.7|1920.9|1921.7|1920.9|1921.7|1920.9|1921.2|1920.4|63
1653967800000|2022-05-31 03:30:00|1921.2|1920.4|1920.7|1919.9|1922.2|1921.4|1920.7|1919.9|622
1653968100000|2022-05-31 03:35:00|1921.2|1920.4|1921.7|1920.9|1921.7|1920.9|1920.7|1919.9|451
1653968400000|2022-05-31 03:40:00|1921.4|1920.6|1920.2|1919.4|1921.7|1920.9|1920.2|1919.4|454
1653968700000|2022-05-31 03:45:00|1920.7|1919.9|1920.7|1919.9|1921.2|1920.4|1920.7|1919.9|230
1653969000000|2022-05-31 03:50:00|1920.2|1919.4|1919.2|1918.4|1920.2|1919.4|1919.2|1918.4|307
1653969300000|2022-05-31 03:55:00|1919.7|1918.9|1919.7|1918.9|1920.2|1919.4|1919.2|1918.4|273
1653969600000|2022-05-31 04:00:00|1919.2|1918.4|1919.2|1918.4|1919.2|1918.4|1918.7|1917.9|317
1653969900000|2022-05-31 04:05:00|1918.7|1917.9|1918.2|1917.4|1919.2|1918.4|1918.2|1917.4|335
1653970200000|2022-05-31 04:10:00|1917.9|1917.1|1918.2|1917.4|1918.2|1917.4|1917.7|1916.9|303
1653970500000|2022-05-31 04:15:00|1917.7|1916.9|1917.2|1916.4|1917.9|1917.1|1917.2|1916.4|431
1653970800000|2022-05-31 04:20:00|1917.4|1916.6|1917.2|1916.4|1917.4|1916.6|1916.7|1915.9|226
1653971100000|2022-05-31 04:25:00|1916.7|1915.9|1916.7|1915.9|1917.2|1916.4|1916.2|1915.4|381
1653971400000|2022-05-31 04:30:00|1916.2|1915.4|1915.7|1914.9|1917.2|1916.4|1915.7|1914.9|617
1653971700000|2022-05-31 04:35:00|1915.2|1914.4|1915.2|1914.4|1915.2|1914.4|1914.2|1913.4|672
1653972000000|2022-05-31 04:40:00|1914.9|1914.1|1914.7|1913.9|1915.2|1914.4|1914.2|1913.4|327
1653972300000|2022-05-31 04:45:00|1914.2|1913.4|1914.7|1913.9|1914.7|1913.9|1914.2|1913.4|215
1653972600000|2022-05-31 04:50:00|1914.2|1913.4|1915.2|1914.4|1915.2|1914.4|1914.2|1913.4|318
1653972900000|2022-05-31 04:55:00|1914.7|1913.9|1914.2|1913.4|1915.2|1914.4|1914.2|1913.4|442
1653973200000|2022-05-31 05:00:00|1914.7|1913.9|1913.7|1912.9|1914.7|1913.9|1913.2|1912.4|879
1653973500000|2022-05-31 05:05:00|1913.2|1912.4|1914.2|1913.4|1914.2|1913.4|1913.2|1912.4|514
1653973800000|2022-05-31 05:10:00|1913.7|1912.9|1914.7|1913.9|1914.7|1913.9|1913.2|1912.4|800
1653974100000|2022-05-31 05:15:00|1915.2|1914.4|1914.7|1913.9|1915.2|1914.4|1914.2|1913.4|471
1653974400000|2022-05-31 05:20:00|1914.2|1913.4|1915.2|1914.4|1915.7|1914.9|1914.2|1913.4|477
1653974700000|2022-05-31 05:25:00|1914.7|1913.9|1915.2|1914.4|1915.2|1914.4|1914.7|1913.9|387
1653975000000|2022-05-31 05:30:00|1914.7|1913.9|1913.7|1912.9|1915.2|1914.4|1913.2|1912.4|1235
1653975300000|2022-05-31 05:35:00|1913.2|1912.4|1912.7|1911.9|1913.7|1912.9|1912.2|1911.4|1243
1653975600000|2022-05-31 05:40:00|1912.2|1911.4|1911.7|1910.9|1912.7|1911.9|1911.7|1910.9|1023
1653975900000|2022-05-31 05:45:00|1911.2|1910.4|1911.2|1910.4|1911.7|1910.9|1911.2|1910.4|666
1653976200000|2022-05-31 05:50:00|1911.7|1910.9|1911.2|1910.4|1912.2|1911.4|1910.7|1909.9|1858
1653976500000|2022-05-31 05:55:00|1911.7|1910.9|1909.7|1908.9|1913.2|1912.4|1909.7|1908.9|10202
1653976800000|2022-05-31 06:00:00|1909.4|1908.6|1914.2|1913.4|1914.7|1913.9|1909.4|1908.6|9226
1653977100000|2022-05-31 06:05:00|1913.7|1912.9|1912.8|1910.8|1914.7|1913.9|1911.7|1910.3|2413
1653977400000|2022-05-31 06:10:00|1912.7|1910.7|1911.2|1909.2|1913.1|1911.1|1910.6|1908.6|11
1653977700000|2022-05-31 06:15:00|1911.4|1909.4|1910.7|1908.7|1911.7|1909.7|1909.2|1907.2|1058
1653978000000|2022-05-31 06:20:00|1910.6|1908.6|1911.4|1909.4|1911.9|1909.9|1910.4|1908.4|0
1653978300000|2022-05-31 06:25:00|1911.7|1909.7|1912.3|1910.3|1912.5|1910.5|1911.4|1909.4|0
1653978600000|2022-05-31 06:30:00|1912.4|1910.4|1912.5|1910.5|1912.5|1910.5|1912.2|1910.2|0
1653978900000|2022-05-31 06:35:00|1912.2|1910.2|1911.3|1909.3|1912.2|1910.2|1911.3|1909.3|0
1653979200000|2022-05-31 06:40:00|1911.4|1909.4|1909.8|1907.8|1911.6|1909.6|1909.7|1907.7|0
1653979500000|2022-05-31 06:45:00|1909.7|1907.7|1908.1|1906.1|1909.9|1907.9|1907.9|1905.9|0
1653979800000|2022-05-31 06:50:00|1908|1906|1908.7|1906.7|1909.1|1907.1|1907.8|1905.8|0
1653980100000|2022-05-31 06:55:00|1908.8|1906.8|1910|1908|1910.3|1908.3|1908.7|1906.7|0
1653980400000|2022-05-31 07:00:00|1909.8|1907.8|1909.9|1907.9|1910.9|1908.9|1909.4|1907.4|0
1653980700000|2022-05-31 07:05:00|1910|1908|1909.2|1907.2|1910.1|1908.1|1907.3|1905.3|0
1653981000000|2022-05-31 07:10:00|1909.1|1907.1|1908.6|1906.6|1909.3|1907.3|1907.4|1905.4|0
1653981300000|2022-05-31 07:15:00|1908.5|1906.5|1906.8|1904.8|1908.9|1906.9|1906.6|1904.6|0
1653981600000|2022-05-31 07:20:00|1906.6|1904.6|1907.6|1905.6|1907.7|1905.7|1906|1904|0
1653981900000|2022-05-31 07:25:00|1907.7|1905.7|1906.6|1904.6|1908.2|1906.2|1906.5|1904.5|0
1653982200000|2022-05-31 07:30:00|1906.5|1904.5|1908.4|1907.2|1908.9|1907.7|1905.9|1903.9|989
1653982500000|2022-05-31 07:35:00|1908.9|1907.7|1906.9|1905.7|1908.9|1907.7|1906.4|1905.2|237
1653982800000|2022-05-31 07:40:00|1906.6|1905.4|1906.9|1905.7|1906.9|1905.7|1905.4|1904.2|165
1653983100000|2022-05-31 07:45:00|1906.4|1905.2|1906.4|1905.2|1907.4|1906.2|1906.4|1905.2|104
1653983400000|2022-05-31 07:50:00|1906.9|1905.7|1906.9|1905.7|1907.4|1906.2|1905.9|1904.7|144
1653983700000|2022-05-31 07:55:00|1907.4|1906.2|1907.9|1906.7|1908.4|1907.2|1906.9|1905.7|103
1653984000000|2022-05-31 08:00:00|1908.1|1906.9|1910.9|1909.7|1910.9|1909.7|1907.9|1906.7|303
1653984300000|2022-05-31 08:05:00|1910.6|1909.4|1911.4|1910.2|1911.4|1910.2|1910.4|1909.2|127
1653984600000|2022-05-31 08:10:00|1911.1|1909.9|1911.4|1910.2|1911.9|1910.7|1910.9|1909.7|178
1653984900000|2022-05-31 08:15:00|1911.6|1910.4|1913.4|1912.2|1913.9|1912.7|1911.4|1910.2|142
1653985200000|2022-05-31 08:20:00|1913.6|1912.4|1914.9|1913.7|1914.9|1913.7|1913.1|1911.9|294
1653985500000|2022-05-31 08:25:00|1914.6|1913.4|1916.4|1915.2|1916.4|1915.2|1914.4|1913.2|204
1653985800000|2022-05-31 08:30:00|1916.1|1914.9|1915.4|1914.2|1916.9|1915.7|1915.4|1914.2|413
1653986100000|2022-05-31 08:35:00|1914.9|1913.7|1914.9|1913.7|1915.4|1914.2|1914.4|1913.2|144
1653986400000|2022-05-31 08:40:00|1915.1|1913.9|1916.4|1915.2|1916.9|1915.7|1914.9|1913.7|181
1653986700000|2022-05-31 08:45:00|1915.9|1914.7|1914.9|1913.7|1915.9|1914.7|1914.4|1913.2|128
1653987000000|2022-05-31 08:50:00|1915.4|1914.2|1915.9|1914.7|1915.9|1914.7|1914.9|1913.7|84
1653987300000|2022-05-31 08:55:00|1916.4|1915.2|1915.4|1914.2|1916.4|1915.2|1914.9|1913.7|103
1653987600000|2022-05-31 09:00:00|1914.9|1913.7|1911.9|1910.7|1914.9|1913.7|1911.9|1910.7|270
1653987900000|2022-05-31 09:05:00|1912.4|1911.2|1911.9|1910.7|1912.9|1911.7|1911.4|1910.2|66
1653988200000|2022-05-31 09:10:00|1911.4|1910.2|1911.9|1910.7|1912.4|1911.2|1910.9|1909.7|74
1653988500000|2022-05-31 09:15:00|1911.4|1910.2|1911.9|1910.7|1912.4|1911.2|1911.4|1910.2|68
1653988800000|2022-05-31 09:20:00|1912.1|1910.9|1910.4|1909.2|1912.4|1911.2|1910.4|1909.2|251
1653989100000|2022-05-31 09:25:00|1910.9|1909.7|1911.9|1910.7|1911.9|1910.7|1910.4|1909.2|40
1653989400000|2022-05-31 09:30:00|1911.6|1910.4|1909.9|1908.7|1912.4|1911.2|1909.9|1908.7|89
1653989700000|2022-05-31 09:35:00|1909.6|1908.4|1908.9|1907.7|1909.6|1908.4|1908.4|1907.2|95
1653990000000|2022-05-31 09:40:00|1909.1|1907.9|1908.4|1907.2|1909.1|1907.9|1907.4|1906.2|208
1653990300000|2022-05-31 09:45:00|1908.1|1906.9|1908.9|1907.7|1909.4|1908.2|1907.9|1906.7|61
1653990600000|2022-05-31 09:50:00|1908.6|1907.4|1909.1|1907.9|1909.4|1908.2|1908.4|1907.2|16
1653990900000|2022-05-31 09:55:00|1908.9|1907.7|1909.9|1908.7|1910.4|1909.2|1908.9|1907.7|37
1653991200000|2022-05-31 10:00:00|1909.4|1908.2|1908.9|1907.7|1910.4|1909.2|1908.4|1907.2|70
1653991500000|2022-05-31 10:05:00|1908.6|1907.4|1909.9|1908.7|1909.9|1908.7|1908.4|1907.2|66
1653991800000|2022-05-31 10:10:00|1909.6|1908.4|1909.9|1908.7|1909.9|1908.7|1908.9|1907.7|136
1653992100000|2022-05-31 10:15:00|1910.4|1909.2|1910.4|1909.2|1910.9|1909.7|1909.9|1908.7|103
1653992400000|2022-05-31 10:20:00|1909.9|1908.7|1909.9|1908.7|1910.4|1909.2|1909.4|1908.2|102
1653992700000|2022-05-31 10:25:00|1910.4|1909.2|1909.9|1908.7|1910.4|1909.2|1909.4|1908.2|140
1653993000000|2022-05-31 10:30:00|1909.4|1908.2|1908.9|1907.7|1909.9|1908.7|1908.4|1907.2|147
1653993300000|2022-05-31 10:35:00|1909.4|1908.2|1910.4|1909.2|1910.9|1909.7|1908.4|1907.2|74
1653993600000|2022-05-31 10:40:00|1910.6|1909.4|1912.1|1910.9|1912.4|1911.2|1910.4|1909.2|77
1653993900000|2022-05-31 10:45:00|1911.9|1910.7|1911.4|1910.2|1912.4|1911.2|1910.9|1909.7|46
1653994200000|2022-05-31 10:50:00|1911.6|1910.4|1911.4|1910.2|1912.4|1911.2|1910.9|1909.7|49
1653994500000|2022-05-31 10:55:00|1911.9|1910.7|1910.9|1909.7|1911.9|1910.7|1910.4|1909.2|42
1653994800000|2022-05-31 11:00:00|1910.6|1909.4|1911.9|1910.7|1911.9|1910.7|1910.6|1909.4|78
1653995100000|2022-05-31 11:05:00|1912.4|1911.2|1913.4|1912.2|1913.4|1912.2|1911.9|1910.7|146
1653995400000|2022-05-31 11:10:00|1912.9|1911.7|1911.4|1910.2|1913.6|1912.4|1910.9|1909.7|95
1653995700000|2022-05-31 11:15:00|1911.9|1910.7|1911.4|1910.2|1911.9|1910.7|1910.9|1909.7|42
1653996000000|2022-05-31 11:20:00|1910.9|1909.7|1911.4|1910.2|1911.4|1910.2|1910.9|1909.7|60
1653996300000|2022-05-31 11:25:00|1911.1|1909.9|1910.9|1909.7|1911.4|1910.2|1910.6|1909.4|44
1653996600000|2022-05-31 11:30:00|1911.4|1910.2|1911.4|1910.2|1911.4|1910.2|1910.9|1909.7|34
1653996900000|2022-05-31 11:35:00|1911.1|1909.9|1910.4|1909.2|1911.9|1910.7|1910.4|1909.2|190
1653997200000|2022-05-31 11:40:00|1909.9|1908.7|1910.4|1909.2|1910.4|1909.2|1909.9|1908.7|47
1653997500000|2022-05-31 11:45:00|1910.6|1909.4|1910.9|1909.7|1910.9|1909.7|1910.4|1909.2|29
1653997800000|2022-05-31 11:50:00|1910.6|1909.4|1910.9|1909.7|1910.9|1909.7|1910.4|1909.2|60
1653998100000|2022-05-31 11:55:00|1910.6|1909.4|1911.9|1910.7|1911.9|1910.7|1910.4|1909.2|56
1653998400000|2022-05-31 12:00:00|1911.4|1910.2|1910.4|1909.2|1911.4|1910.2|1910.4|1909.2|71
1653998700000|2022-05-31 12:05:00|1910.6|1909.4|1910.4|1909.2|1910.9|1909.7|1910.4|1909.2|102
1653999000000|2022-05-31 12:10:00|1910.1|1908.9|1909.9|1908.7|1910.4|1909.2|1909.4|1908.2|84
1653999300000|2022-05-31 12:15:00|1909.6|1908.4|1910.4|1909.2|1910.9|1909.7|1909.4|1908.2|72
1653999600000|2022-05-31 12:20:00|1910.9|1909.7|1910.4|1909.2|1911.4|1910.2|1910.4|1909.2|67
1653999900000|2022-05-31 12:25:00|1910.6|1909.4|1911.9|1910.7|1912.4|1911.2|1910.4|1909.2|174
1654000200000|2022-05-31 12:30:00|1911.4|1910.2|1909.9|1908.7|1911.4|1910.2|1909.4|1908.2|171
1654000500000|2022-05-31 12:35:00|1910.4|1909.2|1909.9|1908.7|1910.9|1909.7|1909.4|1908.2|85
1654000800000|2022-05-31 12:40:00|1910.4|1909.2|1910.4|1909.2|1910.9|1909.7|1909.9|1908.7|72
1654001100000|2022-05-31 12:45:00|1910.1|1908.9|1911.4|1910.2|1911.4|1910.2|1909.9|1908.7|78
1654001400000|2022-05-31 12:50:00|1911.9|1910.7|1911.6|1910.4|1911.9|1910.7|1911.4|1910.2|121
1654001700000|2022-05-31 12:55:00|1911.9|1910.7|1910.4|1909.2|1912.4|1911.2|1910.1|1908.9|95
1654002000000|2022-05-31 13:00:00|1910.9|1909.7|1911.4|1910.2|1911.9|1910.7|1910.4|1909.2|176
1654002300000|2022-05-31 13:05:00|1911.9|1910.7|1912.9|1911.7|1912.9|1911.7|1911.9|1910.7|195
1654002600000|2022-05-31 13:10:00|1913.4|1912.2|1913.9|1912.7|1914.1|1912.9|1912.9|1911.7|139
1654002900000|2022-05-31 13:15:00|1913.6|1912.4|1912.4|1911.2|1913.9|1912.7|1912.4|1911.2|38
1654003200000|2022-05-31 13:20:00|1912.1|1910.9|1912.4|1911.2|1912.9|1911.7|1912.1|1910.9|90
1654003500000|2022-05-31 13:25:00|1912.1|1910.9|1912.4|1911.2|1912.9|1911.7|1911.9|1910.7|155
1654003800000|2022-05-31 13:30:00|1912.9|1911.7|1908.4|1907.2|1913.4|1912.2|1908.4|1907.2|408
1654004100000|2022-05-31 13:35:00|1908.9|1907.7|1906.9|1905.7|1909.4|1908.2|1906.9|1905.7|243
1654004400000|2022-05-31 13:40:00|1906.6|1905.4|1906.4|1905.2|1906.9|1905.7|1905.9|1904.7|159
1654004700000|2022-05-31 13:45:00|1906.9|1905.7|1907.4|1906.2|1909.4|1908.2|1906.9|1905.7|230
1654005000000|2022-05-31 13:50:00|1907.9|1906.7|1906.9|1905.7|1908.4|1907.2|1905.9|1904.7|495
1654005300000|2022-05-31 13:55:00|1906.6|1905.4|1907.4|1906.2|1908.9|1907.7|1906.4|1905.2|244
1654005600000|2022-05-31 14:00:00|1907.6|1906.4|1905.9|1904.7|1908.9|1907.7|1905.9|1904.7|111
1654005900000|2022-05-31 14:05:00|1906.4|1905.2|1905.9|1904.7|1907.4|1906.2|1905.9|1904.7|86
1654006200000|2022-05-31 14:10:00|1906.4|1905.2|1907.4|1906.2|1907.9|1906.7|1905.4|1904.2|216
1654006500000|2022-05-31 14:15:00|1907.9|1906.7|1909.9|1908.7|1909.9|1908.7|1906.9|1905.7|62
1654006800000|2022-05-31 14:20:00|1910.1|1908.9|1910.9|1909.7|1911.4|1910.2|1909.9|1908.7|108
1654007100000|2022-05-31 14:25:00|1910.4|1909.2|1909.6|1908.4|1911.4|1910.2|1909.6|1908.4|292
1654007400000|2022-05-31 14:30:00|1909.4|1908.2|1910.4|1909.2|1911.9|1910.7|1909.4|1908.2|313
1654007700000|2022-05-31 14:35:00|1909.9|1908.7|1910.4|1909.2|1910.9|1909.7|1909.4|1908.2|77
1654008000000|2022-05-31 14:40:00|1910.1|1908.9|1911.4|1910.2|1911.9|1910.7|1909.9|1908.7|177
1654008300000|2022-05-31 14:45:00|1910.9|1909.7|1910.9|1909.7|1912.4|1911.2|1910.4|1909.2|140
1654008600000|2022-05-31 14:50:00|1910.6|1909.4|1911.9|1910.7|1912.4|1911.2|1910.4|1909.2|72
1654008900000|2022-05-31 14:55:00|1912.4|1911.2|1911.9|1910.7|1912.4|1911.2|1910.9|1909.7|95
1654009200000|2022-05-31 15:00:00|1911.4|1910.2|1912.9|1911.7|1912.9|1911.7|1911.4|1910.2|128
1654009500000|2022-05-31 15:05:00|1912.6|1911.4|1909.9|1908.7|1912.9|1911.7|1909.4|1908.2|104
1654009800000|2022-05-31 15:10:00|1909.4|1908.2|1908.4|1907.2|1910.4|1909.2|1908.4|1907.2|186
1654010100000|2022-05-31 15:15:00|1908.1|1906.9|1908.4|1907.2|1909.4|1908.2|1907.9|1906.7|124
1654010400000|2022-05-31 15:20:00|1907.9|1906.7|1906.9|1905.7|1908.9|1907.7|1906.4|1905.2|539
1654010700000|2022-05-31 15:25:00|1906.6|1905.4|1905.9|1904.7|1908.4|1907.2|1905.9|1904.7|225
1654011000000|2022-05-31 15:30:00|1905.4|1904.2|1907.4|1906.2|1908.9|1907.7|1904.4|1903.2|660
1654011300000|2022-05-31 15:35:00|1907.6|1906.4|1909.9|1908.7|1909.9|1908.7|1907.4|1906.2|94
1654011600000|2022-05-31 15:40:00|1909.4|1908.2|1909.9|1908.7|1910.4|1909.2|1908.9|1907.7|94
1654011900000|2022-05-31 15:45:00|1910.4|1909.2|1911.4|1910.2|1911.4|1910.2|1909.9|1908.7|39
1654012200000|2022-05-31 15:50:00|1911.6|1910.4|1913.4|1912.2|1913.4|1912.2|1911.4|1910.2|85
1654012500000|2022-05-31 15:55:00|1913.9|1912.7|1913.9|1912.7|1914.4|1913.2|1913.4|1912.2|169
1654012800000|2022-05-31 16:00:00|1914.4|1913.2|1915.9|1914.7|1916.4|1915.2|1914.1|1912.9|183
1654013100000|2022-05-31 16:05:00|1915.6|1914.4|1914.4|1913.2|1915.9|1914.7|1914.4|1913.2|69
1654013400000|2022-05-31 16:10:00|1914.6|1913.4|1912.9|1911.7|1914.9|1913.7|1912.9|1911.7|55
1654013700000|2022-05-31 16:15:00|1912.6|1911.4|1913.1|1911.9|1913.4|1912.2|1911.9|1910.7|90
1654014000000|2022-05-31 16:20:00|1912.9|1911.7|1911.9|1910.7|1913.4|1912.2|1911.9|1910.7|23
1654014300000|2022-05-31 16:25:00|1912.1|1910.9|1913.4|1912.2|1913.4|1912.2|1911.9|1910.7|37
1654014600000|2022-05-31 16:30:00|1913.9|1912.7|1913.9|1912.7|1913.9|1912.7|1912.9|1911.7|29
1654014900000|2022-05-31 16:35:00|1914.1|1912.9|1914.9|1913.7|1915.4|1914.2|1913.4|1912.2|32
1654015200000|2022-05-31 16:40:00|1915.1|1913.9|1914.9|1913.7|1915.9|1914.7|1914.9|1913.7|21
1654015500000|2022-05-31 16:45:00|1915.1|1913.9|1914.9|1913.7|1915.6|1914.4|1913.9|1912.7|43
1654015800000|2022-05-31 16:50:00|1914.6|1913.4|1914.9|1913.7|1915.9|1914.7|1914.4|1913.2|90
1654016100000|2022-05-31 16:55:00|1915.1|1913.9|1913.9|1912.7|1915.4|1914.2|1913.4|1912.2|57
1654016400000|2022-05-31 17:00:00|1913.4|1912.2|1911.9|1910.7|1914.4|1913.2|1911.4|1910.2|32
1654016700000|2022-05-31 17:05:00|1912.1|1910.9|1914.4|1913.2|1914.9|1913.7|1911.9|1910.7|37
1654017000000|2022-05-31 17:10:00|1914.1|1912.9|1913.9|1912.7|1914.4|1913.2|1912.9|1911.7|25
1654017300000|2022-05-31 17:15:00|1913.6|1912.4|1911.4|1910.2|1913.6|1912.4|1911.4|1910.2|13
1654017600000|2022-05-31 17:20:00|1911.6|1910.4|1910.4|1909.2|1911.9|1910.7|1910.4|1909.2|16
1654017900000|2022-05-31 17:25:00|1910.1|1908.9|1910.4|1909.2|1911.4|1910.2|1909.9|1908.7|34
1654018200000|2022-05-31 17:30:00|1910.1|1908.9|1911.9|1910.7|1912.1|1910.9|1909.9|1908.7|122
1654018500000|2022-05-31 17:35:00|1911.6|1910.4|1911.9|1910.7|1912.9|1911.7|1911.1|1909.9|60
1654018800000|2022-05-31 17:40:00|1911.4|1910.2|1912.9|1911.7|1912.9|1911.7|1911.4|1910.2|53
1654019100000|2022-05-31 17:45:00|1912.6|1911.4|1912.4|1911.2|1913.4|1912.2|1911.9|1910.7|16
1654019400000|2022-05-31 17:50:00|1912.1|1910.9|1913.9|1912.7|1914.9|1913.7|1911.9|1910.7|40
1654019700000|2022-05-31 17:55:00|1914.1|1912.9|1915.4|1914.2|1915.9|1914.7|1913.9|1912.7|94
1654020000000|2022-05-31 18:00:00|1915.1|1913.9|1913.9|1912.7|1915.4|1914.2|1913.9|1912.7|136
1654020300000|2022-05-31 18:05:00|1913.6|1912.4|1913.4|1912.2|1913.9|1912.7|1912.4|1911.2|51
1654020600000|2022-05-31 18:10:00|1913.6|1912.4|1913.4|1912.2|1914.4|1913.2|1912.9|1911.7|92
1654020900000|2022-05-31 18:15:00|1913.6|1912.4|1914.6|1913.4|1914.9|1913.7|1913.4|1912.2|43
1654021200000|2022-05-31 18:20:00|1914.9|1913.7|1913.4|1912.2|1914.9|1913.7|1912.4|1911.2|80
1654021500000|2022-05-31 18:25:00|1913.1|1911.9|1913.4|1912.2|1913.4|1912.2|1911.9|1910.7|48
1654021800000|2022-05-31 18:30:00|1912.9|1911.7|1912.9|1911.7|1914.1|1912.9|1912.6|1911.4|40
1654022100000|2022-05-31 18:35:00|1913.1|1911.9|1913.9|1912.7|1914.4|1913.2|1912.9|1911.7|42
1654022400000|2022-05-31 18:40:00|1913.6|1912.4|1911.4|1910.2|1913.9|1912.7|1911.4|1910.2|11
1654022700000|2022-05-31 18:45:00|1911.1|1909.9|1909.4|1908.2|1911.4|1910.2|1908.4|1907.2|120
1654023000000|2022-05-31 18:50:00|1909.9|1908.7|1907.9|1906.7|1909.9|1908.7|1907.9|1906.7|151
1654023300000|2022-05-31 18:55:00|1907.4|1906.2|1909.4|1908.2|1909.9|1908.7|1906.9|1905.7|279
1654023600000|2022-05-31 19:00:00|1909.1|1907.9|1907.9|1906.7|1909.4|1908.2|1906.9|1905.7|145
1654023900000|2022-05-31 19:05:00|1908.1|1906.9|1909.9|1908.7|1910.4|1909.2|1907.4|1906.2|71
1654024200000|2022-05-31 19:10:00|1909.6|1908.4|1909.9|1908.7|1909.9|1908.7|1907.9|1906.7|67
1654024500000|2022-05-31 19:15:00|1910.4|1909.2|1909.9|1908.7|1911.9|1910.7|1909.4|1908.2|72
1654024800000|2022-05-31 19:20:00|1909.6|1908.4|1911.4|1910.2|1911.9|1910.7|1909.4|1908.2|65
1654025100000|2022-05-31 19:25:00|1911.1|1909.9|1910.9|1909.7|1911.9|1910.7|1910.4|1909.2|97
1654025400000|2022-05-31 19:30:00|1911.4|1910.2|1912.9|1911.7|1913.1|1911.9|1911.4|1910.2|221
1654025700000|2022-05-31 19:35:00|1912.4|1911.2|1912.4|1911.2|1912.9|1911.7|1911.9|1910.7|136
1654026000000|2022-05-31 19:40:00|1912.9|1911.7|1910.4|1909.2|1913.4|1912.2|1910.4|1909.2|246
1654026300000|2022-05-31 19:45:00|1910.1|1908.9|1910.9|1909.7|1911.4|1910.2|1909.9|1908.7|109
1654026600000|2022-05-31 19:50:00|1910.4|1909.2|1909.9|1908.7|1913.4|1912.2|1909.9|1908.7|322
1654026900000|2022-05-31 19:55:00|1910.1|1908.9|1907.9|1906.7|1910.4|1909.2|1907.6|1906.4|164
1654027200000|2022-05-31 20:00:00|1908.1|1906.9|1907.9|1906.7|1909.4|1908.2|1907.9|1906.7|103
1654027500000|2022-05-31 20:05:00|1907.4|1906.2|1908.4|1907.2|1908.4|1907.2|1906.9|1905.7|64
1654027800000|2022-05-31 20:10:00|1908.6|1907.4|1909.4|1908.2|1910.4|1909.2|1908.4|1907.2|33
1654028100000|2022-05-31 20:15:00|1909.1|1907.9|1909.4|1908.2|1909.9|1908.7|1908.9|1907.7|5
1654028400000|2022-05-31 20:20:00|1909.6|1908.4|1909.4|1908.2|1909.6|1908.4|1909.4|1908.2|8
1654028700000|2022-05-31 20:25:00|1909.6|1908.4|1909.4|1908.2|1909.6|1908.4|1908.4|1907.2|8
1654029000000|2022-05-31 20:30:00|1909.6|1908.4|1909.4|1908.2|1909.9|1908.7|1909.4|1908.2|2
1654029300000|2022-05-31 20:35:00|||||||||1
1654029600000|2022-05-31 20:40:00|||||||||3
1654029900000|2022-05-31 20:45:00|1909.9|1908.7|1910.9|1909.7|1910.9|1909.7|1909.9|1908.7|35
1654030200000|2022-05-31 20:50:00|1911.1|1909.9|1911.1|1909.1|1911.1|1909.9|1910.6|1909.1|57
1654030500000|2022-05-31 20:55:00|1911.2|1909.2|1911.1|1909.1|1911.5|1909.5|1910.7|1908.7|0
1654030800000|2022-05-31 21:00:00|1911|1909|1911.1|1909.1|1911.1|1909.1|1910.9|1908.9|6
1654031100000|2022-05-31 21:05:00|1911|1909|1910.9|1908.9|1911|1909|1910.9|1908.9|0
1654031400000|2022-05-31 21:10:00|1911|1909|1911.3|1909.3|1911.3|1909.3|1911|1909|0
1654031700000|2022-05-31 21:15:00|1911.2|1909.2|1911.3|1909.3|1911.5|1909.5|1911.2|1909.2|0
1654032000000|2022-05-31 21:20:00|1911.2|1909.2|1911.3|1909.3|1911.3|1909.3|1911.2|1909.2|0
1654032300000|2022-05-31 21:25:00|1911.4|1909.4|1911.5|1909.5|1911.5|1909.5|1911.2|1909.2|0
1654032600000|2022-05-31 21:30:00|1911.6|1909.6|1911.7|1909.7|1911.7|1909.7|1911.6|1909.6|0
1654032900000|2022-05-31 21:35:00|1911.8|1909.8|1911.8|1909.8|1911.8|1909.8|1911.7|1909.7|0
1654033200000|2022-05-31 21:40:00|1911.7|1909.7|1911.6|1909.6|1911.7|1909.7|1911.6|1909.6|0
1654033500000|2022-05-31 21:45:00|1911.5|1909.5|1911.6|1909.6|1911.6|1909.6|1911.5|1909.5|0
1654033800000|2022-05-31 21:50:00|1911.5|1909.5|1911.6|1909.6|1911.6|1909.6|1911.5|1909.5|0
1654034100000|2022-05-31 21:55:00|1911.5|1909.5|1911.7|1909.7|1911.7|1909.7|1911.5|1909.5|0
1654034400000|2022-05-31 22:00:00|1912.5|1910.5|1913|1911|1913.2|1911.2|1911.9|1909.9|0
1654034700000|2022-05-31 22:05:00|1913.1|1911.1|1913.2|1911.2|1913.7|1911.7|1913|1911|0
1654035000000|2022-05-31 22:10:00|1913.1|1911.1|1913|1911|1913.1|1911.1|1912.8|1910.8|0
1654035300000|2022-05-31 22:15:00|1912.7|1910.7|1912.6|1910.6|1913.5|1911.5|1912.5|1910.5|0
1654035600000|2022-05-31 22:20:00|1912.3|1910.3|1912.4|1910.4|1912.4|1910.4|1912.2|1910.2|0
1654035900000|2022-05-31 22:25:00|1912.1|1910.1|1912.9|1910.9|1912.9|1910.9|1911.8|1909.8|0
1654036200000|2022-05-31 22:30:00|1913|1911|1913.3|1911.3|1913.5|1911.5|1913|1911|0
1654036500000|2022-05-31 22:35:00|1913.4|1911.4|1914.3|1912.3|1914.3|1912.3|1913.3|1911.3|0
1654036800000|2022-05-31 22:40:00|1914.4|1912.4|1914|1912|1914.7|1912.7|1914|1912|0
1654037100000|2022-05-31 22:45:00|1914.1|1912.1|1914.9|1912.9|1914.9|1912.9|1914.1|1912.1|0
1654037400000|2022-05-31 22:50:00|1914.5|1912.5|1914|1912|1914.9|1912.9|1913.8|1911.8|0
1654037700000|2022-05-31 22:55:00|1914.1|1912.1|1915|1913|1915|1913|1914.1|1912.1|0
1654038000000|2022-05-31 23:00:00|1915.1|1913.1|1914.5|1912.5|1915.2|1913.2|1914.2|1912.2|0
1654038300000|2022-05-31 23:05:00|1914.3|1912.3|1914|1912|1915.1|1913.1|1913.8|1911.8|0
1654038600000|2022-05-31 23:10:00|1913.9|1911.9|1914.3|1912.3|1914.6|1912.6|1913.9|1911.9|0
1654038900000|2022-05-31 23:15:00|1914.2|1912.2|1913.7|1911.7|1914.2|1912.2|1913.6|1911.6|0
1654039200000|2022-05-31 23:20:00|1913.6|1911.6|1913.7|1911.7|1913.7|1911.7|1913.4|1911.4|0
1654039500000|2022-05-31 23:25:00|1913.3|1911.3|1913.5|1911.5|1913.8|1911.8|1913.3|1911.3|0
1654039800000|2022-05-31 23:30:00|1913.7|1911.7|1914.3|1912.3|1915.5|1913.5|1913.7|1911.7|0
1654040100000|2022-05-31 23:35:00|1914.1|1912.1|1913.1|1911.1|1914.1|1912.1|1913|1911|0
1654040400000|2022-05-31 23:40:00|1913.3|1911.3|1916|1914|1916.1|1914.1|1913|1911|0
1654040700000|2022-05-31 23:45:00|1915.8|1913.8|1915.9|1914.7|1918.4|1917.2|1914.4|1913.2|1320
1654041000000|2022-05-31 23:50:00|1916.4|1915.2|1914.4|1913.2|1916.9|1915.7|1914.4|1913.2|396
1654041300000|2022-05-31 23:55:00|1914.9|1913.7|1915.4|1914.2|1915.9|1914.7|1913.9|1912.7|510
1654041600000|2022-06-01 00:00:00|1915.2|1914.4|1924.7|1923.9|1924.7|1923.9|1915.2|1914.4|3178
1654041900000|2022-06-01 00:05:00|1924.2|1923.4|1926.2|1925.4|1928.2|1927.4|1924.2|1923.4|1480
1654042200000|2022-06-01 00:10:00|1925.7|1924.9|1927.2|1926.4|1927.2|1926.4|1924.7|1923.9|703
1654042500000|2022-06-01 00:15:00|1927.7|1926.9|1928.2|1927.4|1928.7|1927.9|1926.7|1925.9|765
1654042800000|2022-06-01 00:20:00|1927.9|1927.1|1930.7|1929.9|1930.7|1929.9|1927.7|1926.9|740
1654043100000|2022-06-01 00:25:00|1930.4|1929.6|1931.2|1930.4|1932.7|1931.9|1930.2|1929.4|593
1654043400000|2022-06-01 00:30:00|1930.7|1929.9|1934.7|1933.9|1935.2|1934.4|1930.7|1929.9|960
1654043700000|2022-06-01 00:35:00|1934.2|1933.4|1932.2|1931.4|1934.7|1933.9|1931.7|1930.9|676
1654044000000|2022-06-01 00:40:00|1932.7|1931.9|1934.2|1933.4|1934.7|1933.9|1932.2|1931.4|675
1654044300000|2022-06-01 00:45:00|1933.7|1932.9|1935.2|1934.4|1935.2|1934.4|1933.7|1932.9|496
1654044600000|2022-06-01 00:50:00|1934.7|1933.9|1934.7|1933.9|1935.7|1934.9|1934.7|1933.9|514
1654044900000|2022-06-01 00:55:00|1934.2|1933.4|1934.7|1933.9|1935.7|1934.9|1934.2|1933.4|564
1654045200000|2022-06-01 01:00:00|1934.2|1933.4|1934.2|1933.4|1934.7|1933.9|1932.2|1931.4|613
1654045500000|2022-06-01 01:05:00|1933.2|1932.4|1933.2|1932.4|1933.7|1932.9|1932.7|1931.9|472
1654045800000|2022-06-01 01:10:00|1933.7|1932.9|1934.7|1933.9|1934.7|1933.9|1933.7|1932.9|516
1654046100000|2022-06-01 01:15:00|1935.2|1934.4|1935.7|1934.9|1935.7|1934.9|1934.2|1933.4|566
1654046400000|2022-06-01 01:20:00|1935.2|1934.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|533
1654046700000|2022-06-01 01:25:00|1935.2|1934.4|1935.2|1934.4|1935.7|1934.9|1935.2|1934.4|296
1654047000000|2022-06-01 01:30:00|1934.7|1933.9|1935.2|1934.4|1935.7|1934.9|1934.7|1933.9|334
1654047300000|2022-06-01 01:35:00|1934.7|1933.9|1936.7|1935.9|1937.2|1936.4|1934.2|1933.4|642
1654047600000|2022-06-01 01:40:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|324
1654047900000|2022-06-01 01:45:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|392
1654048200000|2022-06-01 01:50:00|1936.2|1935.4|1936.7|1935.9|1936.7|1935.9|1935.7|1934.9|341
1654048500000|2022-06-01 01:55:00|1937.2|1936.4|1936.7|1935.9|1937.7|1936.9|1936.2|1935.4|459
1654048800000|2022-06-01 02:00:00|1936.4|1935.6|1936.7|1935.9|1937.2|1936.4|1935.7|1934.9|447
1654049100000|2022-06-01 02:05:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1936.2|1935.4|287
1654049400000|2022-06-01 02:10:00|1937.7|1936.9|1938.2|1937.4|1938.2|1937.4|1937.2|1936.4|379
1654049700000|2022-06-01 02:15:00|1937.7|1936.9|1937.7|1936.9|1938.2|1937.4|1937.7|1936.9|388
1654050000000|2022-06-01 02:20:00|1938.2|1937.4|1938.7|1937.9|1939.2|1938.4|1938.2|1937.4|557
1654050300000|2022-06-01 02:25:00|1938.2|1937.4|1938.2|1937.4|1939.2|1938.4|1938.2|1937.4|461
1654050600000|2022-06-01 02:30:00|1938.7|1937.9|1939.2|1938.4|1939.2|1938.4|1938.7|1937.9|172
1654050900000|2022-06-01 02:35:00|1939.7|1938.9|1940.2|1939.4|1940.2|1939.4|1939.2|1938.4|133
1654051200000|2022-06-01 02:40:00|||||||||60
1654051500000|2022-06-01 02:45:00|1939.7|1938.9|1939.2|1938.4|1940.2|1939.4|1939.2|1938.4|356
1654051800000|2022-06-01 02:50:00|1939.7|1938.9|1937.7|1936.9|1939.7|1938.9|1937.2|1936.4|413
1654052100000|2022-06-01 02:55:00|1938.2|1937.4|1938.2|1937.4|1938.7|1937.9|1937.7|1936.9|450
1654052400000|2022-06-01 03:00:00|1938.7|1937.9|1937.7|1936.9|1938.7|1937.9|1937.2|1936.4|282
1654052700000|2022-06-01 03:05:00|1938.2|1937.4|1937.7|1936.9|1938.2|1937.4|1937.7|1936.9|137
1654053000000|2022-06-01 03:10:00|1938.2|1937.4|1937.7|1936.9|1938.4|1937.6|1937.2|1936.4|315
1654053300000|2022-06-01 03:15:00|1938.2|1937.4|1938.2|1937.4|1938.7|1937.9|1937.7|1936.9|246
1654053600000|2022-06-01 03:20:00|1937.7|1936.9|1938.7|1937.9|1938.7|1937.9|1937.7|1936.9|145
1654053900000|2022-06-01 03:25:00|1939.2|1938.4|1938.7|1937.9|1939.2|1938.4|1938.7|1937.9|291
1654054200000|2022-06-01 03:30:00|1938.2|1937.4|1938.7|1937.9|1938.7|1937.9|1937.7|1936.9|944
1654054500000|2022-06-01 03:35:00|1938.2|1937.4|1937.2|1936.4|1938.7|1937.9|1937.2|1936.4|611
1654054800000|2022-06-01 03:40:00|1937.4|1936.6|1936.7|1935.9|1937.7|1936.9|1936.7|1935.9|574
1654055100000|2022-06-01 03:45:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|333
1654055400000|2022-06-01 03:50:00|1937.7|1936.9|1936.7|1935.9|1937.7|1936.9|1936.7|1935.9|535
1654055700000|2022-06-01 03:55:00|1936.2|1935.4|1936.2|1935.4|1936.7|1935.9|1936.2|1935.4|454
1654056000000|2022-06-01 04:00:00|1936.7|1935.9|1936.2|1935.4|1936.7|1935.9|1936.2|1935.4|185
1654056300000|2022-06-01 04:05:00|1935.9|1935.1|1934.7|1933.9|1936.2|1935.4|1934.2|1933.4|683
1654056600000|2022-06-01 04:10:00|1934.2|1933.4|1933.7|1932.9|1934.7|1933.9|1933.2|1932.4|685
1654056900000|2022-06-01 04:15:00|1934.2|1933.4|1934.2|1933.4|1934.2|1933.4|1933.2|1932.4|600
1654057200000|2022-06-01 04:20:00|1934.7|1933.9|1934.7|1933.9|1934.7|1933.9|1934.2|1933.4|325
1654057500000|2022-06-01 04:25:00|1934.2|1933.4|1934.2|1933.4|1934.7|1933.9|1934.2|1933.4|297
1654057800000|2022-06-01 04:30:00|1934.7|1933.9|1934.7|1933.9|1934.7|1933.9|1934.7|1933.9|176
1654058100000|2022-06-01 04:35:00|1935.2|1934.4|1936.2|1935.4|1936.2|1935.4|1934.7|1933.9|622
1654058400000|2022-06-01 04:40:00|1936.7|1935.9|1936.7|1935.9|1936.7|1935.9|1936.7|1935.9|142
1654058700000|2022-06-01 04:45:00|1936.2|1935.4|1936.7|1935.9|1936.7|1935.9|1936.2|1935.4|347
1654059000000|2022-06-01 04:50:00|1936.2|1935.4|1936.7|1935.9|1936.7|1935.9|1936.2|1935.4|306
1654059300000|2022-06-01 04:55:00|1937.2|1936.4|1938.2|1937.4|1938.2|1937.4|1937.2|1936.4|624
1654059600000|2022-06-01 05:00:00|1938.7|1937.9|1939.2|1938.4|1939.2|1938.4|1938.2|1937.4|967
1654059900000|2022-06-01 05:05:00|1939.7|1938.9|1940.2|1939.4|1940.2|1939.4|1939.7|1938.9|739
1654060200000|2022-06-01 05:10:00|1939.7|1938.9|1939.7|1938.9|1940.2|1939.4|1939.2|1938.4|459
1654060500000|2022-06-01 05:15:00|1940.2|1939.4|1938.7|1937.9|1940.2|1939.4|1938.7|1937.9|533
1654060800000|2022-06-01 05:20:00|1938.4|1937.6|1937.7|1936.9|1938.7|1937.9|1937.7|1936.9|549
1654061100000|2022-06-01 05:25:00|1938.2|1937.4|1936.7|1935.9|1938.2|1937.4|1936.7|1935.9|475
1654061400000|2022-06-01 05:30:00|1937.2|1936.4|1935.2|1934.4|1937.2|1936.4|1934.7|1933.9|969
1654061700000|2022-06-01 05:35:00|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|1935.2|1934.4|532
1654062000000|2022-06-01 05:40:00|1936.2|1935.4|1936.2|1935.4|1936.7|1935.9|1935.7|1934.9|612
1654062300000|2022-06-01 05:45:00|1935.7|1934.9|1935.2|1934.4|1936.2|1935.4|1934.7|1933.9|616
1654062600000|2022-06-01 05:50:00|1934.7|1933.9|1935.7|1934.9|1935.7|1934.9|1934.7|1933.9|1101
1654062900000|2022-06-01 05:55:00|1936.2|1935.4|1938.2|1937.4|1938.2|1937.4|1935.7|1934.9|3994
1654063200000|2022-06-01 06:00:00|1938.7|1937.9|1940.7|1939.9|1940.7|1939.9|1937.7|1936.9|2767
1654063500000|2022-06-01 06:05:00|1941.2|1940.4|1942.6|1940.6|1942.6|1941.4|1941.2|1940.4|1102
1654063800000|2022-06-01 06:10:00|1942.8|1940.8|1943|1941|1944.2|1942.2|1942.3|1940.3|2
1654064100000|2022-06-01 06:15:00|1943.2|1941.2|1942.2|1940.2|1943.2|1941.2|1941.9|1939.9|463
1654064400000|2022-06-01 06:20:00|1942.1|1940.1|1942.7|1940.7|1942.8|1940.8|1941.9|1939.9|0
1654064700000|2022-06-01 06:25:00|1942.6|1940.6|1942.2|1940.2|1942.9|1940.9|1941.9|1939.9|0
1654065000000|2022-06-01 06:30:00|1942.3|1940.3|1942.1|1940.1|1942.4|1940.4|1941.9|1939.9|0
1654065300000|2022-06-01 06:35:00|1942|1940|1942.4|1940.4|1942.4|1940.4|1941|1939|0
1654065600000|2022-06-01 06:40:00|1942.6|1940.6|1943.4|1941.4|1943.6|1941.6|1942.5|1940.5|0
1654065900000|2022-06-01 06:45:00|1943.2|1941.2|1943.6|1941.6|1943.7|1941.7|1943.1|1941.1|0
1654066200000|2022-06-01 06:50:00|1943.5|1941.5|1943.5|1941.5|1943.6|1941.6|1943.3|1941.3|0
1654066500000|2022-06-01 06:55:00|1943.3|1941.3|1944.1|1942.1|1944.1|1942.1|1943.3|1941.3|0
1654066800000|2022-06-01 07:00:00|1943.9|1941.9|1945.2|1943.2|1945.6|1943.6|1943.5|1941.5|0
1654067100000|2022-06-01 07:05:00|1945.3|1943.3|1945.9|1943.9|1946.5|1944.5|1944.4|1942.4|0
1654067400000|2022-06-01 07:10:00|1945.7|1943.7|1947.3|1945.3|1948.3|1946.3|1945.4|1943.4|0
1654067700000|2022-06-01 07:15:00|1947|1945|1947.9|1945.9|1948.3|1946.3|1946.5|1944.5|0
1654068000000|2022-06-01 07:20:00|1948.1|1946.1|1947.5|1945.5|1948.5|1946.5|1946.2|1944.2|0
1654068300000|2022-06-01 07:25:00|1947.3|1945.3|1946.5|1944.5|1948.2|1946.2|1946.4|1944.4|0
1654068600000|2022-06-01 07:30:00|1946.6|1944.6|1945.9|1944.7|1946.6|1944.7|1943.9|1942.7|636
1654068900000|2022-06-01 07:35:00|1946.4|1945.2|1945.9|1944.7|1946.9|1945.7|1945.9|1944.7|468
1654069200000|2022-06-01 07:40:00|1946.4|1945.2|1944.4|1943.2|1946.4|1945.2|1944.4|1943.2|244
1654069500000|2022-06-01 07:45:00|1944.6|1943.4|1944.9|1943.7|1944.9|1943.7|1943.9|1942.7|193
1654069800000|2022-06-01 07:50:00|1945.4|1944.2|1943.4|1942.2|1945.4|1944.2|1942.9|1941.7|249
1654070100000|2022-06-01 07:55:00|1943.9|1942.7|1944.4|1943.2|1944.9|1943.7|1943.9|1942.7|250
1654070400000|2022-06-01 08:00:00|1944.6|1943.4|1944.4|1943.2|1945.4|1944.2|1943.9|1942.7|260
1654070700000|2022-06-01 08:05:00|1944.1|1942.9|1941.9|1940.7|1944.4|1943.2|1939.9|1938.7|228
1654071000000|2022-06-01 08:10:00|1941.4|1940.2|1939.4|1938.2|1941.6|1940.4|1938.9|1937.7|189
1654071300000|2022-06-01 08:15:00|1939.6|1938.4|1939.6|1938.4|1940.4|1939.2|1939.4|1938.2|54
1654071600000|2022-06-01 08:20:00|1939.4|1938.2|1939.9|1938.7|1940.4|1939.2|1938.9|1937.7|116
1654071900000|2022-06-01 08:25:00|1939.6|1938.4|1940.4|1939.2|1940.9|1939.7|1939.6|1938.4|71
1654072200000|2022-06-01 08:30:00|1940.6|1939.4|1941.6|1940.4|1941.9|1940.7|1940.6|1939.4|45
1654072500000|2022-06-01 08:35:00|1941.9|1940.7|1941.4|1940.2|1942.4|1941.2|1940.4|1939.2|68
1654072800000|2022-06-01 08:40:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|19
1654073100000|2022-06-01 08:45:00|1941.1|1939.9|1941.9|1940.7|1942.4|1941.2|1940.9|1939.7|67
1654073400000|2022-06-01 08:50:00|1942.1|1940.9|1941.9|1940.7|1942.4|1941.2|1941.4|1940.2|54
1654073700000|2022-06-01 08:55:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|29
1654074000000|2022-06-01 09:00:00|1940.9|1939.7|1940.9|1939.7|1941.9|1940.7|1940.9|1939.7|115
1654074300000|2022-06-01 09:05:00|1941.4|1940.2|1941.4|1940.2|1942.4|1941.2|1941.1|1939.9|145
1654074600000|2022-06-01 09:10:00|1941.1|1939.9|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|70
1654074900000|2022-06-01 09:15:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|64
1654075200000|2022-06-01 09:20:00|1940.9|1939.7|1942.4|1941.2|1942.9|1941.7|1940.9|1939.7|81
1654075500000|2022-06-01 09:25:00|1941.9|1940.7|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|88
1654075800000|2022-06-01 09:30:00|1942.4|1941.2|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|61
1654076100000|2022-06-01 09:35:00|1943.4|1942.2|1942.1|1940.9|1943.4|1942.2|1941.9|1940.7|86
1654076400000|2022-06-01 09:40:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|49
1654076700000|2022-06-01 09:45:00|1941.6|1940.4|1940.9|1939.7|1941.6|1940.4|1940.9|1939.7|67
1654077000000|2022-06-01 09:50:00|1941.1|1939.9|1941.4|1940.2|1941.4|1940.2|1940.4|1939.2|53
1654077300000|2022-06-01 09:55:00|1941.9|1940.7|1940.4|1939.2|1941.9|1940.7|1940.4|1939.2|46
1654077600000|2022-06-01 10:00:00|1940.6|1939.4|1939.9|1938.7|1940.9|1939.7|1939.9|1938.7|72
1654077900000|2022-06-01 10:05:00|1940.1|1938.9|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|34
1654078200000|2022-06-01 10:10:00|1939.6|1938.4|1939.9|1938.7|1939.9|1938.7|1939.4|1938.2|79
1654078500000|2022-06-01 10:15:00|1939.6|1938.4|1939.9|1938.7|1940.1|1938.9|1939.4|1938.2|38
1654078800000|2022-06-01 10:20:00|1939.6|1938.4|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|58
1654079100000|2022-06-01 10:25:00|1939.4|1938.2|1939.4|1938.2|1939.9|1938.7|1938.9|1937.7|46
1654079400000|2022-06-01 10:30:00|1938.9|1937.7|1939.4|1938.2|1939.9|1938.7|1938.9|1937.7|33
1654079700000|2022-06-01 10:35:00|1939.6|1938.4|1938.4|1937.2|1939.9|1938.7|1938.4|1937.2|56
1654080000000|2022-06-01 10:40:00|1938.6|1937.4|1939.9|1938.7|1939.9|1938.7|1938.4|1937.2|40
1654080300000|2022-06-01 10:45:00|1939.4|1938.2|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|20
1654080600000|2022-06-01 10:50:00|1939.1|1937.9|1938.4|1937.2|1939.4|1938.2|1938.4|1937.2|21
1654080900000|2022-06-01 10:55:00|1937.9|1936.7|1938.4|1937.2|1938.9|1937.7|1937.6|1936.4|105
1654081200000|2022-06-01 11:00:00|1938.9|1937.7|1939.4|1938.2|1939.9|1938.7|1938.4|1937.2|33
1654081500000|2022-06-01 11:05:00|1939.9|1938.7|1940.4|1939.2|1941.4|1940.2|1939.4|1938.2|47
1654081800000|2022-06-01 11:10:00|1940.6|1939.4|1940.9|1939.7|1940.9|1939.7|1940.1|1938.9|23
1654082100000|2022-06-01 11:15:00|1940.6|1939.4|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|45
1654082400000|2022-06-01 11:20:00|1940.6|1939.4|1941.4|1940.2|1941.9|1940.7|1940.4|1939.2|33
1654082700000|2022-06-01 11:25:00|1941.1|1939.9|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|35
1654083000000|2022-06-01 11:30:00|1941.1|1939.9|1941.9|1940.7|1942.4|1941.2|1940.9|1939.7|59
1654083300000|2022-06-01 11:35:00|1942.1|1940.9|1941.9|1940.7|1942.9|1941.7|1941.4|1940.2|47
1654083600000|2022-06-01 11:40:00|1941.6|1940.4|1940.4|1939.2|1941.9|1940.7|1940.4|1939.2|71
1654083900000|2022-06-01 11:45:00|1940.9|1939.7|1941.4|1940.2|1942.4|1941.2|1940.4|1939.2|31
1654084200000|2022-06-01 11:50:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|36
1654084500000|2022-06-01 11:55:00|1941.6|1940.4|1942.9|1941.7|1942.9|1941.7|1941.4|1940.2|25
1654084800000|2022-06-01 12:00:00|1943.4|1942.2|1943.4|1942.2|1943.4|1942.2|1942.4|1941.2|29
1654085100000|2022-06-01 12:05:00|1942.9|1941.7|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|67
1654085400000|2022-06-01 12:10:00|1942.9|1941.7|1943.4|1942.2|1943.4|1942.2|1942.9|1941.7|18
1654085700000|2022-06-01 12:15:00|1943.9|1942.7|1943.4|1942.2|1944.4|1943.2|1943.4|1942.2|47
1654086000000|2022-06-01 12:20:00|1943.9|1942.7|1944.9|1943.7|1944.9|1943.7|1943.4|1942.2|121
1654086300000|2022-06-01 12:25:00|1944.4|1943.2|1945.4|1944.2|1945.9|1944.7|1944.4|1943.2|143
1654086600000|2022-06-01 12:30:00|1944.9|1943.7|1945.9|1944.7|1945.9|1944.7|1944.9|1943.7|103
1654086900000|2022-06-01 12:35:00|1946.4|1945.2|1946.4|1945.2|1946.4|1945.2|1945.4|1944.2|102
1654087200000|2022-06-01 12:40:00|1945.9|1944.7|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|96
1654087500000|2022-06-01 12:45:00|1946.4|1945.2|1945.4|1944.2|1946.4|1945.2|1944.9|1943.7|112
1654087800000|2022-06-01 12:50:00|1945.6|1944.4|1945.4|1944.2|1945.9|1944.7|1944.9|1943.7|53
1654088100000|2022-06-01 12:55:00|1945.9|1944.7|1944.4|1943.2|1945.9|1944.7|1944.4|1943.2|126
1654088400000|2022-06-01 13:00:00|1944.9|1943.7|1944.4|1943.2|1945.4|1944.2|1943.9|1942.7|63
1654088700000|2022-06-01 13:05:00|1943.9|1942.7|1945.9|1944.7|1945.9|1944.7|1943.9|1942.7|87
1654089000000|2022-06-01 13:10:00|1945.4|1944.2|1946.4|1945.2|1946.4|1945.2|1945.4|1944.2|85
1654089300000|2022-06-01 13:15:00|1946.1|1944.9|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|103
1654089600000|2022-06-01 13:20:00|1945.9|1944.7|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|101
1654089900000|2022-06-01 13:25:00|1946.4|1945.2|1945.4|1944.2|1946.4|1945.2|1944.9|1943.7|140
1654090200000|2022-06-01 13:30:00|1945.9|1944.7|1946.4|1945.2|1948.4|1947.2|1944.9|1943.7|763
1654090500000|2022-06-01 13:35:00|1945.9|1944.7|1944.4|1943.2|1947.9|1946.7|1944.4|1943.2|543
1654090800000|2022-06-01 13:40:00|1943.9|1942.7|1944.4|1943.2|1944.9|1943.7|1943.9|1942.7|209
1654091100000|2022-06-01 13:45:00|1944.9|1943.7|1943.4|1942.2|1945.9|1944.7|1942.9|1941.7|237
1654091400000|2022-06-01 13:50:00|1943.1|1941.9|1945.4|1944.2|1945.4|1944.2|1942.6|1941.4|204
1654091700000|2022-06-01 13:55:00|1945.1|1943.9|1944.4|1943.2|1945.9|1944.7|1942.9|1941.7|155
1654092000000|2022-06-01 14:00:00|1944.9|1943.7|1944.4|1943.2|1945.9|1944.7|1942.4|1941.2|273
1654092300000|2022-06-01 14:05:00|1943.9|1942.7|1941.6|1940.4|1943.9|1942.7|1940.4|1939.2|258
1654092600000|2022-06-01 14:10:00|1941.4|1940.2|1941.9|1940.7|1942.9|1941.7|1940.4|1939.2|266
1654092900000|2022-06-01 14:15:00|1941.6|1940.4|1938.9|1937.7|1941.9|1940.7|1938.9|1937.7|431
1654093200000|2022-06-01 14:20:00|1939.4|1938.2|1938.9|1937.7|1940.4|1939.2|1938.1|1936.9|262
1654093500000|2022-06-01 14:25:00|1938.6|1937.4|1937.9|1936.7|1939.6|1938.4|1937.4|1936.2|150
1654093800000|2022-06-01 14:30:00|1937.4|1936.2|1935.9|1934.7|1939.4|1938.2|1935.9|1934.7|354
1654094100000|2022-06-01 14:35:00|1935.4|1934.2|1936.4|1935.2|1936.4|1935.2|1934.9|1933.7|267
1654094400000|2022-06-01 14:40:00|1935.9|1934.7|1937.9|1936.7|1937.9|1936.7|1935.9|1934.7|242
1654094700000|2022-06-01 14:45:00|1937.4|1936.2|1935.4|1934.2|1937.9|1936.7|1935.4|1934.2|102
1654095000000|2022-06-01 14:50:00|1935.1|1933.9|1938.4|1937.2|1938.9|1937.7|1934.9|1933.7|140
1654095300000|2022-06-01 14:55:00|1938.9|1937.7|1938.4|1937.2|1939.4|1938.2|1938.4|1937.2|195
1654095600000|2022-06-01 15:00:00|1937.9|1936.7|1935.9|1934.7|1937.9|1936.7|1935.4|1934.2|187
1654095900000|2022-06-01 15:05:00|1936.4|1935.2|1933.9|1932.7|1936.4|1935.2|1933.9|1932.7|364
1654096200000|2022-06-01 15:10:00|1934.1|1932.9|1934.4|1933.2|1935.4|1934.2|1933.9|1932.7|134
1654096500000|2022-06-01 15:15:00|1933.9|1932.7|1932.9|1931.7|1934.4|1933.2|1932.4|1931.2|332
1654096800000|2022-06-01 15:20:00|1932.4|1931.2|1931.4|1930.2|1932.6|1931.4|1930.9|1929.7|300
1654097100000|2022-06-01 15:25:00|1931.1|1929.9|1931.9|1930.7|1931.9|1930.7|1930.4|1929.2|254
1654097400000|2022-06-01 15:30:00|1931.6|1930.4|1930.9|1929.7|1932.9|1931.7|1930.4|1929.2|176
1654097700000|2022-06-01 15:35:00|1931.4|1930.2|1931.4|1930.2|1931.6|1930.4|1929.9|1928.7|83
1654098000000|2022-06-01 15:40:00|1930.9|1929.7|1928.4|1927.2|1930.9|1929.7|1928.4|1927.2|376
1654098300000|2022-06-01 15:45:00|1928.9|1927.7|1928.4|1927.2|1929.9|1928.7|1928.1|1926.9|137
1654098600000|2022-06-01 15:50:00|1928.1|1926.9|1928.9|1927.7|1928.9|1927.7|1927.4|1926.2|96
1654098900000|2022-06-01 15:55:00|1928.6|1927.4|1928.4|1927.2|1929.4|1928.2|1927.9|1926.7|57
1654099200000|2022-06-01 16:00:00|1928.1|1926.9|1926.9|1925.7|1928.4|1927.2|1926.4|1925.2|117
1654099500000|2022-06-01 16:05:00|1927.4|1926.2|1927.9|1926.7|1928.9|1927.7|1927.4|1926.2|111
1654099800000|2022-06-01 16:10:00|1927.4|1926.2|1927.9|1926.7|1928.1|1926.9|1926.1|1924.9|65
1654100100000|2022-06-01 16:15:00|1928.1|1926.9|1929.4|1928.2|1929.9|1928.7|1927.9|1926.7|74
1654100400000|2022-06-01 16:20:00|1929.1|1927.9|1929.9|1928.7|1930.4|1929.2|1928.9|1927.7|50
1654100700000|2022-06-01 16:25:00|1929.6|1928.4|1927.9|1926.7|1929.9|1928.7|1927.9|1926.7|70
1654101000000|2022-06-01 16:30:00|1928.1|1926.9|1929.4|1928.2|1930.4|1929.2|1928.1|1926.9|146
1654101300000|2022-06-01 16:35:00|1929.6|1928.4|1928.9|1927.7|1929.9|1928.7|1928.4|1927.2|98
1654101600000|2022-06-01 16:40:00|1929.1|1927.9|1928.6|1927.4|1929.4|1928.2|1928.4|1927.2|54
1654101900000|2022-06-01 16:45:00|1928.4|1927.2|1927.4|1926.2|1928.9|1927.7|1926.9|1925.7|73
1654102200000|2022-06-01 16:50:00|1927.6|1926.4|1929.4|1928.2|1929.4|1928.2|1926.4|1925.2|68
1654102500000|2022-06-01 16:55:00|1928.9|1927.7|1929.9|1928.7|1930.4|1929.2|1928.4|1927.2|169
1654102800000|2022-06-01 17:00:00|1929.4|1928.2|1930.4|1929.2|1930.9|1929.7|1929.4|1928.2|122
1654103100000|2022-06-01 17:05:00|1929.9|1928.7|1932.9|1931.7|1932.9|1931.7|1929.9|1928.7|177
1654103400000|2022-06-01 17:10:00|1933.1|1931.9|1932.4|1931.2|1933.4|1932.2|1931.9|1930.7|117
1654103700000|2022-06-01 17:15:00|1932.9|1931.7|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|71
1654104000000|2022-06-01 17:20:00|1933.1|1931.9|1932.4|1931.2|1933.9|1932.7|1931.9|1930.7|80
1654104300000|2022-06-01 17:25:00|1932.6|1931.4|1932.9|1931.7|1933.9|1932.7|1932.4|1931.2|75
1654104600000|2022-06-01 17:30:00|1932.6|1931.4|1933.6|1932.4|1933.9|1932.7|1931.6|1930.4|36
1654104900000|2022-06-01 17:35:00|1933.4|1932.2|1934.9|1933.7|1935.4|1934.2|1933.4|1932.2|123
1654105200000|2022-06-01 17:40:00|1934.6|1933.4|1935.4|1934.2|1935.4|1934.2|1934.4|1933.2|79
1654105500000|2022-06-01 17:45:00|1935.1|1933.9|1934.4|1933.2|1935.9|1934.7|1933.9|1932.7|75
1654105800000|2022-06-01 17:50:00|1934.6|1933.4|1932.9|1931.7|1934.9|1933.7|1932.9|1931.7|71
1654106100000|2022-06-01 17:55:00|1933.1|1931.9|1933.9|1932.7|1935.4|1934.2|1933.1|1931.9|60
1654106400000|2022-06-01 18:00:00|1934.1|1932.9|1934.9|1933.7|1935.4|1934.2|1933.9|1932.7|63
1654106700000|2022-06-01 18:05:00|1935.1|1933.9|1935.9|1934.7|1936.4|1935.2|1934.4|1933.2|256
1654107000000|2022-06-01 18:10:00|1935.4|1934.2|1935.9|1934.7|1935.9|1934.7|1934.4|1933.2|43
1654107300000|2022-06-01 18:15:00|1935.6|1934.4|1935.9|1934.7|1936.4|1935.2|1934.9|1933.7|42
1654107600000|2022-06-01 18:20:00|1935.6|1934.4|1938.4|1937.2|1938.4|1937.2|1934.9|1933.7|183
1654107900000|2022-06-01 18:25:00|1938.1|1936.9|1940.4|1939.2|1940.9|1939.7|1938.1|1936.9|402
1654108200000|2022-06-01 18:30:00|1940.9|1939.7|1941.4|1940.2|1941.9|1940.7|1940.4|1939.2|396
1654108500000|2022-06-01 18:35:00|1941.9|1940.7|1940.4|1939.2|1941.9|1940.7|1940.4|1939.2|165
1654108800000|2022-06-01 18:40:00|1940.9|1939.7|1942.4|1941.2|1942.9|1941.7|1940.4|1939.2|195
1654109100000|2022-06-01 18:45:00|1942.9|1941.7|1941.4|1940.2|1942.9|1941.7|1940.9|1939.7|146
1654109400000|2022-06-01 18:50:00|1941.6|1940.4|1940.4|1939.2|1941.9|1940.7|1940.4|1939.2|111
1654109700000|2022-06-01 18:55:00|1940.9|1939.7|1940.9|1939.7|1941.4|1940.2|1939.9|1938.7|208
1654110000000|2022-06-01 19:00:00|1941.4|1940.2|1939.9|1938.7|1941.9|1940.7|1938.9|1937.7|43
1654110300000|2022-06-01 19:05:00|1939.4|1938.2|1940.9|1939.7|1941.6|1940.4|1939.4|1938.2|28
1654110600000|2022-06-01 19:10:00|1940.6|1939.4|1942.4|1941.2|1942.9|1941.7|1940.4|1939.2|52
1654110900000|2022-06-01 19:15:00|1941.9|1940.7|1941.9|1940.7|1943.4|1942.2|1941.4|1940.2|95
1654111200000|2022-06-01 19:20:00|1942.1|1940.9|1941.9|1940.7|1942.9|1941.7|1941.4|1940.2|36
1654111500000|2022-06-01 19:25:00|1942.1|1940.9|1940.9|1939.7|1942.1|1940.9|1940.6|1939.4|33
1654111800000|2022-06-01 19:30:00|1941.1|1939.9|1939.4|1938.2|1941.1|1939.9|1938.9|1937.7|145
1654112100000|2022-06-01 19:35:00|1938.9|1937.7|1941.4|1940.2|1941.4|1940.2|1938.6|1937.4|40
1654112400000|2022-06-01 19:40:00|1941.9|1940.7|1940.4|1939.2|1942.4|1941.2|1940.4|1939.2|78
1654112700000|2022-06-01 19:45:00|1940.1|1938.9|1939.9|1938.7|1940.9|1939.7|1939.4|1938.2|98
1654113000000|2022-06-01 19:50:00|1940.4|1939.2|1937.1|1935.9|1940.9|1939.7|1936.9|1935.7|408
1654113300000|2022-06-01 19:55:00|1937.4|1936.2|1933.9|1932.7|1937.4|1936.2|1933.9|1932.7|346
1654113600000|2022-06-01 20:00:00|1933.4|1932.2|1934.9|1933.7|1935.4|1934.2|1933.4|1932.2|332
1654113900000|2022-06-01 20:05:00|1934.4|1933.2|1934.9|1933.7|1935.4|1934.2|1934.4|1933.2|52
1654114200000|2022-06-01 20:10:00|1935.4|1934.2|1936.4|1935.2|1936.4|1935.2|1934.6|1933.4|116
1654114500000|2022-06-01 20:15:00|1935.9|1934.7|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|88
1654114800000|2022-06-01 20:20:00|1935.9|1934.7|1935.9|1934.7|1935.9|1934.7|1935.4|1934.2|15
1654115100000|2022-06-01 20:25:00|||||||||8
1654115400000|2022-06-01 20:30:00|1935.4|1934.2|1934.9|1933.7|1935.4|1934.2|1934.9|1933.7|17
1654115700000|2022-06-01 20:35:00|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|9
1654116000000|2022-06-01 20:40:00|||||||||2
1654116300000|2022-06-01 20:45:00|1935.9|1934.7|1936.4|1935.2|1936.4|1935.2|1935.9|1934.7|48
1654116600000|2022-06-01 20:50:00|1936.1|1934.9|1936.5|1934.5|1936.9|1935.7|1935.6|1934.3|40
1654116900000|2022-06-01 20:55:00|1936.6|1934.6|1935.9|1933.9|1936.7|1934.7|1935.7|1933.7|0
1654117200000|2022-06-01 21:00:00|1935.8|1933.8|1935.7|1933.7|1936.1|1934.1|1935.7|1933.7|5
1654117800000|2022-06-01 21:10:00|1935.8|1933.8|1935.6|1933.6|1935.8|1933.8|1935.6|1933.6|0
1654118100000|2022-06-01 21:15:00|1935.8|1933.8|1935.9|1933.9|1936|1934|1935.8|1933.8|0
1654118400000|2022-06-01 21:20:00|1936|1934|1936|1934|1936|1934|1935.9|1933.9|0
1654118700000|2022-06-01 21:25:00|1935.9|1933.9|1936|1934|1936|1934|1935.9|1933.9|0
1654119000000|2022-06-01 21:30:00|1935.9|1933.9|1935.9|1933.9|1935.9|1933.9|1935.8|1933.8|0
1654119300000|2022-06-01 21:35:00|1935.8|1933.8|1935.9|1933.9|1935.9|1933.9|1935.8|1933.8|0
1654119600000|2022-06-01 21:40:00|1936|1934|1935.9|1933.9|1936|1934|1935.9|1933.9|0
1654119900000|2022-06-01 21:45:00|1935.8|1933.8|1935.7|1933.7|1935.8|1933.8|1935.6|1933.6|0
1654120200000|2022-06-01 21:50:00|1935.5|1933.5|1935.7|1933.7|1935.7|1933.7|1935.5|1933.5|0
1654120500000|2022-06-01 21:55:00|1935.8|1933.8|1935.7|1933.7|1935.9|1933.9|1935.7|1933.7|0
1654120800000|2022-06-01 22:00:00|1936.1|1934.1|1935.9|1933.9|1936.4|1934.4|1935.6|1933.6|0
1654121100000|2022-06-01 22:05:00|1936|1934|1936.5|1934.5|1936.7|1934.7|1936|1934|0
1654121400000|2022-06-01 22:10:00|1936.4|1934.4|1936.2|1934.2|1936.5|1934.5|1935.4|1933.4|0
1654121700000|2022-06-01 22:15:00|1936.5|1934.5|1937.2|1935.2|1937.3|1935.3|1936.5|1934.5|0
1654122000000|2022-06-01 22:20:00|1937.5|1935.5|1936.2|1934.2|1937.8|1935.8|1935.8|1933.8|0
1654122300000|2022-06-01 22:25:00|1935.9|1933.9|1936.6|1934.6|1936.8|1934.8|1935.9|1933.9|0
1654122600000|2022-06-01 22:30:00|1936.3|1934.3|1936.1|1934.1|1936.8|1934.8|1935.5|1933.5|0
1654122900000|2022-06-01 22:35:00|1936|1934|1935.9|1933.9|1936.1|1934.1|1935.8|1933.8|0
1654123200000|2022-06-01 22:40:00|1935.8|1933.8|1936|1934|1936.7|1934.7|1935.8|1933.8|0
1654123500000|2022-06-01 22:45:00|1936.1|1934.1|1935.4|1933.4|1936.1|1934.1|1935|1933|0
1654123800000|2022-06-01 22:50:00|1935.3|1933.3|1935.1|1933.1|1935.4|1933.4|1934.7|1932.7|0
1654124100000|2022-06-01 22:55:00|1935|1933|1935|1933|1935.1|1933.1|1935|1933|0
1654124400000|2022-06-01 23:00:00|1935.1|1933.1|1933.9|1931.9|1935.1|1933.1|1933.9|1931.9|0
1654124700000|2022-06-01 23:05:00|1934.1|1932.1|1933.9|1931.9|1934.2|1932.2|1933.8|1931.8|0
1654125000000|2022-06-01 23:10:00|1933.8|1931.8|1934.1|1932.1|1934.1|1932.1|1933.5|1931.5|0
1654125300000|2022-06-01 23:15:00|1934|1932|1933.8|1931.8|1934|1932|1933.6|1931.6|0
1654125600000|2022-06-01 23:20:00|1933.7|1931.7|1933.9|1931.9|1934.1|1932.1|1933.7|1931.7|0
1654125900000|2022-06-01 23:25:00|1934.1|1932.1|1934.1|1932.1|1934.3|1932.3|1933.9|1931.9|0
1654126200000|2022-06-01 23:30:00|1934.2|1932.2|1933.6|1931.6|1934.6|1932.6|1933.6|1931.6|0
1654126500000|2022-06-01 23:35:00|1933.3|1931.3|1932.7|1930.7|1933.7|1931.7|1932.7|1930.7|0
1654126800000|2022-06-01 23:40:00|1932.6|1930.6|1930.2|1928.2|1932.7|1930.7|1929.8|1927.8|0
1654127100000|2022-06-01 23:45:00|1930.3|1928.3|1930.4|1929.2|1932.4|1931.2|1929.4|1927.6|1005
1654127400000|2022-06-01 23:50:00|1930.9|1929.7|1929.1|1927.9|1930.9|1929.7|1927.4|1926.2|378
1654127700000|2022-06-01 23:55:00|1929.4|1928.2|1930.9|1929.7|1931.4|1930.2|1927.9|1926.7|472
1654128000000|2022-06-02 00:00:00|1930.7|1929.9|1925.2|1924.4|1933.4|1932.6|1924.7|1923.9|2615
1654128300000|2022-06-02 00:05:00|1925.7|1924.9|1923.7|1922.9|1927.7|1926.9|1922.2|1921.4|1626
1654128600000|2022-06-02 00:10:00|1924.2|1923.4|1924.7|1923.9|1925.2|1924.4|1923.2|1922.4|1043
1654128900000|2022-06-02 00:15:00|1925.2|1924.4|1924.7|1923.9|1925.2|1924.4|1923.2|1922.4|978
1654129200000|2022-06-02 00:20:00|1924.2|1923.4|1922.2|1921.4|1924.2|1923.4|1921.2|1920.4|1327
1654129500000|2022-06-02 00:25:00|1921.7|1920.9|1920.2|1919.4|1923.2|1922.4|1919.7|1918.9|1046
1654129800000|2022-06-02 00:30:00|1920.7|1919.9|1918.2|1917.4|1920.7|1919.9|1917.7|1916.9|1222
1654130100000|2022-06-02 00:35:00|1917.7|1916.9|1920.7|1919.9|1921.2|1920.4|1917.7|1916.9|777
1654130400000|2022-06-02 00:40:00|1921.2|1920.4|1921.2|1920.4|1922.2|1921.4|1920.2|1919.4|601
1654130700000|2022-06-02 00:45:00|1921.7|1920.9|1922.7|1921.9|1923.2|1922.4|1920.7|1919.9|457
1654131000000|2022-06-02 00:50:00|1923.2|1922.4|1922.2|1921.4|1923.2|1922.4|1921.7|1920.9|574
1654131300000|2022-06-02 00:55:00|1922.7|1921.9|1923.7|1922.9|1923.7|1922.9|1921.7|1920.9|468
1654131600000|2022-06-02 01:00:00|1923.4|1922.6|1923.7|1922.9|1923.7|1922.9|1922.7|1921.9|441
1654131900000|2022-06-02 01:05:00|1924.2|1923.4|1925.2|1924.4|1925.2|1924.4|1923.7|1922.9|552
1654132200000|2022-06-02 01:10:00|1924.7|1923.9|1925.7|1924.9|1925.7|1924.9|1924.7|1923.9|387
1654132500000|2022-06-02 01:15:00|1925.2|1924.4|1925.7|1924.9|1925.7|1924.9|1924.7|1923.9|347
1654132800000|2022-06-02 01:20:00|1926.2|1925.4|1926.2|1925.4|1926.7|1925.9|1926.2|1925.4|379
1654133100000|2022-06-02 01:25:00|1926.7|1925.9|1927.7|1926.9|1927.7|1926.9|1926.2|1925.4|331
1654133400000|2022-06-02 01:30:00|1928.2|1927.4|1928.2|1927.4|1928.7|1927.9|1927.2|1926.4|496
1654133700000|2022-06-02 01:35:00|1928.7|1927.9|1928.2|1927.4|1928.7|1927.9|1927.2|1926.4|382
1654134000000|2022-06-02 01:40:00|1928.7|1927.9|1927.7|1926.9|1928.7|1927.9|1927.2|1926.4|324
1654134300000|2022-06-02 01:45:00|1928.2|1927.4|1929.2|1928.4|1929.7|1928.9|1927.9|1927.1|483
1654134600000|2022-06-02 01:50:00|1928.7|1927.9|1929.7|1928.9|1929.7|1928.9|1928.2|1927.4|485
1654134900000|2022-06-02 01:55:00|1929.2|1928.4|1929.2|1928.4|1929.7|1928.9|1928.7|1927.9|409
1654135200000|2022-06-02 02:00:00|1928.7|1927.9|1926.7|1925.9|1929.2|1928.4|1925.7|1924.9|583
1654135500000|2022-06-02 02:05:00|1926.2|1925.4|1928.2|1927.4|1928.2|1927.4|1926.2|1925.4|207
1654135800000|2022-06-02 02:10:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1927.2|1926.4|217
1654136100000|2022-06-02 02:15:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|194
1654136400000|2022-06-02 02:20:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|105
1654136700000|2022-06-02 02:25:00|1928.2|1927.4|1928.7|1927.9|1928.7|1927.9|1927.7|1926.9|362
1654137000000|2022-06-02 02:30:00|1928.2|1927.4|1929.2|1928.4|1929.2|1928.4|1928.2|1927.4|294
1654137300000|2022-06-02 02:35:00|1929.7|1928.9|1929.2|1928.4|1930.2|1929.4|1929.2|1928.4|165
1654137600000|2022-06-02 02:40:00|1928.7|1927.9|1928.7|1927.9|1929.2|1928.4|1928.7|1927.9|215
1654137900000|2022-06-02 02:45:00|1929.2|1928.4|1930.2|1929.4|1930.7|1929.9|1929.2|1928.4|131
1654138200000|2022-06-02 02:50:00|||||||||23
1654138500000|2022-06-02 02:55:00|1929.7|1928.9|1929.7|1928.9|1930.2|1929.4|1929.7|1928.9|168
1654138800000|2022-06-02 03:00:00|1929.2|1928.4|1930.2|1929.4|1930.2|1929.4|1929.2|1928.4|163
1654139100000|2022-06-02 03:05:00|1930.7|1929.9|1930.2|1929.4|1931.2|1930.4|1930.2|1929.4|252
1654139400000|2022-06-02 03:10:00|1929.7|1928.9|1930.2|1929.4|1930.2|1929.4|1929.7|1928.9|234
1654139700000|2022-06-02 03:15:00|1930.7|1929.9|1930.7|1929.9|1930.7|1929.9|1930.2|1929.4|201
1654140000000|2022-06-02 03:20:00|1930.2|1929.4|1930.7|1929.9|1930.7|1929.9|1930.2|1929.4|102
1654140300000|2022-06-02 03:25:00|1930.4|1929.6|1929.7|1928.9|1930.7|1929.9|1929.7|1928.9|254
1654140600000|2022-06-02 03:30:00|1930.2|1929.4|1928.7|1927.9|1930.7|1929.9|1928.7|1927.9|435
1654140900000|2022-06-02 03:35:00|1928.2|1927.4|1927.2|1926.4|1928.2|1927.4|1927.2|1926.4|204
1654141200000|2022-06-02 03:40:00|1927.7|1926.9|1927.2|1926.4|1927.7|1926.9|1927.2|1926.4|249
1654141500000|2022-06-02 03:45:00|1926.7|1925.9|1927.2|1926.4|1927.2|1926.4|1926.7|1925.9|232
1654141800000|2022-06-02 03:50:00|1927.7|1926.9|1927.2|1926.4|1927.7|1926.9|1927.2|1926.4|265
1654142100000|2022-06-02 03:55:00|1927.7|1926.9|1928.2|1927.4|1928.2|1927.4|1927.2|1926.4|335
1654142400000|2022-06-02 04:00:00|1927.7|1926.9|1927.7|1926.9|1927.7|1926.9|1927.7|1926.9|63
1654142700000|2022-06-02 04:05:00|1927.2|1926.4|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|197
1654143000000|2022-06-02 04:10:00|1927.2|1926.4|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|233
1654143300000|2022-06-02 04:15:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1926.7|1925.9|314
1654143600000|2022-06-02 04:20:00|1927.2|1926.4|1926.7|1925.9|1927.7|1926.9|1926.7|1925.9|285
1654143900000|2022-06-02 04:25:00|1926.4|1925.6|1926.7|1925.9|1926.7|1925.9|1926.2|1925.4|155
1654144200000|2022-06-02 04:30:00|1927.2|1926.4|1926.7|1925.9|1927.2|1926.4|1926.7|1925.9|112
1654144500000|2022-06-02 04:35:00|1926.9|1926.1|1927.7|1926.9|1927.7|1926.9|1926.7|1925.9|141
1654144800000|2022-06-02 04:40:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|188
1654145100000|2022-06-02 04:45:00|1927.9|1927.1|1927.2|1926.4|1928.2|1927.4|1927.2|1926.4|368
1654145400000|2022-06-02 04:50:00|1927.7|1926.9|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|290
1654145700000|2022-06-02 04:55:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|159
1654146000000|2022-06-02 05:00:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|255
1654146300000|2022-06-02 05:05:00|1927.9|1927.1|1926.2|1925.4|1927.9|1927.1|1926.2|1925.4|391
1654146600000|2022-06-02 05:10:00|1925.7|1924.9|1925.2|1924.4|1926.2|1925.4|1924.7|1923.9|746
1654146900000|2022-06-02 05:15:00|1925.7|1924.9|1924.7|1923.9|1925.7|1924.9|1923.7|1922.9|470
1654147200000|2022-06-02 05:20:00|1924.9|1924.1|1924.2|1923.4|1925.2|1924.4|1923.7|1922.9|418
1654147500000|2022-06-02 05:25:00|1924.4|1923.6|1925.2|1924.4|1925.2|1924.4|1924.2|1923.4|293
1654147800000|2022-06-02 05:30:00|1924.7|1923.9|1924.7|1923.9|1925.2|1924.4|1924.7|1923.9|314
1654148100000|2022-06-02 05:35:00|1924.9|1924.1|1924.2|1923.4|1925.2|1924.4|1924.2|1923.4|451
1654148400000|2022-06-02 05:40:00|1924.4|1923.6|1925.7|1924.9|1925.7|1924.9|1924.2|1923.4|411
1654148700000|2022-06-02 05:45:00|1926.2|1925.4|1925.7|1924.9|1926.2|1925.4|1925.2|1924.4|668
1654149000000|2022-06-02 05:50:00|1925.9|1925.1|1926.7|1925.9|1926.9|1926.1|1925.7|1924.9|932
1654149300000|2022-06-02 05:55:00|1927.2|1926.4|1926.7|1925.9|1927.7|1926.9|1926.7|1925.9|2224
1654149600000|2022-06-02 06:00:00|1926.2|1925.4|1927.7|1926.9|1928.2|1927.4|1926.2|1925.4|2215
1654149900000|2022-06-02 06:05:00|1928.2|1927.4|1928.8|1926.8|1928.8|1927.9|1927.2|1926.4|607
1654150200000|2022-06-02 06:10:00|1928.9|1926.9|1928.5|1926.5|1929.3|1927.3|1928.4|1926.4|1
1654150500000|2022-06-02 06:15:00|1928.4|1926.4|1927.9|1925.9|1928.8|1926.8|1927.9|1925.9|277
1654150800000|2022-06-02 06:20:00|1927.8|1925.8|1928.3|1926.3|1928.3|1926.3|1927.6|1925.6|0
1654151100000|2022-06-02 06:25:00|1928.4|1926.4|1928.5|1926.5|1928.8|1926.8|1927.7|1925.7|0
1654151400000|2022-06-02 06:30:00|1928.6|1926.6|1927.7|1925.7|1928.8|1926.8|1927.7|1925.7|0
1654151700000|2022-06-02 06:35:00|1927.9|1925.9|1927.4|1925.4|1928.2|1926.2|1927.3|1925.3|0
1654152000000|2022-06-02 06:40:00|1927.5|1925.5|1927.7|1925.7|1927.9|1925.9|1927.5|1925.5|0
1654152300000|2022-06-02 06:45:00|1927.6|1925.6|1928.8|1926.8|1929|1927|1927.6|1925.6|0
1654152600000|2022-06-02 06:50:00|1929|1927|1929.2|1927.2|1929.7|1927.7|1928.8|1926.8|0
1654152900000|2022-06-02 06:55:00|1929.3|1927.3|1929.6|1927.6|1929.8|1927.8|1929|1927|0
1654153200000|2022-06-02 07:00:00|1929.5|1927.5|1930.9|1928.9|1931.1|1929.1|1929.3|1927.3|0
1654153500000|2022-06-02 07:05:00|1931|1929|1931.3|1929.3|1931.9|1929.9|1930.7|1928.7|0
1654153800000|2022-06-02 07:10:00|1931.5|1929.5|1931.2|1929.2|1932.1|1930.1|1930.6|1928.6|0
1654154100000|2022-06-02 07:15:00|1931.3|1929.3|1931.9|1929.9|1932.2|1930.2|1931|1929|0
1654154400000|2022-06-02 07:20:00|1932.1|1930.1|1932.2|1930.2|1932.5|1930.5|1931.3|1929.3|0
1654154700000|2022-06-02 07:25:00|1931.9|1929.9|1933|1931|1933.7|1931.7|1931.6|1929.6|0
1654155000000|2022-06-02 07:30:00|1931.6|1930.4|1930.9|1929.7|1932.9|1931.7|1930.4|1929.2|578
1654155300000|2022-06-02 07:35:00|1930.4|1929.2|1931.4|1930.2|1931.9|1930.7|1930.4|1929.2|202
1654155600000|2022-06-02 07:40:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|79
1654155900000|2022-06-02 07:45:00|1931.6|1930.4|1930.4|1929.2|1931.6|1930.4|1929.9|1928.7|84
1654156200000|2022-06-02 07:50:00|1930.6|1929.4|1930.9|1929.7|1931.6|1930.4|1930.4|1929.2|66
1654156500000|2022-06-02 07:55:00|1931.4|1930.2|1930.9|1929.7|1931.4|1930.2|1929.9|1928.7|28
1654156800000|2022-06-02 08:00:00|1930.6|1929.4|1930.9|1929.7|1931.1|1929.9|1929.6|1928.4|48
1654157100000|2022-06-02 08:05:00|1930.4|1929.2|1931.4|1930.2|1931.9|1930.7|1930.4|1929.2|76
1654157400000|2022-06-02 08:10:00|1930.9|1929.7|1932.4|1931.2|1932.4|1931.2|1930.9|1929.7|77
1654157700000|2022-06-02 08:15:00|1932.1|1930.9|1934.4|1933.2|1934.4|1933.2|1931.9|1930.7|150
1654158000000|2022-06-02 08:20:00|1934.1|1932.9|1934.1|1932.9|1934.9|1933.7|1933.9|1932.7|66
1654158300000|2022-06-02 08:25:00|1934.4|1933.2|1933.9|1932.7|1934.4|1933.2|1933.9|1932.7|31
1654158600000|2022-06-02 08:30:00|1934.4|1933.2|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|30
1654158900000|2022-06-02 08:35:00|1934.9|1933.7|1934.9|1933.7|1935.4|1934.2|1934.4|1933.2|69
1654159200000|2022-06-02 08:40:00|1935.4|1934.2|1934.9|1933.7|1935.4|1934.2|1934.9|1933.7|76
1654159500000|2022-06-02 08:45:00|1934.4|1933.2|1934.9|1933.7|1935.4|1934.2|1934.4|1933.2|49
1654159800000|2022-06-02 08:50:00|1935.4|1934.2|1933.9|1932.7|1935.4|1934.2|1933.9|1932.7|54
1654160100000|2022-06-02 08:55:00|1933.6|1932.4|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|44
1654160400000|2022-06-02 09:00:00|1933.4|1932.2|1932.9|1931.7|1933.9|1932.7|1931.4|1930.2|195
1654160700000|2022-06-02 09:05:00|1933.1|1931.9|1933.4|1932.2|1933.6|1932.4|1932.9|1931.7|81
1654161000000|2022-06-02 09:10:00|1933.1|1931.9|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|28
1654161300000|2022-06-02 09:15:00|1932.9|1931.7|1934.4|1933.2|1934.4|1933.2|1932.9|1931.7|69
1654161600000|2022-06-02 09:20:00|1934.9|1933.7|1934.4|1933.2|1934.9|1933.7|1934.4|1933.2|54
1654161900000|2022-06-02 09:25:00|1934.9|1933.7|1934.9|1933.7|1934.9|1933.7|1934.4|1933.2|65
1654162200000|2022-06-02 09:30:00|1934.4|1933.2|1933.9|1932.7|1934.9|1933.7|1933.4|1932.2|54
1654162500000|2022-06-02 09:35:00|1933.4|1932.2|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|24
1654162800000|2022-06-02 09:40:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|16
1654163100000|2022-06-02 09:45:00|1933.6|1932.4|1934.4|1933.2|1934.4|1933.2|1933.4|1932.2|167
1654163400000|2022-06-02 09:50:00|1934.1|1932.9|1933.9|1932.7|1934.4|1933.2|1933.4|1932.2|166
1654163700000|2022-06-02 09:55:00|1934.1|1932.9|1933.9|1932.7|1934.4|1933.2|1933.9|1932.7|38
1654164000000|2022-06-02 10:00:00|1934.4|1933.2|1933.9|1932.7|1934.4|1933.2|1933.9|1932.7|88
1654164300000|2022-06-02 10:05:00|1934.4|1933.2|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|162
1654164600000|2022-06-02 10:10:00|1934.6|1933.4|1934.9|1933.7|1934.9|1933.7|1934.4|1933.2|9
1654164900000|2022-06-02 10:15:00|1935.1|1933.9|1934.4|1933.2|1935.4|1934.2|1934.4|1933.2|32
1654165200000|2022-06-02 10:20:00|1933.9|1932.7|1933.4|1932.2|1934.4|1933.2|1933.4|1932.2|10
1654165500000|2022-06-02 10:25:00|1933.1|1931.9|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|29
1654165800000|2022-06-02 10:30:00|1933.1|1931.9|1932.9|1931.7|1933.4|1932.2|1932.9|1931.7|23
1654166100000|2022-06-02 10:35:00|1933.1|1931.9|1933.9|1932.7|1933.9|1932.7|1932.9|1931.7|15
1654166400000|2022-06-02 10:40:00|1934.1|1932.9|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|36
1654166700000|2022-06-02 10:45:00|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|1934.9|1933.7|102
1654167000000|2022-06-02 10:50:00|1934.9|1933.7|1934.9|1933.7|1935.4|1934.2|1934.4|1933.2|43
1654167300000|2022-06-02 10:55:00|1935.4|1934.2|1934.9|1933.7|1935.4|1934.2|1934.9|1933.7|18
1654167600000|2022-06-02 11:00:00|1934.6|1933.4|1933.9|1932.7|1934.9|1933.7|1933.9|1932.7|12
1654167900000|2022-06-02 11:05:00|1934.4|1933.2|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|15
1654168200000|2022-06-02 11:10:00|1934.6|1933.4|1934.1|1932.9|1934.9|1933.7|1933.9|1932.7|36
1654168500000|2022-06-02 11:15:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|26
1654168800000|2022-06-02 11:20:00|1933.9|1932.7|1934.1|1932.9|1934.4|1933.2|1933.4|1932.2|30
1654169100000|2022-06-02 11:25:00|1933.9|1932.7|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|2
1654169400000|2022-06-02 11:30:00|1934.1|1932.9|1933.9|1932.7|1934.4|1933.2|1933.6|1932.4|49
1654169700000|2022-06-02 11:35:00|1934.1|1932.9|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|20
1654170000000|2022-06-02 11:40:00|1934.1|1932.9|1934.1|1932.9|1934.4|1933.2|1933.9|1932.7|8
1654170300000|2022-06-02 11:45:00|1933.9|1932.7|1933.9|1932.7|1934.4|1933.2|1933.9|1932.7|26
1654170600000|2022-06-02 11:50:00|1934.1|1932.9|1934.1|1932.9|1934.4|1933.2|1933.9|1932.7|17
1654170900000|2022-06-02 11:55:00|1933.9|1932.7|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|3
1654171200000|2022-06-02 12:00:00|1934.1|1932.9|1933.9|1932.7|1934.4|1933.2|1933.4|1932.2|33
1654171500000|2022-06-02 12:05:00|1933.4|1932.2|1932.4|1931.2|1933.4|1932.2|1932.4|1931.2|57
1654171800000|2022-06-02 12:10:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|106
1654172100000|2022-06-02 12:15:00|1932.9|1931.7|1932.9|1931.7|1934.1|1932.9|1931.4|1930.2|137
1654172400000|2022-06-02 12:20:00|1932.6|1931.4|1932.9|1931.7|1933.4|1932.2|1931.9|1930.7|22
1654172700000|2022-06-02 12:25:00|1932.6|1931.4|1931.9|1930.7|1932.9|1931.7|1931.6|1930.4|23
1654173000000|2022-06-02 12:30:00|1931.6|1930.4|1931.4|1930.2|1932.6|1931.4|1930.9|1929.7|39
1654173300000|2022-06-02 12:35:00|1930.9|1929.7|1932.4|1931.2|1932.9|1931.7|1930.9|1929.7|23
1654173600000|2022-06-02 12:40:00|1932.1|1930.9|1931.9|1930.7|1933.4|1932.2|1931.9|1930.7|27
1654173900000|2022-06-02 12:45:00|1932.1|1930.9|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|81
1654174200000|2022-06-02 12:50:00|1931.6|1930.4|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|99
1654174500000|2022-06-02 12:55:00|1932.6|1931.4|1930.9|1929.7|1932.6|1931.4|1930.9|1929.7|21
1654174800000|2022-06-02 13:00:00|1931.1|1929.9|1929.9|1928.7|1932.4|1931.2|1929.6|1928.4|69
1654175100000|2022-06-02 13:05:00|1929.6|1928.4|1928.4|1927.2|1930.4|1929.2|1927.9|1926.7|98
1654175400000|2022-06-02 13:10:00|1928.9|1927.7|1929.1|1927.9|1929.4|1928.2|1927.9|1926.7|36
1654175700000|2022-06-02 13:15:00|1928.9|1927.7|1929.4|1928.2|1929.9|1928.7|1928.4|1927.2|30
1654176000000|2022-06-02 13:20:00|1929.9|1928.7|1928.9|1927.7|1929.9|1928.7|1928.9|1927.7|41
1654176300000|2022-06-02 13:25:00|1928.6|1927.4|1928.9|1927.7|1929.4|1928.2|1927.9|1926.7|28
1654176600000|2022-06-02 13:30:00|1929.4|1928.2|1929.9|1928.7|1929.9|1928.7|1926.9|1925.7|466
1654176900000|2022-06-02 13:35:00|1929.6|1928.4|1929.4|1928.2|1929.9|1928.7|1926.9|1925.7|337
1654177200000|2022-06-02 13:40:00|1929.1|1927.9|1930.4|1929.2|1930.4|1929.2|1927.4|1926.2|229
1654177500000|2022-06-02 13:45:00|1929.9|1928.7|1930.9|1929.7|1930.9|1929.7|1927.9|1926.7|242
1654177800000|2022-06-02 13:50:00|1930.4|1929.2|1928.9|1927.7|1930.9|1929.7|1928.9|1927.7|126
1654178100000|2022-06-02 13:55:00|1928.6|1927.4|1928.4|1927.2|1928.9|1927.7|1926.4|1925.2|62
1654178400000|2022-06-02 14:00:00|1927.9|1926.7|1929.4|1928.2|1930.9|1929.7|1927.9|1926.7|268
1654178700000|2022-06-02 14:05:00|1928.9|1927.7|1930.4|1929.2|1930.9|1929.7|1928.4|1927.2|323
1654179000000|2022-06-02 14:10:00|1929.9|1928.7|1932.9|1931.7|1933.4|1932.2|1929.9|1928.7|368
1654179300000|2022-06-02 14:15:00|1932.4|1931.2|1930.4|1929.2|1933.4|1932.2|1929.9|1928.7|133
1654179600000|2022-06-02 14:20:00|1930.6|1929.4|1926.9|1925.7|1930.9|1929.7|1926.6|1925.4|259
1654179900000|2022-06-02 14:25:00|1927.1|1925.9|1928.4|1927.2|1928.4|1927.2|1926.9|1925.7|91
1654180200000|2022-06-02 14:30:00|1928.1|1926.9|1929.4|1928.2|1929.9|1928.7|1927.9|1926.7|71
1654180500000|2022-06-02 14:35:00|1929.1|1927.9|1929.9|1928.7|1930.4|1929.2|1928.9|1927.7|66
1654180800000|2022-06-02 14:40:00|1930.4|1929.2|1929.4|1928.2|1930.4|1929.2|1928.9|1927.7|86
1654181100000|2022-06-02 14:45:00|1929.6|1928.4|1930.9|1929.7|1930.9|1929.7|1928.4|1927.2|80
1654181400000|2022-06-02 14:50:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|85
1654181700000|2022-06-02 14:55:00|1930.9|1929.7|1930.9|1929.7|1931.4|1930.2|1929.9|1928.7|134
1654182000000|2022-06-02 15:00:00|1930.6|1929.4|1932.9|1931.7|1933.4|1932.2|1930.4|1929.2|136
1654182300000|2022-06-02 15:05:00|1932.4|1931.2|1933.4|1932.2|1933.9|1932.7|1932.4|1931.2|69
1654182600000|2022-06-02 15:10:00|1933.9|1932.7|1935.4|1934.2|1935.4|1934.2|1933.9|1932.7|145
1654182900000|2022-06-02 15:15:00|1935.1|1933.9|1934.4|1933.2|1935.4|1934.2|1933.9|1932.7|76
1654183200000|2022-06-02 15:20:00|1934.1|1932.9|1934.9|1933.7|1935.1|1933.9|1933.9|1932.7|63
1654183500000|2022-06-02 15:25:00|1935.4|1934.2|1934.9|1933.7|1935.9|1934.7|1933.9|1932.7|267
1654183800000|2022-06-02 15:30:00|1935.1|1933.9|1934.9|1933.7|1935.4|1934.2|1933.9|1932.7|130
1654184100000|2022-06-02 15:35:00|1934.4|1933.2|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|89
1654184400000|2022-06-02 15:40:00|1934.6|1933.4|1936.9|1935.7|1937.4|1936.2|1934.6|1933.4|97
1654184700000|2022-06-02 15:45:00|1937.1|1935.9|1939.4|1938.2|1939.4|1938.2|1936.9|1935.7|218
1654185000000|2022-06-02 15:50:00|1938.9|1937.7|1938.4|1937.2|1939.4|1938.2|1938.1|1936.9|151
1654185300000|2022-06-02 15:55:00|1938.6|1937.4|1937.9|1936.7|1938.9|1937.7|1937.9|1936.7|104
1654185600000|2022-06-02 16:00:00|1938.4|1937.2|1938.4|1937.2|1938.4|1937.2|1936.9|1935.7|103
1654185900000|2022-06-02 16:05:00|1937.9|1936.7|1937.9|1936.7|1938.6|1937.4|1937.9|1936.7|82
1654186200000|2022-06-02 16:10:00|1938.1|1936.9|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|49
1654186500000|2022-06-02 16:15:00|1938.1|1936.9|1938.9|1937.7|1939.4|1938.2|1937.9|1936.7|57
1654186800000|2022-06-02 16:20:00|1938.4|1937.2|1940.4|1939.2|1940.4|1939.2|1938.4|1937.2|63
1654187100000|2022-06-02 16:25:00|1939.9|1938.7|1940.4|1939.2|1940.9|1939.7|1939.9|1938.7|58
1654187400000|2022-06-02 16:30:00|1940.9|1939.7|1940.4|1939.2|1940.9|1939.7|1939.9|1938.7|80
1654187700000|2022-06-02 16:35:00|1940.6|1939.4|1941.9|1940.7|1941.9|1940.7|1940.6|1939.4|216
1654188000000|2022-06-02 16:40:00|1941.6|1940.4|1940.9|1939.7|1941.9|1940.7|1940.1|1938.9|167
1654188300000|2022-06-02 16:45:00|1940.4|1939.2|1940.4|1939.2|1941.4|1940.2|1940.4|1939.2|83
1654188600000|2022-06-02 16:50:00|1940.6|1939.4|1941.9|1940.7|1941.9|1940.7|1940.4|1939.2|90
1654188900000|2022-06-02 16:55:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|68
1654189200000|2022-06-02 17:00:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.1|1939.9|39
1654189500000|2022-06-02 17:05:00|1941.4|1940.2|1941.4|1940.2|1942.4|1941.2|1941.4|1940.2|73
1654189800000|2022-06-02 17:10:00|1941.6|1940.4|1940.9|1939.7|1941.9|1940.7|1940.1|1938.9|73
1654190100000|2022-06-02 17:15:00|1940.6|1939.4|1941.4|1940.2|1941.9|1940.7|1940.4|1939.2|70
1654190400000|2022-06-02 17:20:00|1940.9|1939.7|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|61
1654190700000|2022-06-02 17:25:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1940.6|1939.4|66
1654191000000|2022-06-02 17:30:00|1942.4|1941.2|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|84
1654191300000|2022-06-02 17:35:00|1941.9|1940.7|1942.4|1941.2|1942.4|1941.2|1941.9|1940.7|90
1654191600000|2022-06-02 17:40:00|1942.1|1940.9|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|73
1654191900000|2022-06-02 17:45:00|1942.1|1940.9|1942.9|1941.7|1942.9|1941.7|1941.9|1940.7|35
1654192200000|2022-06-02 17:50:00|1942.6|1941.4|1942.4|1941.2|1942.9|1941.7|1941.9|1940.7|69
1654192500000|2022-06-02 17:55:00|1942.1|1940.9|1942.4|1941.2|1942.4|1941.2|1941.1|1939.9|37
1654192800000|2022-06-02 18:00:00|1942.1|1940.9|1942.9|1941.7|1942.9|1941.7|1941.9|1940.7|77
1654193100000|2022-06-02 18:05:00|1943.1|1941.9|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|102
1654193400000|2022-06-02 18:10:00|1942.6|1941.4|1942.9|1941.7|1942.9|1941.7|1942.1|1940.9|50
1654193700000|2022-06-02 18:15:00|1942.4|1941.2|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|70
1654194000000|2022-06-02 18:20:00|1942.4|1941.2|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|37
1654194300000|2022-06-02 18:25:00|1942.6|1941.4|1942.4|1941.2|1942.9|1941.7|1941.9|1940.7|47
1654194600000|2022-06-02 18:30:00|1942.9|1941.7|1943.1|1941.9|1943.4|1942.2|1942.4|1941.2|44
1654194900000|2022-06-02 18:35:00|1942.9|1941.7|1943.4|1942.2|1943.4|1942.2|1942.9|1941.7|9
1654195200000|2022-06-02 18:40:00|1943.9|1942.7|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|57
1654195500000|2022-06-02 18:45:00|1942.9|1941.7|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|67
1654195800000|2022-06-02 18:50:00|1942.9|1941.7|1942.9|1941.7|1943.9|1942.7|1942.9|1941.7|184
1654196100000|2022-06-02 18:55:00|1942.4|1941.2|1940.9|1939.7|1942.9|1941.7|1940.4|1939.2|167
1654196400000|2022-06-02 19:00:00|1940.6|1939.4|1941.9|1940.7|1941.9|1940.7|1940.4|1939.2|91
1654196700000|2022-06-02 19:05:00|1942.4|1941.2|1942.9|1941.7|1943.4|1942.2|1942.1|1940.9|279
1654197000000|2022-06-02 19:10:00|1942.6|1941.4|1943.9|1942.7|1943.9|1942.7|1942.6|1941.4|75
1654197300000|2022-06-02 19:15:00|1943.6|1942.4|1944.4|1943.2|1944.4|1943.2|1943.4|1942.2|53
1654197600000|2022-06-02 19:20:00|1943.9|1942.7|1943.9|1942.7|1944.4|1943.2|1943.4|1942.2|54
1654197900000|2022-06-02 19:25:00|1943.6|1942.4|1941.9|1940.7|1944.4|1943.2|1941.4|1940.2|71
1654198200000|2022-06-02 19:30:00|1941.6|1940.4|1942.9|1941.7|1942.9|1941.7|1941.4|1940.2|51
1654198500000|2022-06-02 19:35:00|1943.4|1942.2|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|76
1654198800000|2022-06-02 19:40:00|1942.6|1941.4|1943.9|1942.7|1943.9|1942.7|1942.4|1941.2|37
1654199100000|2022-06-02 19:45:00|1943.4|1942.2|1943.4|1942.2|1944.1|1942.9|1942.9|1941.7|88
1654199400000|2022-06-02 19:50:00|1943.9|1942.7|1946.4|1945.2|1946.4|1945.2|1943.9|1942.7|246
1654199700000|2022-06-02 19:55:00|1945.9|1944.7|1947.4|1946.2|1947.4|1946.2|1945.9|1944.7|216
1654200000000|2022-06-02 20:00:00|1947.1|1945.9|1947.9|1946.7|1947.9|1946.7|1946.9|1945.7|81
1654200300000|2022-06-02 20:05:00|1947.6|1946.4|1947.4|1946.2|1947.9|1946.7|1947.4|1946.2|20
1654200600000|2022-06-02 20:10:00|1946.9|1945.7|1945.9|1944.7|1946.9|1945.7|1945.9|1944.7|31
1654200900000|2022-06-02 20:15:00|1946.1|1944.9|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|2
1654201200000|2022-06-02 20:20:00|1946.1|1944.9|1946.9|1945.7|1947.1|1945.9|1946.1|1944.9|4
1654201500000|2022-06-02 20:25:00|1946.6|1945.4|1946.6|1945.4|1946.6|1945.4|1946.6|1945.4|1
1654201800000|2022-06-02 20:30:00|1946.9|1945.7|1946.6|1945.4|1946.9|1945.7|1946.4|1945.2|1
1654202100000|2022-06-02 20:35:00|1946.4|1945.2|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|1
1654202400000|2022-06-02 20:40:00|||||||||3
1654202700000|2022-06-02 20:45:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.6|1944.4|59
1654203000000|2022-06-02 20:50:00|1946.1|1944.9|1947.1|1945.1|1947.1|1945.1|1946.1|1944.9|16
1654203300000|2022-06-02 20:55:00|1947|1945|1946.9|1944.9|1947|1945|1946.5|1944.5|1
1654203600000|2022-06-02 21:00:00|1946.8|1944.8|1947|1945|1947|1945|1946.8|1944.8|4
1654203900000|2022-06-02 21:05:00|1947.1|1945.1|1947.1|1945.1|1947.2|1945.2|1947|1945|0
1654204200000|2022-06-02 21:10:00|1947|1945|1947|1945|1947|1945|1947|1945|0
1654204500000|2022-06-02 21:15:00|1947.1|1945.1|1947|1945|1947.1|1945.1|1946.9|1944.9|0
1654204800000|2022-06-02 21:20:00|1947.1|1945.1|1947.1|1945.1|1947.2|1945.2|1946.9|1944.9|0
1654205100000|2022-06-02 21:25:00|1947|1945|1947.1|1945.1|1947.1|1945.1|1947|1945|0
1654205400000|2022-06-02 21:30:00|1947.2|1945.2|1947.2|1945.2|1947.2|1945.2|1947.1|1945.1|0
1654205700000|2022-06-02 21:35:00|1947.1|1945.1|1947.1|1945.1|1947.2|1945.2|1947|1945|0
1654206000000|2022-06-02 21:40:00|1947.2|1945.2|1946.8|1944.8|1947.2|1945.2|1946.8|1944.8|0
1654206300000|2022-06-02 21:45:00|1946.9|1944.9|1946.7|1944.7|1946.9|1944.9|1946.7|1944.7|0
1654206600000|2022-06-02 21:50:00|1946.8|1944.8|1946.7|1944.7|1946.8|1944.8|1946.7|1944.7|0
1654207200000|2022-06-02 22:00:00|1946.8|1944.8|1947.2|1945.2|1947.3|1945.3|1945.9|1943.9|0
1654207500000|2022-06-02 22:05:00|1947.3|1945.3|1949.7|1947.7|1949.8|1947.8|1947.3|1945.3|0
1654207800000|2022-06-02 22:10:00|1950.1|1948.1|1949|1947|1950.1|1948.1|1948.5|1946.5|0
1654208100000|2022-06-02 22:15:00|1948.8|1946.8|1948.3|1946.3|1949.1|1947.1|1948.1|1946.1|0
1654208400000|2022-06-02 22:20:00|1948.2|1946.2|1948.1|1946.1|1948.2|1946.2|1948.1|1946.1|0
1654208700000|2022-06-02 22:25:00|1947.9|1945.9|1947.7|1945.7|1947.9|1945.9|1947.7|1945.7|0
1654209000000|2022-06-02 22:30:00|1947.6|1945.6|1948|1946|1948|1946|1947.6|1945.6|0
1654209300000|2022-06-02 22:35:00|1947.9|1945.9|1947.7|1945.7|1947.9|1945.9|1947.7|1945.7|0
1654209600000|2022-06-02 22:40:00|1947.4|1945.4|1947.4|1945.4|1947.4|1945.4|1947.4|1945.4|0
1654209900000|2022-06-02 22:45:00|1948.6|1946.6|1948.7|1946.7|1948.9|1946.9|1948.5|1946.5|0
1654210200000|2022-06-02 22:50:00|1948.8|1946.8|1948|1946|1948.8|1946.8|1948|1946|0
1654210500000|2022-06-02 22:55:00|1947.7|1945.7|1947.8|1945.8|1948|1946|1947.6|1945.6|0
1654210800000|2022-06-02 23:00:00|1946.6|1944.6|1946.6|1944.6|1946.7|1944.7|1946.3|1944.3|0
1654211100000|2022-06-02 23:05:00|1946.8|1944.8|1946.7|1944.7|1947|1945|1946.7|1944.7|0
1654211400000|2022-06-02 23:10:00|1946.8|1944.8|1947.8|1945.8|1948|1946|1946.8|1944.8|0
1654211700000|2022-06-02 23:15:00|1947.9|1945.9|1947.7|1945.7|1947.9|1945.9|1947.7|1945.7|0
1654212000000|2022-06-02 23:20:00|1947.8|1945.8|1947.4|1945.4|1947.8|1945.8|1947.2|1945.2|0
1654212300000|2022-06-02 23:25:00|1947.6|1945.6|1947|1945|1947.7|1945.7|1946.7|1944.7|0
1654212600000|2022-06-02 23:30:00|1947.1|1945.1|1947.3|1945.3|1947.6|1945.6|1946.1|1944.1|0
1654212900000|2022-06-02 23:35:00|1947.2|1945.2|1947.1|1945.1|1947.8|1945.8|1946.8|1944.8|0
1654213200000|2022-06-02 23:40:00|1947.3|1945.3|1945.7|1943.7|1947.3|1945.3|1945.7|1943.7|0
1654213500000|2022-06-02 23:45:00|1945.5|1943.5|1938.4|1937.2|1945.5|1943.5|1938.4|1937.2|1066
1654213800000|2022-06-02 23:50:00|1938.9|1937.7|1941.4|1940.2|1942.4|1941.2|1938.9|1937.7|494
1654214100000|2022-06-02 23:55:00|1941.9|1940.7|1944.1|1942.9|1944.4|1943.2|1940.9|1939.7|890
1654214400000|2022-06-03 00:00:00|1943.9|1943.1|1942.2|1941.4|1943.9|1943.1|1938.7|1937.9|3044
1654214700000|2022-06-03 00:05:00|1941.7|1940.9|1936.7|1935.9|1942.2|1941.4|1936.7|1935.9|1581
1654215000000|2022-06-03 00:10:00|1937.2|1936.4|1933.7|1932.9|1937.2|1936.4|1933.7|1932.9|1237
1654215300000|2022-06-03 00:15:00|1934.2|1933.4|1934.2|1933.4|1934.7|1933.9|1933.2|1932.4|835
1654215600000|2022-06-03 00:20:00|1933.7|1932.9|1934.2|1933.4|1934.7|1933.9|1933.7|1932.9|505
1654215900000|2022-06-03 00:25:00|1933.7|1932.9|1936.7|1935.9|1936.7|1935.9|1933.7|1932.9|579
1654216200000|2022-06-03 00:30:00|1936.9|1936.1|1936.7|1935.9|1939.7|1938.9|1936.7|1935.9|1078
1654216500000|2022-06-03 00:35:00|1937.2|1936.4|1935.2|1934.4|1937.2|1936.4|1934.7|1933.9|985
1654216800000|2022-06-03 00:40:00|1935.7|1934.9|1932.7|1931.9|1935.7|1934.9|1932.7|1931.9|952
1654217100000|2022-06-03 00:45:00|1933.2|1932.4|1930.7|1929.9|1933.7|1932.9|1930.7|1929.9|973
1654217400000|2022-06-03 00:50:00|1931.2|1930.4|1930.2|1929.4|1931.2|1930.4|1930.2|1929.4|884
1654217700000|2022-06-03 00:55:00|1929.7|1928.9|1928.7|1927.9|1930.2|1929.4|1928.2|1927.4|731
1654218000000|2022-06-03 01:00:00|1929.2|1928.4|1927.7|1926.9|1929.2|1928.4|1927.2|1926.4|465
1654218300000|2022-06-03 01:05:00|1927.2|1926.4|1927.2|1926.4|1928.2|1927.4|1927.2|1926.4|558
1654218600000|2022-06-03 01:10:00|1926.7|1925.9|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|388
1654218900000|2022-06-03 01:15:00|1926.7|1925.9|1927.2|1926.4|1927.2|1926.4|1926.2|1925.4|694
1654219200000|2022-06-03 01:20:00|1926.7|1925.9|1925.7|1924.9|1926.7|1925.9|1925.7|1924.9|276
1654219500000|2022-06-03 01:25:00|1925.2|1924.4|1926.7|1925.9|1926.7|1925.9|1925.2|1924.4|441
1654219800000|2022-06-03 01:30:00|1926.9|1926.1|1928.2|1927.4|1928.2|1927.4|1926.7|1925.9|606
1654220100000|2022-06-03 01:35:00|1928.7|1927.9|1929.7|1928.9|1930.2|1929.4|1928.7|1927.9|377
1654220400000|2022-06-03 01:40:00|1929.9|1929.1|1930.7|1929.9|1931.2|1930.4|1929.7|1928.9|297
1654220700000|2022-06-03 01:45:00|1931.2|1930.4|1931.2|1930.4|1931.2|1930.4|1930.2|1929.4|290
1654221000000|2022-06-03 01:50:00|1930.7|1929.9|1931.7|1930.9|1931.7|1930.9|1930.7|1929.9|193
1654221300000|2022-06-03 01:55:00|1932.2|1931.4|1931.7|1930.9|1932.2|1931.4|1931.7|1930.9|307
1654221600000|2022-06-03 02:00:00|1932.2|1931.4|1931.7|1930.9|1932.2|1931.4|1931.7|1930.9|204
1654221900000|2022-06-03 02:05:00|1932.2|1931.4|1932.2|1931.4|1932.7|1931.9|1932.2|1931.4|141
1654222200000|2022-06-03 02:10:00|1931.7|1930.9|1932.7|1931.9|1932.7|1931.9|1931.7|1930.9|315
1654222500000|2022-06-03 02:15:00|1932.2|1931.4|1932.2|1931.4|1932.7|1931.9|1932.2|1931.4|123
1654222800000|2022-06-03 02:20:00|1932.7|1931.9|1932.7|1931.9|1932.7|1931.9|1932.7|1931.9|54
1654223100000|2022-06-03 02:25:00|1932.2|1931.4|1932.2|1931.4|1932.7|1931.9|1932.2|1931.4|258
1654223400000|2022-06-03 02:30:00|||||||||39
1654223700000|2022-06-03 02:35:00|1931.7|1930.9|1932.2|1931.4|1932.2|1931.4|1931.7|1930.9|69
1654224000000|2022-06-03 02:40:00|1932.7|1931.9|1932.2|1931.4|1932.7|1931.9|1931.7|1930.9|212
1654224300000|2022-06-03 02:45:00|1931.7|1930.9|1931.2|1930.4|1931.7|1930.9|1931.2|1930.4|143
1654224600000|2022-06-03 02:50:00|1930.7|1929.9|1930.7|1929.9|1930.7|1929.9|1930.2|1929.4|187
1654224900000|2022-06-03 02:55:00|1931.2|1930.4|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|128
1654225200000|2022-06-03 03:00:00|1930.7|1929.9|1930.7|1929.9|1931.2|1930.4|1930.7|1929.9|112
1654225500000|2022-06-03 03:05:00|1930.9|1930.1|1930.2|1929.4|1930.9|1930.1|1930.2|1929.4|79
1654225800000|2022-06-03 03:10:00|1929.7|1928.9|1930.2|1929.4|1930.2|1929.4|1929.7|1928.9|131
1654226100000|2022-06-03 03:15:00|1929.7|1928.9|1930.2|1929.4|1930.2|1929.4|1929.7|1928.9|273
1654226400000|2022-06-03 03:20:00|1929.7|1928.9|1930.2|1929.4|1930.2|1929.4|1929.7|1928.9|39
1654226700000|2022-06-03 03:25:00|1930.7|1929.9|1930.7|1929.9|1931.2|1930.4|1930.2|1929.4|319
1654227000000|2022-06-03 03:30:00|1930.2|1929.4|1930.7|1929.9|1930.7|1929.9|1929.7|1928.9|496
1654227300000|2022-06-03 03:35:00|1930.9|1930.1|1930.7|1929.9|1930.9|1930.1|1930.2|1929.4|250
1654227600000|2022-06-03 03:40:00|1931.2|1930.4|1931.7|1930.9|1931.7|1930.9|1931.2|1930.4|310
1654227900000|2022-06-03 03:45:00|||||||||113
1654228200000|2022-06-03 03:50:00|1931.2|1930.4|1930.7|1929.9|1931.2|1930.4|1930.7|1929.9|110
1654228500000|2022-06-03 03:55:00|||||||||52
1654228800000|2022-06-03 04:00:00|1931.2|1930.4|1931.2|1930.4|1931.2|1930.4|1931.2|1930.4|138
1654229100000|2022-06-03 04:05:00|1931.7|1930.9|1931.2|1930.4|1931.7|1930.9|1931.2|1930.4|125
1654229400000|2022-06-03 04:10:00|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|141
1654229700000|2022-06-03 04:15:00|||||||||56
1654230000000|2022-06-03 04:20:00|1932.2|1931.4|1932.2|1931.4|1932.2|1931.4|1932.2|1931.4|363
1654230300000|2022-06-03 04:25:00|||||||||170
1654230600000|2022-06-03 04:30:00|1932.7|1931.9|1932.2|1931.4|1933.2|1932.4|1932.2|1931.4|363
1654230900000|2022-06-03 04:35:00|1931.7|1930.9|1932.2|1931.4|1932.2|1931.4|1931.7|1930.9|229
1654231200000|2022-06-03 04:40:00|1932.7|1931.9|1932.7|1931.9|1932.7|1931.9|1932.7|1931.9|99
1654231500000|2022-06-03 04:45:00|1932.2|1931.4|1932.2|1931.4|1932.7|1931.9|1932.2|1931.4|218
1654231800000|2022-06-03 04:50:00|1931.7|1930.9|1931.2|1930.4|1931.7|1930.9|1931.2|1930.4|220
1654232100000|2022-06-03 04:55:00|||||||||184
1654232400000|2022-06-03 05:00:00|1931.7|1930.9|1930.7|1929.9|1931.7|1930.9|1930.7|1929.9|287
1654232700000|2022-06-03 05:05:00|1930.9|1930.1|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|150
1654233000000|2022-06-03 05:10:00|||||||||68
1654233300000|2022-06-03 05:15:00|1930.7|1929.9|1930.7|1929.9|1930.7|1929.9|1930.7|1929.9|280
1654233600000|2022-06-03 05:20:00|1931.2|1930.4|1931.7|1930.9|1931.7|1930.9|1931.2|1930.4|356
1654233900000|2022-06-03 05:25:00|1932.2|1931.4|1931.7|1930.9|1932.2|1931.4|1931.7|1930.9|150
1654234200000|2022-06-03 05:30:00|1932.2|1931.4|1931.7|1930.9|1932.2|1931.4|1931.7|1930.9|448
1654234500000|2022-06-03 05:35:00|1932.2|1931.4|1932.2|1931.4|1932.2|1931.4|1931.7|1930.9|477
1654234800000|2022-06-03 05:40:00|1931.7|1930.9|1931.7|1930.9|1932.2|1931.4|1931.2|1930.4|445
1654235100000|2022-06-03 05:45:00|1932.2|1931.4|1931.7|1930.9|1932.2|1931.4|1931.2|1930.4|489
1654235400000|2022-06-03 05:50:00|1932.2|1931.4|1932.7|1931.9|1932.7|1931.9|1932.2|1931.4|1134
1654235700000|2022-06-03 05:55:00|1932.2|1931.4|1932.9|1932.1|1933.2|1932.4|1931.7|1930.9|1991
1654236000000|2022-06-03 06:00:00|1933.2|1932.4|1932.7|1931.9|1933.2|1932.4|1932.2|1931.4|2352
1654236300000|2022-06-03 06:05:00|1932.2|1931.4|1934.5|1932.5|1934.6|1932.6|1931.7|1930.9|803
1654236600000|2022-06-03 06:10:00|1934.7|1932.7|1934|1932|1934.9|1932.9|1934|1932|5
1654236900000|2022-06-03 06:15:00|1933.8|1931.8|1934.1|1932.1|1934.8|1932.8|1933.4|1931.4|277
1654237200000|2022-06-03 06:20:00|1934.2|1932.2|1934.8|1932.8|1935.2|1933.2|1934.2|1932.2|0
1654237500000|2022-06-03 06:25:00|1935|1933|1934.5|1932.5|1935.2|1933.2|1934.1|1932.1|0
1654237800000|2022-06-03 06:30:00|1934.4|1932.4|1934.9|1932.9|1935.1|1933.1|1934.4|1932.4|0
1654238100000|2022-06-03 06:35:00|1934.7|1932.7|1934.6|1932.6|1935.1|1933.1|1934.5|1932.5|0
1654238400000|2022-06-03 06:40:00|1934.5|1932.5|1935.2|1933.2|1935.3|1933.3|1934.5|1932.5|0
1654238700000|2022-06-03 06:45:00|1935.3|1933.3|1935|1933|1935.7|1933.7|1935|1933|0
1654239000000|2022-06-03 06:50:00|1934.8|1932.8|1934.7|1932.7|1935.3|1933.3|1934.4|1932.4|0
1654239300000|2022-06-03 06:55:00|1934.6|1932.6|1934.5|1932.5|1935.1|1933.1|1934.4|1932.4|0
1654239600000|2022-06-03 07:00:00|1934.6|1932.6|1932.7|1930.7|1934.6|1932.6|1932.1|1930.1|0
1654239900000|2022-06-03 07:05:00|1932.6|1930.6|1931.8|1929.8|1932.7|1930.7|1931.1|1929.1|0
1654240200000|2022-06-03 07:10:00|1931.5|1929.5|1931.8|1929.8|1932|1930|1930.8|1928.8|0
1654240500000|2022-06-03 07:15:00|1932|1930|1931.8|1929.8|1932.1|1930.1|1931.3|1929.3|0
1654240800000|2022-06-03 07:20:00|1931.6|1929.6|1931.1|1929.1|1932.1|1930.1|1931|1929|0
1654241100000|2022-06-03 07:25:00|1931|1929|1930.5|1928.5|1931|1929|1930.1|1928.1|0
1654241400000|2022-06-03 07:30:00|1930.4|1928.4|1928.4|1927.2|1930.4|1929.2|1917.4|1916.2|2152
1654241700000|2022-06-03 07:35:00|1928.6|1927.4|1929.1|1927.9|1929.4|1928.2|1927.9|1926.7|553
1654242000000|2022-06-03 07:40:00|1929.4|1928.2|1931.9|1930.7|1932.1|1930.9|1929.4|1928.2|781
1654242300000|2022-06-03 07:45:00|1931.4|1930.2|1931.4|1930.2|1932.1|1930.9|1931.4|1930.2|431
1654242600000|2022-06-03 07:50:00|1930.9|1929.7|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|37
1654242900000|2022-06-03 07:55:00|1930.6|1929.4|1929.4|1928.2|1930.9|1929.7|1929.4|1928.2|72
1654243200000|2022-06-03 08:00:00|1929.6|1928.4|1930.4|1929.2|1930.4|1929.2|1928.9|1927.7|48
1654243500000|2022-06-03 08:05:00|1929.9|1928.7|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|36
1654243800000|2022-06-03 08:10:00|1930.9|1929.7|1931.6|1930.4|1932.1|1930.9|1930.4|1929.2|74
1654244100000|2022-06-03 08:15:00|1931.9|1930.7|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|27
1654244400000|2022-06-03 08:20:00|1931.6|1930.4|1930.9|1929.7|1931.9|1930.7|1930.9|1929.7|49
1654244700000|2022-06-03 08:25:00|1930.6|1929.4|1930.9|1929.7|1931.4|1930.2|1930.4|1929.2|54
1654245000000|2022-06-03 08:30:00|1930.6|1929.4|1930.9|1929.7|1931.4|1930.2|1930.4|1929.2|28
1654245300000|2022-06-03 08:35:00|1930.6|1929.4|1930.4|1929.2|1931.4|1930.2|1930.4|1929.2|27
1654245600000|2022-06-03 08:40:00|1930.9|1929.7|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|37
1654245900000|2022-06-03 08:45:00|1931.4|1930.2|1930.6|1929.4|1931.4|1930.2|1930.4|1929.2|42
1654246200000|2022-06-03 08:50:00|1930.4|1929.2|1929.9|1928.7|1930.6|1929.4|1929.4|1928.2|61
1654246500000|2022-06-03 08:55:00|1929.6|1928.4|1930.4|1929.2|1930.9|1929.7|1929.4|1928.2|34
1654246800000|2022-06-03 09:00:00|1930.1|1928.9|1929.6|1928.4|1930.4|1929.2|1929.6|1928.4|11
1654247100000|2022-06-03 09:05:00|1929.9|1928.7|1929.9|1928.7|1930.1|1928.9|1929.4|1928.2|56
1654247400000|2022-06-03 09:10:00|1929.6|1928.4|1928.9|1927.7|1929.6|1928.4|1928.9|1927.7|147
1654247700000|2022-06-03 09:15:00|1929.1|1927.9|1927.9|1926.7|1929.4|1928.2|1927.9|1926.7|109
1654248000000|2022-06-03 09:20:00|1928.4|1927.2|1927.9|1926.7|1928.4|1927.2|1927.9|1926.7|28
1654248300000|2022-06-03 09:25:00|1927.4|1926.2|1926.9|1925.7|1927.9|1926.7|1926.9|1925.7|91
1654248600000|2022-06-03 09:30:00|1927.4|1926.2|1926.9|1925.7|1927.4|1926.2|1926.4|1925.2|108
1654248900000|2022-06-03 09:35:00|1927.4|1926.2|1926.4|1925.2|1927.4|1926.2|1926.4|1925.2|172
1654249200000|2022-06-03 09:40:00|||||||||42
1654249500000|2022-06-03 09:45:00|1926.1|1924.9|1926.9|1925.7|1927.1|1925.9|1926.1|1924.9|123
1654249800000|2022-06-03 09:50:00|1927.4|1926.2|1928.4|1927.2|1928.9|1927.7|1927.4|1926.2|142
1654250100000|2022-06-03 09:55:00|1928.1|1926.9|1927.9|1926.7|1928.4|1927.2|1927.9|1926.7|41
1654250400000|2022-06-03 10:00:00|1928.1|1926.9|1927.9|1926.7|1928.4|1927.2|1927.4|1926.2|62
1654250700000|2022-06-03 10:05:00|1927.4|1926.2|1926.9|1925.7|1927.9|1926.7|1926.9|1925.7|22
1654251000000|2022-06-03 10:10:00|1926.4|1925.2|1925.9|1924.7|1927.1|1925.9|1925.9|1924.7|95
1654251300000|2022-06-03 10:15:00|1925.4|1924.2|1926.4|1925.2|1926.4|1925.2|1925.4|1924.2|80
1654251600000|2022-06-03 10:20:00|1925.9|1924.7|1926.9|1925.7|1927.4|1926.2|1925.9|1924.7|49
1654251900000|2022-06-03 10:25:00|1927.1|1925.9|1927.4|1926.2|1927.9|1926.7|1927.1|1925.9|59
1654252200000|2022-06-03 10:30:00|1927.6|1926.4|1928.4|1927.2|1928.4|1927.2|1927.6|1926.4|71
1654252500000|2022-06-03 10:35:00|1928.1|1926.9|1926.4|1925.2|1928.4|1927.2|1925.9|1924.7|84
1654252800000|2022-06-03 10:40:00|1926.6|1925.4|1925.9|1924.7|1926.6|1925.4|1925.4|1924.2|81
1654253100000|2022-06-03 10:45:00|1925.4|1924.2|1925.6|1924.4|1925.9|1924.7|1925.4|1924.2|54
1654253400000|2022-06-03 10:50:00|1925.9|1924.7|1924.9|1923.7|1925.9|1924.7|1924.9|1923.7|164
1654253700000|2022-06-03 10:55:00|1925.4|1924.2|1925.4|1924.2|1925.4|1924.2|1924.9|1923.7|62
1654254000000|2022-06-03 11:00:00|1924.9|1923.7|1924.9|1923.7|1925.4|1924.2|1924.9|1923.7|42
1654254300000|2022-06-03 11:05:00|1924.6|1923.4|1922.9|1921.7|1924.6|1923.4|1922.9|1921.7|171
1654254600000|2022-06-03 11:10:00|1923.1|1921.9|1923.4|1922.2|1923.9|1922.7|1923.1|1921.9|63
1654254900000|2022-06-03 11:15:00|1922.9|1921.7|1924.1|1922.9|1924.9|1923.7|1922.9|1921.7|108
1654255200000|2022-06-03 11:20:00|1923.9|1922.7|1924.6|1923.4|1924.9|1923.7|1923.4|1922.2|62
1654255500000|2022-06-03 11:25:00|1924.4|1923.2|1924.4|1923.2|1924.6|1923.4|1923.9|1922.7|36
1654255800000|2022-06-03 11:30:00|1923.9|1922.7|1924.9|1923.7|1924.9|1923.7|1923.9|1922.7|60
1654256100000|2022-06-03 11:35:00|1924.6|1923.4|1924.4|1923.2|1925.4|1924.2|1923.9|1922.7|86
1654256400000|2022-06-03 11:40:00|1924.6|1923.4|1924.4|1923.2|1924.6|1923.4|1923.9|1922.7|56
1654256700000|2022-06-03 11:45:00|1924.1|1922.9|1923.4|1922.2|1924.4|1923.2|1923.4|1922.2|24
1654257000000|2022-06-03 11:50:00|1923.9|1922.7|1923.4|1922.2|1923.9|1922.7|1923.4|1922.2|34
1654257300000|2022-06-03 11:55:00|1923.1|1921.9|1922.4|1921.2|1923.4|1922.2|1922.4|1921.2|99
1654257600000|2022-06-03 12:00:00|1922.6|1921.4|1923.4|1922.2|1923.9|1922.7|1922.6|1921.4|36
1654257900000|2022-06-03 12:05:00|1923.6|1922.4|1923.9|1922.7|1923.9|1922.7|1922.9|1921.7|27
1654258200000|2022-06-03 12:10:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1923.9|1922.7|37
1654258500000|2022-06-03 12:15:00|1924.4|1923.2|1924.4|1923.2|1924.9|1923.7|1924.4|1923.2|64
1654258800000|2022-06-03 12:20:00|1923.9|1922.7|1924.4|1923.2|1924.4|1923.2|1922.9|1921.7|225
1654259100000|2022-06-03 12:25:00|1924.9|1923.7|1924.9|1923.7|1925.4|1924.2|1923.9|1922.7|121
1654259400000|2022-06-03 12:30:00|1925.4|1924.2|1928.9|1927.7|1928.9|1927.7|1924.6|1923.4|227
1654259700000|2022-06-03 12:35:00|1928.6|1927.4|1924.4|1923.2|1928.6|1927.4|1923.9|1922.7|159
1654260000000|2022-06-03 12:40:00|1924.6|1923.4|1923.4|1922.2|1924.9|1923.7|1922.9|1921.7|120
1654260300000|2022-06-03 12:45:00|1923.6|1922.4|1923.4|1922.2|1924.9|1923.7|1923.1|1921.9|59
1654260600000|2022-06-03 12:50:00|1923.6|1922.4|1923.9|1922.7|1924.4|1923.2|1923.4|1922.2|152
1654260900000|2022-06-03 12:55:00|1924.1|1922.9|1924.4|1923.2|1924.4|1923.2|1922.9|1921.7|96
1654261200000|2022-06-03 13:00:00|1924.1|1922.9|1925.4|1924.2|1925.4|1924.2|1924.1|1922.9|129
1654261500000|2022-06-03 13:05:00|1925.1|1923.9|1924.9|1923.7|1926.4|1925.2|1924.9|1923.7|137
1654261800000|2022-06-03 13:10:00|1924.6|1923.4|1924.4|1923.2|1924.9|1923.7|1923.9|1922.7|64
1654262100000|2022-06-03 13:15:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1923.4|1922.2|55
1654262400000|2022-06-03 13:20:00|1923.6|1922.4|1923.4|1922.2|1923.9|1922.7|1923.1|1921.9|93
1654262700000|2022-06-03 13:25:00|1922.9|1921.7|1922.1|1920.9|1922.9|1921.7|1921.9|1920.7|141
1654263000000|2022-06-03 13:30:00|1922.4|1921.2|1922.9|1921.7|1924.4|1923.2|1920.9|1919.7|486
1654263300000|2022-06-03 13:35:00|1922.6|1921.4|1922.4|1921.2|1922.9|1921.7|1920.4|1919.2|605
1654263600000|2022-06-03 13:40:00|1922.9|1921.7|1920.9|1919.7|1923.4|1922.2|1920.9|1919.7|177
1654263900000|2022-06-03 13:45:00|1921.4|1920.2|1923.4|1922.2|1923.4|1922.2|1920.4|1919.2|336
1654264200000|2022-06-03 13:50:00|1923.1|1921.9|1922.9|1921.7|1923.9|1922.7|1921.9|1920.7|200
1654264500000|2022-06-03 13:55:00|1923.1|1921.9|1923.6|1922.4|1925.4|1924.2|1923.1|1921.9|177
1654264800000|2022-06-03 14:00:00|1923.9|1922.7|1923.4|1922.2|1925.9|1924.7|1922.9|1921.7|291
1654265100000|2022-06-03 14:05:00|1923.6|1922.4|1923.9|1922.7|1924.9|1923.7|1921.9|1920.7|129
1654265400000|2022-06-03 14:10:00|1923.4|1922.2|1923.4|1922.2|1923.9|1922.7|1921.4|1920.2|123
1654265700000|2022-06-03 14:15:00|1923.1|1921.9|1922.9|1921.7|1924.4|1923.2|1922.9|1921.7|118
1654266000000|2022-06-03 14:20:00|1922.4|1921.2|1921.9|1920.7|1923.4|1922.2|1920.4|1919.2|141
1654266300000|2022-06-03 14:25:00|1922.1|1920.9|1921.4|1920.2|1922.4|1921.2|1920.4|1919.2|69
1654266600000|2022-06-03 14:30:00|1921.1|1919.9|1922.1|1920.9|1922.6|1921.4|1920.4|1919.2|241
1654266900000|2022-06-03 14:35:00|1922.4|1921.2|1919.9|1918.7|1922.4|1921.2|1919.4|1918.2|237
1654267200000|2022-06-03 14:40:00|1920.1|1918.9|1920.4|1919.2|1920.4|1919.2|1919.4|1918.2|100
1654267500000|2022-06-03 14:45:00|1920.1|1918.9|1920.9|1919.7|1921.9|1920.7|1919.9|1918.7|188
1654267800000|2022-06-03 14:50:00|1921.1|1919.9|1921.4|1920.2|1922.4|1921.2|1920.9|1919.7|153
1654268100000|2022-06-03 14:55:00|1921.1|1919.9|1921.9|1920.7|1922.9|1921.7|1920.9|1919.7|157
1654268400000|2022-06-03 15:00:00|1921.4|1920.2|1920.9|1919.7|1921.9|1920.7|1919.9|1918.7|253
1654268700000|2022-06-03 15:05:00|1920.6|1919.4|1920.1|1918.9|1920.9|1919.7|1919.9|1918.7|170
1654269000000|2022-06-03 15:10:00|1920.4|1919.2|1919.9|1918.7|1920.4|1919.2|1919.4|1918.2|238
1654269300000|2022-06-03 15:15:00|1920.1|1918.9|1920.9|1919.7|1921.4|1920.2|1919.9|1918.7|101
1654269600000|2022-06-03 15:20:00|1921.1|1919.9|1920.4|1919.2|1921.4|1920.2|1919.9|1918.7|65
1654269900000|2022-06-03 15:25:00|1920.1|1918.9|1920.1|1918.9|1920.9|1919.7|1919.4|1918.2|114
1654270200000|2022-06-03 15:30:00|1920.4|1919.2|1921.4|1920.2|1921.4|1920.2|1919.4|1918.2|156
1654270500000|2022-06-03 15:35:00|1921.1|1919.9|1921.9|1920.7|1922.9|1921.7|1920.9|1919.7|205
1654270800000|2022-06-03 15:40:00|1922.4|1921.2|1921.9|1920.7|1922.4|1921.2|1921.4|1920.2|124
1654271100000|2022-06-03 15:45:00|1921.6|1920.4|1920.4|1919.2|1921.9|1920.7|1919.9|1918.7|126
1654271400000|2022-06-03 15:50:00|1919.9|1918.7|1920.4|1919.2|1920.9|1919.7|1919.4|1918.2|75
1654271700000|2022-06-03 15:55:00|1920.6|1919.4|1921.4|1920.2|1921.9|1920.7|1920.4|1919.2|58
1654272000000|2022-06-03 16:00:00|1921.1|1919.9|1922.9|1921.7|1923.4|1922.2|1921.1|1919.9|57
1654272300000|2022-06-03 16:05:00|1923.4|1922.2|1921.4|1920.2|1923.4|1922.2|1920.9|1919.7|79
1654272600000|2022-06-03 16:10:00|1921.1|1919.9|1921.9|1920.7|1922.4|1921.2|1920.9|1919.7|68
1654272900000|2022-06-03 16:15:00|1922.4|1921.2|1920.9|1919.7|1923.4|1922.2|1920.9|1919.7|65
1654273200000|2022-06-03 16:20:00|1920.6|1919.4|1922.4|1921.2|1922.9|1921.7|1920.4|1919.2|90
1654273500000|2022-06-03 16:25:00|1922.6|1921.4|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|130
1654273800000|2022-06-03 16:30:00|1923.1|1921.9|1922.4|1921.2|1923.4|1922.2|1922.4|1921.2|33
1654274100000|2022-06-03 16:35:00|1922.6|1921.4|1923.9|1922.7|1923.9|1922.7|1922.4|1921.2|28
1654274400000|2022-06-03 16:40:00|1923.6|1922.4|1922.9|1921.7|1923.9|1922.7|1922.4|1921.2|32
1654274700000|2022-06-03 16:45:00|1922.6|1921.4|1923.4|1922.2|1923.9|1922.7|1922.4|1921.2|42
1654275000000|2022-06-03 16:50:00|1923.1|1921.9|1923.9|1922.7|1923.9|1922.7|1922.4|1921.2|35
1654275300000|2022-06-03 16:55:00|1924.4|1923.2|1924.6|1923.4|1924.9|1923.7|1924.4|1923.2|48
1654275600000|2022-06-03 17:00:00|1924.9|1923.7|1926.9|1925.7|1926.9|1925.7|1924.4|1923.2|119
1654275900000|2022-06-03 17:05:00|1926.6|1925.4|1925.4|1924.2|1926.9|1925.7|1924.9|1923.7|52
1654276200000|2022-06-03 17:10:00|1924.9|1923.7|1924.4|1923.2|1925.4|1924.2|1923.9|1922.7|42
1654276500000|2022-06-03 17:15:00|1924.1|1922.9|1921.9|1920.7|1924.4|1923.2|1921.4|1920.2|57
1654276800000|2022-06-03 17:20:00|1921.6|1920.4|1923.4|1922.2|1923.4|1922.2|1921.6|1920.4|40
1654277100000|2022-06-03 17:25:00|1923.1|1921.9|1923.4|1922.2|1923.9|1922.7|1922.4|1921.2|44
1654277400000|2022-06-03 17:30:00|1923.1|1921.9|1923.4|1922.2|1923.4|1922.2|1921.9|1920.7|52
1654277700000|2022-06-03 17:35:00|1923.9|1922.7|1923.9|1922.7|1924.4|1923.2|1922.9|1921.7|146
1654278000000|2022-06-03 17:40:00|1923.4|1922.2|1921.9|1920.7|1923.4|1922.2|1921.4|1920.2|66
1654278300000|2022-06-03 17:45:00|1921.6|1920.4|1921.9|1920.7|1922.4|1921.2|1921.4|1920.2|93
1654278600000|2022-06-03 17:50:00|1922.4|1921.2|1921.9|1920.7|1922.4|1921.2|1921.9|1920.7|40
1654278900000|2022-06-03 17:55:00|1921.6|1920.4|1921.9|1920.7|1922.9|1921.7|1921.6|1920.4|86
1654279200000|2022-06-03 18:00:00|1921.4|1920.2|1922.1|1920.9|1922.4|1921.2|1920.9|1919.7|60
1654279500000|2022-06-03 18:05:00|1921.9|1920.7|1922.4|1921.2|1922.9|1921.7|1921.6|1920.4|72
1654279800000|2022-06-03 18:10:00|1922.6|1921.4|1922.9|1921.7|1923.4|1922.2|1921.9|1920.7|54
1654280100000|2022-06-03 18:15:00|1923.1|1921.9|1923.9|1922.7|1923.9|1922.7|1922.4|1921.2|124
1654280400000|2022-06-03 18:20:00|1923.6|1922.4|1922.9|1921.7|1923.9|1922.7|1922.4|1921.2|32
1654280700000|2022-06-03 18:25:00|1923.1|1921.9|1924.9|1923.7|1924.9|1923.7|1922.9|1921.7|63
1654281000000|2022-06-03 18:30:00|1924.4|1923.2|1923.9|1922.7|1924.9|1923.7|1923.4|1922.2|69
1654281300000|2022-06-03 18:35:00|1923.4|1922.2|1922.4|1921.2|1923.4|1922.2|1921.9|1920.7|36
1654281600000|2022-06-03 18:40:00|1922.1|1920.9|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|32
1654281900000|2022-06-03 18:45:00|1923.1|1921.9|1923.4|1922.2|1923.4|1922.2|1922.4|1921.2|25
1654282200000|2022-06-03 18:50:00|1922.9|1921.7|1923.4|1922.2|1923.9|1922.7|1922.9|1921.7|42
1654282500000|2022-06-03 18:55:00|1923.1|1921.9|1923.9|1922.7|1924.4|1923.2|1923.1|1921.9|31
1654282800000|2022-06-03 19:00:00|1923.6|1922.4|1923.9|1922.7|1924.4|1923.2|1922.4|1921.2|52
1654283100000|2022-06-03 19:05:00|1923.4|1922.2|1921.9|1920.7|1923.9|1922.7|1920.9|1919.7|49
1654283400000|2022-06-03 19:10:00|1921.6|1920.4|1920.9|1919.7|1922.4|1921.2|1920.4|1919.2|49
1654283700000|2022-06-03 19:15:00|1920.6|1919.4|1921.1|1919.9|1921.4|1920.2|1920.4|1919.2|38
1654284000000|2022-06-03 19:20:00|1921.4|1920.2|1920.9|1919.7|1921.9|1920.7|1920.4|1919.2|43
1654284300000|2022-06-03 19:25:00|1921.1|1919.9|1922.9|1921.7|1922.9|1921.7|1920.9|1919.7|59
1654284600000|2022-06-03 19:30:00|1922.4|1921.2|1922.4|1921.2|1922.4|1921.2|1921.4|1920.2|84
1654284900000|2022-06-03 19:35:00|1921.9|1920.7|1922.4|1921.2|1923.4|1922.2|1921.4|1920.2|97
1654285200000|2022-06-03 19:40:00|1922.1|1920.9|1921.9|1920.7|1922.9|1921.7|1921.4|1920.2|103
1654285500000|2022-06-03 19:45:00|1921.4|1920.2|1921.9|1920.7|1923.4|1922.2|1920.9|1919.7|227
1654285800000|2022-06-03 19:50:00|1921.4|1920.2|1923.4|1922.2|1923.9|1922.7|1920.9|1919.7|201
1654286100000|2022-06-03 19:55:00|1923.6|1922.4|1921.9|1920.7|1923.9|1922.7|1921.9|1920.7|158
1654286400000|2022-06-03 20:00:00|1922.4|1921.2|1921.9|1920.7|1922.4|1921.2|1921.4|1920.2|36
1654286700000|2022-06-03 20:05:00|1922.1|1920.9|1922.4|1921.2|1922.6|1921.4|1921.9|1920.7|56
1654287000000|2022-06-03 20:10:00|1922.6|1921.4|1922.9|1921.7|1922.9|1921.7|1922.4|1921.2|22
1654287300000|2022-06-03 20:15:00|1922.6|1921.4|1922.1|1920.9|1922.6|1921.4|1921.9|1920.7|17
1654287600000|2022-06-03 20:20:00|1921.9|1920.7|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|16
1654287900000|2022-06-03 20:25:00|1922.1|1920.9|1921.9|1920.7|1922.4|1921.2|1921.9|1920.7|5
1654288200000|2022-06-03 20:30:00|1922.1|1920.9|1922.1|1920.9|1922.4|1921.2|1921.9|1920.7|6
1654288500000|2022-06-03 20:35:00|1922.4|1921.2|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|3
1654288800000|2022-06-03 20:40:00|1922.6|1921.4|1923.1|1921.9|1923.1|1921.9|1922.6|1921.4|2
1654289100000|2022-06-03 20:45:00|1922.9|1921.7|1924.1|1922.9|1924.1|1922.9|1922.9|1921.7|70
1654289400000|2022-06-03 20:50:00|1923.9|1922.7|1922.9|1920.9|1923.9|1922.7|1922.1|1920.9|16
1654289700000|2022-06-03 20:55:00|1922.8|1920.8|1922.1|1920.1|1922.9|1920.9|1922|1920|0
1654466400000|2022-06-05 22:00:00|1923.5|1921.5|1924.5|1922.5|1924.7|1922.7|1923.4|1921.4|0
1654466700000|2022-06-05 22:05:00|1924.6|1922.6|1923.2|1921.2|1925.2|1923.2|1923.2|1921.2|0
1654467000000|2022-06-05 22:10:00|1923.1|1921.1|1922|1920|1923.1|1921.1|1922|1920|0
1654467300000|2022-06-05 22:15:00|1922.1|1920.1|1921.8|1919.8|1922.1|1920.1|1921.6|1919.6|0
1654467600000|2022-06-05 22:20:00|1922|1920|1922|1920|1922.1|1920.1|1922|1920|0
1654467900000|2022-06-05 22:25:00|1922.2|1920.2|1921.1|1919.1|1922.3|1920.3|1920.9|1918.9|0
1654468200000|2022-06-05 22:30:00|1921.2|1919.2|1921.4|1919.4|1921.5|1919.5|1921.1|1919.1|0
1654468500000|2022-06-05 22:35:00|1921.5|1919.5|1922.2|1920.2|1922.3|1920.3|1921.5|1919.5|0
1654468800000|2022-06-05 22:40:00|1922.3|1920.3|1921.8|1919.8|1922.3|1920.3|1921.8|1919.8|0
1654469100000|2022-06-05 22:45:00|1922|1920|1921.8|1919.8|1922.4|1920.4|1921.8|1919.8|0
1654469400000|2022-06-05 22:50:00|1921.6|1919.6|1921.8|1919.8|1921.9|1919.9|1921.6|1919.6|0
1654469700000|2022-06-05 22:55:00|1921.9|1919.9|1921.7|1919.7|1921.9|1919.9|1921.5|1919.5|0
1654470000000|2022-06-05 23:00:00|1921.6|1919.6|1921.4|1919.4|1921.6|1919.6|1921|1919|0
1654470300000|2022-06-05 23:05:00|1921.3|1919.3|1921.7|1919.7|1921.7|1919.7|1921.3|1919.3|0
1654470600000|2022-06-05 23:10:00|1921.9|1919.9|1921.9|1919.9|1922|1920|1921.7|1919.7|0
1654470900000|2022-06-05 23:15:00|1922.2|1920.2|1922.3|1920.3|1922.3|1920.3|1922|1920|0
1654471200000|2022-06-05 23:20:00|1922.2|1920.2|1922.2|1920.2|1922.3|1920.3|1922.1|1920.1|0
1654471500000|2022-06-05 23:25:00|1922.3|1920.3|1922.7|1920.7|1922.7|1920.7|1922.1|1920.1|0
1654471800000|2022-06-05 23:30:00|1922.6|1920.6|1923.2|1921.2|1923.9|1921.9|1922.6|1920.6|0
1654472100000|2022-06-05 23:35:00|1923.3|1921.3|1921.5|1919.5|1923.3|1921.3|1921.4|1919.4|0
1654472400000|2022-06-05 23:40:00|1921.4|1919.4|1922.5|1920.5|1922.6|1920.6|1921.4|1919.4|0
1654472700000|2022-06-05 23:45:00|1922.7|1920.7|1925.9|1924.7|1926.4|1925.2|1922.4|1920.7|667
1654473000000|2022-06-05 23:50:00|1925.4|1924.2|1922.4|1921.2|1925.4|1924.2|1921.4|1920.2|625
1654473300000|2022-06-05 23:55:00|1921.9|1920.7|1918.9|1917.7|1921.9|1920.7|1918.9|1917.7|700
1654473600000|2022-06-06 00:00:00|1918.7|1917.9|1925.2|1924.4|1926.7|1925.9|1917.7|1916.9|2194
1654473900000|2022-06-06 00:05:00|1924.7|1923.9|1927.2|1926.4|1928.2|1927.4|1923.7|1922.9|1106
1654474200000|2022-06-06 00:10:00|1927.7|1926.9|1929.7|1928.9|1929.7|1928.9|1926.2|1925.4|582
1654474500000|2022-06-06 00:15:00|1930.2|1929.4|1928.2|1927.4|1930.2|1929.4|1927.7|1926.9|809
1654474800000|2022-06-06 00:20:00|1928.7|1927.9|1929.7|1928.9|1929.7|1928.9|1928.7|1927.9|370
1654475100000|2022-06-06 00:25:00|1929.2|1928.4|1928.2|1927.4|1929.7|1928.9|1927.2|1926.4|372
1654475400000|2022-06-06 00:30:00|1928.7|1927.9|1928.7|1927.9|1929.2|1928.4|1928.2|1927.4|487
1654475700000|2022-06-06 00:35:00|1928.2|1927.4|1927.2|1926.4|1928.7|1927.9|1926.7|1925.9|480
1654476000000|2022-06-06 00:40:00|1926.7|1925.9|1926.7|1925.9|1928.7|1927.9|1926.7|1925.9|904
1654476300000|2022-06-06 00:45:00|1927.2|1926.4|1928.2|1927.4|1928.2|1927.4|1926.7|1925.9|381
1654476600000|2022-06-06 00:50:00|1927.7|1926.9|1928.7|1927.9|1928.7|1927.9|1927.7|1926.9|264
1654476900000|2022-06-06 00:55:00|1928.2|1927.4|1929.2|1928.4|1929.2|1928.4|1928.2|1927.4|320
1654477200000|2022-06-06 01:00:00|1929.7|1928.9|1927.7|1926.9|1929.7|1928.9|1927.2|1926.4|507
1654477500000|2022-06-06 01:05:00|1927.2|1926.4|1927.7|1926.9|1928.2|1927.4|1927.2|1926.4|293
1654477800000|2022-06-06 01:10:00|1928.2|1927.4|1929.2|1928.4|1929.2|1928.4|1927.2|1926.4|319
1654478100000|2022-06-06 01:15:00|1929.7|1928.9|1929.7|1928.9|1930.7|1929.9|1929.7|1928.9|322
1654478400000|2022-06-06 01:20:00|1929.2|1928.4|1929.2|1928.4|1930.2|1929.4|1929.2|1928.4|286
1654478700000|2022-06-06 01:25:00|1929.7|1928.9|1929.7|1928.9|1930.2|1929.4|1929.2|1928.4|204
1654479000000|2022-06-06 01:30:00|1930.2|1929.4|1928.2|1927.4|1930.2|1929.4|1928.2|1927.4|576
1654479300000|2022-06-06 01:35:00|1928.7|1927.9|1929.2|1928.4|1929.2|1928.4|1928.2|1927.4|333
1654479600000|2022-06-06 01:40:00|1928.7|1927.9|1929.2|1928.4|1929.7|1928.9|1928.7|1927.9|456
1654479900000|2022-06-06 01:45:00|1928.7|1927.9|1930.2|1929.4|1930.2|1929.4|1928.7|1927.9|417
1654480200000|2022-06-06 01:50:00|1930.7|1929.9|1932.2|1931.4|1932.2|1931.4|1930.2|1929.4|378
1654480500000|2022-06-06 01:55:00|1932.7|1931.9|1932.7|1931.9|1933.4|1932.6|1931.7|1930.9|380
1654480800000|2022-06-06 02:00:00|1933.2|1932.4|1934.7|1933.9|1934.7|1933.9|1932.7|1931.9|397
1654481100000|2022-06-06 02:05:00|1934.2|1933.4|1935.2|1934.4|1935.2|1934.4|1934.2|1933.4|127
1654481400000|2022-06-06 02:10:00|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|125
1654481700000|2022-06-06 02:15:00|1935.2|1934.4|1935.2|1934.4|1935.7|1934.9|1935.2|1934.4|236
1654482000000|2022-06-06 02:20:00|1935.7|1934.9|1935.2|1934.4|1935.7|1934.9|1935.2|1934.4|201
1654482300000|2022-06-06 02:25:00|1935.7|1934.9|1935.2|1934.4|1935.7|1934.9|1935.2|1934.4|379
1654482600000|2022-06-06 02:30:00|1935.7|1934.9|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|267
1654482900000|2022-06-06 02:35:00|1936.2|1935.4|1936.7|1935.9|1936.7|1935.9|1936.2|1935.4|268
1654483200000|2022-06-06 02:40:00|1936.2|1935.4|1936.7|1935.9|1936.7|1935.9|1936.2|1935.4|225
1654483500000|2022-06-06 02:45:00|||||||||22
1654483800000|2022-06-06 02:50:00|1937.2|1936.4|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|172
1654484100000|2022-06-06 02:55:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|121
1654484400000|2022-06-06 03:00:00|1936.7|1935.9|1937.2|1936.4|1937.2|1936.4|1936.7|1935.9|168
1654484700000|2022-06-06 03:05:00|1937.7|1936.9|1937.7|1936.9|1937.7|1936.9|1937.7|1936.9|134
1654485000000|2022-06-06 03:10:00|1938.2|1937.4|1938.2|1937.4|1938.2|1937.4|1937.7|1936.9|203
1654485300000|2022-06-06 03:15:00|||||||||135
1654485600000|2022-06-06 03:20:00|||||||||64
1654485900000|2022-06-06 03:25:00|1937.7|1936.9|1937.7|1936.9|1938.2|1937.4|1937.7|1936.9|360
1654486200000|2022-06-06 03:30:00|1938.2|1937.4|1939.7|1938.9|1939.7|1938.9|1937.7|1936.9|616
1654486500000|2022-06-06 03:35:00|1940.2|1939.4|1940.2|1939.4|1940.7|1939.9|1939.7|1938.9|714
1654486800000|2022-06-06 03:40:00|1939.7|1938.9|1940.7|1939.9|1940.7|1939.9|1939.7|1938.9|239
1654487100000|2022-06-06 03:45:00|1940.2|1939.4|1940.7|1939.9|1940.7|1939.9|1940.2|1939.4|751
1654487400000|2022-06-06 03:50:00|1940.2|1939.4|1939.2|1938.4|1940.2|1939.4|1939.2|1938.4|482
1654487700000|2022-06-06 03:55:00|1939.4|1938.6|1939.2|1938.4|1939.4|1938.6|1939.2|1938.4|118
1654488000000|2022-06-06 04:00:00|1938.7|1937.9|1938.2|1937.4|1938.7|1937.9|1937.7|1936.9|515
1654488300000|2022-06-06 04:05:00|1937.7|1936.9|1938.2|1937.4|1938.2|1937.4|1937.7|1936.9|144
1654488600000|2022-06-06 04:10:00|1938.7|1937.9|1939.7|1938.9|1939.7|1938.9|1938.7|1937.9|158
1654488900000|2022-06-06 04:15:00|1939.2|1938.4|1940.2|1939.4|1940.2|1939.4|1939.2|1938.4|273
1654489200000|2022-06-06 04:20:00|1939.7|1938.9|1940.2|1939.4|1940.7|1939.9|1939.7|1938.9|284
1654489500000|2022-06-06 04:25:00|1940.7|1939.9|1940.2|1939.4|1940.7|1939.9|1940.2|1939.4|299
1654489800000|2022-06-06 04:30:00|1939.7|1938.9|1940.2|1939.4|1940.2|1939.4|1939.7|1938.9|268
1654490100000|2022-06-06 04:35:00|1940.7|1939.9|1940.7|1939.9|1940.7|1939.9|1940.7|1939.9|188
1654490400000|2022-06-06 04:40:00|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|275
1654490700000|2022-06-06 04:45:00|1940.7|1939.9|1940.2|1939.4|1940.7|1939.9|1940.2|1939.4|278
1654491000000|2022-06-06 04:50:00|1939.7|1938.9|1939.7|1938.9|1940.2|1939.4|1939.7|1938.9|516
1654491300000|2022-06-06 04:55:00|1939.9|1939.1|1939.7|1938.9|1940.2|1939.4|1939.7|1938.9|188
1654491600000|2022-06-06 05:00:00|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|103
1654491900000|2022-06-06 05:05:00|1940.7|1939.9|1941.2|1940.4|1941.2|1940.4|1940.7|1939.9|635
1654492200000|2022-06-06 05:10:00|1940.7|1939.9|1940.7|1939.9|1941.2|1940.4|1940.2|1939.4|638
1654492500000|2022-06-06 05:15:00|1940.9|1940.1|1940.7|1939.9|1941.2|1940.4|1940.7|1939.9|213
1654492800000|2022-06-06 05:20:00|1940.2|1939.4|1940.2|1939.4|1940.7|1939.9|1940.2|1939.4|355
1654493100000|2022-06-06 05:25:00|1939.7|1938.9|1940.2|1939.4|1940.2|1939.4|1939.7|1938.9|719
1654493400000|2022-06-06 05:30:00|1939.7|1938.9|1940.7|1939.9|1940.7|1939.9|1939.7|1938.9|238
1654493700000|2022-06-06 05:35:00|1941.2|1940.4|1941.2|1940.4|1941.2|1940.4|1940.7|1939.9|532
1654494000000|2022-06-06 05:40:00|1940.7|1939.9|1939.7|1938.9|1940.7|1939.9|1939.7|1938.9|925
1654494300000|2022-06-06 05:45:00|1940.2|1939.4|1939.7|1938.9|1940.2|1939.4|1939.7|1938.9|229
1654494600000|2022-06-06 05:50:00|1939.2|1938.4|1939.7|1938.9|1939.7|1938.9|1939.2|1938.4|548
1654494900000|2022-06-06 05:55:00|1939.2|1938.4|1939.2|1938.4|1939.7|1938.9|1938.7|1937.9|2078
1654495200000|2022-06-06 06:00:00|1938.4|1937.6|1939.2|1938.4|1939.7|1938.9|1938.2|1937.4|2312
1654495500000|2022-06-06 06:05:00|1938.7|1937.9|1938.7|1936.7|1938.9|1937.9|1937.7|1936.4|552
1654495800000|2022-06-06 06:10:00|1938.9|1936.9|1937.5|1935.5|1939|1937|1937.5|1935.5|4
1654496100000|2022-06-06 06:15:00|1937.2|1935.2|1938.1|1936.1|1938.1|1936.1|1936.8|1934.8|454
1654496400000|2022-06-06 06:20:00|1938.4|1936.4|1938.8|1936.8|1938.8|1936.8|1938.1|1936.1|0
1654496700000|2022-06-06 06:25:00|1939.1|1937.1|1939.1|1937.1|1939.1|1937.1|1938.4|1936.4|0
1654497000000|2022-06-06 06:30:00|1938.9|1936.9|1939.5|1937.5|1941|1939|1938.8|1936.8|0
1654497300000|2022-06-06 06:35:00|1939.6|1937.6|1939.5|1937.5|1939.8|1937.8|1939.1|1937.1|0
1654497600000|2022-06-06 06:40:00|1939.8|1937.8|1939.5|1937.5|1940|1938|1939.3|1937.3|0
1654497900000|2022-06-06 06:45:00|1939.6|1937.6|1938.6|1936.6|1939.8|1937.8|1938.2|1936.2|0
1654498200000|2022-06-06 06:50:00|1938.5|1936.5|1937.7|1935.7|1938.6|1936.6|1937.4|1935.4|0
1654498500000|2022-06-06 06:55:00|1937.4|1935.4|1938.3|1936.3|1938.4|1936.4|1937.4|1935.4|0
1654498800000|2022-06-06 07:00:00|1938.5|1936.5|1939.9|1937.9|1940.4|1938.4|1938|1936|0
1654499100000|2022-06-06 07:05:00|1940|1938|1940.1|1938.1|1940.6|1938.6|1939.3|1937.3|0
1654499400000|2022-06-06 07:10:00|1940|1938|1939.5|1937.5|1940.1|1938.1|1939.2|1937.2|0
1654499700000|2022-06-06 07:15:00|1939.7|1937.7|1939.9|1937.9|1940.6|1938.6|1939.2|1937.2|0
1654500000000|2022-06-06 07:20:00|1940|1938|1941.7|1939.7|1942.1|1940.1|1939.2|1937.2|0
1654500300000|2022-06-06 07:25:00|1941.8|1939.8|1939.7|1937.7|1941.8|1939.8|1939.4|1937.4|0
1654500600000|2022-06-06 07:30:00|1939.8|1937.8|1937.9|1936.7|1939.9|1937.9|1937.4|1936.2|396
1654500900000|2022-06-06 07:35:00|1937.6|1936.4|1938.4|1937.2|1938.9|1937.7|1937.4|1936.2|160
1654501200000|2022-06-06 07:40:00|1938.9|1937.7|1940.4|1939.2|1940.4|1939.2|1938.6|1937.4|185
1654501500000|2022-06-06 07:45:00|1940.9|1939.7|1941.4|1940.2|1941.9|1940.7|1940.4|1939.2|138
1654501800000|2022-06-06 07:50:00|1941.9|1940.7|1942.9|1941.7|1945.9|1944.7|1941.9|1940.7|510
1654502100000|2022-06-06 07:55:00|1943.4|1942.2|1944.4|1943.2|1944.6|1943.4|1942.9|1941.7|110
1654502400000|2022-06-06 08:00:00|1944.9|1943.7|1945.9|1944.7|1946.4|1945.2|1944.9|1943.7|94
1654502700000|2022-06-06 08:05:00|1946.1|1944.9|1945.4|1944.2|1946.1|1944.9|1944.4|1943.2|98
1654503000000|2022-06-06 08:10:00|1944.9|1943.7|1946.4|1945.2|1946.4|1945.2|1944.9|1943.7|56
1654503300000|2022-06-06 08:15:00|1946.6|1945.4|1945.1|1943.9|1946.9|1945.7|1944.9|1943.7|59
1654503600000|2022-06-06 08:20:00|1944.9|1943.7|1945.1|1943.9|1945.4|1944.2|1944.4|1943.2|50
1654503900000|2022-06-06 08:25:00|1944.9|1943.7|1945.9|1944.7|1945.9|1944.7|1944.9|1943.7|78
1654504200000|2022-06-06 08:30:00|1946.4|1945.2|1945.4|1944.2|1946.9|1945.7|1944.9|1943.7|55
1654504500000|2022-06-06 08:35:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|120
1654504800000|2022-06-06 08:40:00|1946.1|1944.9|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|78
1654505100000|2022-06-06 08:45:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.1|1943.9|66
1654505400000|2022-06-06 08:50:00|1945.4|1944.2|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|66
1654505700000|2022-06-06 08:55:00|1945.6|1944.4|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|52
1654506000000|2022-06-06 09:00:00|1946.4|1945.2|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|95
1654506300000|2022-06-06 09:05:00|||||||||8
1654506600000|2022-06-06 09:10:00|1944.9|1943.7|1944.9|1943.7|1945.4|1944.2|1944.9|1943.7|62
1654506900000|2022-06-06 09:15:00|1945.1|1943.9|1944.4|1943.2|1945.1|1943.9|1944.4|1943.2|135
1654507200000|2022-06-06 09:20:00|1943.9|1942.7|1944.9|1943.7|1944.9|1943.7|1943.6|1942.4|64
1654507500000|2022-06-06 09:25:00|1944.6|1943.4|1944.4|1943.2|1944.6|1943.4|1943.9|1942.7|19
1654507800000|2022-06-06 09:30:00|1943.9|1942.7|1944.1|1942.9|1944.4|1943.2|1943.9|1942.7|34
1654508100000|2022-06-06 09:35:00|1944.4|1943.2|1943.1|1941.9|1944.4|1943.2|1943.1|1941.9|58
1654508400000|2022-06-06 09:40:00|1942.9|1941.7|1942.1|1940.9|1943.4|1942.2|1941.9|1940.7|76
1654508700000|2022-06-06 09:45:00|1941.9|1940.7|1943.4|1942.2|1943.9|1942.7|1941.9|1940.7|34
1654509000000|2022-06-06 09:50:00|1943.6|1942.4|1943.1|1941.9|1943.9|1942.7|1942.9|1941.7|25
1654509300000|2022-06-06 09:55:00|1943.4|1942.2|1944.4|1943.2|1944.4|1943.2|1943.4|1942.2|13
1654509600000|2022-06-06 10:00:00|1943.9|1942.7|1944.6|1943.4|1944.9|1943.7|1943.9|1942.7|43
1654509900000|2022-06-06 10:05:00|1944.9|1943.7|1944.9|1943.7|1944.9|1943.7|1944.4|1943.2|29
1654510200000|2022-06-06 10:10:00|1944.4|1943.2|1944.9|1943.7|1944.9|1943.7|1944.4|1943.2|44
1654510500000|2022-06-06 10:15:00|1944.4|1943.2|1944.4|1943.2|1944.9|1943.7|1944.4|1943.2|49
1654510800000|2022-06-06 10:20:00|1943.9|1942.7|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|22
1654511100000|2022-06-06 10:25:00|1944.1|1942.9|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|6
1654511400000|2022-06-06 10:30:00|1943.9|1942.7|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|44
1654511700000|2022-06-06 10:35:00|1943.9|1942.7|1942.9|1941.7|1944.1|1942.9|1942.9|1941.7|177
1654512000000|2022-06-06 10:40:00|1943.4|1942.2|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|72
1654512300000|2022-06-06 10:45:00|1942.6|1941.4|1942.4|1941.2|1942.9|1941.7|1942.4|1941.2|41
1654512600000|2022-06-06 10:50:00|1942.6|1941.4|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|40
1654512900000|2022-06-06 10:55:00|1943.1|1941.9|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|77
1654513200000|2022-06-06 11:00:00|1942.9|1941.7|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|86
1654513500000|2022-06-06 11:05:00|1943.1|1941.9|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|24
1654513800000|2022-06-06 11:10:00|||||||||20
1654514100000|2022-06-06 11:15:00|1942.9|1941.7|1943.9|1942.7|1943.9|1942.7|1942.9|1941.7|17
1654514400000|2022-06-06 11:20:00|1943.6|1942.4|1944.4|1943.2|1944.4|1943.2|1943.4|1942.2|36
1654514700000|2022-06-06 11:25:00|1943.9|1942.7|1943.9|1942.7|1944.4|1943.2|1943.4|1942.2|63
1654515000000|2022-06-06 11:30:00|1944.1|1942.9|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|18
1654515300000|2022-06-06 11:35:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|41
1654515600000|2022-06-06 11:40:00|1944.4|1943.2|1943.4|1942.2|1944.4|1943.2|1943.4|1942.2|127
1654515900000|2022-06-06 11:45:00|1943.9|1942.7|1942.4|1941.2|1943.9|1942.7|1942.4|1941.2|43
1654516200000|2022-06-06 11:50:00|1942.9|1941.7|1944.4|1943.2|1944.4|1943.2|1942.4|1941.2|106
1654516500000|2022-06-06 11:55:00|1943.9|1942.7|1945.4|1944.2|1945.4|1944.2|1943.9|1942.7|28
1654516800000|2022-06-06 12:00:00|1945.1|1943.9|1944.9|1943.7|1945.4|1944.2|1944.9|1943.7|27
1654517100000|2022-06-06 12:05:00|1944.4|1943.2|1944.9|1943.7|1944.9|1943.7|1943.9|1942.7|60
1654517400000|2022-06-06 12:10:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|44
1654517700000|2022-06-06 12:15:00|1945.6|1944.4|1944.9|1943.7|1945.6|1944.4|1944.9|1943.7|19
1654518000000|2022-06-06 12:20:00|1945.4|1944.2|1944.4|1943.2|1945.4|1944.2|1944.4|1943.2|97
1654518300000|2022-06-06 12:25:00|1944.6|1943.4|1944.9|1943.7|1945.4|1944.2|1944.4|1943.2|127
1654518600000|2022-06-06 12:30:00|1945.1|1943.9|1945.9|1944.7|1945.9|1944.7|1944.9|1943.7|43
1654518900000|2022-06-06 12:35:00|1946.1|1944.9|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|43
1654519200000|2022-06-06 12:40:00|1946.1|1944.9|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|78
1654519500000|2022-06-06 12:45:00|1946.6|1945.4|1946.9|1945.7|1947.9|1946.7|1946.4|1945.2|109
1654519800000|2022-06-06 12:50:00|1947.4|1946.2|1946.4|1945.2|1947.4|1946.2|1945.9|1944.7|71
1654520100000|2022-06-06 12:55:00|1946.1|1944.9|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|63
1654520400000|2022-06-06 13:00:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|100
1654520700000|2022-06-06 13:05:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|57
1654521000000|2022-06-06 13:10:00|1946.4|1945.2|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|157
1654521300000|2022-06-06 13:15:00|1944.9|1943.7|1945.6|1944.4|1945.9|1944.7|1944.4|1943.2|230
1654521600000|2022-06-06 13:20:00|1945.4|1944.2|1945.4|1944.2|1945.9|1944.7|1944.9|1943.7|87
1654521900000|2022-06-06 13:25:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.1|1943.9|116
1654522200000|2022-06-06 13:30:00|1946.4|1945.2|1945.9|1944.7|1948.4|1947.2|1945.4|1944.2|721
1654522500000|2022-06-06 13:35:00|1945.4|1944.2|1945.9|1944.7|1946.4|1945.2|1944.4|1943.2|257
1654522800000|2022-06-06 13:40:00|1945.6|1944.4|1946.4|1945.2|1947.9|1946.7|1945.4|1944.2|252
1654523100000|2022-06-06 13:45:00|1946.6|1945.4|1945.1|1943.9|1946.9|1945.7|1943.9|1942.7|201
1654523400000|2022-06-06 13:50:00|1944.9|1943.7|1945.4|1944.2|1945.9|1944.7|1944.4|1943.2|173
1654523700000|2022-06-06 13:55:00|1945.6|1944.4|1946.9|1945.7|1946.9|1945.7|1944.9|1943.7|123
1654524000000|2022-06-06 14:00:00|1947.1|1945.9|1948.4|1947.2|1949.4|1948.2|1946.4|1945.2|317
1654524300000|2022-06-06 14:05:00|1948.9|1947.7|1948.4|1947.2|1949.4|1948.2|1947.6|1946.4|213
1654524600000|2022-06-06 14:10:00|1948.1|1946.9|1948.6|1947.4|1949.4|1948.2|1947.9|1946.7|155
1654524900000|2022-06-06 14:15:00|1948.9|1947.7|1948.4|1947.2|1948.9|1947.7|1947.4|1946.2|205
1654525200000|2022-06-06 14:20:00|1947.9|1946.7|1948.9|1947.7|1949.4|1948.2|1947.9|1946.7|292
1654525500000|2022-06-06 14:25:00|1948.4|1947.2|1949.9|1948.7|1950.4|1949.2|1947.9|1946.7|168
1654525800000|2022-06-06 14:30:00|1950.4|1949.2|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|124
1654526100000|2022-06-06 14:35:00|1950.1|1948.9|1950.4|1949.2|1950.4|1949.2|1949.1|1947.9|260
1654526400000|2022-06-06 14:40:00|1950.9|1949.7|1950.4|1949.2|1951.4|1950.2|1948.9|1947.7|102
1654526700000|2022-06-06 14:45:00|1950.6|1949.4|1949.9|1948.7|1950.9|1949.7|1949.4|1948.2|91
1654527000000|2022-06-06 14:50:00|1949.6|1948.4|1949.4|1948.2|1950.9|1949.7|1948.9|1947.7|95
1654527300000|2022-06-06 14:55:00|1949.9|1948.7|1949.9|1948.7|1950.4|1949.2|1949.1|1947.9|114
1654527600000|2022-06-06 15:00:00|1950.1|1948.9|1949.4|1948.2|1950.4|1949.2|1948.9|1947.7|119
1654527900000|2022-06-06 15:05:00|1949.1|1947.9|1947.6|1946.4|1949.4|1948.2|1947.4|1946.2|111
1654528200000|2022-06-06 15:10:00|1947.4|1946.2|1946.4|1945.2|1947.4|1946.2|1945.4|1944.2|227
1654528500000|2022-06-06 15:15:00|1945.9|1944.7|1942.4|1941.2|1945.9|1944.7|1942.4|1941.2|293
1654528800000|2022-06-06 15:20:00|1941.9|1940.7|1943.1|1941.9|1943.4|1942.2|1941.9|1940.7|131
1654529100000|2022-06-06 15:25:00|1943.4|1942.2|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|325
1654529400000|2022-06-06 15:30:00|1942.4|1941.2|1941.4|1940.2|1943.4|1942.2|1940.9|1939.7|246
1654529700000|2022-06-06 15:35:00|1940.9|1939.7|1941.4|1940.2|1942.4|1941.2|1940.4|1939.2|157
1654530000000|2022-06-06 15:40:00|1941.1|1939.9|1942.9|1941.7|1943.4|1942.2|1940.9|1939.7|167
1654530300000|2022-06-06 15:45:00|1943.1|1941.9|1941.9|1940.7|1944.1|1942.9|1941.9|1940.7|115
1654530600000|2022-06-06 15:50:00|1942.1|1940.9|1943.4|1942.2|1943.9|1942.7|1941.9|1940.7|201
1654530900000|2022-06-06 15:55:00|1943.6|1942.4|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|147
1654531200000|2022-06-06 16:00:00|1943.9|1942.7|1940.4|1939.2|1944.4|1943.2|1939.4|1938.2|116
1654531500000|2022-06-06 16:05:00|1940.1|1938.9|1939.4|1938.2|1941.4|1940.2|1939.4|1938.2|41
1654531800000|2022-06-06 16:10:00|1939.1|1937.9|1939.4|1938.2|1940.4|1939.2|1938.4|1937.2|107
1654532100000|2022-06-06 16:15:00|1939.1|1937.9|1940.4|1939.2|1940.4|1939.2|1938.4|1937.2|80
1654532400000|2022-06-06 16:20:00|1940.1|1938.9|1939.9|1938.7|1940.9|1939.7|1939.9|1938.7|70
1654532700000|2022-06-06 16:25:00|1940.4|1939.2|1939.4|1938.2|1940.9|1939.7|1938.9|1937.7|67
1654533000000|2022-06-06 16:30:00|1938.9|1937.7|1941.4|1940.2|1941.4|1940.2|1938.4|1937.2|91
1654533300000|2022-06-06 16:35:00|1940.9|1939.7|1942.4|1941.2|1942.4|1941.2|1940.9|1939.7|106
1654533600000|2022-06-06 16:40:00|1942.1|1940.9|1942.9|1941.7|1942.9|1941.7|1941.9|1940.7|105
1654533900000|2022-06-06 16:45:00|1942.4|1941.2|1943.1|1941.9|1943.4|1942.2|1942.4|1941.2|230
1654534200000|2022-06-06 16:50:00|1942.9|1941.7|1943.4|1942.2|1943.4|1942.2|1941.4|1940.2|31
1654534500000|2022-06-06 16:55:00|1943.1|1941.9|1944.4|1943.2|1944.4|1943.2|1942.9|1941.7|35
1654534800000|2022-06-06 17:00:00|1944.1|1942.9|1943.4|1942.2|1944.6|1943.4|1943.4|1942.2|92
1654535100000|2022-06-06 17:05:00|1943.6|1942.4|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|34
1654535400000|2022-06-06 17:10:00|1944.6|1943.4|1943.9|1942.7|1944.9|1943.7|1942.9|1941.7|96
1654535700000|2022-06-06 17:15:00|1943.4|1942.2|1943.4|1942.2|1944.4|1943.2|1942.4|1941.2|47
1654536000000|2022-06-06 17:20:00|1943.1|1941.9|1943.1|1941.9|1943.9|1942.7|1942.4|1941.2|29
1654536300000|2022-06-06 17:25:00|1942.9|1941.7|1943.6|1942.4|1943.9|1942.7|1942.9|1941.7|27
1654536600000|2022-06-06 17:30:00|1943.4|1942.2|1943.9|1942.7|1944.9|1943.7|1943.4|1942.2|65
1654536900000|2022-06-06 17:35:00|1944.4|1943.2|1945.9|1944.7|1946.4|1945.2|1943.9|1942.7|162
1654537200000|2022-06-06 17:40:00|1945.4|1944.2|1946.4|1945.2|1946.9|1945.7|1945.4|1944.2|95
1654537500000|2022-06-06 17:45:00|1946.6|1945.4|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|67
1654537800000|2022-06-06 17:50:00|1947.4|1946.2|1947.4|1946.2|1947.9|1946.7|1946.9|1945.7|138
1654538100000|2022-06-06 17:55:00|1947.9|1946.7|1948.6|1947.4|1948.9|1947.7|1947.4|1946.2|56
1654538400000|2022-06-06 18:00:00|1948.9|1947.7|1948.4|1947.2|1948.9|1947.7|1947.4|1946.2|60
1654538700000|2022-06-06 18:05:00|1948.1|1946.9|1947.9|1946.7|1948.9|1947.7|1946.9|1945.7|71
1654539000000|2022-06-06 18:10:00|1948.4|1947.2|1946.9|1945.7|1948.4|1947.2|1946.9|1945.7|46
1654539300000|2022-06-06 18:15:00|1946.4|1945.2|1946.9|1945.7|1947.4|1946.2|1946.1|1944.9|41
1654539600000|2022-06-06 18:20:00|1946.6|1945.4|1945.4|1944.2|1946.9|1945.7|1944.6|1943.4|64
1654539900000|2022-06-06 18:25:00|1945.1|1943.9|1944.4|1943.2|1945.4|1944.2|1943.9|1942.7|39
1654540200000|2022-06-06 18:30:00|1943.9|1942.7|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|35
1654540500000|2022-06-06 18:35:00|1944.9|1943.7|1943.9|1942.7|1945.4|1944.2|1943.4|1942.2|58
1654540800000|2022-06-06 18:40:00|1944.1|1942.9|1945.4|1944.2|1945.9|1944.7|1943.9|1942.7|69
1654541100000|2022-06-06 18:45:00|1945.6|1944.4|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|49
1654541400000|2022-06-06 18:50:00|1944.9|1943.7|1944.9|1943.7|1945.4|1944.2|1942.4|1941.2|50
1654541700000|2022-06-06 18:55:00|1944.6|1943.4|1945.9|1944.7|1945.9|1944.7|1944.1|1942.9|44
1654542000000|2022-06-06 19:00:00|1945.4|1944.2|1944.9|1943.7|1945.9|1944.7|1944.4|1943.2|45
1654542300000|2022-06-06 19:05:00|1945.1|1943.9|1943.9|1942.7|1945.4|1944.2|1943.4|1942.2|74
1654542600000|2022-06-06 19:10:00|1943.6|1942.4|1943.4|1942.2|1944.1|1942.9|1942.4|1941.2|70
1654542900000|2022-06-06 19:15:00|1942.9|1941.7|1942.1|1940.9|1944.4|1943.2|1941.9|1940.7|115
1654543200000|2022-06-06 19:20:00|1942.4|1941.2|1943.4|1942.2|1944.4|1943.2|1941.4|1940.2|106
1654543500000|2022-06-06 19:25:00|1943.6|1942.4|1943.4|1942.2|1944.4|1943.2|1942.9|1941.7|36
1654543800000|2022-06-06 19:30:00|1942.9|1941.7|1943.6|1942.4|1944.4|1943.2|1942.9|1941.7|104
1654544100000|2022-06-06 19:35:00|1943.9|1942.7|1943.4|1942.2|1943.9|1942.7|1941.9|1940.7|54
1654544400000|2022-06-06 19:40:00|1942.9|1941.7|1945.9|1944.7|1945.9|1944.7|1942.6|1941.4|104
1654544700000|2022-06-06 19:45:00|1945.6|1944.4|1944.1|1942.9|1946.4|1945.2|1943.9|1942.7|56
1654545000000|2022-06-06 19:50:00|1943.9|1942.7|1946.9|1945.7|1946.9|1945.7|1943.9|1942.7|174
1654545300000|2022-06-06 19:55:00|1946.4|1945.2|1945.9|1944.7|1947.9|1946.7|1945.6|1944.4|117
1654545600000|2022-06-06 20:00:00|1945.6|1944.4|1945.9|1944.7|1946.1|1944.9|1945.4|1944.2|16
1654545900000|2022-06-06 20:05:00|1946.1|1944.9|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|0
1654546200000|2022-06-06 20:10:00|1945.6|1944.4|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|24
1654546500000|2022-06-06 20:15:00|1945.6|1944.4|1946.9|1945.7|1946.9|1945.7|1945.6|1944.4|5
1654546800000|2022-06-06 20:20:00|1946.6|1945.4|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|7
1654547100000|2022-06-06 20:25:00|1946.4|1945.2|1945.6|1944.4|1946.4|1945.2|1945.4|1944.2|13
1654547400000|2022-06-06 20:30:00|1945.4|1944.2|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|7
1654547700000|2022-06-06 20:35:00|1946.1|1944.9|1945.9|1944.7|1946.1|1944.9|1945.9|1944.7|4
1654548000000|2022-06-06 20:40:00|1946.1|1944.9|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|10
1654548300000|2022-06-06 20:45:00|1946.1|1944.9|1944.9|1943.7|1946.4|1945.2|1944.9|1943.7|50
1654548600000|2022-06-06 20:50:00|1945.4|1944.2|1947.9|1945.9|1947.9|1945.9|1945.4|1944.2|75
1654548900000|2022-06-06 20:55:00|1948|1946|1947.8|1945.8|1948.2|1946.2|1947.8|1945.8|0
1654549200000|2022-06-06 21:00:00|1947.9|1945.9|1948|1946|1948|1946|1947.8|1945.8|7
1654549500000|2022-06-06 21:05:00|1947.9|1945.9|1948|1946|1948.1|1946.1|1947.9|1945.9|0
1654549800000|2022-06-06 21:10:00|1948.1|1946.1|1947.9|1945.9|1948.1|1946.1|1947.6|1945.6|0
1654550100000|2022-06-06 21:15:00|1948|1946|1947.9|1945.9|1948.1|1946.1|1947.9|1945.9|0
1654550400000|2022-06-06 21:20:00|1948|1946|1947.8|1945.8|1948|1946|1947.8|1945.8|0
1654550700000|2022-06-06 21:25:00|1947.9|1945.9|1947.9|1945.9|1947.9|1945.9|1947.9|1945.9|0
1654551000000|2022-06-06 21:30:00|1947.8|1945.8|1947.6|1945.6|1947.8|1945.8|1947.6|1945.6|0
1654551300000|2022-06-06 21:35:00|1947.5|1945.5|1947.6|1945.6|1947.8|1945.8|1947.5|1945.5|0
1654551600000|2022-06-06 21:40:00|1947.7|1945.7|1947.8|1945.8|1947.8|1945.8|1947.7|1945.7|0
1654551900000|2022-06-06 21:45:00|1947.9|1945.9|1947.9|1945.9|1948|1946|1947.9|1945.9|0
1654552200000|2022-06-06 21:50:00|1947.8|1945.8|1947.9|1945.9|1947.9|1945.9|1947.8|1945.8|0
1654552500000|2022-06-06 21:55:00|1948|1946|1948.1|1946.1|1948.1|1946.1|1947.9|1945.9|0
1654552800000|2022-06-06 22:00:00|1948|1946|1949.1|1947.1|1949.6|1947.6|1947.8|1945.8|0
1654553100000|2022-06-06 22:05:00|1949.3|1947.3|1949|1947|1949.8|1947.8|1948.9|1946.9|0
1654553400000|2022-06-06 22:10:00|1948.9|1946.9|1949.1|1947.1|1949.6|1947.6|1948.9|1946.9|0
1654553700000|2022-06-06 22:15:00|1949.2|1947.2|1949|1947|1949.5|1947.5|1948.8|1946.8|0
1654554000000|2022-06-06 22:20:00|1948.9|1946.9|1948.2|1946.2|1949.1|1947.1|1948|1946|0
1654554300000|2022-06-06 22:25:00|1948.3|1946.3|1949.4|1947.4|1949.4|1947.4|1948.3|1946.3|0
1654554600000|2022-06-06 22:30:00|1949.3|1947.3|1948.3|1946.3|1949.4|1947.4|1948.1|1946.1|0
1654554900000|2022-06-06 22:35:00|1948.5|1946.5|1947.6|1945.6|1948.5|1946.5|1947.4|1945.4|0
1654555200000|2022-06-06 22:40:00|1947.7|1945.7|1947.6|1945.6|1947.7|1945.7|1947.6|1945.6|0
1654555500000|2022-06-06 22:45:00|1947.7|1945.7|1947.6|1945.6|1947.8|1945.8|1947.4|1945.4|0
1654555800000|2022-06-06 22:50:00|1947.7|1945.7|1947.6|1945.6|1947.7|1945.7|1947.6|1945.6|0
1654556100000|2022-06-06 22:55:00|1947.8|1945.8|1947.6|1945.6|1947.8|1945.8|1947.5|1945.5|0
1654556400000|2022-06-06 23:00:00|1947.8|1945.8|1947.6|1945.6|1947.8|1945.8|1947.3|1945.3|0
1654556700000|2022-06-06 23:05:00|1947.7|1945.7|1948.3|1946.3|1948.3|1946.3|1947.7|1945.7|0
1654557000000|2022-06-06 23:10:00|1948.2|1946.2|1947.7|1945.7|1948.2|1946.2|1947.7|1945.7|0
1654557300000|2022-06-06 23:15:00|1947.8|1945.8|1947.6|1945.6|1947.9|1945.9|1947.3|1945.3|0
1654557600000|2022-06-06 23:20:00|1947.9|1945.9|1947.9|1945.9|1948.6|1946.6|1947.6|1945.6|0
1654557900000|2022-06-06 23:25:00|1947.8|1945.8|1947.9|1945.9|1948.3|1946.3|1947.8|1945.8|0
1654558200000|2022-06-06 23:30:00|1948.8|1946.8|1947.9|1945.9|1948.8|1946.8|1947.6|1945.6|0
1654558500000|2022-06-06 23:35:00|1948|1946|1947.3|1945.3|1948.5|1946.5|1947.1|1945.1|0
1654558800000|2022-06-06 23:40:00|1947.4|1945.4|1946.3|1944.3|1947.4|1945.4|1946.1|1944.1|0
1654559100000|2022-06-06 23:45:00|1946.4|1944.4|1947.4|1946.2|1947.4|1946.2|1942.6|1941.4|432
1654559400000|2022-06-06 23:50:00|1947.9|1946.7|1948.9|1947.7|1948.9|1947.7|1946.4|1945.2|362
1654559700000|2022-06-06 23:55:00|1948.4|1947.2|1946.9|1945.7|1948.9|1947.7|1945.4|1944.2|353
1654560000000|2022-06-07 00:00:00|1946.7|1945.9|1945.7|1944.9|1947.7|1946.9|1944.2|1943.4|1453
1654560300000|2022-06-07 00:05:00|1945.2|1944.4|1945.2|1944.4|1947.7|1946.9|1944.2|1943.4|671
1654560600000|2022-06-07 00:10:00|1944.7|1943.9|1945.7|1944.9|1946.7|1945.9|1944.2|1943.4|493
1654560900000|2022-06-07 00:15:00|1945.2|1944.4|1947.7|1946.9|1947.7|1946.9|1944.7|1943.9|789
1654561200000|2022-06-07 00:20:00|1947.2|1946.4|1946.2|1945.4|1948.4|1947.6|1946.2|1945.4|694
1654561500000|2022-06-07 00:25:00|1945.7|1944.9|1946.7|1945.9|1946.7|1945.9|1945.2|1944.4|286
1654561800000|2022-06-07 00:30:00|1946.2|1945.4|1945.4|1944.6|1946.7|1945.9|1944.2|1943.4|529
1654562100000|2022-06-07 00:35:00|1945.2|1944.4|1946.2|1945.4|1946.2|1945.4|1945.2|1944.4|223
1654562400000|2022-06-07 00:40:00|1946.7|1945.9|1949.2|1948.4|1949.7|1948.9|1945.7|1944.9|576
1654562700000|2022-06-07 00:45:00|1948.7|1947.9|1951.2|1950.4|1951.2|1950.4|1947.7|1946.9|1112
1654563000000|2022-06-07 00:50:00|1950.7|1949.9|1950.7|1949.9|1951.7|1950.9|1949.9|1949.1|488
1654563300000|2022-06-07 00:55:00|1951.2|1950.4|1951.2|1950.4|1951.9|1951.1|1950.2|1949.4|515
1654563600000|2022-06-07 01:00:00|1951.7|1950.9|1953.2|1952.4|1953.2|1952.4|1951.2|1950.4|434
1654563900000|2022-06-07 01:05:00|1952.7|1951.9|1954.2|1953.4|1954.7|1953.9|1952.7|1951.9|666
1654564200000|2022-06-07 01:10:00|1954.7|1953.9|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|355
1654564500000|2022-06-07 01:15:00|1954.7|1953.9|1955.7|1954.9|1955.7|1954.9|1953.7|1952.9|456
1654564800000|2022-06-07 01:20:00|1955.2|1954.4|1955.7|1954.9|1955.7|1954.9|1955.2|1954.4|242
1654565100000|2022-06-07 01:25:00|1955.2|1954.4|1948.2|1947.4|1955.7|1954.9|1948.2|1947.4|1207
1654565400000|2022-06-07 01:30:00|1948.7|1947.9|1951.4|1950.6|1951.7|1950.9|1947.7|1946.9|729
1654565700000|2022-06-07 01:35:00|1951.7|1950.9|1952.2|1951.4|1952.7|1951.9|1950.7|1949.9|340
1654566000000|2022-06-07 01:40:00|1951.7|1950.9|1954.7|1953.9|1955.7|1954.9|1951.7|1950.9|643
1654566300000|2022-06-07 01:45:00|1954.2|1953.4|1955.7|1954.9|1955.7|1954.9|1953.9|1953.1|418
1654566600000|2022-06-07 01:50:00|1956.2|1955.4|1955.7|1954.9|1956.7|1955.9|1955.2|1954.4|295
1654566900000|2022-06-07 01:55:00|1955.2|1954.4|1955.2|1954.4|1955.7|1954.9|1953.7|1952.9|244
1654567200000|2022-06-07 02:00:00|1955.7|1954.9|1954.7|1953.9|1956.2|1955.4|1954.2|1953.4|323
1654567500000|2022-06-07 02:05:00|1954.9|1954.1|1954.2|1953.4|1955.2|1954.4|1954.2|1953.4|238
1654567800000|2022-06-07 02:10:00|1954.7|1953.9|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|160
1654568100000|2022-06-07 02:15:00|1953.7|1952.9|1953.7|1952.9|1954.2|1953.4|1953.2|1952.4|144
1654568400000|2022-06-07 02:20:00|1954.2|1953.4|1954.7|1953.9|1954.7|1953.9|1953.7|1952.9|181
1654568700000|2022-06-07 02:25:00|1954.2|1953.4|1953.2|1952.4|1954.7|1953.9|1953.2|1952.4|303
1654569000000|2022-06-07 02:30:00|1953.7|1952.9|1952.9|1952.1|1953.7|1952.9|1952.7|1951.9|168
1654569300000|2022-06-07 02:35:00|1953.2|1952.4|1951.2|1950.4|1953.2|1952.4|1951.2|1950.4|371
1654569600000|2022-06-07 02:40:00|1950.7|1949.9|1951.2|1950.4|1951.7|1950.9|1950.7|1949.9|149
1654569900000|2022-06-07 02:45:00|1951.4|1950.6|1951.7|1950.9|1952.2|1951.4|1950.2|1949.4|196
1654570200000|2022-06-07 02:50:00|1952.2|1951.4|1952.7|1951.9|1953.2|1952.4|1952.2|1951.4|146
1654570500000|2022-06-07 02:55:00|1952.4|1951.6|1953.2|1952.4|1953.2|1952.4|1952.2|1951.4|132
1654570800000|2022-06-07 03:00:00|1952.7|1951.9|1952.7|1951.9|1953.2|1952.4|1952.7|1951.9|120
1654571100000|2022-06-07 03:05:00|1952.9|1952.1|1952.2|1951.4|1953.7|1952.9|1952.2|1951.4|269
1654571400000|2022-06-07 03:10:00|1952.4|1951.6|1953.7|1952.9|1953.7|1952.9|1952.2|1951.4|223
1654571700000|2022-06-07 03:15:00|1953.9|1953.1|1955.2|1954.4|1955.2|1954.4|1953.9|1953.1|201
1654572000000|2022-06-07 03:20:00|1955.4|1954.6|1956.2|1955.4|1956.2|1955.4|1955.2|1954.4|134
1654572300000|2022-06-07 03:25:00|1955.7|1954.9|1955.7|1954.9|1956.2|1955.4|1955.7|1954.9|375
1654572600000|2022-06-07 03:30:00|1956.2|1955.4|1955.2|1954.4|1956.2|1955.4|1954.2|1953.4|396
1654572900000|2022-06-07 03:35:00|1955.7|1954.9|1956.7|1955.9|1956.7|1955.9|1955.2|1954.4|578
1654573200000|2022-06-07 03:40:00|1956.2|1955.4|1956.7|1955.9|1956.7|1955.9|1956.2|1955.4|160
1654573500000|2022-06-07 03:45:00|1957.2|1956.4|1956.7|1955.9|1957.2|1956.4|1955.7|1954.9|377
1654573800000|2022-06-07 03:50:00|1956.2|1955.4|1956.7|1955.9|1957.2|1956.4|1956.2|1955.4|368
1654574100000|2022-06-07 03:55:00|1957.2|1956.4|1955.2|1954.4|1957.2|1956.4|1954.7|1953.9|318
1654574400000|2022-06-07 04:00:00|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|1955.2|1954.4|131
1654574700000|2022-06-07 04:05:00|1955.2|1954.4|1955.7|1954.9|1956.2|1955.4|1955.2|1954.4|169
1654575000000|2022-06-07 04:10:00|1955.2|1954.4|1955.2|1954.4|1955.7|1954.9|1955.2|1954.4|156
1654575300000|2022-06-07 04:15:00|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|1955.2|1954.4|196
1654575600000|2022-06-07 04:20:00|1955.2|1954.4|1955.2|1954.4|1955.7|1954.9|1954.7|1953.9|284
1654575900000|2022-06-07 04:25:00|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|1954.7|1953.9|161
1654576200000|2022-06-07 04:30:00|1955.2|1954.4|1953.7|1952.9|1955.7|1954.9|1953.7|1952.9|452
1654576500000|2022-06-07 04:35:00|1953.9|1953.1|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|239
1654576800000|2022-06-07 04:40:00|1954.7|1953.9|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|330
1654577100000|2022-06-07 04:45:00|1953.7|1952.9|1953.7|1952.9|1954.2|1953.4|1953.7|1952.9|366
1654577400000|2022-06-07 04:50:00|1953.2|1952.4|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|216
1654577700000|2022-06-07 04:55:00|1953.4|1952.6|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|314
1654578000000|2022-06-07 05:00:00|1953.7|1952.9|1953.2|1952.4|1954.2|1953.4|1953.2|1952.4|283
1654578300000|2022-06-07 05:05:00|1952.7|1951.9|1952.2|1951.4|1952.7|1951.9|1952.2|1951.4|450
1654578600000|2022-06-07 05:10:00|1951.7|1950.9|1950.7|1949.9|1951.9|1951.1|1950.2|1949.4|571
1654578900000|2022-06-07 05:15:00|1950.2|1949.4|1950.2|1949.4|1950.7|1949.9|1950.2|1949.4|295
1654579200000|2022-06-07 05:20:00|1949.7|1948.9|1948.2|1947.4|1950.2|1949.4|1948.2|1947.4|519
1654579500000|2022-06-07 05:25:00|1947.7|1946.9|1946.7|1945.9|1948.7|1947.9|1946.7|1945.9|447
1654579800000|2022-06-07 05:30:00|1947.2|1946.4|1947.2|1946.4|1947.7|1946.9|1946.7|1945.9|583
1654580100000|2022-06-07 05:35:00|1946.7|1945.9|1946.2|1945.4|1947.7|1946.9|1946.2|1945.4|387
1654580400000|2022-06-07 05:40:00|1946.4|1945.6|1946.2|1945.4|1947.2|1946.4|1946.2|1945.4|463
1654580700000|2022-06-07 05:45:00|1945.7|1944.9|1945.7|1944.9|1946.7|1945.9|1945.2|1944.4|325
1654581000000|2022-06-07 05:50:00|1946.2|1945.4|1946.7|1945.9|1946.7|1945.9|1945.7|1944.9|385
1654581300000|2022-06-07 05:55:00|1947.2|1946.4|1947.2|1946.4|1947.7|1946.9|1946.2|1945.4|1527
1654581600000|2022-06-07 06:00:00|1947.7|1946.9|1950.2|1949.4|1950.2|1949.4|1947.2|1946.4|2662
1654581900000|2022-06-07 06:05:00|1949.7|1948.9|1949.2|1947.2|1950.2|1949.4|1948.2|1946.8|792
1654582200000|2022-06-07 06:10:00|1949.3|1947.3|1950.6|1948.6|1950.7|1948.7|1949.1|1947.1|1
1654582500000|2022-06-07 06:15:00|1950.5|1948.5|1951.5|1949.5|1951.8|1949.8|1950.4|1948.4|538
1654582800000|2022-06-07 06:20:00|1951.6|1949.6|1951.8|1949.8|1952.2|1950.2|1951|1949|0
1654583100000|2022-06-07 06:25:00|1951.6|1949.6|1952.8|1950.8|1952.8|1950.8|1951.4|1949.4|0
1654583400000|2022-06-07 06:30:00|1952.9|1950.9|1952.1|1950.1|1953.2|1951.2|1952|1950|0
1654583700000|2022-06-07 06:35:00|1951.8|1949.8|1951.6|1949.6|1952.2|1950.2|1951.5|1949.5|0
1654584000000|2022-06-07 06:40:00|1951.8|1949.8|1951|1949|1952.3|1950.3|1951|1949|0
1654584300000|2022-06-07 06:45:00|1951.2|1949.2|1950.6|1948.6|1951.2|1949.2|1949.4|1947.4|0
1654584600000|2022-06-07 06:50:00|1950.4|1948.4|1951.1|1949.1|1951.5|1949.5|1950.4|1948.4|0
1654584900000|2022-06-07 06:55:00|1950.9|1948.9|1949.8|1947.8|1950.9|1948.9|1949.7|1947.7|0
1654585200000|2022-06-07 07:00:00|1949.9|1947.9|1950.8|1948.8|1952.3|1950.3|1949.7|1947.7|0
1654585500000|2022-06-07 07:05:00|1951|1949|1951.6|1949.6|1951.9|1949.9|1949.6|1947.6|0
1654585800000|2022-06-07 07:10:00|1951.7|1949.7|1953.6|1951.6|1953.7|1951.7|1951.2|1949.2|0
1654586100000|2022-06-07 07:15:00|1953.7|1951.7|1951.5|1949.5|1954.6|1952.6|1951.1|1949.1|0
1654586400000|2022-06-07 07:20:00|1951.4|1949.4|1952.2|1950.2|1952.4|1950.4|1950.7|1948.7|0
1654586700000|2022-06-07 07:25:00|1952.3|1950.3|1952.1|1950.1|1953.2|1951.2|1951.9|1949.9|0
1654587000000|2022-06-07 07:30:00|1953.6|1952.4|1951.4|1950.2|1953.6|1952.4|1951.4|1950.2|400
1654587300000|2022-06-07 07:35:00|1951.1|1949.9|1949.6|1948.4|1951.4|1950.2|1949.4|1948.2|75
1654587600000|2022-06-07 07:40:00|1949.9|1948.7|1951.4|1950.2|1951.9|1950.7|1949.6|1948.4|62
1654587900000|2022-06-07 07:45:00|1951.6|1950.4|1953.1|1951.9|1953.9|1952.7|1951.6|1950.4|107
1654588200000|2022-06-07 07:50:00|1953.4|1952.2|1951.4|1950.2|1953.4|1952.2|1951.4|1950.2|70
1654588500000|2022-06-07 07:55:00|1951.6|1950.4|1950.4|1949.2|1952.4|1951.2|1949.9|1948.7|163
1654588800000|2022-06-07 08:00:00|1949.9|1948.7|1949.9|1948.7|1951.4|1950.2|1949.9|1948.7|292
1654589100000|2022-06-07 08:05:00|1950.1|1948.9|1949.4|1948.2|1951.4|1950.2|1949.1|1947.9|272
1654589400000|2022-06-07 08:10:00|1949.6|1948.4|1948.9|1947.7|1950.1|1948.9|1948.9|1947.7|132
1654589700000|2022-06-07 08:15:00|1948.4|1947.2|1948.1|1946.9|1948.4|1947.2|1947.4|1946.2|481
1654590000000|2022-06-07 08:20:00|1947.9|1946.7|1947.9|1946.7|1948.6|1947.4|1946.9|1945.7|91
1654590300000|2022-06-07 08:25:00|1947.6|1946.4|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|197
1654590600000|2022-06-07 08:30:00|1947.6|1946.4|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|179
1654590900000|2022-06-07 08:35:00|1948.4|1947.2|1949.4|1948.2|1949.4|1948.2|1948.4|1947.2|43
1654591200000|2022-06-07 08:40:00|1948.9|1947.7|1947.9|1946.7|1948.9|1947.7|1947.9|1946.7|34
1654591500000|2022-06-07 08:45:00|1948.1|1946.9|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|98
1654591800000|2022-06-07 08:50:00|1946.9|1945.7|1947.4|1946.2|1947.4|1946.2|1946.4|1945.2|86
1654592100000|2022-06-07 08:55:00|1946.9|1945.7|1947.4|1946.2|1947.9|1946.7|1946.9|1945.7|46
1654592400000|2022-06-07 09:00:00|1947.6|1946.4|1945.9|1944.7|1947.9|1946.7|1945.9|1944.7|81
1654592700000|2022-06-07 09:05:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|97
1654593000000|2022-06-07 09:10:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.1|1943.9|54
1654593300000|2022-06-07 09:15:00|1945.6|1944.4|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|39
1654593600000|2022-06-07 09:20:00|1946.1|1944.9|1946.9|1945.7|1947.4|1946.2|1945.9|1944.7|16
1654593900000|2022-06-07 09:25:00|1947.1|1945.9|1947.9|1946.7|1948.1|1946.9|1946.9|1945.7|83
1654594200000|2022-06-07 09:30:00|1948.1|1946.9|1948.9|1947.7|1949.4|1948.2|1947.9|1946.7|39
1654594500000|2022-06-07 09:35:00|1948.4|1947.2|1948.4|1947.2|1949.1|1947.9|1948.4|1947.2|62
1654594800000|2022-06-07 09:40:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|114
1654595100000|2022-06-07 09:45:00|1948.4|1947.2|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|53
1654595400000|2022-06-07 09:50:00|1948.6|1947.4|1947.9|1946.7|1948.9|1947.7|1947.9|1946.7|48
1654595700000|2022-06-07 09:55:00|1948.4|1947.2|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|119
1654596000000|2022-06-07 10:00:00|1947.9|1946.7|1948.9|1947.7|1948.9|1947.7|1947.4|1946.2|40
1654596300000|2022-06-07 10:05:00|1948.6|1947.4|1948.4|1947.2|1949.1|1947.9|1948.4|1947.2|19
1654596600000|2022-06-07 10:10:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1948.4|1947.2|29
1654596900000|2022-06-07 10:15:00|1947.9|1946.7|1945.4|1944.2|1947.9|1946.7|1945.4|1944.2|64
1654597200000|2022-06-07 10:20:00|1945.9|1944.7|1946.1|1944.9|1946.4|1945.2|1944.9|1943.7|36
1654597500000|2022-06-07 10:25:00|1946.4|1945.2|1947.4|1946.2|1947.9|1946.7|1945.9|1944.7|38
1654597800000|2022-06-07 10:30:00|1947.6|1946.4|1948.4|1947.2|1948.6|1947.4|1947.4|1946.2|16
1654598100000|2022-06-07 10:35:00|1947.9|1946.7|1948.4|1947.2|1949.6|1948.4|1947.9|1946.7|98
1654598400000|2022-06-07 10:40:00|1948.6|1947.4|1947.6|1946.4|1948.9|1947.7|1947.4|1946.2|54
1654598700000|2022-06-07 10:45:00|1947.4|1946.2|1948.4|1947.2|1948.9|1947.7|1947.4|1946.2|14
1654599000000|2022-06-07 10:50:00|1948.6|1947.4|1948.6|1947.4|1948.9|1947.7|1948.4|1947.2|25
1654599300000|2022-06-07 10:55:00|1948.4|1947.2|1944.6|1943.4|1948.9|1947.7|1943.9|1942.7|189
1654599600000|2022-06-07 11:00:00|1944.9|1943.7|1946.4|1945.2|1946.9|1945.7|1944.4|1943.2|98
1654599900000|2022-06-07 11:05:00|1946.9|1945.7|1943.1|1941.9|1946.9|1945.7|1943.1|1941.9|112
1654600200000|2022-06-07 11:10:00|1942.9|1941.7|1941.9|1940.7|1943.4|1942.2|1941.4|1940.2|148
1654600500000|2022-06-07 11:15:00|1941.6|1940.4|1944.4|1943.2|1944.4|1943.2|1941.4|1940.2|47
1654600800000|2022-06-07 11:20:00|1944.1|1942.9|1944.9|1943.7|1944.9|1943.7|1943.4|1942.2|23
1654601100000|2022-06-07 11:25:00|1944.6|1943.4|1946.1|1944.9|1946.9|1945.7|1944.4|1943.2|49
1654601400000|2022-06-07 11:30:00|1946.4|1945.2|1946.9|1945.7|1947.1|1945.9|1945.9|1944.7|53
1654601700000|2022-06-07 11:35:00|1946.6|1945.4|1946.6|1945.4|1946.9|1945.7|1945.9|1944.7|38
1654602000000|2022-06-07 11:40:00|1946.9|1945.7|1945.4|1944.2|1946.9|1945.7|1945.4|1944.2|19
1654602300000|2022-06-07 11:45:00|1945.9|1944.7|1946.1|1944.9|1946.4|1945.2|1945.4|1944.2|7
1654602600000|2022-06-07 11:50:00|1945.9|1944.7|1944.9|1943.7|1946.4|1945.2|1944.9|1943.7|38
1654602900000|2022-06-07 11:55:00|1945.1|1943.9|1944.9|1943.7|1945.4|1944.2|1944.4|1943.2|58
1654603200000|2022-06-07 12:00:00|1945.1|1943.9|1943.9|1942.7|1945.9|1944.7|1943.9|1942.7|21
1654603500000|2022-06-07 12:05:00|1944.1|1942.9|1944.4|1943.2|1944.9|1943.7|1943.9|1942.7|9
1654603800000|2022-06-07 12:10:00|1944.6|1943.4|1944.1|1942.9|1944.6|1943.4|1943.4|1942.2|3
1654604100000|2022-06-07 12:15:00|1944.4|1943.2|1943.4|1942.2|1944.4|1943.2|1942.9|1941.7|19
1654604400000|2022-06-07 12:20:00|1943.6|1942.4|1944.9|1943.7|1945.1|1943.9|1943.4|1942.2|4
1654604700000|2022-06-07 12:25:00|1944.4|1943.2|1944.9|1943.7|1944.9|1943.7|1944.4|1943.2|16
1654605000000|2022-06-07 12:30:00|1944.6|1943.4|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|21
1654605300000|2022-06-07 12:35:00|1944.9|1943.7|1942.9|1941.7|1944.9|1943.7|1942.9|1941.7|33
1654605600000|2022-06-07 12:40:00|1942.6|1941.4|1943.1|1941.9|1943.4|1942.2|1941.9|1940.7|29
1654605900000|2022-06-07 12:45:00|1942.9|1941.7|1943.1|1941.9|1944.4|1943.2|1942.9|1941.7|25
1654606200000|2022-06-07 12:50:00|1942.9|1941.7|1942.9|1941.7|1943.9|1942.7|1942.4|1941.2|8
1654606500000|2022-06-07 12:55:00|1943.4|1942.2|1942.9|1941.7|1943.9|1942.7|1942.9|1941.7|82
1654606800000|2022-06-07 13:00:00|1943.1|1941.9|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|53
1654607100000|2022-06-07 13:05:00|1943.6|1942.4|1942.4|1941.2|1943.9|1942.7|1942.4|1941.2|13
1654607400000|2022-06-07 13:10:00|1942.6|1941.4|1942.4|1941.2|1942.9|1941.7|1941.4|1940.2|21
1654607700000|2022-06-07 13:15:00|1942.6|1941.4|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|15
1654608000000|2022-06-07 13:20:00|1943.1|1941.9|1942.9|1941.7|1943.9|1942.7|1942.9|1941.7|30
1654608300000|2022-06-07 13:25:00|1943.4|1942.2|1944.1|1942.9|1944.4|1943.2|1942.9|1941.7|34
1654608600000|2022-06-07 13:30:00|1943.9|1942.7|1945.4|1944.2|1946.6|1945.4|1943.1|1941.9|523
1654608900000|2022-06-07 13:35:00|1945.9|1944.7|1946.9|1945.7|1947.9|1946.7|1945.4|1944.2|141
1654609200000|2022-06-07 13:40:00|1946.6|1945.4|1947.9|1946.7|1947.9|1946.7|1946.4|1945.2|166
1654609500000|2022-06-07 13:45:00|1947.6|1946.4|1947.4|1946.2|1948.4|1947.2|1946.4|1945.2|170
1654609800000|2022-06-07 13:50:00|1947.9|1946.7|1947.9|1946.7|1949.4|1948.2|1946.9|1945.7|121
1654610100000|2022-06-07 13:55:00|1948.1|1946.9|1946.9|1945.7|1948.4|1947.2|1946.9|1945.7|106
1654610400000|2022-06-07 14:00:00|1947.1|1945.9|1948.6|1947.4|1948.9|1947.7|1946.9|1945.7|95
1654610700000|2022-06-07 14:05:00|1948.9|1947.7|1947.9|1946.7|1949.4|1948.2|1947.1|1945.9|58
1654611000000|2022-06-07 14:10:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1946.9|1945.7|63
1654611300000|2022-06-07 14:15:00|1947.6|1946.4|1947.4|1946.2|1948.4|1947.2|1946.4|1945.2|137
1654611600000|2022-06-07 14:20:00|1946.9|1945.7|1948.1|1946.9|1949.4|1948.2|1946.9|1945.7|152
1654611900000|2022-06-07 14:25:00|1948.4|1947.2|1950.9|1949.7|1951.9|1950.7|1947.9|1946.7|305
1654612200000|2022-06-07 14:30:00|1951.1|1949.9|1953.4|1952.2|1953.6|1952.4|1950.9|1949.7|323
1654612500000|2022-06-07 14:35:00|1953.6|1952.4|1955.4|1954.2|1955.6|1954.4|1953.4|1952.2|310
1654612800000|2022-06-07 14:40:00|1955.6|1954.4|1955.6|1954.4|1956.4|1955.2|1954.9|1953.7|179
1654613100000|2022-06-07 14:45:00|1955.9|1954.7|1956.9|1955.7|1957.4|1956.2|1955.4|1954.2|265
1654613400000|2022-06-07 14:50:00|1956.4|1955.2|1956.9|1955.7|1957.4|1956.2|1956.4|1955.2|282
1654613700000|2022-06-07 14:55:00|1956.4|1955.2|1956.4|1955.2|1956.9|1955.7|1956.1|1954.9|438
1654614000000|2022-06-07 15:00:00|1956.6|1955.4|1956.4|1955.2|1956.9|1955.7|1956.1|1954.9|188
1654614300000|2022-06-07 15:05:00|1955.9|1954.7|1956.4|1955.2|1956.9|1955.7|1955.4|1954.2|157
1654614600000|2022-06-07 15:10:00|1956.6|1955.4|1956.9|1955.7|1957.4|1956.2|1956.4|1955.2|147
1654614900000|2022-06-07 15:15:00|1956.4|1955.2|1955.9|1954.7|1956.9|1955.7|1955.9|1954.7|118
1654615200000|2022-06-07 15:20:00|1956.4|1955.2|1955.4|1954.2|1956.4|1955.2|1955.4|1954.2|299
1654615500000|2022-06-07 15:25:00|1954.9|1953.7|1955.9|1954.7|1955.9|1954.7|1954.9|1953.7|78
1654615800000|2022-06-07 15:30:00|1955.6|1954.4|1956.4|1955.2|1956.4|1955.2|1954.9|1953.7|316
1654616100000|2022-06-07 15:35:00|1956.1|1954.9|1956.4|1955.2|1956.9|1955.7|1955.4|1954.2|110
1654616400000|2022-06-07 15:40:00|1956.9|1955.7|1956.4|1955.2|1956.9|1955.7|1956.1|1954.9|42
1654616700000|2022-06-07 15:45:00|1956.1|1954.9|1955.9|1954.7|1957.4|1956.2|1955.4|1954.2|150
1654617000000|2022-06-07 15:50:00|1956.1|1954.9|1956.4|1955.2|1957.4|1956.2|1956.1|1954.9|129
1654617300000|2022-06-07 15:55:00|1956.6|1955.4|1957.9|1956.7|1957.9|1956.7|1956.4|1955.2|83
1654617600000|2022-06-07 16:00:00|1957.6|1956.4|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|29
1654617900000|2022-06-07 16:05:00|1957.6|1956.4|1956.9|1955.7|1957.9|1956.7|1956.4|1955.2|18
1654618200000|2022-06-07 16:10:00|1957.1|1955.9|1957.9|1956.7|1957.9|1956.7|1956.9|1955.7|11
1654618500000|2022-06-07 16:15:00|1957.6|1956.4|1956.4|1955.2|1957.9|1956.7|1955.9|1954.7|27
1654618800000|2022-06-07 16:20:00|1956.6|1955.4|1956.4|1955.2|1956.9|1955.7|1955.9|1954.7|46
1654619100000|2022-06-07 16:25:00|1956.6|1955.4|1957.1|1955.9|1957.6|1956.4|1956.4|1955.2|35
1654619400000|2022-06-07 16:30:00|1956.9|1955.7|1957.9|1956.7|1958.4|1957.2|1956.4|1955.2|30
1654619700000|2022-06-07 16:35:00|1957.6|1956.4|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|39
1654620000000|2022-06-07 16:40:00|1958.4|1957.2|1958.9|1957.7|1959.4|1958.2|1958.1|1956.9|53
1654620300000|2022-06-07 16:45:00|1959.1|1957.9|1958.9|1957.7|1959.1|1957.9|1958.9|1957.7|11
1654620600000|2022-06-07 16:50:00|1958.4|1957.2|1958.9|1957.7|1959.4|1958.2|1957.9|1956.7|23
1654620900000|2022-06-07 16:55:00|1959.1|1957.9|1959.1|1957.9|1959.4|1958.2|1958.9|1957.7|63
1654621200000|2022-06-07 17:00:00|1959.4|1958.2|1959.6|1958.4|1959.9|1958.7|1958.9|1957.7|74
1654621500000|2022-06-07 17:05:00|1959.4|1958.2|1960.4|1959.2|1960.4|1959.2|1958.9|1957.7|69
1654621800000|2022-06-07 17:10:00|1959.9|1958.7|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|35
1654622100000|2022-06-07 17:15:00|1960.1|1958.9|1959.9|1958.7|1960.4|1959.2|1959.9|1958.7|32
1654622400000|2022-06-07 17:20:00|1959.4|1958.2|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|80
1654622700000|2022-06-07 17:25:00|1959.4|1958.2|1959.9|1958.7|1959.9|1958.7|1959.4|1958.2|19
1654623000000|2022-06-07 17:30:00|1960.1|1958.9|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|61
1654623300000|2022-06-07 17:35:00|1959.4|1958.2|1960.4|1959.2|1960.4|1959.2|1959.4|1958.2|29
1654623600000|2022-06-07 17:40:00|1960.1|1958.9|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|36
1654623900000|2022-06-07 17:45:00|1959.6|1958.4|1959.6|1958.4|1959.9|1958.7|1958.9|1957.7|52
1654624200000|2022-06-07 17:50:00|1959.9|1958.7|1959.4|1958.2|1960.4|1959.2|1959.4|1958.2|40
1654624500000|2022-06-07 17:55:00|1958.9|1957.7|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|48
1654624800000|2022-06-07 18:00:00|1958.4|1957.2|1959.4|1958.2|1959.9|1958.7|1958.4|1957.2|35
1654625100000|2022-06-07 18:05:00|1959.9|1958.7|1960.9|1959.7|1960.9|1959.7|1959.4|1958.2|181
1654625400000|2022-06-07 18:10:00|1961.4|1960.2|1961.4|1960.2|1961.4|1960.2|1960.9|1959.7|31
1654625700000|2022-06-07 18:15:00|1961.9|1960.7|1960.9|1959.7|1961.9|1960.7|1960.9|1959.7|62
1654626000000|2022-06-07 18:20:00|1961.4|1960.2|1960.9|1959.7|1961.4|1960.2|1960.9|1959.7|17
1654626300000|2022-06-07 18:25:00|1960.4|1959.2|1961.4|1960.2|1961.9|1960.7|1960.4|1959.2|70
1654626600000|2022-06-07 18:30:00|1961.6|1960.4|1962.4|1961.2|1962.6|1961.4|1961.4|1960.2|62
1654626900000|2022-06-07 18:35:00|1961.9|1960.7|1962.4|1961.2|1962.4|1961.2|1961.9|1960.7|24
1654627200000|2022-06-07 18:40:00|1961.9|1960.7|1960.4|1959.2|1962.4|1961.2|1959.9|1958.7|65
1654627500000|2022-06-07 18:45:00|1960.9|1959.7|1959.9|1958.7|1960.9|1959.7|1959.4|1958.2|37
1654627800000|2022-06-07 18:50:00|1959.4|1958.2|1960.4|1959.2|1960.9|1959.7|1959.4|1958.2|24
1654628100000|2022-06-07 18:55:00|1959.9|1958.7|1961.4|1960.2|1961.9|1960.7|1959.9|1958.7|75
1654628400000|2022-06-07 19:00:00|1960.9|1959.7|1961.9|1960.7|1961.9|1960.7|1960.9|1959.7|34
1654628700000|2022-06-07 19:05:00|1961.4|1960.2|1961.9|1960.7|1962.4|1961.2|1961.4|1960.2|87
1654629000000|2022-06-07 19:10:00|1962.1|1960.9|1961.4|1960.2|1962.4|1961.2|1960.4|1959.2|88
1654629300000|2022-06-07 19:15:00|1961.9|1960.7|1962.9|1961.7|1962.9|1961.7|1961.9|1960.7|65
1654629600000|2022-06-07 19:20:00|1962.4|1961.2|1962.4|1961.2|1963.4|1962.2|1961.9|1960.7|74
1654629900000|2022-06-07 19:25:00|1962.6|1961.4|1962.9|1961.7|1962.9|1961.7|1961.9|1960.7|96
1654630200000|2022-06-07 19:30:00|1963.1|1961.9|1963.4|1962.2|1963.6|1962.4|1962.9|1961.7|120
1654630500000|2022-06-07 19:35:00|1963.6|1962.4|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|51
1654630800000|2022-06-07 19:40:00|1964.9|1963.7|1964.4|1963.2|1964.9|1963.7|1964.1|1962.9|71
1654631100000|2022-06-07 19:45:00|1964.9|1963.7|1964.4|1963.2|1964.9|1963.7|1964.4|1963.2|147
1654631400000|2022-06-07 19:50:00|1963.9|1962.7|1964.4|1963.2|1965.4|1964.2|1963.9|1962.7|233
1654631700000|2022-06-07 19:55:00|1963.9|1962.7|1964.9|1963.7|1964.9|1963.7|1963.4|1962.2|115
1654632000000|2022-06-07 20:00:00|1964.4|1963.2|1962.9|1961.7|1964.4|1963.2|1962.9|1961.7|41
1654632300000|2022-06-07 20:05:00|1963.1|1961.9|1963.9|1962.7|1963.9|1962.7|1962.9|1961.7|32
1654632600000|2022-06-07 20:10:00|1963.4|1962.2|1963.4|1962.2|1963.4|1962.2|1963.4|1962.2|6
1654632900000|2022-06-07 20:15:00|1962.9|1961.7|1963.4|1962.2|1963.4|1962.2|1962.9|1961.7|4
1654633200000|2022-06-07 20:20:00|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|17
1654633500000|2022-06-07 20:25:00|||||||||3
1654634100000|2022-06-07 20:35:00|1962.4|1961.2|1962.4|1961.2|1962.4|1961.2|1962.4|1961.2|3
1654634400000|2022-06-07 20:40:00|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|1962.6|1961.4|24
1654634700000|2022-06-07 20:45:00|1963.1|1961.9|1962.4|1961.2|1963.4|1962.2|1962.1|1960.9|30
1654635000000|2022-06-07 20:50:00|1962.1|1960.9|1961.5|1959.5|1962.4|1961.2|1961.5|1959.5|5
1654635300000|2022-06-07 20:55:00|1961.2|1959.2|1960.8|1958.8|1961.2|1959.2|1960.8|1958.8|0
1654635600000|2022-06-07 21:00:00|1960.7|1958.7|1960.7|1958.7|1960.8|1958.8|1960.6|1958.6|6
1654635900000|2022-06-07 21:05:00|1960.8|1958.8|1960.7|1958.7|1960.8|1958.8|1960.7|1958.7|0
1654636200000|2022-06-07 21:10:00|1960.8|1958.8|1960.8|1958.8|1960.8|1958.8|1960.8|1958.8|0
1654636500000|2022-06-07 21:15:00|1960.7|1958.7|1960.8|1958.8|1960.9|1958.9|1960.7|1958.7|0
1654636800000|2022-06-07 21:20:00|1960.9|1958.9|1960.9|1958.9|1960.9|1958.9|1960.8|1958.8|0
1654637100000|2022-06-07 21:25:00|1960.8|1958.8|1960.9|1958.9|1960.9|1958.9|1960.6|1958.6|0
1654637400000|2022-06-07 21:30:00|1961|1959|1961.1|1959.1|1961.1|1959.1|1961|1959|0
1654637700000|2022-06-07 21:35:00|1961.2|1959.2|1961.3|1959.3|1961.4|1959.4|1961.2|1959.2|0
1654638000000|2022-06-07 21:40:00|1961.2|1959.2|1961.1|1959.1|1961.2|1959.2|1961|1959|0
1654638600000|2022-06-07 21:50:00|1961.2|1959.2|1961.2|1959.2|1961.2|1959.2|1961.2|1959.2|0
1654639200000|2022-06-07 22:00:00|1961|1959|1967.5|1965.5|1968|1966|1960.7|1958.7|0
1654639500000|2022-06-07 22:05:00|1967.4|1965.4|1968.7|1966.7|1968.7|1966.7|1967|1965|0
1654639800000|2022-06-07 22:10:00|1968.9|1966.9|1970|1968|1970.3|1968.3|1968.9|1966.9|0
1654640100000|2022-06-07 22:15:00|1970.1|1968.1|1969.8|1967.8|1970.2|1968.2|1969.7|1967.7|0
1654640400000|2022-06-07 22:20:00|1969.7|1967.7|1969.7|1967.7|1969.8|1967.8|1969.6|1967.6|0
1654640700000|2022-06-07 22:25:00|1969.8|1967.8|1968.9|1966.9|1969.9|1967.9|1968.8|1966.8|0
1654641300000|2022-06-07 22:35:00|1968.8|1966.8|1968.1|1966.1|1968.8|1966.8|1968.1|1966.1|0
1654641600000|2022-06-07 22:40:00|1968.3|1966.3|1967.2|1965.2|1968.3|1966.3|1966.5|1964.5|0
1654641900000|2022-06-07 22:45:00|1967.1|1965.1|1966.7|1964.7|1967.2|1965.2|1966.6|1964.6|0
1654642200000|2022-06-07 22:50:00|1966.6|1964.6|1966.9|1964.9|1966.9|1964.9|1966.2|1964.2|0
1654642500000|2022-06-07 22:55:00|1966.7|1964.7|1966.7|1964.7|1967|1965|1966.7|1964.7|0
1654642800000|2022-06-07 23:00:00|1967|1965|1966.2|1964.2|1967|1965|1966.1|1964.1|0
1654643100000|2022-06-07 23:05:00|1966.3|1964.3|1966.6|1964.6|1966.8|1964.8|1966.3|1964.3|0
1654643400000|2022-06-07 23:10:00|1966.4|1964.4|1966.4|1964.4|1966.6|1964.6|1966.4|1964.4|0
1654643700000|2022-06-07 23:15:00|1966.9|1964.9|1967.2|1965.2|1967.3|1965.3|1966.9|1964.9|0
1654644000000|2022-06-07 23:20:00|1967.3|1965.3|1966.9|1964.9|1967.3|1965.3|1966.6|1964.6|0
1654644300000|2022-06-07 23:25:00|1967|1965|1967.1|1965.1|1967.3|1965.3|1967|1965|0
1654644600000|2022-06-07 23:30:00|1967.2|1965.2|1964.9|1962.9|1967.8|1965.8|1964.9|1962.9|0
1654644900000|2022-06-07 23:35:00|1964.6|1962.6|1963.4|1961.4|1965.5|1963.5|1963.4|1961.4|0
1654645200000|2022-06-07 23:40:00|1963.5|1961.5|1963.7|1961.7|1964.4|1962.4|1962.9|1960.9|0
1654645500000|2022-06-07 23:45:00|1956.6|1955.4|1956.4|1955.2|1958.6|1957.4|1955.9|1954.7|513
1654645800000|2022-06-07 23:50:00|1956.1|1954.9|1956.9|1955.7|1958.6|1957.4|1955.9|1954.7|139
1654646100000|2022-06-07 23:55:00|1956.6|1955.4|1958.4|1957.2|1958.9|1957.7|1956.4|1955.2|203
1654646400000|2022-06-08 00:00:00|1958.2|1957.4|1960.2|1959.4|1962.7|1961.9|1956.2|1955.4|1251
1654646700000|2022-06-08 00:05:00|1959.7|1958.9|1963.4|1962.6|1963.7|1962.9|1959.2|1958.4|608
1654647000000|2022-06-08 00:10:00|1963.2|1962.4|1965.4|1964.6|1965.7|1964.9|1962.2|1961.4|669
1654647300000|2022-06-08 00:15:00|1965.7|1964.9|1962.2|1961.4|1965.7|1964.9|1962.2|1961.4|327
1654647600000|2022-06-08 00:20:00|1961.7|1960.9|1960.9|1960.1|1962.2|1961.4|1959.2|1958.4|378
1654647900000|2022-06-08 00:25:00|1961.2|1960.4|1960.4|1959.6|1961.7|1960.9|1959.7|1958.9|151
1654648200000|2022-06-08 00:30:00|1960.7|1959.9|1963.2|1962.4|1963.2|1962.4|1960.7|1959.9|263
1654648500000|2022-06-08 00:35:00|1962.9|1962.1|1964.2|1963.4|1964.7|1963.9|1962.2|1961.4|349
1654648800000|2022-06-08 00:40:00|1964.7|1963.9|1965.7|1964.9|1965.7|1964.9|1964.2|1963.4|457
1654649100000|2022-06-08 00:45:00|1966.2|1965.4|1966.7|1965.9|1967.7|1966.9|1966.2|1965.4|465
1654649400000|2022-06-08 00:50:00|1966.2|1965.4|1965.7|1964.9|1966.7|1965.9|1964.7|1963.9|320
1654649700000|2022-06-08 00:55:00|1965.9|1965.1|1966.2|1965.4|1966.7|1965.9|1964.9|1964.1|266
1654650000000|2022-06-08 01:00:00|1966.7|1965.9|1966.2|1965.4|1967.2|1966.4|1966.2|1965.4|306
1654650300000|2022-06-08 01:05:00|1965.7|1964.9|1967.2|1966.4|1967.7|1966.9|1965.7|1964.9|253
1654650600000|2022-06-08 01:10:00|1966.7|1965.9|1967.2|1966.4|1967.7|1966.9|1966.7|1965.9|176
1654650900000|2022-06-08 01:15:00|1967.4|1966.6|1968.2|1967.4|1968.9|1968.1|1967.4|1966.6|218
1654651200000|2022-06-08 01:20:00|1968.7|1967.9|1967.2|1966.4|1968.7|1967.9|1966.7|1965.9|224
1654651500000|2022-06-08 01:25:00|1966.7|1965.9|1965.7|1964.9|1966.7|1965.9|1965.2|1964.4|248
1654651800000|2022-06-08 01:30:00|1966.2|1965.4|1968.2|1967.4|1968.2|1967.4|1965.7|1964.9|201
1654652100000|2022-06-08 01:35:00|1968.7|1967.9|1968.7|1967.9|1969.7|1968.9|1968.7|1967.9|170
1654652400000|2022-06-08 01:40:00|1969.2|1968.4|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|223
1654652700000|2022-06-08 01:45:00|1969.7|1968.9|1968.7|1967.9|1969.7|1968.9|1967.7|1966.9|277
1654653000000|2022-06-08 01:50:00|1969.2|1968.4|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|226
1654653300000|2022-06-08 01:55:00|1968.9|1968.1|1968.2|1967.4|1969.4|1968.6|1968.2|1967.4|218
1654653600000|2022-06-08 02:00:00|1968.7|1967.9|1969.2|1968.4|1969.2|1968.4|1968.7|1967.9|345
1654653900000|2022-06-08 02:05:00|1968.9|1968.1|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|308
1654654200000|2022-06-08 02:10:00|1969.7|1968.9|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|128
1654654500000|2022-06-08 02:15:00|1969.7|1968.9|1969.2|1968.4|1969.7|1968.9|1969.2|1968.4|69
1654654800000|2022-06-08 02:20:00|||||||||27
1654655100000|2022-06-08 02:25:00|1968.7|1967.9|1969.2|1968.4|1969.2|1968.4|1968.7|1967.9|119
1654655400000|2022-06-08 02:30:00|1969.7|1968.9|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|132
1654655700000|2022-06-08 02:35:00|1969.2|1968.4|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|25
1654656000000|2022-06-08 02:40:00|1969.9|1969.1|1965.7|1964.9|1970.2|1969.4|1965.2|1964.4|121
1654656300000|2022-06-08 02:45:00|1965.2|1964.4|1964.7|1963.9|1965.7|1964.9|1964.7|1963.9|172
1654656600000|2022-06-08 02:50:00|1965.2|1964.4|1965.2|1964.4|1965.7|1964.9|1965.2|1964.4|46
1654656900000|2022-06-08 02:55:00|1965.7|1964.9|1968.2|1967.4|1968.7|1967.9|1965.7|1964.9|73
1654657200000|2022-06-08 03:00:00|1968.7|1967.9|1968.2|1967.4|1968.7|1967.9|1968.2|1967.4|99
1654657500000|2022-06-08 03:05:00|1967.7|1966.9|1967.2|1966.4|1967.7|1966.9|1967.2|1966.4|72
1654657800000|2022-06-08 03:10:00|1966.7|1965.9|1966.7|1965.9|1967.7|1966.9|1966.7|1965.9|157
1654658100000|2022-06-08 03:15:00|1966.9|1966.1|1965.7|1964.9|1967.2|1966.4|1965.2|1964.4|117
1654658400000|2022-06-08 03:20:00|1966.2|1965.4|1967.2|1966.4|1967.2|1966.4|1965.7|1964.9|136
1654658700000|2022-06-08 03:25:00|1966.9|1966.1|1967.7|1966.9|1967.7|1966.9|1966.2|1965.4|87
1654659000000|2022-06-08 03:30:00|1966.7|1965.9|1965.7|1964.9|1967.2|1966.4|1965.2|1964.4|999
1654659300000|2022-06-08 03:35:00|1966.2|1965.4|1967.7|1966.9|1967.7|1966.9|1966.2|1965.4|243
1654659600000|2022-06-08 03:40:00|1968.2|1967.4|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|287
1654659900000|2022-06-08 03:45:00|1968.2|1967.4|1969.2|1968.4|1969.2|1968.4|1968.2|1967.4|318
1654660200000|2022-06-08 03:50:00|1968.7|1967.9|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|460
1654660500000|2022-06-08 03:55:00|1968.9|1968.1|1969.2|1968.4|1969.2|1968.4|1968.7|1967.9|275
1654660800000|2022-06-08 04:00:00|1968.7|1967.9|1969.2|1968.4|1969.2|1968.4|1968.7|1967.9|198
1654661100000|2022-06-08 04:05:00|1968.7|1967.9|1968.2|1967.4|1969.2|1968.4|1967.7|1966.9|241
1654661400000|2022-06-08 04:10:00|1968.7|1967.9|1968.2|1967.4|1969.2|1968.4|1968.2|1967.4|150
1654661700000|2022-06-08 04:15:00|1967.7|1966.9|1968.2|1967.4|1968.7|1967.9|1967.7|1966.9|260
1654662000000|2022-06-08 04:20:00|1968.7|1967.9|1969.7|1968.9|1970.2|1969.4|1968.7|1967.9|389
1654662300000|2022-06-08 04:25:00|1970.2|1969.4|1970.2|1969.4|1970.2|1969.4|1969.7|1968.9|431
1654662600000|2022-06-08 04:30:00|1970.4|1969.6|1970.2|1969.4|1970.7|1969.9|1970.2|1969.4|222
1654662900000|2022-06-08 04:35:00|1970.7|1969.9|1970.2|1969.4|1970.7|1969.9|1970.2|1969.4|124
1654663200000|2022-06-08 04:40:00|||||||||78
1654663500000|2022-06-08 04:45:00|1969.7|1968.9|1970.2|1969.4|1970.2|1969.4|1969.7|1968.9|230
1654663800000|2022-06-08 04:50:00|1969.7|1968.9|1968.2|1967.4|1970.2|1969.4|1968.2|1967.4|275
1654664100000|2022-06-08 04:55:00|1968.7|1967.9|1967.2|1966.4|1968.7|1967.9|1967.2|1966.4|518
1654664400000|2022-06-08 05:00:00|1966.9|1966.1|1967.2|1966.4|1967.7|1966.9|1966.9|1966.1|364
1654664700000|2022-06-08 05:05:00|1967.7|1966.9|1968.7|1967.9|1968.7|1967.9|1967.7|1966.9|333
1654665000000|2022-06-08 05:10:00|1969.2|1968.4|1968.7|1967.9|1969.2|1968.4|1968.2|1967.4|234
1654665300000|2022-06-08 05:15:00|1968.2|1967.4|1967.9|1967.1|1968.2|1967.4|1967.7|1966.9|270
1654665600000|2022-06-08 05:20:00|1968.2|1967.4|1968.2|1967.4|1969.2|1968.4|1967.7|1966.9|213
1654665900000|2022-06-08 05:25:00|1967.7|1966.9|1968.2|1967.4|1968.2|1967.4|1967.2|1966.4|255
1654666200000|2022-06-08 05:30:00|1968.7|1967.9|1969.7|1968.9|1969.7|1968.9|1968.7|1967.9|662
1654666500000|2022-06-08 05:35:00|1969.2|1968.4|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|381
1654666800000|2022-06-08 05:40:00|1970.2|1969.4|1969.2|1968.4|1970.2|1969.4|1968.7|1967.9|724
1654667100000|2022-06-08 05:45:00|1969.7|1968.9|1969.2|1968.4|1970.2|1969.4|1969.2|1968.4|386
1654667400000|2022-06-08 05:50:00|1969.7|1968.9|1969.2|1968.4|1969.7|1968.9|1969.2|1968.4|632
1654667700000|2022-06-08 05:55:00|1969.7|1968.9|1970.2|1969.4|1970.7|1969.9|1968.7|1967.9|1806
1654668000000|2022-06-08 06:00:00|1969.7|1968.9|1968.7|1967.9|1970.7|1969.9|1968.7|1967.9|2012
1654668300000|2022-06-08 06:05:00|1968.2|1967.4|1968.6|1966.6|1968.6|1967.4|1967.7|1966.6|969
1654668600000|2022-06-08 06:10:00|1968.7|1966.7|1967.7|1965.7|1968.8|1966.8|1967.6|1965.6|2
1654668900000|2022-06-08 06:15:00|1967.6|1965.6|1968.1|1966.1|1968.1|1966.1|1967.3|1965.3|191
1654669200000|2022-06-08 06:20:00|1968.2|1966.2|1969.8|1967.8|1969.9|1967.9|1968.1|1966.1|0
1654669500000|2022-06-08 06:25:00|1969.6|1967.6|1969.3|1967.3|1970.1|1968.1|1968.8|1966.8|0
1654669800000|2022-06-08 06:30:00|1969.4|1967.4|1967.6|1965.6|1970.2|1968.2|1966.6|1964.6|0
1654670100000|2022-06-08 06:35:00|1967.3|1965.3|1967.3|1965.3|1967.5|1965.5|1967|1965|0
1654670400000|2022-06-08 06:40:00|1967|1965|1967.1|1965.1|1967.3|1965.3|1966.4|1964.4|0
1654670700000|2022-06-08 06:45:00|1967.2|1965.2|1967.6|1965.6|1967.8|1965.8|1966.9|1964.9|0
1654671000000|2022-06-08 06:50:00|1967.8|1965.8|1967.2|1965.2|1968.1|1966.1|1967.1|1965.1|0
1654671300000|2022-06-08 06:55:00|1967.1|1965.1|1968.1|1966.1|1968.1|1966.1|1966.9|1964.9|0
1654671600000|2022-06-08 07:00:00|1967.9|1965.9|1966.5|1964.5|1968|1966|1965.9|1963.9|0
1654671900000|2022-06-08 07:05:00|1966.3|1964.3|1964.3|1962.3|1966.6|1964.6|1963.3|1961.3|0
1654672200000|2022-06-08 07:10:00|1964.1|1962.1|1965.5|1963.5|1965.8|1963.8|1963.3|1961.3|0
1654672500000|2022-06-08 07:15:00|1965.2|1963.2|1966.4|1964.4|1967.1|1965.1|1965.2|1963.2|0
1654672800000|2022-06-08 07:20:00|1966.1|1964.1|1966.7|1964.7|1967|1965|1965.7|1963.7|0
1654673100000|2022-06-08 07:25:00|1966.6|1964.6|1966.3|1964.3|1967.1|1965.1|1966.1|1964.1|0
1654673400000|2022-06-08 07:30:00|1966.1|1964.1|1967.9|1966.7|1967.9|1966.7|1965.7|1963.7|307
1654673700000|2022-06-08 07:35:00|1967.4|1966.2|1968.9|1967.7|1968.9|1967.7|1966.9|1965.7|65
1654674000000|2022-06-08 07:40:00|1969.4|1968.2|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|67
1654674300000|2022-06-08 07:45:00|1968.6|1967.4|1967.4|1966.2|1968.6|1967.4|1966.9|1965.7|72
1654674600000|2022-06-08 07:50:00|1967.9|1966.7|1967.9|1966.7|1968.9|1967.7|1967.4|1966.2|160
1654674900000|2022-06-08 07:55:00|1967.4|1966.2|1966.9|1965.7|1968.4|1967.2|1966.9|1965.7|80
1654675200000|2022-06-08 08:00:00|1967.4|1966.2|1967.4|1966.2|1968.4|1967.2|1966.9|1965.7|51
1654675500000|2022-06-08 08:05:00|1966.9|1965.7|1967.4|1966.2|1967.4|1966.2|1966.4|1965.2|66
1654675800000|2022-06-08 08:10:00|1967.1|1965.9|1966.9|1965.7|1967.6|1966.4|1966.4|1965.2|45
1654676100000|2022-06-08 08:15:00|1966.4|1965.2|1966.4|1965.2|1966.4|1965.2|1964.9|1963.7|134
1654676400000|2022-06-08 08:20:00|1966.9|1965.7|1967.4|1966.2|1967.4|1966.2|1965.9|1964.7|52
1654676700000|2022-06-08 08:25:00|1967.1|1965.9|1967.4|1966.2|1967.4|1966.2|1966.4|1965.2|30
1654677000000|2022-06-08 08:30:00|1967.6|1966.4|1967.9|1966.7|1968.4|1967.2|1966.9|1965.7|67
1654677300000|2022-06-08 08:35:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|36
1654677600000|2022-06-08 08:40:00|1967.4|1966.2|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|77
1654677900000|2022-06-08 08:45:00|1968.1|1966.9|1967.9|1966.7|1968.6|1967.4|1967.4|1966.2|73
1654678200000|2022-06-08 08:50:00|1968.4|1967.2|1968.4|1967.2|1968.6|1967.4|1967.4|1966.2|104
1654678500000|2022-06-08 08:55:00|1967.9|1966.7|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|80
1654678800000|2022-06-08 09:00:00|1967.4|1966.2|1966.9|1965.7|1967.6|1966.4|1966.6|1965.4|67
1654679100000|2022-06-08 09:05:00|1966.6|1965.4|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|192
1654679400000|2022-06-08 09:10:00|1966.1|1964.9|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|77
1654679700000|2022-06-08 09:15:00|1967.1|1965.9|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|91
1654680000000|2022-06-08 09:20:00|1967.1|1965.9|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|36
1654680300000|2022-06-08 09:25:00|1967.4|1966.2|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|21
1654680600000|2022-06-08 09:30:00|1967.4|1966.2|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|23
1654680900000|2022-06-08 09:35:00|1966.4|1965.2|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|58
1654681200000|2022-06-08 09:40:00|1966.4|1965.2|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|24
1654681500000|2022-06-08 09:45:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|12
1654681800000|2022-06-08 09:50:00|1967.1|1965.9|1966.4|1965.2|1967.4|1966.2|1966.4|1965.2|40
1654682100000|2022-06-08 09:55:00|1966.9|1965.7|1966.4|1965.2|1966.9|1965.7|1966.4|1965.2|17
1654682400000|2022-06-08 10:00:00|1965.9|1964.7|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|60
1654682700000|2022-06-08 10:05:00|1966.4|1965.2|1965.4|1964.2|1966.4|1965.2|1964.9|1963.7|69
1654683000000|2022-06-08 10:10:00|1965.9|1964.7|1964.9|1963.7|1965.9|1964.7|1964.9|1963.7|40
1654683300000|2022-06-08 10:15:00|1965.1|1963.9|1965.4|1964.2|1965.9|1964.7|1964.9|1963.7|14
1654683600000|2022-06-08 10:20:00|1964.9|1963.7|1965.9|1964.7|1965.9|1964.7|1964.9|1963.7|23
1654683900000|2022-06-08 10:25:00|1965.4|1964.2|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|44
1654684200000|2022-06-08 10:30:00|1966.4|1965.2|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|70
1654684500000|2022-06-08 10:35:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|28
1654684800000|2022-06-08 10:40:00|1967.4|1966.2|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|32
1654685100000|2022-06-08 10:45:00|1967.4|1966.2|1967.9|1966.7|1967.9|1966.7|1967.4|1966.2|86
1654685400000|2022-06-08 10:50:00|1967.4|1966.2|1968.9|1967.7|1968.9|1967.7|1967.4|1966.2|134
1654685700000|2022-06-08 10:55:00|1968.6|1967.4|1968.4|1967.2|1968.9|1967.7|1967.9|1966.7|30
1654686000000|2022-06-08 11:00:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|76
1654686300000|2022-06-08 11:05:00|1967.1|1965.9|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|18
1654686600000|2022-06-08 11:10:00|1967.9|1966.7|1968.9|1967.7|1968.9|1967.7|1967.4|1966.2|45
1654686900000|2022-06-08 11:15:00|1968.4|1967.2|1968.4|1967.2|1968.9|1967.7|1968.4|1967.2|79
1654687200000|2022-06-08 11:20:00|1967.9|1966.7|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|17
1654687500000|2022-06-08 11:25:00|1967.9|1966.7|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|73
1654687800000|2022-06-08 11:30:00|1968.9|1967.7|1968.9|1967.7|1968.9|1967.7|1968.4|1967.2|46
1654688100000|2022-06-08 11:35:00|1969.4|1968.2|1969.4|1968.2|1969.4|1968.2|1968.9|1967.7|51
1654688400000|2022-06-08 11:40:00|1968.9|1967.7|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|85
1654688700000|2022-06-08 11:45:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|33
1654689000000|2022-06-08 11:50:00|1967.4|1966.2|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|39
1654689300000|2022-06-08 11:55:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|70
1654689600000|2022-06-08 12:00:00|1966.9|1965.7|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|45
1654689900000|2022-06-08 12:05:00|1966.6|1965.4|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|36
1654690200000|2022-06-08 12:10:00|1967.6|1966.4|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|47
1654690500000|2022-06-08 12:15:00|1967.9|1966.7|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|66
1654690800000|2022-06-08 12:20:00|1967.9|1966.7|1967.9|1966.7|1967.9|1966.7|1967.9|1966.7|22
1654691100000|2022-06-08 12:25:00|1967.4|1966.2|1968.4|1967.2|1968.6|1967.4|1967.4|1966.2|87
1654691400000|2022-06-08 12:30:00|1967.9|1966.7|1966.9|1965.7|1968.4|1967.2|1966.9|1965.7|100
1654691700000|2022-06-08 12:35:00|1967.1|1965.9|1967.9|1966.7|1968.1|1966.9|1966.9|1965.7|43
1654692000000|2022-06-08 12:40:00|1967.4|1966.2|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|54
1654692300000|2022-06-08 12:45:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|98
1654692600000|2022-06-08 12:50:00|1967.6|1966.4|1966.9|1965.7|1967.9|1966.7|1966.9|1965.7|44
1654692900000|2022-06-08 12:55:00|1967.4|1966.2|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|108
1654693200000|2022-06-08 13:00:00|1967.9|1966.7|1966.4|1965.2|1967.9|1966.7|1965.9|1964.7|76
1654693500000|2022-06-08 13:05:00|1966.9|1965.7|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|31
1654693800000|2022-06-08 13:10:00|1967.1|1965.9|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|33
1654694100000|2022-06-08 13:15:00|1966.9|1965.7|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|47
1654694400000|2022-06-08 13:20:00|1966.4|1965.2|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|41
1654694700000|2022-06-08 13:25:00|1967.1|1965.9|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|52
1654695000000|2022-06-08 13:30:00|1967.6|1966.4|1966.9|1965.7|1967.9|1966.7|1965.4|1964.2|216
1654695300000|2022-06-08 13:35:00|1967.4|1966.2|1967.9|1966.7|1968.9|1967.7|1966.9|1965.7|294
1654695600000|2022-06-08 13:40:00|1968.4|1967.2|1966.9|1965.7|1968.4|1967.2|1966.4|1965.2|177
1654695900000|2022-06-08 13:45:00|1966.4|1965.2|1969.9|1968.7|1970.4|1969.2|1966.4|1965.2|301
1654696200000|2022-06-08 13:50:00|1970.1|1968.9|1970.9|1969.7|1970.9|1969.7|1969.4|1968.2|129
1654696500000|2022-06-08 13:55:00|1971.4|1970.2|1970.4|1969.2|1971.4|1970.2|1970.4|1969.2|70
1654696800000|2022-06-08 14:00:00|1969.9|1968.7|1969.4|1968.2|1970.4|1969.2|1968.4|1967.2|134
1654697100000|2022-06-08 14:05:00|1969.9|1968.7|1970.9|1969.7|1971.4|1970.2|1968.9|1967.7|390
1654697400000|2022-06-08 14:10:00|1970.6|1969.4|1966.9|1965.7|1970.6|1969.4|1966.9|1965.7|216
1654697700000|2022-06-08 14:15:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1964.4|1963.2|489
1654698000000|2022-06-08 14:20:00|1967.4|1966.2|1968.4|1967.2|1968.9|1967.7|1966.9|1965.7|77
1654698300000|2022-06-08 14:25:00|1968.1|1966.9|1966.9|1965.7|1968.4|1967.2|1966.9|1965.7|115
1654698600000|2022-06-08 14:30:00|1966.4|1965.2|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|113
1654698900000|2022-06-08 14:35:00|1967.6|1966.4|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|44
1654699200000|2022-06-08 14:40:00|1967.1|1965.9|1966.6|1965.4|1968.4|1967.2|1965.9|1964.7|61
1654699500000|2022-06-08 14:45:00|1966.4|1965.2|1966.9|1965.7|1967.4|1966.2|1966.1|1964.9|103
1654699800000|2022-06-08 14:50:00|1966.6|1965.4|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|97
1654700100000|2022-06-08 14:55:00|1966.4|1965.2|1965.9|1964.7|1966.9|1965.7|1965.4|1964.2|115
1654700400000|2022-06-08 15:00:00|1965.6|1964.4|1965.1|1963.9|1965.9|1964.7|1964.4|1963.2|72
1654700700000|2022-06-08 15:05:00|1965.4|1964.2|1965.4|1964.2|1965.9|1964.7|1964.4|1963.2|35
1654701000000|2022-06-08 15:10:00|1965.1|1963.9|1966.9|1965.7|1966.9|1965.7|1964.9|1963.7|98
1654701300000|2022-06-08 15:15:00|1966.4|1965.2|1968.4|1967.2|1968.4|1967.2|1966.4|1965.2|150
1654701600000|2022-06-08 15:20:00|1967.9|1966.7|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|30
1654701900000|2022-06-08 15:25:00|1968.4|1967.2|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|85
1654702200000|2022-06-08 15:30:00|1967.6|1966.4|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|69
1654702500000|2022-06-08 15:35:00|1968.9|1967.7|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|41
1654702800000|2022-06-08 15:40:00|1969.1|1967.9|1967.9|1966.7|1970.4|1969.2|1967.9|1966.7|27
1654703100000|2022-06-08 15:45:00|1967.6|1966.4|1966.9|1965.7|1967.9|1966.7|1966.9|1965.7|282
1654703400000|2022-06-08 15:50:00|1967.1|1965.9|1967.9|1966.7|1968.4|1967.2|1966.9|1965.7|28
1654703700000|2022-06-08 15:55:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|39
1654704000000|2022-06-08 16:00:00|1967.6|1966.4|1968.9|1967.7|1969.4|1968.2|1967.4|1966.2|50
1654704300000|2022-06-08 16:05:00|1968.6|1967.4|1967.9|1966.7|1968.6|1967.4|1967.4|1966.2|14
1654704600000|2022-06-08 16:10:00|1968.4|1967.2|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|15
1654704900000|2022-06-08 16:15:00|1967.4|1966.2|1967.9|1966.7|1967.9|1966.7|1966.9|1965.7|28
1654705200000|2022-06-08 16:20:00|1967.6|1966.4|1966.4|1965.2|1967.9|1966.7|1965.9|1964.7|45
1654705500000|2022-06-08 16:25:00|1966.1|1964.9|1965.9|1964.7|1966.4|1965.2|1964.4|1963.2|30
1654705800000|2022-06-08 16:30:00|1965.6|1964.4|1963.9|1962.7|1965.9|1964.7|1963.4|1962.2|129
1654706100000|2022-06-08 16:35:00|1963.4|1962.2|1961.9|1960.7|1963.9|1962.7|1961.9|1960.7|76
1654706400000|2022-06-08 16:40:00|1961.4|1960.2|1960.4|1959.2|1961.9|1960.7|1960.4|1959.2|84
1654706700000|2022-06-08 16:45:00|1959.9|1958.7|1961.9|1960.7|1961.9|1960.7|1959.6|1958.4|55
1654707000000|2022-06-08 16:50:00|1961.6|1960.4|1962.4|1961.2|1962.4|1961.2|1961.6|1960.4|9
1654707300000|2022-06-08 16:55:00|1961.9|1960.7|1963.4|1962.2|1963.6|1962.4|1961.9|1960.7|40
1654707600000|2022-06-08 17:00:00|1963.1|1961.9|1962.4|1961.2|1963.4|1962.2|1961.9|1960.7|30
1654707900000|2022-06-08 17:05:00|1962.1|1960.9|1963.9|1962.7|1963.9|1962.7|1961.9|1960.7|30
1654708200000|2022-06-08 17:10:00|1963.4|1962.2|1962.9|1961.7|1963.9|1962.7|1962.4|1961.2|24
1654708500000|2022-06-08 17:15:00|1963.1|1961.9|1963.4|1962.2|1963.4|1962.2|1961.9|1960.7|35
1654708800000|2022-06-08 17:20:00|1962.9|1961.7|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|63
1654709100000|2022-06-08 17:25:00|1962.4|1961.2|1961.4|1960.2|1962.9|1961.7|1961.4|1960.2|91
1654709400000|2022-06-08 17:30:00|1961.1|1959.9|1959.4|1958.2|1961.4|1960.2|1958.9|1957.7|58
1654709700000|2022-06-08 17:35:00|1958.9|1957.7|1958.4|1957.2|1959.1|1957.9|1958.4|1957.2|76
1654710000000|2022-06-08 17:40:00|1958.9|1957.7|1960.4|1959.2|1960.9|1959.7|1958.4|1957.2|27
1654710300000|2022-06-08 17:45:00|1960.6|1959.4|1960.9|1959.7|1961.4|1960.2|1959.9|1958.7|41
1654710600000|2022-06-08 17:50:00|1961.1|1959.9|1960.9|1959.7|1961.4|1960.2|1959.9|1958.7|40
1654710900000|2022-06-08 17:55:00|1960.6|1959.4|1960.9|1959.7|1961.9|1960.7|1960.4|1959.2|24
1654711200000|2022-06-08 18:00:00|1961.4|1960.2|1961.9|1960.7|1962.9|1961.7|1960.9|1959.7|62
1654711500000|2022-06-08 18:05:00|1962.4|1961.2|1961.9|1960.7|1962.6|1961.4|1961.4|1960.2|19
1654711800000|2022-06-08 18:10:00|1961.6|1960.4|1961.9|1960.7|1962.4|1961.2|1961.1|1959.9|25
1654712100000|2022-06-08 18:15:00|1962.4|1961.2|1961.4|1960.2|1962.4|1961.2|1960.9|1959.7|29
1654712400000|2022-06-08 18:20:00|1961.6|1960.4|1962.4|1961.2|1962.9|1961.7|1961.4|1960.2|114
1654712700000|2022-06-08 18:25:00|1961.9|1960.7|1960.4|1959.2|1962.4|1961.2|1959.1|1957.9|48
1654713000000|2022-06-08 18:30:00|1960.1|1958.9|1960.4|1959.2|1961.4|1960.2|1959.9|1958.7|16
1654713300000|2022-06-08 18:35:00|1959.9|1958.7|1960.4|1959.2|1960.6|1959.4|1959.4|1958.2|23
1654713600000|2022-06-08 18:40:00|1960.6|1959.4|1962.4|1961.2|1962.4|1961.2|1960.4|1959.2|19
1654713900000|2022-06-08 18:45:00|1962.6|1961.4|1961.9|1960.7|1963.4|1962.2|1961.9|1960.7|67
1654714200000|2022-06-08 18:50:00|1962.4|1961.2|1961.9|1960.7|1962.4|1961.2|1961.4|1960.2|50
1654714500000|2022-06-08 18:55:00|1961.6|1960.4|1961.9|1960.7|1962.4|1961.2|1961.4|1960.2|12
1654714800000|2022-06-08 19:00:00|1961.4|1960.2|1960.4|1959.2|1961.9|1960.7|1960.1|1958.9|47
1654715100000|2022-06-08 19:05:00|1960.6|1959.4|1959.9|1958.7|1960.9|1959.7|1958.9|1957.7|25
1654715400000|2022-06-08 19:10:00|1959.4|1958.2|1961.4|1960.2|1961.9|1960.7|1959.4|1958.2|32
1654715700000|2022-06-08 19:15:00|1961.9|1960.7|1961.9|1960.7|1961.9|1960.7|1961.4|1960.2|10
1654716000000|2022-06-08 19:20:00|1961.6|1960.4|1963.4|1962.2|1963.4|1962.2|1961.6|1960.4|26
1654716300000|2022-06-08 19:25:00|1963.6|1962.4|1963.1|1961.9|1963.9|1962.7|1962.9|1961.7|59
1654716600000|2022-06-08 19:30:00|1962.9|1961.7|1963.6|1962.4|1963.9|1962.7|1962.4|1961.2|76
1654716900000|2022-06-08 19:35:00|1963.4|1962.2|1963.1|1961.9|1963.9|1962.7|1962.9|1961.7|26
1654717200000|2022-06-08 19:40:00|1963.4|1962.2|1962.9|1961.7|1963.4|1962.2|1962.9|1961.7|23
1654717500000|2022-06-08 19:45:00|1963.4|1962.2|1961.4|1960.2|1963.4|1962.2|1961.4|1960.2|50
1654717800000|2022-06-08 19:50:00|1962.4|1961.2|1961.4|1960.2|1962.4|1961.2|1960.9|1959.7|165
1654718100000|2022-06-08 19:55:00|1961.9|1960.7|1961.9|1960.7|1961.9|1960.7|1960.9|1959.7|92
1654718400000|2022-06-08 20:00:00|1961.4|1960.2|1960.9|1959.7|1961.4|1960.2|1960.9|1959.7|25
1654718700000|2022-06-08 20:05:00|1961.4|1960.2|1961.9|1960.7|1961.9|1960.7|1961.1|1959.9|5
1654719000000|2022-06-08 20:10:00|1962.4|1961.2|1961.9|1960.7|1962.4|1961.2|1961.9|1960.7|8
1654719600000|2022-06-08 20:20:00|1962.4|1961.2|1962.4|1961.2|1962.4|1961.2|1961.9|1960.7|32
1654719900000|2022-06-08 20:25:00|1962.1|1960.9|1962.4|1961.2|1962.4|1961.2|1961.9|1960.7|9
1654720200000|2022-06-08 20:30:00|||||||||2
1654720500000|2022-06-08 20:35:00|1961.9|1960.7|1962.4|1961.2|1962.4|1961.2|1961.9|1960.7|10
1654720800000|2022-06-08 20:40:00|1961.9|1960.7|1961.9|1960.7|1962.4|1961.2|1961.9|1960.7|12
1654721100000|2022-06-08 20:45:00|1961.4|1960.2|1960.4|1959.2|1961.4|1960.2|1960.4|1959.2|179
1654721400000|2022-06-08 20:50:00|1959.9|1958.7|1961.3|1959.3|1961.3|1959.7|1959.9|1958.7|69
1654721700000|2022-06-08 20:55:00|1961.5|1959.5|1961.2|1959.2|1961.7|1959.7|1961.2|1959.2|0
1654722000000|2022-06-08 21:00:00|1961.3|1959.3|1961.4|1959.4|1961.4|1959.4|1961.2|1959.2|21
1654722300000|2022-06-08 21:05:00|1961.5|1959.5|1961.5|1959.5|1961.5|1959.5|1961.4|1959.4|0
1654722900000|2022-06-08 21:15:00|1961.6|1959.6|1961.5|1959.5|1961.6|1959.6|1961.5|1959.5|0
1654723200000|2022-06-08 21:20:00|1961.6|1959.6|1961.5|1959.5|1961.6|1959.6|1961.4|1959.4|0
1654723500000|2022-06-08 21:25:00|1961.4|1959.4|1961.5|1959.5|1961.5|1959.5|1961.4|1959.4|0
1654723800000|2022-06-08 21:30:00|1961.4|1959.4|1961.2|1959.2|1961.4|1959.4|1961.2|1959.2|0
1654724100000|2022-06-08 21:35:00|1961.3|1959.3|1961.3|1959.3|1961.4|1959.4|1961.3|1959.3|0
1654724700000|2022-06-08 21:45:00|1961.2|1959.2|1961.2|1959.2|1961.3|1959.3|1961.2|1959.2|0
1654725000000|2022-06-08 21:50:00|1961.3|1959.3|1961.3|1959.3|1961.4|1959.4|1961.3|1959.3|0
1654725300000|2022-06-08 21:55:00|1961.4|1959.4|1961.4|1959.4|1961.4|1959.4|1961.3|1959.3|0
1654725600000|2022-06-08 22:00:00|1961.1|1959.1|1960|1958|1961.2|1959.2|1960|1958|0
1654725900000|2022-06-08 22:05:00|1960.1|1958.1|1960.4|1958.4|1960.4|1958.4|1960.1|1958.1|0
1654726200000|2022-06-08 22:10:00|1960.2|1958.2|1960.4|1958.4|1960.4|1958.4|1960.2|1958.2|0
1654726500000|2022-06-08 22:15:00|1960.5|1958.5|1960.4|1958.4|1960.5|1958.5|1960.4|1958.4|0
1654726800000|2022-06-08 22:20:00|1960.5|1958.5|1960.6|1958.6|1960.6|1958.6|1960.4|1958.4|0
1654727100000|2022-06-08 22:25:00|1960.7|1958.7|1962.7|1960.7|1963|1961|1960.7|1958.7|0
1654727400000|2022-06-08 22:30:00|1963|1961|1962.9|1960.9|1963.3|1961.3|1962.5|1960.5|0
1654727700000|2022-06-08 22:35:00|1962.8|1960.8|1963|1961|1963.2|1961.2|1962.8|1960.8|0
1654728000000|2022-06-08 22:40:00|1963.3|1961.3|1963.3|1961.3|1963.6|1961.6|1963.3|1961.3|0
1654728300000|2022-06-08 22:45:00|1963.6|1961.6|1963.3|1961.3|1963.6|1961.6|1962.9|1960.9|0
1654728600000|2022-06-08 22:50:00|1963.1|1961.1|1962.9|1960.9|1963.1|1961.1|1962.9|1960.9|0
1654728900000|2022-06-08 22:55:00|1963|1961|1962.8|1960.8|1963|1961|1962.6|1960.6|0
1654729200000|2022-06-08 23:00:00|1962.7|1960.7|1962.6|1960.6|1962.8|1960.8|1962.5|1960.5|0
1654729500000|2022-06-08 23:05:00|1962.7|1960.7|1962.6|1960.6|1962.7|1960.7|1962.6|1960.6|0
1654729800000|2022-06-08 23:10:00|1962.7|1960.7|1963.3|1961.3|1963.8|1961.8|1962.6|1960.6|0
1654730100000|2022-06-08 23:15:00|1963.4|1961.4|1963.6|1961.6|1963.9|1961.9|1963.4|1961.4|0
1654730400000|2022-06-08 23:20:00|1963.5|1961.5|1963.5|1961.5|1963.5|1961.5|1963.5|1961.5|0
1654730700000|2022-06-08 23:25:00|1963.4|1961.4|1962.2|1960.2|1963.4|1961.4|1961.6|1959.6|0
1654731000000|2022-06-08 23:30:00|1962.5|1960.5|1964.7|1962.7|1965.2|1963.2|1962.5|1960.5|0
1654731300000|2022-06-08 23:35:00|1964.6|1962.6|1963.8|1961.8|1964.7|1962.7|1963|1961|0
1654731600000|2022-06-08 23:40:00|1963.6|1961.6|1966.1|1964.1|1966.4|1964.4|1963.1|1961.1|0
1654731900000|2022-06-08 23:45:00|1966|1964|1965.9|1964.7|1966|1964.7|1963.9|1962.7|1040
1654732200000|2022-06-08 23:50:00|1965.4|1964.2|1960.4|1959.2|1965.9|1964.7|1960.4|1959.2|654
1654732500000|2022-06-08 23:55:00|1959.9|1958.7|1963.4|1962.2|1963.4|1962.2|1959.4|1958.2|457
1654732800000|2022-06-09 00:00:00|1963.2|1962.4|1966.7|1965.9|1970.2|1969.4|1963.2|1962.4|2292
1654733100000|2022-06-09 00:05:00|1966.2|1965.4|1968.2|1967.4|1968.2|1967.4|1965.7|1964.9|944
1654733400000|2022-06-09 00:10:00|1968.7|1967.9|1971.7|1970.9|1971.7|1970.9|1968.7|1967.9|693
1654733700000|2022-06-09 00:15:00|1972.2|1971.4|1973.7|1972.9|1973.7|1972.9|1971.2|1970.4|918
1654734000000|2022-06-09 00:20:00|1973.2|1972.4|1975.7|1974.9|1976.2|1975.4|1972.7|1971.9|783
1654734300000|2022-06-09 00:25:00|1976.2|1975.4|1975.2|1974.4|1976.2|1975.4|1973.9|1973.1|314
1654734600000|2022-06-09 00:30:00|1974.7|1973.9|1974.7|1973.9|1975.7|1974.9|1973.2|1972.4|451
1654734900000|2022-06-09 00:35:00|1975.2|1974.4|1973.7|1972.9|1975.7|1974.9|1972.7|1971.9|564
1654735200000|2022-06-09 00:40:00|1973.2|1972.4|1972.7|1971.9|1973.2|1972.4|1972.2|1971.4|305
1654735500000|2022-06-09 00:45:00|1972.9|1972.1|1974.7|1973.9|1974.7|1973.9|1972.7|1971.9|246
1654735800000|2022-06-09 00:50:00|1974.2|1973.4|1976.2|1975.4|1976.7|1975.9|1974.2|1973.4|396
1654736100000|2022-06-09 00:55:00|1976.7|1975.9|1975.2|1974.4|1976.7|1975.9|1975.2|1974.4|277
1654736400000|2022-06-09 01:00:00|1974.7|1973.9|1973.2|1972.4|1974.7|1973.9|1972.7|1971.9|516
1654736700000|2022-06-09 01:05:00|1972.7|1971.9|1974.2|1973.4|1974.2|1973.4|1972.2|1971.4|449
1654737000000|2022-06-09 01:10:00|1973.7|1972.9|1973.2|1972.4|1974.2|1973.4|1972.2|1971.4|472
1654737300000|2022-06-09 01:15:00|1973.7|1972.9|1973.7|1972.9|1974.2|1973.4|1973.2|1972.4|250
1654737600000|2022-06-09 01:20:00|1973.2|1972.4|1972.7|1971.9|1973.7|1972.9|1972.7|1971.9|220
1654737900000|2022-06-09 01:25:00|1972.2|1971.4|1970.2|1969.4|1972.2|1971.4|1969.7|1968.9|687
1654738200000|2022-06-09 01:30:00|1970.7|1969.9|1972.2|1971.4|1972.7|1971.9|1969.7|1968.9|469
1654738500000|2022-06-09 01:35:00|1972.7|1971.9|1970.2|1969.4|1973.2|1972.4|1970.2|1969.4|445
1654738800000|2022-06-09 01:40:00|1970.4|1969.6|1970.7|1969.9|1972.2|1971.4|1970.2|1969.4|282
1654739100000|2022-06-09 01:45:00|1970.2|1969.4|1970.2|1969.4|1970.7|1969.9|1969.2|1968.4|347
1654739400000|2022-06-09 01:50:00|1970.7|1969.9|1971.2|1970.4|1971.7|1970.9|1970.2|1969.4|173
1654739700000|2022-06-09 01:55:00|1971.7|1970.9|1971.2|1970.4|1972.2|1971.4|1970.7|1969.9|124
1654740000000|2022-06-09 02:00:00|1971.7|1970.9|1972.2|1971.4|1972.2|1971.4|1971.7|1970.9|260
1654740300000|2022-06-09 02:05:00|1972.7|1971.9|1973.2|1972.4|1973.2|1972.4|1972.2|1971.4|284
1654740600000|2022-06-09 02:10:00|1973.7|1972.9|1973.7|1972.9|1974.2|1973.4|1973.2|1972.4|247
1654740900000|2022-06-09 02:15:00|1973.2|1972.4|1973.2|1972.4|1973.2|1972.4|1972.2|1971.4|179
1654741200000|2022-06-09 02:20:00|1973.7|1972.9|1973.7|1972.9|1973.7|1972.9|1973.2|1972.4|181
1654741500000|2022-06-09 02:25:00|1973.2|1972.4|1973.7|1972.9|1973.7|1972.9|1973.2|1972.4|155
1654741800000|2022-06-09 02:30:00|1974.2|1973.4|1974.2|1973.4|1974.4|1973.6|1973.7|1972.9|153
1654742100000|2022-06-09 02:35:00|1974.7|1973.9|1975.2|1974.4|1975.2|1974.4|1974.7|1973.9|144
1654742400000|2022-06-09 02:40:00|1974.7|1973.9|1974.7|1973.9|1975.2|1974.4|1974.7|1973.9|48
1654742700000|2022-06-09 02:45:00|1975.2|1974.4|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|124
1654743000000|2022-06-09 02:50:00|1974.7|1973.9|1975.7|1974.9|1975.7|1974.9|1974.7|1973.9|179
1654743300000|2022-06-09 02:55:00|1976.2|1975.4|1975.2|1974.4|1976.2|1975.4|1975.2|1974.4|170
1654743600000|2022-06-09 03:00:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|148
1654743900000|2022-06-09 03:05:00|1975.4|1974.6|1975.2|1974.4|1975.4|1974.6|1975.2|1974.4|39
1654744200000|2022-06-09 03:10:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|75
1654744500000|2022-06-09 03:15:00|1974.7|1973.9|1975.7|1974.9|1975.7|1974.9|1974.7|1973.9|113
1654744800000|2022-06-09 03:20:00|1976.2|1975.4|1975.2|1974.4|1976.2|1975.4|1975.2|1974.4|164
1654745100000|2022-06-09 03:25:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1974.7|1973.9|169
1654745400000|2022-06-09 03:30:00|1975.7|1974.9|1976.2|1975.4|1977.2|1976.4|1975.2|1974.4|817
1654745700000|2022-06-09 03:35:00|1976.7|1975.9|1976.2|1975.4|1977.2|1976.4|1976.2|1975.4|239
1654746000000|2022-06-09 03:40:00|1975.7|1974.9|1975.2|1974.4|1976.2|1975.4|1974.7|1973.9|412
1654746300000|2022-06-09 03:45:00|1974.7|1973.9|1974.7|1973.9|1975.2|1974.4|1974.7|1973.9|319
1654746600000|2022-06-09 03:50:00|1974.9|1974.1|1974.7|1973.9|1975.2|1974.4|1974.7|1973.9|203
1654746900000|2022-06-09 03:55:00|1974.2|1973.4|1974.2|1973.4|1974.7|1973.9|1973.7|1972.9|531
1654747200000|2022-06-09 04:00:00|1973.9|1973.1|1974.2|1973.4|1974.2|1973.4|1973.7|1972.9|275
1654747500000|2022-06-09 04:05:00|||||||||40
1654747800000|2022-06-09 04:10:00|1974.7|1973.9|1975.2|1974.4|1975.2|1974.4|1974.2|1973.4|350
1654748100000|2022-06-09 04:15:00|1974.9|1974.1|1975.2|1974.4|1975.2|1974.4|1974.7|1973.9|244
1654748400000|2022-06-09 04:20:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1974.7|1973.9|189
1654748700000|2022-06-09 04:25:00|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|65
1654749000000|2022-06-09 04:30:00|||||||||70
1654749300000|2022-06-09 04:35:00|1975.2|1974.4|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|373
1654749600000|2022-06-09 04:40:00|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|92
1654749900000|2022-06-09 04:45:00|1975.2|1974.4|1975.7|1974.9|1975.7|1974.9|1975.2|1974.4|405
1654750200000|2022-06-09 04:50:00|1976.2|1975.4|1976.7|1975.9|1976.7|1975.9|1976.2|1975.4|137
1654750500000|2022-06-09 04:55:00|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|395
1654750800000|2022-06-09 05:00:00|1976.7|1975.9|1976.7|1975.9|1977.2|1976.4|1976.7|1975.9|300
1654751100000|2022-06-09 05:05:00|1977.2|1976.4|1978.2|1977.4|1978.7|1977.9|1977.2|1976.4|348
1654751400000|2022-06-09 05:10:00|1978.4|1977.6|1977.7|1976.9|1979.2|1978.4|1977.7|1976.9|514
1654751700000|2022-06-09 05:15:00|1977.2|1976.4|1977.2|1976.4|1977.7|1976.9|1977.2|1976.4|198
1654752000000|2022-06-09 05:20:00|1976.7|1975.9|1977.2|1976.4|1977.7|1976.9|1976.7|1975.9|723
1654752300000|2022-06-09 05:25:00|1977.7|1976.9|1978.2|1977.4|1978.2|1977.4|1977.7|1976.9|472
1654752600000|2022-06-09 05:30:00|1978.7|1977.9|1977.7|1976.9|1978.7|1977.9|1977.2|1976.4|564
1654752900000|2022-06-09 05:35:00|1977.4|1976.6|1975.2|1974.4|1977.7|1976.9|1975.2|1974.4|884
1654753200000|2022-06-09 05:40:00|1975.7|1974.9|1973.2|1972.4|1975.7|1974.9|1972.2|1971.4|1374
1654753500000|2022-06-09 05:45:00|1973.7|1972.9|1972.4|1971.6|1973.7|1972.9|1971.7|1970.9|1009
1654753800000|2022-06-09 05:50:00|1972.7|1971.9|1971.7|1970.9|1973.2|1972.4|1971.7|1970.9|587
1654754100000|2022-06-09 05:55:00|1971.9|1971.1|1969.7|1968.9|1972.7|1971.9|1969.7|1968.9|2946
1654754400000|2022-06-09 06:00:00|1968.7|1967.9|1971.2|1970.4|1972.7|1971.9|1968.7|1967.9|4738
1654754700000|2022-06-09 06:05:00|1971.4|1970.6|1973.5|1971.5|1973.6|1971.9|1970.2|1969.4|1324
1654755000000|2022-06-09 06:10:00|1973.4|1971.4|1973.3|1971.3|1974.2|1972.2|1971.1|1969.1|4
1654755300000|2022-06-09 06:15:00|1973.1|1971.1|1973.1|1971.1|1974|1972|1973.1|1971.1|350
1654755600000|2022-06-09 06:20:00|1972.9|1970.9|1972.8|1970.8|1973.4|1971.4|1972.3|1970.3|0
1654755900000|2022-06-09 06:25:00|1972.7|1970.7|1972.7|1970.7|1972.8|1970.8|1971.9|1969.9|0
1654756200000|2022-06-09 06:30:00|1972.8|1970.8|1972.7|1970.7|1973.1|1971.1|1972.1|1970.1|0
1654756500000|2022-06-09 06:35:00|1972.8|1970.8|1973.8|1971.8|1973.8|1971.8|1972.8|1970.8|0
1654756800000|2022-06-09 06:40:00|1974|1972|1973.5|1971.5|1974.1|1972.1|1973.4|1971.4|0
1654757100000|2022-06-09 06:45:00|1973.4|1971.4|1973.5|1971.5|1974.2|1972.2|1973.4|1971.4|0
1654757400000|2022-06-09 06:50:00|1973.6|1971.6|1973.4|1971.4|1973.9|1971.9|1972.8|1970.8|0
1654757700000|2022-06-09 06:55:00|1973.5|1971.5|1975.1|1973.1|1975.1|1973.1|1973.5|1971.5|0
1654758000000|2022-06-09 07:00:00|1974.9|1972.9|1974.8|1972.8|1975.6|1973.6|1972.7|1970.7|0
1654758300000|2022-06-09 07:05:00|1974.7|1972.7|1976|1974|1976.8|1974.8|1974.5|1972.5|0
1654758600000|2022-06-09 07:10:00|1975.9|1973.9|1974.3|1972.3|1976.2|1974.2|1974.2|1972.2|0
1654758900000|2022-06-09 07:15:00|1974|1972|1973.7|1971.7|1975.1|1973.1|1973.5|1971.5|0
1654759200000|2022-06-09 07:20:00|1973.6|1971.6|1974.8|1972.8|1975.3|1973.3|1973.4|1971.4|0
1654759500000|2022-06-09 07:25:00|1974.7|1972.7|1974.2|1972.2|1975.1|1973.1|1973.5|1971.5|0
1654759800000|2022-06-09 07:30:00|1974|1972|1968.9|1967.7|1974.1|1972.1|1968.4|1967.2|495
1654760100000|2022-06-09 07:35:00|1969.1|1967.9|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|121
1654760400000|2022-06-09 07:40:00|1969.1|1967.9|1970.6|1969.4|1970.9|1969.7|1968.9|1967.7|134
1654760700000|2022-06-09 07:45:00|1970.9|1969.7|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|24
1654761000000|2022-06-09 07:50:00|1971.6|1970.4|1972.4|1971.2|1972.9|1971.7|1971.6|1970.4|53
1654761300000|2022-06-09 07:55:00|1972.1|1970.9|1972.4|1971.2|1972.4|1971.2|1971.9|1970.7|42
1654761600000|2022-06-09 08:00:00|1971.9|1970.7|1972.9|1971.7|1972.9|1971.7|1971.4|1970.2|337
1654761900000|2022-06-09 08:05:00|1972.4|1971.2|1971.4|1970.2|1972.4|1971.2|1970.9|1969.7|43
1654762200000|2022-06-09 08:10:00|1971.6|1970.4|1970.9|1969.7|1971.9|1970.7|1970.4|1969.2|49
1654762500000|2022-06-09 08:15:00|1971.4|1970.2|1971.9|1970.7|1972.4|1971.2|1970.9|1969.7|51
1654762800000|2022-06-09 08:20:00|1972.1|1970.9|1972.4|1971.2|1972.9|1971.7|1971.4|1970.2|30
1654763100000|2022-06-09 08:25:00|1972.9|1971.7|1972.9|1971.7|1973.1|1971.9|1972.4|1971.2|27
1654763400000|2022-06-09 08:30:00|1973.1|1971.9|1975.4|1974.2|1975.4|1974.2|1973.1|1971.9|90
1654763700000|2022-06-09 08:35:00|1975.1|1973.9|1976.1|1974.9|1976.9|1975.7|1975.1|1973.9|132
1654764000000|2022-06-09 08:40:00|1976.4|1975.2|1975.6|1974.4|1976.4|1975.2|1975.6|1974.4|79
1654764300000|2022-06-09 08:45:00|1975.9|1974.7|1978.4|1977.2|1978.4|1977.2|1975.9|1974.7|173
1654764600000|2022-06-09 08:50:00|1978.9|1977.7|1977.4|1976.2|1978.9|1977.7|1977.4|1976.2|212
1654764900000|2022-06-09 08:55:00|1977.1|1975.9|1978.4|1977.2|1978.4|1977.2|1976.9|1975.7|201
1654765200000|2022-06-09 09:00:00|1977.9|1976.7|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|134
1654765500000|2022-06-09 09:05:00|1978.4|1977.2|1977.4|1976.2|1978.4|1977.2|1977.1|1975.9|114
1654765800000|2022-06-09 09:10:00|1976.9|1975.7|1976.4|1975.2|1977.4|1976.2|1975.9|1974.7|317
1654766100000|2022-06-09 09:15:00|1976.9|1975.7|1976.9|1975.7|1977.9|1976.7|1976.4|1975.2|82
1654766400000|2022-06-09 09:20:00|1977.1|1975.9|1977.1|1975.9|1977.4|1976.2|1976.9|1975.7|53
1654766700000|2022-06-09 09:25:00|1976.9|1975.7|1976.9|1975.7|1977.4|1976.2|1976.9|1975.7|8
1654767000000|2022-06-09 09:30:00|1977.1|1975.9|1977.9|1976.7|1977.9|1976.7|1976.9|1975.7|38
1654767300000|2022-06-09 09:35:00|1977.4|1976.2|1977.4|1976.2|1977.6|1976.4|1977.4|1976.2|38
1654767600000|2022-06-09 09:40:00|1977.9|1976.7|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|28
1654767900000|2022-06-09 09:45:00|1977.6|1976.4|1977.4|1976.2|1977.6|1976.4|1976.9|1975.7|33
1654768200000|2022-06-09 09:50:00|1977.1|1975.9|1976.4|1975.2|1977.4|1976.2|1976.4|1975.2|51
1654768500000|2022-06-09 09:55:00|1975.9|1974.7|1975.9|1974.7|1976.4|1975.2|1974.9|1973.7|133
1654768800000|2022-06-09 10:00:00|1976.4|1975.2|1975.9|1974.7|1976.4|1975.2|1975.9|1974.7|37
1654769100000|2022-06-09 10:05:00|1975.4|1974.2|1974.9|1973.7|1976.4|1975.2|1974.9|1973.7|118
1654769400000|2022-06-09 10:10:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|84
1654769700000|2022-06-09 10:15:00|1975.1|1973.9|1975.9|1974.7|1975.9|1974.7|1974.9|1973.7|35
1654770000000|2022-06-09 10:20:00|1976.4|1975.2|1976.9|1975.7|1977.4|1976.2|1976.4|1975.2|59
1654770300000|2022-06-09 10:25:00|1977.4|1976.2|1977.9|1976.7|1978.1|1976.9|1977.4|1976.2|48
1654770600000|2022-06-09 10:30:00|1978.1|1976.9|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|10
1654770900000|2022-06-09 10:35:00|1977.6|1976.4|1976.4|1975.2|1977.9|1976.7|1975.6|1974.4|211
1654771200000|2022-06-09 10:40:00|1975.9|1974.7|1975.9|1974.7|1976.4|1975.2|1975.4|1974.2|70
1654771500000|2022-06-09 10:45:00|1975.4|1974.2|1975.9|1974.7|1975.9|1974.7|1975.4|1974.2|156
1654771800000|2022-06-09 10:50:00|1976.1|1974.9|1976.9|1975.7|1977.4|1976.2|1976.1|1974.9|81
1654772100000|2022-06-09 10:55:00|1976.4|1975.2|1975.9|1974.7|1976.9|1975.7|1975.9|1974.7|64
1654772400000|2022-06-09 11:00:00|1975.4|1974.2|1976.4|1975.2|1976.9|1975.7|1975.4|1974.2|91
1654772700000|2022-06-09 11:05:00|1975.9|1974.7|1976.4|1975.2|1976.4|1975.2|1975.9|1974.7|34
1654773000000|2022-06-09 11:10:00|1976.9|1975.7|1976.9|1975.7|1976.9|1975.7|1976.4|1975.2|24
1654773300000|2022-06-09 11:15:00|1976.6|1975.4|1975.9|1974.7|1976.6|1975.4|1975.9|1974.7|10
1654773600000|2022-06-09 11:20:00|1976.1|1974.9|1977.1|1975.9|1979.4|1978.2|1975.9|1974.7|330
1654773900000|2022-06-09 11:25:00|1976.9|1975.7|1976.4|1975.2|1977.4|1976.2|1975.9|1974.7|37
1654774200000|2022-06-09 11:30:00|1976.1|1974.9|1974.9|1973.7|1976.9|1975.7|1974.4|1973.2|116
1654774500000|2022-06-09 11:35:00|1974.6|1973.4|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|23
1654774800000|2022-06-09 11:40:00|||||||||51
1654775100000|2022-06-09 11:45:00|1975.4|1974.2|1973.4|1972.2|1977.9|1976.7|1972.9|1971.7|243
1654775400000|2022-06-09 11:50:00|1972.9|1971.7|1973.4|1972.2|1974.9|1973.7|1972.9|1971.7|140
1654775700000|2022-06-09 11:55:00|1973.1|1971.9|1973.4|1972.2|1973.4|1972.2|1972.4|1971.2|168
1654776000000|2022-06-09 12:00:00|1972.9|1971.7|1974.4|1973.2|1974.9|1973.7|1972.9|1971.7|163
1654776300000|2022-06-09 12:05:00|1974.1|1972.9|1973.4|1972.2|1974.9|1973.7|1972.9|1971.7|376
1654776600000|2022-06-09 12:10:00|1972.9|1971.7|1972.6|1971.4|1974.4|1973.2|1972.4|1971.2|111
1654776900000|2022-06-09 12:15:00|1972.4|1971.2|1972.1|1970.9|1972.9|1971.7|1971.9|1970.7|386
1654777200000|2022-06-09 12:20:00|1972.4|1971.2|1970.9|1969.7|1972.4|1971.2|1970.9|1969.7|77
1654777500000|2022-06-09 12:25:00|1971.4|1970.2|1971.4|1970.2|1971.4|1970.2|1969.4|1968.2|180
1654777800000|2022-06-09 12:30:00|1971.1|1969.9|1971.1|1969.9|1972.9|1971.7|1970.4|1969.2|130
1654778100000|2022-06-09 12:35:00|1970.9|1969.7|1970.4|1969.2|1971.4|1970.2|1968.9|1967.7|58
1654778400000|2022-06-09 12:40:00|1970.1|1968.9|1967.9|1966.7|1970.4|1969.2|1967.9|1966.7|108
1654778700000|2022-06-09 12:45:00|1968.1|1966.9|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|56
1654779000000|2022-06-09 12:50:00|1967.4|1966.2|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|102
1654779300000|2022-06-09 12:55:00|1967.9|1966.7|1967.9|1966.7|1968.9|1967.7|1967.4|1966.2|113
1654779600000|2022-06-09 13:00:00|1967.6|1966.4|1968.9|1967.7|1968.9|1967.7|1966.9|1965.7|240
1654779900000|2022-06-09 13:05:00|1968.6|1967.4|1967.1|1965.9|1968.9|1967.7|1966.9|1965.7|84
1654780200000|2022-06-09 13:10:00|1966.9|1965.7|1966.9|1965.7|1969.9|1968.7|1966.9|1965.7|189
1654780500000|2022-06-09 13:15:00|1967.4|1966.2|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|78
1654780800000|2022-06-09 13:20:00|1967.1|1965.9|1968.1|1966.9|1968.4|1967.2|1967.1|1965.9|60
1654781100000|2022-06-09 13:25:00|1968.4|1967.2|1968.6|1967.4|1969.1|1967.9|1967.9|1966.7|160
1654781400000|2022-06-09 13:30:00|1968.9|1967.7|1968.9|1967.7|1969.9|1968.7|1965.4|1964.2|496
1654781700000|2022-06-09 13:35:00|1969.4|1968.2|1965.9|1964.7|1969.9|1968.7|1965.9|1964.7|246
1654782000000|2022-06-09 13:40:00|1966.1|1964.9|1965.9|1964.7|1967.9|1966.7|1964.6|1963.4|352
1654782300000|2022-06-09 13:45:00|1965.6|1964.4|1966.4|1965.2|1968.4|1967.2|1964.9|1963.7|286
1654782600000|2022-06-09 13:50:00|1966.6|1965.4|1969.4|1968.2|1970.4|1969.2|1966.4|1965.2|384
1654782900000|2022-06-09 13:55:00|1968.9|1967.7|1969.9|1968.7|1970.4|1969.2|1968.4|1967.2|193
1654783200000|2022-06-09 14:00:00|1969.4|1968.2|1968.9|1967.7|1969.9|1968.7|1967.9|1966.7|157
1654783500000|2022-06-09 14:05:00|1968.6|1967.4|1966.6|1965.4|1968.9|1967.7|1966.4|1965.2|308
1654783800000|2022-06-09 14:10:00|1966.4|1965.2|1967.4|1966.2|1967.4|1966.2|1964.9|1963.7|261
1654784100000|2022-06-09 14:15:00|1967.1|1965.9|1969.4|1968.2|1969.9|1968.7|1967.1|1965.9|137
1654784400000|2022-06-09 14:20:00|1969.9|1968.7|1970.4|1969.2|1970.4|1969.2|1969.4|1968.2|166
1654784700000|2022-06-09 14:25:00|1970.1|1968.9|1970.9|1969.7|1970.9|1969.7|1969.9|1968.7|117
1654785000000|2022-06-09 14:30:00|1971.1|1969.9|1970.4|1969.2|1971.9|1970.7|1969.4|1968.2|177
1654785300000|2022-06-09 14:35:00|1969.9|1968.7|1970.9|1969.7|1971.4|1970.2|1969.9|1968.7|203
1654785600000|2022-06-09 14:40:00|1970.4|1969.2|1969.4|1968.2|1970.9|1969.7|1968.4|1967.2|248
1654785900000|2022-06-09 14:45:00|1968.9|1967.7|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|149
1654786200000|2022-06-09 14:50:00|1969.1|1967.9|1967.9|1966.7|1969.4|1968.2|1967.4|1966.2|201
1654786500000|2022-06-09 14:55:00|1967.4|1966.2|1969.9|1968.7|1970.4|1969.2|1967.4|1966.2|276
1654786800000|2022-06-09 15:00:00|1969.4|1968.2|1967.9|1966.7|1970.4|1969.2|1967.4|1966.2|212
1654787100000|2022-06-09 15:05:00|1967.6|1966.4|1968.4|1967.2|1968.4|1967.2|1966.4|1965.2|218
1654787400000|2022-06-09 15:10:00|1968.1|1966.9|1969.4|1968.2|1969.4|1968.2|1967.9|1966.7|191
1654787700000|2022-06-09 15:15:00|1969.1|1967.9|1968.4|1967.2|1969.1|1967.9|1967.9|1966.7|216
1654788000000|2022-06-09 15:20:00|1968.9|1967.7|1969.4|1968.2|1969.9|1968.7|1968.4|1967.2|118
1654788300000|2022-06-09 15:25:00|1969.6|1968.4|1967.4|1966.2|1969.9|1968.7|1967.4|1966.2|110
1654788600000|2022-06-09 15:30:00|1966.9|1965.7|1967.4|1966.2|1968.4|1967.2|1966.4|1965.2|129
1654788900000|2022-06-09 15:35:00|1967.6|1966.4|1967.9|1966.7|1968.6|1967.4|1966.9|1965.7|85
1654789200000|2022-06-09 15:40:00|1967.6|1966.4|1968.9|1967.7|1969.9|1968.7|1967.6|1966.4|191
1654789500000|2022-06-09 15:45:00|1968.6|1967.4|1966.9|1965.7|1968.9|1967.7|1966.4|1965.2|94
1654789800000|2022-06-09 15:50:00|1966.6|1965.4|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|61
1654790100000|2022-06-09 15:55:00|1967.1|1965.9|1967.6|1966.4|1967.9|1966.7|1966.9|1965.7|42
1654790400000|2022-06-09 16:00:00|1967.9|1966.7|1966.9|1965.7|1968.4|1967.2|1966.9|1965.7|50
1654790700000|2022-06-09 16:05:00|1966.6|1965.4|1965.9|1964.7|1966.9|1965.7|1965.4|1964.2|94
1654791000000|2022-06-09 16:10:00|1965.4|1964.2|1965.6|1964.4|1965.9|1964.7|1964.6|1963.4|94
1654791300000|2022-06-09 16:15:00|1965.4|1964.2|1965.9|1964.7|1966.1|1964.9|1964.9|1963.7|44
1654791600000|2022-06-09 16:20:00|1966.1|1964.9|1966.4|1965.2|1967.4|1966.2|1965.9|1964.7|42
1654791900000|2022-06-09 16:25:00|1966.6|1965.4|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|56
1654792200000|2022-06-09 16:30:00|1967.6|1966.4|1967.9|1966.7|1968.1|1966.9|1966.6|1965.4|77
1654792500000|2022-06-09 16:35:00|1967.6|1966.4|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|28
1654792800000|2022-06-09 16:40:00|1967.9|1966.7|1968.4|1967.2|1968.9|1967.7|1967.4|1966.2|28
1654793100000|2022-06-09 16:45:00|1968.6|1967.4|1967.9|1966.7|1968.6|1967.4|1967.4|1966.2|20
1654793400000|2022-06-09 16:50:00|1967.4|1966.2|1967.4|1966.2|1968.6|1967.4|1967.4|1966.2|38
1654793700000|2022-06-09 16:55:00|1967.9|1966.7|1969.1|1967.9|1969.4|1968.2|1967.1|1965.9|115
1654794000000|2022-06-09 17:00:00|1969.4|1968.2|1968.9|1967.7|1969.9|1968.7|1968.4|1967.2|45
1654794300000|2022-06-09 17:05:00|1969.1|1967.9|1968.9|1967.7|1969.9|1968.7|1968.6|1967.4|38
1654794600000|2022-06-09 17:10:00|1968.4|1967.2|1968.9|1967.7|1969.9|1968.7|1968.4|1967.2|129
1654794900000|2022-06-09 17:15:00|1969.4|1968.2|1969.4|1968.2|1969.6|1968.4|1968.9|1967.7|80
1654795200000|2022-06-09 17:20:00|1969.1|1967.9|1967.4|1966.2|1969.6|1968.4|1967.4|1966.2|43
1654795500000|2022-06-09 17:25:00|1966.9|1965.7|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|52
1654795800000|2022-06-09 17:30:00|1966.6|1965.4|1965.9|1964.7|1966.6|1965.4|1965.4|1964.2|35
1654796100000|2022-06-09 17:35:00|1965.4|1964.2|1965.9|1964.7|1965.9|1964.7|1964.9|1963.7|43
1654796400000|2022-06-09 17:40:00|1965.6|1964.4|1964.4|1963.2|1965.9|1964.7|1964.4|1963.2|25
1654796700000|2022-06-09 17:45:00|1964.6|1963.4|1965.4|1964.2|1965.4|1964.2|1964.4|1963.2|30
1654797000000|2022-06-09 17:50:00|1965.1|1963.9|1965.4|1964.2|1965.6|1964.4|1965.1|1963.9|3
1654797300000|2022-06-09 17:55:00|1965.1|1963.9|1967.4|1966.2|1967.4|1966.2|1965.1|1963.9|24
1654797600000|2022-06-09 18:00:00|1967.1|1965.9|1965.9|1964.7|1967.4|1966.2|1965.4|1964.2|22
1654797900000|2022-06-09 18:05:00|1965.6|1964.4|1965.9|1964.7|1966.4|1965.2|1964.9|1963.7|21
1654798200000|2022-06-09 18:10:00|1965.4|1964.2|1965.9|1964.7|1965.9|1964.7|1964.6|1963.4|39
1654798500000|2022-06-09 18:15:00|1965.4|1964.2|1965.6|1964.4|1965.9|1964.7|1965.4|1964.2|7
1654798800000|2022-06-09 18:20:00|1965.4|1964.2|1963.9|1962.7|1965.9|1964.7|1963.9|1962.7|54
1654799100000|2022-06-09 18:25:00|1963.6|1962.4|1964.9|1963.7|1965.4|1964.2|1963.4|1962.2|13
1654799400000|2022-06-09 18:30:00|1964.6|1963.4|1963.9|1962.7|1964.9|1963.7|1963.4|1962.2|32
1654799700000|2022-06-09 18:35:00|1963.6|1962.4|1962.9|1961.7|1963.9|1962.7|1962.6|1961.4|60
1654800000000|2022-06-09 18:40:00|1962.6|1961.4|1962.4|1961.2|1962.9|1961.7|1961.9|1960.7|32
1654800300000|2022-06-09 18:45:00|1962.1|1960.9|1963.4|1962.2|1963.4|1962.2|1961.9|1960.7|12
1654800600000|2022-06-09 18:50:00|1963.1|1961.9|1963.4|1962.2|1963.9|1962.7|1962.9|1961.7|13
1654800900000|2022-06-09 18:55:00|1963.1|1961.9|1961.6|1960.4|1963.9|1962.7|1961.4|1960.2|37
1654801200000|2022-06-09 19:00:00|1961.4|1960.2|1959.4|1958.2|1961.9|1960.7|1959.4|1958.2|177
1654801500000|2022-06-09 19:05:00|1959.1|1957.9|1958.4|1957.2|1959.4|1958.2|1957.4|1956.2|127
1654801800000|2022-06-09 19:10:00|1958.1|1956.9|1957.4|1956.2|1958.9|1957.7|1957.4|1956.2|72
1654802100000|2022-06-09 19:15:00|1956.9|1955.7|1958.4|1957.2|1958.9|1957.7|1956.9|1955.7|139
1654802400000|2022-06-09 19:20:00|1958.6|1957.4|1958.4|1957.2|1959.1|1957.9|1957.4|1956.2|38
1654802700000|2022-06-09 19:25:00|1958.1|1956.9|1955.9|1954.7|1958.1|1956.9|1955.9|1954.7|58
1654803000000|2022-06-09 19:30:00|1956.4|1955.2|1955.4|1954.2|1956.4|1955.2|1955.4|1954.2|87
1654803300000|2022-06-09 19:35:00|1955.9|1954.7|1955.9|1954.7|1956.9|1955.7|1955.4|1954.2|67
1654803600000|2022-06-09 19:40:00|1955.4|1954.2|1953.9|1952.7|1955.9|1954.7|1953.9|1952.7|211
1654803900000|2022-06-09 19:45:00|1953.4|1952.2|1952.9|1951.7|1954.4|1953.2|1952.4|1951.2|174
1654804200000|2022-06-09 19:50:00|1952.4|1951.2|1953.4|1952.2|1954.9|1953.7|1951.9|1950.7|126
1654804500000|2022-06-09 19:55:00|1953.9|1952.7|1950.6|1949.4|1954.1|1952.9|1950.4|1949.2|270
1654804800000|2022-06-09 20:00:00|1950.9|1949.7|1951.4|1950.2|1951.4|1950.2|1950.9|1949.7|49
1654805100000|2022-06-09 20:05:00|1951.9|1950.7|1951.4|1950.2|1951.9|1950.7|1951.4|1950.2|8
1654805400000|2022-06-09 20:10:00|1951.6|1950.4|1952.4|1951.2|1952.4|1951.2|1951.4|1950.2|18
1654805700000|2022-06-09 20:15:00|1952.9|1951.7|1952.4|1951.2|1953.4|1952.2|1951.9|1950.7|73
1654806000000|2022-06-09 20:20:00|1952.6|1951.4|1953.4|1952.2|1953.9|1952.7|1952.6|1951.4|40
1654806300000|2022-06-09 20:25:00|1953.6|1952.4|1953.4|1952.2|1953.6|1952.4|1953.4|1952.2|0
1654806600000|2022-06-09 20:30:00|1953.6|1952.4|1952.9|1951.7|1953.9|1952.7|1952.9|1951.7|2
1654806900000|2022-06-09 20:35:00|1953.1|1951.9|1952.9|1951.7|1953.4|1952.2|1952.9|1951.7|2
1654807200000|2022-06-09 20:40:00|1953.4|1952.2|1953.4|1952.2|1953.4|1952.2|1953.1|1951.9|8
1654807500000|2022-06-09 20:45:00|1953.6|1952.4|1954.4|1953.2|1954.4|1953.2|1953.6|1952.4|25
1654807800000|2022-06-09 20:50:00|1954.1|1952.9|1954.9|1952.9|1954.9|1953.2|1953.4|1952.2|46
1654808100000|2022-06-09 20:55:00|1955|1953|1955.5|1953.5|1956|1954|1954.9|1952.9|0
1654808400000|2022-06-09 21:00:00|1955.2|1953.2|1955.2|1953.2|1955.5|1953.5|1955.1|1953.1|5
1654808700000|2022-06-09 21:05:00|1955.1|1953.1|1955.2|1953.2|1955.4|1953.4|1955.1|1953.1|0
1654809000000|2022-06-09 21:10:00|1955.3|1953.3|1955.5|1953.5|1955.6|1953.6|1954.9|1952.9|0
1654809300000|2022-06-09 21:15:00|1955.7|1953.7|1955.4|1953.4|1955.8|1953.8|1955.2|1953.2|0
1654809600000|2022-06-09 21:20:00|1955.5|1953.5|1955.5|1953.5|1955.5|1953.5|1955.4|1953.4|0
1654809900000|2022-06-09 21:25:00|1955.4|1953.4|1955.4|1953.4|1955.6|1953.6|1955.4|1953.4|0
1654810200000|2022-06-09 21:30:00|1955.5|1953.5|1955.5|1953.5|1955.6|1953.6|1955.4|1953.4|0
1654810500000|2022-06-09 21:35:00|1955.6|1953.6|1955.6|1953.6|1955.6|1953.6|1955.5|1953.5|0
1654810800000|2022-06-09 21:40:00|1955.5|1953.5|1955.5|1953.5|1955.5|1953.5|1955.5|1953.5|0
1654811100000|2022-06-09 21:45:00|1955.6|1953.6|1955.6|1953.6|1955.6|1953.6|1955.5|1953.5|0
1654811400000|2022-06-09 21:50:00|1955.7|1953.7|1955.6|1953.6|1955.7|1953.7|1955.6|1953.6|0
1654811700000|2022-06-09 21:55:00|1955.5|1953.5|1956|1954|1956.2|1954.2|1955.4|1953.4|0
1654812000000|2022-06-09 22:00:00|1956.2|1954.2|1957.8|1955.8|1958.5|1956.5|1955.7|1953.7|0
1654812300000|2022-06-09 22:05:00|1957.7|1955.7|1957.7|1955.7|1957.8|1955.8|1957.6|1955.6|0
1654812600000|2022-06-09 22:10:00|1957.4|1955.4|1957.3|1955.3|1957.6|1955.6|1957.3|1955.3|0
1654812900000|2022-06-09 22:15:00|1957.2|1955.2|1957.3|1955.3|1957.3|1955.3|1956.9|1954.9|0
1654813200000|2022-06-09 22:20:00|1957.2|1955.2|1957|1955|1957.2|1955.2|1957|1955|0
1654813500000|2022-06-09 22:25:00|1957.1|1955.1|1957.1|1955.1|1957.1|1955.1|1956.9|1954.9|0
1654813800000|2022-06-09 22:30:00|1957|1955|1957|1955|1957.1|1955.1|1956.9|1954.9|0
1654814700000|2022-06-09 22:45:00|1957.3|1955.3|1957.7|1955.7|1957.7|1955.7|1957.3|1955.3|0
1654815000000|2022-06-09 22:50:00|1958|1956|1957.1|1955.1|1958|1956|1957.1|1955.1|0
1654815300000|2022-06-09 22:55:00|1957.2|1955.2|1957.1|1955.1|1957.2|1955.2|1957.1|1955.1|0
1654815600000|2022-06-09 23:00:00|1957.3|1955.3|1958|1956|1958|1956|1957.3|1955.3|0
1654816200000|2022-06-09 23:10:00|1957.9|1955.9|1957.8|1955.8|1957.9|1955.9|1957.6|1955.6|0
1654816500000|2022-06-09 23:15:00|1957.7|1955.7|1959.5|1957.5|1959.5|1957.5|1957.3|1955.3|0
1654816800000|2022-06-09 23:20:00|1959.6|1957.6|1959.4|1957.4|1960.2|1958.2|1959.3|1957.3|0
1654817100000|2022-06-09 23:25:00|1959.3|1957.3|1960.1|1958.1|1960.4|1958.4|1958.6|1956.6|0
1654817400000|2022-06-09 23:30:00|1959.9|1957.9|1961|1959|1961.9|1959.9|1959.5|1957.5|0
1654817700000|2022-06-09 23:35:00|1960.7|1958.7|1960.9|1958.9|1961|1959|1959.7|1957.7|0
1654818000000|2022-06-09 23:40:00|1960.7|1958.7|1958.9|1956.9|1960.9|1958.9|1958|1956|0
1654818300000|2022-06-09 23:45:00|1959.1|1957.1|1952.9|1951.7|1959.1|1957.1|1951.4|1950.2|1102
1654818600000|2022-06-09 23:50:00|1952.4|1951.2|1950.4|1949.2|1952.4|1951.2|1950.1|1948.9|512
1654818900000|2022-06-09 23:55:00|1949.9|1948.7|1951.4|1950.2|1951.4|1950.2|1949.4|1948.2|451
1654819200000|2022-06-10 00:00:00|1951.2|1950.4|1955.2|1954.4|1955.2|1954.4|1948.7|1947.9|3158
1654819500000|2022-06-10 00:05:00|1954.9|1954.1|1952.2|1951.4|1955.2|1954.4|1951.7|1950.9|1062
1654819800000|2022-06-10 00:10:00|1951.7|1950.9|1949.7|1948.9|1951.7|1950.9|1947.7|1946.9|1488
1654820100000|2022-06-10 00:15:00|1950.2|1949.4|1947.7|1946.9|1951.2|1950.4|1946.9|1946.1|941
1654820400000|2022-06-10 00:20:00|1947.4|1946.6|1946.7|1945.9|1950.2|1949.4|1946.7|1945.9|1028
1654820700000|2022-06-10 00:25:00|1946.2|1945.4|1946.7|1945.9|1949.2|1948.4|1946.2|1945.4|852
1654821000000|2022-06-10 00:30:00|1946.2|1945.4|1948.7|1947.9|1949.2|1948.4|1945.2|1944.4|895
1654821300000|2022-06-10 00:35:00|1949.2|1948.4|1950.2|1949.4|1950.2|1949.4|1948.2|1947.4|656
1654821600000|2022-06-10 00:40:00|1949.7|1948.9|1951.7|1950.9|1952.2|1951.4|1949.7|1948.9|408
1654821900000|2022-06-10 00:45:00|1951.2|1950.4|1949.7|1948.9|1952.2|1951.4|1949.7|1948.9|373
1654822200000|2022-06-10 00:50:00|1950.2|1949.4|1949.2|1948.4|1950.2|1949.4|1948.7|1947.9|291
1654822500000|2022-06-10 00:55:00|1948.9|1948.1|1947.7|1946.9|1949.2|1948.4|1947.2|1946.4|629
1654822800000|2022-06-10 01:00:00|1948.2|1947.4|1947.2|1946.4|1948.7|1947.9|1946.2|1945.4|588
1654823100000|2022-06-10 01:05:00|1946.7|1945.9|1946.7|1945.9|1947.2|1946.4|1945.7|1944.9|433
1654823400000|2022-06-10 01:10:00|1946.2|1945.4|1946.7|1945.9|1947.2|1946.4|1945.2|1944.4|384
1654823700000|2022-06-10 01:15:00|1946.2|1945.4|1946.2|1945.4|1947.2|1946.4|1945.7|1944.9|336
1654824000000|2022-06-10 01:20:00|1945.7|1944.9|1946.2|1945.4|1946.7|1945.9|1944.7|1943.9|516
1654824300000|2022-06-10 01:25:00|1946.7|1945.9|1948.2|1947.4|1948.7|1947.9|1946.7|1945.9|477
1654824600000|2022-06-10 01:30:00|1947.7|1946.9|1950.2|1949.4|1950.7|1949.9|1947.7|1946.9|517
1654824900000|2022-06-10 01:35:00|1949.7|1948.9|1950.7|1949.9|1950.7|1949.9|1949.7|1948.9|304
1654825200000|2022-06-10 01:40:00|1951.2|1950.4|1952.2|1951.4|1953.2|1952.4|1950.4|1949.6|665
1654825500000|2022-06-10 01:45:00|1952.7|1951.9|1950.2|1949.4|1952.7|1951.9|1949.7|1948.9|179
1654825800000|2022-06-10 01:50:00|1950.4|1949.6|1949.7|1948.9|1950.7|1949.9|1949.7|1948.9|217
1654826100000|2022-06-10 01:55:00|1950.2|1949.4|1949.2|1948.4|1950.7|1949.9|1948.7|1947.9|230
1654826400000|2022-06-10 02:00:00|1948.7|1947.9|1949.2|1948.4|1950.2|1949.4|1948.7|1947.9|219
1654826700000|2022-06-10 02:05:00|1949.7|1948.9|1948.2|1947.4|1949.7|1948.9|1948.2|1947.4|233
1654827000000|2022-06-10 02:10:00|1948.7|1947.9|1948.2|1947.4|1948.7|1947.9|1947.2|1946.4|188
1654827300000|2022-06-10 02:15:00|1947.7|1946.9|1947.7|1946.9|1948.2|1947.4|1947.2|1946.4|314
1654827600000|2022-06-10 02:20:00|1948.2|1947.4|1948.7|1947.9|1948.7|1947.9|1947.7|1946.9|220
1654827900000|2022-06-10 02:25:00|1948.2|1947.4|1949.2|1948.4|1949.2|1948.4|1948.2|1947.4|217
1654828200000|2022-06-10 02:30:00|1949.4|1948.6|1949.7|1948.9|1950.2|1949.4|1949.2|1948.4|249
1654828500000|2022-06-10 02:35:00|1949.2|1948.4|1949.2|1948.4|1949.7|1948.9|1949.2|1948.4|74
1654828800000|2022-06-10 02:40:00|1949.7|1948.9|1949.2|1948.4|1949.7|1948.9|1949.2|1948.4|95
1654829100000|2022-06-10 02:45:00|1949.7|1948.9|1949.7|1948.9|1949.7|1948.9|1949.2|1948.4|173
1654829400000|2022-06-10 02:50:00|1949.2|1948.4|1949.7|1948.9|1949.7|1948.9|1949.2|1948.4|75
1654829700000|2022-06-10 02:55:00|1950.2|1949.4|1949.7|1948.9|1950.2|1949.4|1948.7|1947.9|201
1654830000000|2022-06-10 03:00:00|1950.2|1949.4|1950.7|1949.9|1950.7|1949.9|1950.2|1949.4|92
1654830300000|2022-06-10 03:05:00|1950.2|1949.4|1950.2|1949.4|1950.2|1949.4|1950.2|1949.4|24
1654830600000|2022-06-10 03:10:00|1950.7|1949.9|1951.2|1950.4|1951.2|1950.4|1950.2|1949.4|62
1654830900000|2022-06-10 03:15:00|1950.7|1949.9|1951.2|1950.4|1951.2|1950.4|1950.2|1949.4|134
1654831200000|2022-06-10 03:20:00|1951.4|1950.6|1951.2|1950.4|1951.7|1950.9|1951.2|1950.4|194
1654831500000|2022-06-10 03:25:00|1951.7|1950.9|1951.7|1950.9|1952.2|1951.4|1951.2|1950.4|227
1654831800000|2022-06-10 03:30:00|1952.2|1951.4|1950.7|1949.9|1952.7|1951.9|1950.2|1949.4|623
1654832100000|2022-06-10 03:35:00|1950.2|1949.4|1950.2|1949.4|1950.7|1949.9|1950.2|1949.4|252
1654832400000|2022-06-10 03:40:00|1950.7|1949.9|1951.2|1950.4|1951.2|1950.4|1949.9|1949.1|244
1654832700000|2022-06-10 03:45:00|1950.7|1949.9|1950.7|1949.9|1951.2|1950.4|1950.2|1949.4|170
1654833000000|2022-06-10 03:50:00|1950.4|1949.6|1949.7|1948.9|1950.7|1949.9|1949.7|1948.9|139
1654833300000|2022-06-10 03:55:00|1949.2|1948.4|1949.2|1948.4|1949.7|1948.9|1949.2|1948.4|186
1654833600000|2022-06-10 04:00:00|1948.7|1947.9|1948.7|1947.9|1948.7|1947.9|1948.7|1947.9|426
1654833900000|2022-06-10 04:05:00|1948.2|1947.4|1948.2|1947.4|1948.7|1947.9|1948.2|1947.4|227
1654834200000|2022-06-10 04:10:00|1947.7|1946.9|1947.7|1946.9|1947.7|1946.9|1947.7|1946.9|282
1654834500000|2022-06-10 04:15:00|1947.2|1946.4|1946.2|1945.4|1947.7|1946.9|1946.2|1945.4|589
1654834800000|2022-06-10 04:20:00|1945.7|1944.9|1945.2|1944.4|1946.2|1945.4|1945.2|1944.4|573
1654835100000|2022-06-10 04:25:00|1944.7|1943.9|1944.2|1943.4|1944.7|1943.9|1944.2|1943.4|447
1654835400000|2022-06-10 04:30:00|1943.7|1942.9|1943.2|1942.4|1943.7|1942.9|1943.2|1942.4|446
1654835700000|2022-06-10 04:35:00|1942.7|1941.9|1941.7|1940.9|1942.7|1941.9|1941.7|1940.9|1044
1654836000000|2022-06-10 04:40:00|1941.2|1940.4|1943.2|1942.4|1943.2|1942.4|1941.2|1940.4|600
1654836300000|2022-06-10 04:45:00|1943.7|1942.9|1943.2|1942.4|1943.7|1942.9|1943.2|1942.4|306
1654836600000|2022-06-10 04:50:00|1943.7|1942.9|1943.7|1942.9|1943.7|1942.9|1943.7|1942.9|206
1654836900000|2022-06-10 04:55:00|||||||||86
1654837200000|2022-06-10 05:00:00|1943.2|1942.4|1943.2|1942.4|1944.2|1943.4|1942.7|1941.9|1580
1654837500000|2022-06-10 05:05:00|1942.7|1941.9|1940.2|1939.4|1942.7|1941.9|1940.2|1939.4|1151
1654837800000|2022-06-10 05:10:00|1940.7|1939.9|1942.2|1941.4|1942.2|1941.4|1940.2|1939.4|456
1654838100000|2022-06-10 05:15:00|1942.7|1941.9|1944.7|1943.9|1944.7|1943.9|1942.2|1941.4|573
1654838400000|2022-06-10 05:20:00|1944.2|1943.4|1945.2|1944.4|1945.2|1944.4|1943.7|1942.9|278
1654838700000|2022-06-10 05:25:00|1944.7|1943.9|1944.7|1943.9|1945.2|1944.4|1944.7|1943.9|421
1654839000000|2022-06-10 05:30:00|1945.2|1944.4|1945.7|1944.9|1945.7|1944.9|1944.7|1943.9|449
1654839300000|2022-06-10 05:35:00|1945.2|1944.4|1945.2|1944.4|1946.7|1945.9|1945.2|1944.4|608
1654839600000|2022-06-10 05:40:00|||||||||111
1654839900000|2022-06-10 05:45:00|1944.7|1943.9|1945.2|1944.4|1946.2|1945.4|1944.7|1943.9|910
1654840200000|2022-06-10 05:50:00|1944.7|1943.9|1943.7|1942.9|1945.2|1944.4|1943.2|1942.4|750
1654840500000|2022-06-10 05:55:00|1943.2|1942.4|1943.2|1942.4|1944.2|1943.4|1942.7|1941.9|2277
1654840800000|2022-06-10 06:00:00|1941.7|1940.9|1945.2|1944.4|1945.7|1944.9|1941.7|1940.9|3805
1654841100000|2022-06-10 06:05:00|1944.7|1943.9|1945.8|1943.8|1945.9|1944.9|1944.2|1943.4|876
1654841400000|2022-06-10 06:10:00|1945.9|1943.9|1947|1945|1947.2|1945.2|1945.9|1943.9|0
1654841700000|2022-06-10 06:15:00|1946.9|1944.9|1946.6|1944.6|1947.3|1945.3|1946.4|1944.4|421
1654842000000|2022-06-10 06:20:00|1946.7|1944.7|1946.8|1944.8|1947.1|1945.1|1946.2|1944.2|0
1654842300000|2022-06-10 06:25:00|1946.6|1944.6|1946.7|1944.7|1947.2|1945.2|1946.1|1944.1|0
1654842600000|2022-06-10 06:30:00|1946.5|1944.5|1945.1|1943.1|1946.5|1944.5|1945.1|1943.1|0
1654842900000|2022-06-10 06:35:00|1945.3|1943.3|1944.9|1942.9|1945.3|1943.3|1944.6|1942.6|0
1654843200000|2022-06-10 06:40:00|1944.7|1942.7|1944.7|1942.7|1945.3|1943.3|1944.7|1942.7|0
1654843500000|2022-06-10 06:45:00|1944.5|1942.5|1944.1|1942.1|1944.8|1942.8|1943.9|1941.9|0
1654843800000|2022-06-10 06:50:00|1944|1942|1944.8|1942.8|1944.9|1942.9|1944|1942|0
1654844100000|2022-06-10 06:55:00|1945|1943|1945.2|1943.2|1945.5|1943.5|1944.2|1942.2|0
1654844400000|2022-06-10 07:00:00|1944.9|1942.9|1944|1942|1946|1944|1943.4|1941.4|0
1654844700000|2022-06-10 07:05:00|1943.7|1941.7|1941.9|1939.9|1944.9|1942.9|1941.9|1939.9|0
1654845000000|2022-06-10 07:10:00|1941.7|1939.7|1941.5|1939.5|1942.2|1940.2|1940.5|1938.5|0
1654845300000|2022-06-10 07:15:00|1941.8|1939.8|1941.7|1939.7|1943.2|1941.2|1941|1939|0
1654845600000|2022-06-10 07:20:00|1941.5|1939.5|1937.7|1935.7|1941.8|1939.8|1937.4|1935.4|0
1654845900000|2022-06-10 07:25:00|1938|1936|1935|1933|1938.3|1936.3|1934.9|1932.9|0
1654846200000|2022-06-10 07:30:00|1935.2|1933.2|1937.4|1936.2|1937.9|1936.7|1934.9|1933.2|766
1654846500000|2022-06-10 07:35:00|1937.9|1936.7|1939.4|1938.2|1940.1|1938.9|1937.9|1936.7|114
1654846800000|2022-06-10 07:40:00|1939.6|1938.4|1937.9|1936.7|1939.6|1938.4|1937.4|1936.2|99
1654847100000|2022-06-10 07:45:00|1938.1|1936.9|1938.4|1937.2|1940.6|1939.4|1937.4|1936.2|132
1654847400000|2022-06-10 07:50:00|1938.1|1936.9|1936.9|1935.7|1938.9|1937.7|1936.4|1935.2|127
1654847700000|2022-06-10 07:55:00|1936.4|1935.2|1936.9|1935.7|1939.4|1938.2|1936.4|1935.2|144
1654848000000|2022-06-10 08:00:00|1936.4|1935.2|1939.4|1938.2|1940.4|1939.2|1936.4|1935.2|187
1654848300000|2022-06-10 08:05:00|1939.1|1937.9|1940.4|1939.2|1940.9|1939.7|1938.6|1937.4|43
1654848600000|2022-06-10 08:10:00|1939.9|1938.7|1940.9|1939.7|1941.4|1940.2|1939.9|1938.7|96
1654848900000|2022-06-10 08:15:00|1941.1|1939.9|1940.4|1939.2|1941.4|1940.2|1940.4|1939.2|75
1654849200000|2022-06-10 08:20:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|94
1654849500000|2022-06-10 08:25:00|1939.4|1938.2|1939.9|1938.7|1940.9|1939.7|1938.4|1937.2|409
1654849800000|2022-06-10 08:30:00|1939.4|1938.2|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|162
1654850100000|2022-06-10 08:35:00|1939.6|1938.4|1939.9|1938.7|1940.4|1939.2|1938.9|1937.7|124
1654850400000|2022-06-10 08:40:00|1939.4|1938.2|1939.9|1938.7|1939.9|1938.7|1939.1|1937.9|69
1654850700000|2022-06-10 08:45:00|1940.1|1938.9|1941.6|1940.4|1941.9|1940.7|1940.1|1938.9|187
1654851000000|2022-06-10 08:50:00|1941.4|1940.2|1939.9|1938.7|1941.9|1940.7|1939.4|1938.2|245
1654851300000|2022-06-10 08:55:00|1940.1|1938.9|1940.9|1939.7|1940.9|1939.7|1939.9|1938.7|275
1654851600000|2022-06-10 09:00:00|1941.1|1939.9|1941.9|1940.7|1942.9|1941.7|1940.9|1939.7|337
1654851900000|2022-06-10 09:05:00|1942.4|1941.2|1942.4|1941.2|1942.9|1941.7|1941.9|1940.7|269
1654852200000|2022-06-10 09:10:00|1942.1|1940.9|1942.9|1941.7|1943.4|1942.2|1941.9|1940.7|293
1654852500000|2022-06-10 09:15:00|1943.4|1942.2|1942.9|1941.7|1943.9|1942.7|1942.6|1941.4|105
1654852800000|2022-06-10 09:20:00|1942.6|1941.4|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|74
1654853100000|2022-06-10 09:25:00|1942.4|1941.2|1943.9|1942.7|1943.9|1942.7|1941.9|1940.7|177
1654853400000|2022-06-10 09:30:00|1944.1|1942.9|1943.9|1942.7|1944.4|1943.2|1943.4|1942.2|87
1654853700000|2022-06-10 09:35:00|1943.6|1942.4|1943.9|1942.7|1943.9|1942.7|1942.9|1941.7|181
1654854000000|2022-06-10 09:40:00|1943.4|1942.2|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|110
1654854300000|2022-06-10 09:45:00|1943.9|1942.7|1942.1|1940.9|1944.4|1943.2|1941.9|1940.7|96
1654854600000|2022-06-10 09:50:00|1941.9|1940.7|1940.9|1939.7|1942.4|1941.2|1940.9|1939.7|128
1654854900000|2022-06-10 09:55:00|1940.4|1939.2|1940.9|1939.7|1941.4|1940.2|1939.9|1938.7|150
1654855200000|2022-06-10 10:00:00|1941.4|1940.2|1941.4|1940.2|1942.4|1941.2|1940.9|1939.7|73
1654855500000|2022-06-10 10:05:00|1941.6|1940.4|1940.9|1939.7|1941.9|1940.7|1940.4|1939.2|84
1654855800000|2022-06-10 10:10:00|1941.4|1940.2|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|77
1654856100000|2022-06-10 10:15:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|89
1654856400000|2022-06-10 10:20:00|1940.9|1939.7|1940.4|1939.2|1942.4|1941.2|1940.4|1939.2|83
1654856700000|2022-06-10 10:25:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|125
1654857000000|2022-06-10 10:30:00|1939.6|1938.4|1939.4|1938.2|1940.6|1939.4|1939.4|1938.2|146
1654857300000|2022-06-10 10:35:00|1939.6|1938.4|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|80
1654857600000|2022-06-10 10:40:00|1939.6|1938.4|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|64
1654857900000|2022-06-10 10:45:00|1939.4|1938.2|1939.4|1938.2|1939.9|1938.7|1938.9|1937.7|43
1654858200000|2022-06-10 10:50:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.1|1937.9|89
1654858500000|2022-06-10 10:55:00|1939.6|1938.4|1940.4|1939.2|1940.4|1939.2|1938.9|1937.7|120
1654858800000|2022-06-10 11:00:00|1940.1|1938.9|1939.9|1938.7|1940.9|1939.7|1939.9|1938.7|40
1654859100000|2022-06-10 11:05:00|1940.4|1939.2|1941.4|1940.2|1941.4|1940.2|1939.9|1938.7|80
1654859400000|2022-06-10 11:10:00|1941.6|1940.4|1940.9|1939.7|1941.6|1940.4|1939.9|1938.7|173
1654859700000|2022-06-10 11:15:00|1941.4|1940.2|1940.6|1939.4|1941.4|1940.2|1940.4|1939.2|43
1654860000000|2022-06-10 11:20:00|1940.4|1939.2|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|20
1654860300000|2022-06-10 11:25:00|1941.1|1939.9|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|46
1654860600000|2022-06-10 11:30:00|1941.6|1940.4|1943.9|1942.7|1943.9|1942.7|1941.4|1940.2|173
1654860900000|2022-06-10 11:35:00|1943.4|1942.2|1942.9|1941.7|1944.9|1943.7|1942.9|1941.7|100
1654861200000|2022-06-10 11:40:00|1943.1|1941.9|1943.4|1942.2|1943.4|1942.2|1942.9|1941.7|10
1654861500000|2022-06-10 11:45:00|1943.9|1942.7|1942.9|1941.7|1943.9|1942.7|1942.4|1941.2|44
1654861800000|2022-06-10 11:50:00|1943.1|1941.9|1942.9|1941.7|1943.4|1942.2|1942.9|1941.7|16
1654862100000|2022-06-10 11:55:00|1943.1|1941.9|1942.9|1941.7|1943.9|1942.7|1942.9|1941.7|69
1654862400000|2022-06-10 12:00:00|1943.1|1941.9|1943.4|1942.2|1944.4|1943.2|1942.9|1941.7|169
1654862700000|2022-06-10 12:05:00|1943.6|1942.4|1943.9|1942.7|1944.6|1943.4|1943.4|1942.2|86
1654863000000|2022-06-10 12:10:00|1944.4|1943.2|1944.9|1943.7|1944.9|1943.7|1943.9|1942.7|35
1654863300000|2022-06-10 12:15:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|213
1654863600000|2022-06-10 12:20:00|1945.1|1943.9|1944.9|1943.7|1945.4|1944.2|1944.6|1943.4|68
1654863900000|2022-06-10 12:25:00|1945.1|1943.9|1944.6|1943.4|1945.9|1944.7|1944.6|1943.4|110
1654864200000|2022-06-10 12:30:00|1943.1|1941.9|1934.4|1933.2|1943.1|1941.9|1933.9|1932.7|1425
1654864500000|2022-06-10 12:35:00|1934.9|1933.7|1935.4|1934.2|1937.1|1935.9|1933.4|1932.2|832
1654864800000|2022-06-10 12:40:00|1935.9|1934.7|1934.1|1932.9|1937.9|1936.7|1933.9|1932.7|531
1654865100000|2022-06-10 12:45:00|1934.4|1933.2|1932.9|1931.7|1935.9|1934.7|1932.9|1931.7|596
1654865400000|2022-06-10 12:50:00|1933.1|1931.9|1932.9|1931.7|1933.9|1932.7|1931.9|1930.7|546
1654865700000|2022-06-10 12:55:00|1933.1|1931.9|1929.4|1928.2|1933.4|1932.2|1929.4|1928.2|538
1654866000000|2022-06-10 13:00:00|1929.9|1928.7|1932.9|1931.7|1933.4|1932.2|1929.4|1928.2|495
1654866300000|2022-06-10 13:05:00|1932.6|1931.4|1931.1|1929.9|1932.9|1931.7|1930.4|1929.2|167
1654866600000|2022-06-10 13:10:00|1930.9|1929.7|1931.4|1930.2|1932.4|1931.2|1930.4|1929.2|156
1654866900000|2022-06-10 13:15:00|1931.1|1929.9|1931.4|1930.2|1932.4|1931.2|1930.6|1929.4|206
1654867200000|2022-06-10 13:20:00|1931.9|1930.7|1929.9|1928.7|1932.9|1931.7|1929.4|1928.2|370
1654867500000|2022-06-10 13:25:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1928.9|1927.7|446
1654867800000|2022-06-10 13:30:00|1929.6|1928.4|1926.4|1925.2|1931.9|1930.7|1925.6|1924.4|1197
1654868100000|2022-06-10 13:35:00|1925.9|1924.7|1928.4|1927.2|1928.9|1927.7|1925.9|1924.7|597
1654868400000|2022-06-10 13:40:00|1928.1|1926.9|1929.6|1928.4|1929.9|1928.7|1927.9|1926.7|431
1654868700000|2022-06-10 13:45:00|1929.9|1928.7|1927.4|1926.2|1930.4|1929.2|1927.4|1926.2|309
1654869000000|2022-06-10 13:50:00|1927.9|1926.7|1927.4|1926.2|1928.4|1927.2|1926.4|1925.2|234
1654869300000|2022-06-10 13:55:00|1926.9|1925.7|1927.9|1926.7|1927.9|1926.7|1926.4|1925.2|272
1654869600000|2022-06-10 14:00:00|1927.4|1926.2|1924.9|1923.7|1927.4|1926.2|1923.4|1922.2|701
1654869900000|2022-06-10 14:05:00|1924.4|1923.2|1922.4|1921.2|1925.1|1923.9|1922.4|1921.2|308
1654870200000|2022-06-10 14:10:00|1922.9|1921.7|1918.4|1917.2|1923.4|1922.2|1917.9|1916.7|907
1654870500000|2022-06-10 14:15:00|1918.6|1917.4|1916.9|1915.7|1919.6|1918.4|1916.9|1915.7|356
1654870800000|2022-06-10 14:20:00|1917.4|1916.2|1915.9|1914.7|1917.4|1916.2|1915.4|1914.2|385
1654871100000|2022-06-10 14:25:00|1916.1|1914.9|1914.9|1913.7|1917.9|1916.7|1914.9|1913.7|521
1654871400000|2022-06-10 14:30:00|1915.4|1914.2|1917.4|1916.2|1917.4|1916.2|1914.4|1913.2|252
1654871700000|2022-06-10 14:35:00|1916.9|1915.7|1918.4|1917.2|1918.6|1917.4|1916.4|1915.2|395
1654872000000|2022-06-10 14:40:00|1918.1|1916.9|1919.4|1918.2|1919.9|1918.7|1917.4|1916.2|389
1654872300000|2022-06-10 14:45:00|1919.6|1918.4|1919.9|1918.7|1920.4|1919.2|1918.4|1917.2|496
1654872600000|2022-06-10 14:50:00|1919.6|1918.4|1920.1|1918.9|1921.4|1920.2|1919.4|1918.2|233
1654872900000|2022-06-10 14:55:00|1920.4|1919.2|1915.9|1914.7|1920.4|1919.2|1915.9|1914.7|229
1654873200000|2022-06-10 15:00:00|1915.4|1914.2|1915.9|1914.7|1916.4|1915.2|1915.1|1913.9|241
1654873500000|2022-06-10 15:05:00|1915.4|1914.2|1915.9|1914.7|1916.4|1915.2|1915.4|1914.2|119
1654873800000|2022-06-10 15:10:00|1916.1|1914.9|1915.4|1914.2|1916.4|1915.2|1914.9|1913.7|209
1654874100000|2022-06-10 15:15:00|1914.9|1913.7|1916.4|1915.2|1916.4|1915.2|1914.9|1913.7|186
1654874400000|2022-06-10 15:20:00|1916.6|1915.4|1914.4|1913.2|1916.9|1915.7|1914.4|1913.2|314
1654874700000|2022-06-10 15:25:00|1913.9|1912.7|1913.9|1912.7|1914.9|1913.7|1913.4|1912.2|131
1654875000000|2022-06-10 15:30:00|1914.1|1912.9|1913.9|1912.7|1914.9|1913.7|1912.4|1911.2|215
1654875300000|2022-06-10 15:35:00|1913.4|1912.2|1912.9|1911.7|1914.4|1913.2|1912.9|1911.7|220
1654875600000|2022-06-10 15:40:00|1912.6|1911.4|1914.9|1913.7|1915.4|1914.2|1912.4|1911.2|88
1654875900000|2022-06-10 15:45:00|1915.4|1914.2|1912.9|1911.7|1915.9|1914.7|1912.9|1911.7|119
1654876200000|2022-06-10 15:50:00|1913.4|1912.2|1913.4|1912.2|1914.4|1913.2|1912.4|1911.2|86
1654876500000|2022-06-10 15:55:00|1913.6|1912.4|1915.1|1913.9|1915.9|1914.7|1913.4|1912.2|80
1654876800000|2022-06-10 16:00:00|1914.9|1913.7|1915.1|1913.9|1916.1|1914.9|1914.9|1913.7|235
1654877100000|2022-06-10 16:05:00|1914.9|1913.7|1916.4|1915.2|1917.4|1916.2|1914.9|1913.7|214
1654877400000|2022-06-10 16:10:00|1916.1|1914.9|1914.4|1913.2|1916.4|1915.2|1914.1|1912.9|34
1654877700000|2022-06-10 16:15:00|1913.9|1912.7|1913.4|1912.2|1914.4|1913.2|1912.9|1911.7|80
1654878000000|2022-06-10 16:20:00|1913.9|1912.7|1913.4|1912.2|1914.9|1913.7|1913.4|1912.2|126
1654878300000|2022-06-10 16:25:00|1913.9|1912.7|1913.9|1912.7|1913.9|1912.7|1912.9|1911.7|75
1654878600000|2022-06-10 16:30:00|1914.4|1913.2|1913.4|1912.2|1914.9|1913.7|1912.9|1911.7|110
1654878900000|2022-06-10 16:35:00|1913.1|1911.9|1914.4|1913.2|1914.4|1913.2|1913.1|1911.9|35
1654879200000|2022-06-10 16:40:00|1914.1|1912.9|1915.4|1914.2|1915.9|1914.7|1913.9|1912.7|71
1654879500000|2022-06-10 16:45:00|1915.6|1914.4|1914.4|1913.2|1915.6|1914.4|1913.9|1912.7|45
1654879800000|2022-06-10 16:50:00|1914.1|1912.9|1913.4|1912.2|1914.4|1913.2|1912.9|1911.7|102
1654880100000|2022-06-10 16:55:00|1913.1|1911.9|1914.4|1913.2|1914.4|1913.2|1912.9|1911.7|36
1654880400000|2022-06-10 17:00:00|1914.9|1913.7|1913.9|1912.7|1914.9|1913.7|1912.9|1911.7|74
1654880700000|2022-06-10 17:05:00|1913.4|1912.2|1914.6|1913.4|1914.6|1913.4|1913.4|1912.2|32
1654881000000|2022-06-10 17:10:00|1914.9|1913.7|1913.9|1912.7|1914.9|1913.7|1913.4|1912.2|42
1654881300000|2022-06-10 17:15:00|1913.4|1912.2|1914.4|1913.2|1914.4|1913.2|1913.4|1912.2|119
1654881600000|2022-06-10 17:20:00|1914.6|1913.4|1914.9|1913.7|1915.1|1913.9|1913.9|1912.7|18
1654881900000|2022-06-10 17:25:00|1915.4|1914.2|1915.9|1914.7|1916.4|1915.2|1914.9|1913.7|85
1654882200000|2022-06-10 17:30:00|1915.4|1914.2|1914.4|1913.2|1915.6|1914.4|1913.9|1912.7|104
1654882500000|2022-06-10 17:35:00|1914.6|1913.4|1916.4|1915.2|1916.4|1915.2|1914.6|1913.4|138
1654882800000|2022-06-10 17:40:00|1916.1|1914.9|1916.4|1915.2|1916.4|1915.2|1915.4|1914.2|81
1654883100000|2022-06-10 17:45:00|1915.9|1914.7|1917.9|1916.7|1917.9|1916.7|1915.9|1914.7|105
1654883400000|2022-06-10 17:50:00|1918.1|1916.9|1917.4|1916.2|1918.9|1917.7|1916.9|1915.7|81
1654883700000|2022-06-10 17:55:00|1916.9|1915.7|1916.9|1915.7|1917.4|1916.2|1916.4|1915.2|145
1654884000000|2022-06-10 18:00:00|1916.4|1915.2|1915.4|1914.2|1916.9|1915.7|1915.4|1914.2|98
1654884300000|2022-06-10 18:05:00|1915.6|1914.4|1916.4|1915.2|1916.4|1915.2|1915.4|1914.2|58
1654884600000|2022-06-10 18:10:00|1916.9|1915.7|1916.4|1915.2|1916.9|1915.7|1915.9|1914.7|99
1654884900000|2022-06-10 18:15:00|1916.1|1914.9|1917.9|1916.7|1918.4|1917.2|1915.9|1914.7|154
1654885200000|2022-06-10 18:20:00|1918.4|1917.2|1918.9|1917.7|1918.9|1917.7|1918.1|1916.9|88
1654885500000|2022-06-10 18:25:00|1918.4|1917.2|1917.4|1916.2|1918.9|1917.7|1916.6|1915.4|107
1654885800000|2022-06-10 18:30:00|1917.9|1916.7|1918.1|1916.9|1918.4|1917.2|1917.9|1916.7|57
1654886100000|2022-06-10 18:35:00|1917.9|1916.7|1917.4|1916.2|1918.4|1917.2|1917.4|1916.2|27
1654886400000|2022-06-10 18:40:00|1917.1|1915.9|1916.9|1915.7|1917.4|1916.2|1916.4|1915.2|22
1654886700000|2022-06-10 18:45:00|1916.6|1915.4|1918.4|1917.2|1918.4|1917.2|1916.6|1915.4|36
1654887000000|2022-06-10 18:50:00|1917.9|1916.7|1918.4|1917.2|1918.9|1917.7|1917.9|1916.7|60
1654887300000|2022-06-10 18:55:00|1918.6|1917.4|1919.9|1918.7|1920.6|1919.4|1918.4|1917.2|73
1654887600000|2022-06-10 19:00:00|1920.1|1918.9|1918.4|1917.2|1920.9|1919.7|1917.9|1916.7|82
1654887900000|2022-06-10 19:05:00|1918.1|1916.9|1917.9|1916.7|1918.4|1917.2|1916.9|1915.7|101
1654888200000|2022-06-10 19:10:00|1918.1|1916.9|1918.9|1917.7|1919.4|1918.2|1917.9|1916.7|91
1654888500000|2022-06-10 19:15:00|1919.4|1918.2|1920.9|1919.7|1920.9|1919.7|1919.1|1917.9|93
1654888800000|2022-06-10 19:20:00|1920.4|1919.2|1920.4|1919.2|1920.9|1919.7|1918.4|1917.2|87
1654889100000|2022-06-10 19:25:00|1920.6|1919.4|1921.4|1920.2|1922.9|1921.7|1920.4|1919.2|224
1654889400000|2022-06-10 19:30:00|1920.9|1919.7|1919.4|1918.2|1921.1|1919.9|1919.1|1917.9|152
1654889700000|2022-06-10 19:35:00|1919.9|1918.7|1919.4|1918.2|1920.9|1919.7|1918.9|1917.7|182
1654890000000|2022-06-10 19:40:00|1919.6|1918.4|1918.6|1917.4|1920.4|1919.2|1917.9|1916.7|172
1654890300000|2022-06-10 19:45:00|1918.4|1917.2|1916.4|1915.2|1918.9|1917.7|1915.9|1914.7|143
1654890600000|2022-06-10 19:50:00|1915.9|1914.7|1917.4|1916.2|1918.9|1917.7|1915.9|1914.7|361
1654890900000|2022-06-10 19:55:00|1917.9|1916.7|1914.9|1913.7|1918.4|1917.2|1914.9|1913.7|399
1654891200000|2022-06-10 20:00:00|1915.4|1914.2|1917.4|1916.2|1917.4|1916.2|1914.9|1913.7|116
1654891500000|2022-06-10 20:05:00|1917.1|1915.9|1916.9|1915.7|1917.4|1916.2|1916.9|1915.7|10
1654891800000|2022-06-10 20:10:00|1917.4|1916.2|1917.9|1916.7|1917.9|1916.7|1916.9|1915.7|229
1654892100000|2022-06-10 20:15:00|1918.4|1917.2|1918.9|1917.7|1918.9|1917.7|1918.4|1917.2|286
1654892400000|2022-06-10 20:20:00|1918.4|1917.2|1919.9|1918.7|1920.4|1919.2|1918.4|1917.2|160
1654892700000|2022-06-10 20:25:00|1920.1|1918.9|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|151
1654893000000|2022-06-10 20:30:00|1920.9|1919.7|1920.9|1919.7|1920.9|1919.7|1919.9|1918.7|235
1654893300000|2022-06-10 20:35:00|1921.1|1919.9|1920.9|1919.7|1921.4|1920.2|1920.6|1919.4|73
1654893600000|2022-06-10 20:40:00|1920.6|1919.4|1919.9|1918.7|1920.6|1919.4|1919.9|1918.7|32
1654893900000|2022-06-10 20:45:00|1920.1|1918.9|1915.9|1914.7|1920.1|1918.9|1915.4|1914.2|262
1654894200000|2022-06-10 20:50:00|1916.6|1915.4|1918.4|1916.4|1918.5|1916.7|1916.6|1915.4|54
1654894500000|2022-06-10 20:55:00|1918.5|1916.5|1918|1916|1919|1917|1917.8|1915.8|0
1655071200000|2022-06-12 22:00:00|1911.4|1909.4|1913.1|1911.1|1913.1|1911.1|1911.4|1909.4|0
1655071500000|2022-06-12 22:05:00|1913|1911|1911.2|1909.2|1913.7|1911.7|1911|1909|0
1655071800000|2022-06-12 22:10:00|1911.4|1909.4|1907.2|1905.2|1911.8|1909.8|1906.5|1904.5|0
1655072100000|2022-06-12 22:15:00|1907.4|1905.4|1907.9|1905.9|1908.1|1906.1|1907.4|1905.4|0
1655072400000|2022-06-12 22:20:00|1908|1906|1907.4|1905.4|1908.6|1906.6|1907.4|1905.4|0
1655072700000|2022-06-12 22:25:00|1907.6|1905.6|1909.2|1907.2|1909.3|1907.3|1907.4|1905.4|0
1655073000000|2022-06-12 22:30:00|1909.4|1907.4|1910.4|1908.4|1910.7|1908.7|1909.4|1907.4|0
1655073300000|2022-06-12 22:35:00|1910.5|1908.5|1907.5|1905.5|1910.5|1908.5|1907.5|1905.5|0
1655073600000|2022-06-12 22:40:00|1907.4|1905.4|1907.4|1905.4|1907.5|1905.5|1907.4|1905.4|0
1655073900000|2022-06-12 22:45:00|1907.5|1905.5|1908.3|1906.3|1908.6|1906.6|1907.4|1905.4|0
1655074200000|2022-06-12 22:50:00|1908.2|1906.2|1907.5|1905.5|1908.2|1906.2|1907.4|1905.4|0
1655074500000|2022-06-12 22:55:00|1907.4|1905.4|1908|1906|1908|1906|1906.9|1904.9|0
1655074800000|2022-06-12 23:00:00|1907.8|1905.8|1907.7|1905.7|1908.3|1906.3|1907.3|1905.3|0
1655075100000|2022-06-12 23:05:00|1907.5|1905.5|1908.5|1906.5|1908.5|1906.5|1907.3|1905.3|0
1655075400000|2022-06-12 23:10:00|1908.6|1906.6|1909.9|1907.9|1909.9|1907.9|1908.6|1906.6|0
1655075700000|2022-06-12 23:15:00|1917.2|1915.2|1915.9|1913.9|1917.2|1915.2|1915.9|1913.9|0
1655076000000|2022-06-12 23:20:00|1916|1914|1916.2|1914.2|1916.6|1914.6|1915.8|1913.8|0
1655076300000|2022-06-12 23:25:00|1916.4|1914.4|1917.1|1915.1|1917.3|1915.3|1916|1914|0
1655076600000|2022-06-12 23:30:00|1909.2|1907.2|1907.1|1905.1|1909.2|1907.2|1906.5|1904.5|0
1655076900000|2022-06-12 23:35:00|1907.4|1905.4|1907.7|1905.7|1908.7|1906.7|1907.3|1905.3|0
1655077200000|2022-06-12 23:40:00|1907.6|1905.6|1908|1906|1908|1906|1906.9|1904.9|0
1655077500000|2022-06-12 23:45:00|1908.4|1907.2|1906.4|1905.2|1909.4|1908.2|1905.4|1904.2|1586
1655077800000|2022-06-12 23:50:00|1905.9|1904.7|1905.4|1904.2|1905.9|1904.7|1904.4|1903.2|505
1655078100000|2022-06-12 23:55:00|1904.9|1903.7|1903.9|1902.7|1904.9|1903.7|1901.4|1900.2|1033
1655078400000|2022-06-13 00:00:00|1903.7|1902.9|1908.2|1907.4|1909.7|1908.9|1903.2|1902.4|2510
1655078700000|2022-06-13 00:05:00|1908.7|1907.9|1908.2|1907.4|1909.7|1908.9|1906.7|1905.9|1554
1655079000000|2022-06-13 00:10:00|1907.7|1906.9|1905.2|1904.4|1908.2|1907.4|1904.7|1903.9|1091
1655079300000|2022-06-13 00:15:00|1905.7|1904.9|1906.2|1905.4|1907.7|1906.9|1905.7|1904.9|832
1655079600000|2022-06-13 00:20:00|1905.7|1904.9|1906.7|1905.9|1907.7|1906.9|1905.7|1904.9|783
1655079900000|2022-06-13 00:25:00|1906.4|1905.6|1905.2|1904.4|1907.2|1906.4|1905.2|1904.4|692
1655080200000|2022-06-13 00:30:00|1905.7|1904.9|1904.7|1903.9|1905.7|1904.9|1903.2|1902.4|817
1655080500000|2022-06-13 00:35:00|1904.2|1903.4|1898.7|1897.9|1904.7|1903.9|1898.7|1897.9|2305
1655080800000|2022-06-13 00:40:00|1898.2|1897.4|1900.2|1899.4|1900.2|1899.4|1897.7|1896.9|843
1655081100000|2022-06-13 00:45:00|1899.7|1898.9|1901.2|1900.4|1901.7|1900.9|1899.7|1898.9|546
1655081400000|2022-06-13 00:50:00|1900.7|1899.9|1903.2|1902.4|1903.2|1902.4|1900.7|1899.9|632
1655081700000|2022-06-13 00:55:00|1902.9|1902.1|1902.2|1901.4|1902.9|1902.1|1901.7|1900.9|515
1655082000000|2022-06-13 01:00:00|1901.7|1900.9|1899.7|1898.9|1902.2|1901.4|1899.7|1898.9|499
1655082300000|2022-06-13 01:05:00|1900.2|1899.4|1901.7|1900.9|1901.7|1900.9|1899.7|1898.9|607
1655082600000|2022-06-13 01:10:00|1901.2|1900.4|1901.2|1900.4|1901.7|1900.9|1900.7|1899.9|552
1655082900000|2022-06-13 01:15:00|1901.7|1900.9|1899.7|1898.9|1901.7|1900.9|1899.7|1898.9|615
1655083200000|2022-06-13 01:20:00|1900.2|1899.4|1899.2|1898.4|1900.2|1899.4|1898.7|1897.9|881
1655083500000|2022-06-13 01:25:00|1899.7|1898.9|1895.2|1894.4|1899.7|1898.9|1895.2|1894.4|2242
1655083800000|2022-06-13 01:30:00|1895.7|1894.9|1899.2|1898.4|1899.7|1898.9|1895.2|1894.4|766
1655084100000|2022-06-13 01:35:00|1898.7|1897.9|1897.2|1896.4|1899.2|1898.4|1897.2|1896.4|522
1655084400000|2022-06-13 01:40:00|1897.7|1896.9|1899.2|1898.4|1899.2|1898.4|1896.7|1895.9|454
1655084700000|2022-06-13 01:45:00|1898.9|1898.1|1899.7|1898.9|1900.2|1899.4|1898.7|1897.9|357
1655085000000|2022-06-13 01:50:00|1899.2|1898.4|1899.7|1898.9|1900.2|1899.4|1898.7|1897.9|423
1655085300000|2022-06-13 01:55:00|1899.2|1898.4|1900.2|1899.4|1900.2|1899.4|1898.7|1897.9|497
1655085600000|2022-06-13 02:00:00|1900.7|1899.9|1900.2|1899.4|1901.2|1900.4|1899.7|1898.9|449
1655085900000|2022-06-13 02:05:00|1899.7|1898.9|1900.7|1899.9|1900.7|1899.9|1899.7|1898.9|485
1655086200000|2022-06-13 02:10:00|1900.2|1899.4|1900.7|1899.9|1900.7|1899.9|1900.2|1899.4|301
1655086500000|2022-06-13 02:15:00|1900.2|1899.4|1900.7|1899.9|1901.2|1900.4|1900.2|1899.4|282
1655086800000|2022-06-13 02:20:00|1900.2|1899.4|1901.7|1900.9|1901.7|1900.9|1900.2|1899.4|447
1655087100000|2022-06-13 02:25:00|1902.2|1901.4|1903.7|1902.9|1903.7|1902.9|1902.2|1901.4|854
1655087400000|2022-06-13 02:30:00|1904.2|1903.4|1905.2|1904.4|1905.2|1904.4|1903.7|1902.9|798
1655087700000|2022-06-13 02:35:00|1904.7|1903.9|1905.2|1904.4|1905.2|1904.4|1904.7|1903.9|54
1655088000000|2022-06-13 02:40:00|1905.7|1904.9|1905.7|1904.9|1906.2|1905.4|1905.2|1904.4|268
1655088300000|2022-06-13 02:45:00|1906.2|1905.4|1906.7|1905.9|1907.2|1906.4|1906.2|1905.4|228
1655088600000|2022-06-13 02:50:00|1907.2|1906.4|1906.2|1905.4|1907.2|1906.4|1905.7|1904.9|290
1655088900000|2022-06-13 02:55:00|1906.7|1905.9|1906.2|1905.4|1907.2|1906.4|1906.2|1905.4|205
1655089200000|2022-06-13 03:00:00|1906.7|1905.9|1906.7|1905.9|1906.7|1905.9|1906.2|1905.4|117
1655089500000|2022-06-13 03:05:00|1906.2|1905.4|1905.7|1904.9|1906.7|1905.9|1905.7|1904.9|130
1655089800000|2022-06-13 03:10:00|1905.2|1904.4|1905.2|1904.4|1905.7|1904.9|1905.2|1904.4|204
1655090100000|2022-06-13 03:15:00|1905.7|1904.9|1904.2|1903.4|1905.7|1904.9|1904.2|1903.4|157
1655090400000|2022-06-13 03:20:00|1904.7|1903.9|1904.2|1903.4|1904.7|1903.9|1904.2|1903.4|95
1655090700000|2022-06-13 03:25:00|||||||||83
1655091000000|2022-06-13 03:30:00|1904.7|1903.9|1903.2|1902.4|1904.7|1903.9|1902.2|1901.4|1421
1655091300000|2022-06-13 03:35:00|1903.7|1902.9|1902.7|1901.9|1903.7|1902.9|1901.7|1900.9|981
1655091600000|2022-06-13 03:40:00|1903.2|1902.4|1903.2|1902.4|1903.2|1902.4|1902.7|1901.9|327
1655091900000|2022-06-13 03:45:00|1903.7|1902.9|1903.2|1902.4|1903.7|1902.9|1902.2|1901.4|284
1655092200000|2022-06-13 03:50:00|1903.4|1902.6|1904.2|1903.4|1904.2|1903.4|1903.2|1902.4|297
1655092500000|2022-06-13 03:55:00|1904.7|1903.9|1903.2|1902.4|1904.7|1903.9|1902.7|1901.9|365
1655092800000|2022-06-13 04:00:00|1902.7|1901.9|1902.7|1901.9|1903.2|1902.4|1902.2|1901.4|422
1655093100000|2022-06-13 04:05:00|1903.2|1902.4|1903.7|1902.9|1904.2|1903.4|1902.7|1901.9|374
1655093400000|2022-06-13 04:10:00|1903.2|1902.4|1902.7|1901.9|1903.2|1902.4|1902.2|1901.4|479
1655093700000|2022-06-13 04:15:00|1902.2|1901.4|1902.7|1901.9|1902.7|1901.9|1902.2|1901.4|440
1655094000000|2022-06-13 04:20:00|1903.2|1902.4|1903.2|1902.4|1903.7|1902.9|1903.2|1902.4|223
1655094300000|2022-06-13 04:25:00|1903.7|1902.9|1903.7|1902.9|1903.7|1902.9|1903.2|1902.4|496
1655094600000|2022-06-13 04:30:00|1903.2|1902.4|1903.2|1902.4|1903.7|1902.9|1903.2|1902.4|324
1655094900000|2022-06-13 04:35:00|1903.7|1902.9|1903.2|1902.4|1903.7|1902.9|1903.2|1902.4|320
1655095200000|2022-06-13 04:40:00|1902.7|1901.9|1900.7|1899.9|1902.7|1901.9|1900.2|1899.4|1521
1655095500000|2022-06-13 04:45:00|1900.2|1899.4|1899.7|1898.9|1900.7|1899.9|1899.7|1898.9|520
1655095800000|2022-06-13 04:50:00|1899.2|1898.4|1898.7|1897.9|1899.2|1898.4|1897.7|1896.9|534
1655096100000|2022-06-13 04:55:00|1899.2|1898.4|1899.7|1898.9|1899.9|1899.1|1898.7|1897.9|517
1655096400000|2022-06-13 05:00:00|1899.2|1898.4|1901.7|1900.9|1902.2|1901.4|1899.2|1898.4|862
1655096700000|2022-06-13 05:05:00|1901.2|1900.4|1901.2|1900.4|1901.7|1900.9|1900.7|1899.9|429
1655097000000|2022-06-13 05:10:00|1901.7|1900.9|1901.2|1900.4|1901.7|1900.9|1900.7|1899.9|343
1655097300000|2022-06-13 05:15:00|1900.7|1899.9|1899.7|1898.9|1900.7|1899.9|1899.7|1898.9|502
1655097600000|2022-06-13 05:20:00|1900.2|1899.4|1901.7|1900.9|1902.2|1901.4|1900.2|1899.4|587
1655097900000|2022-06-13 05:25:00|1902.2|1901.4|1901.7|1900.9|1902.2|1901.4|1901.2|1900.4|614
1655098200000|2022-06-13 05:30:00|1901.9|1901.1|1902.2|1901.4|1902.7|1901.9|1901.7|1900.9|617
1655098500000|2022-06-13 05:35:00|1901.7|1900.9|1900.2|1899.4|1902.2|1901.4|1900.2|1899.4|741
1655098800000|2022-06-13 05:40:00|1900.7|1899.9|1899.2|1898.4|1900.7|1899.9|1898.7|1897.9|1180
1655099100000|2022-06-13 05:45:00|1898.7|1897.9|1899.2|1898.4|1900.2|1899.4|1898.7|1897.9|849
1655099400000|2022-06-13 05:50:00|1899.7|1898.9|1901.7|1900.9|1901.7|1900.9|1899.7|1898.9|983
1655099700000|2022-06-13 05:55:00|1901.2|1900.4|1901.7|1900.9|1903.7|1902.9|1901.2|1900.4|3604
1655100000000|2022-06-13 06:00:00|1901.2|1900.4|1898.2|1897.4|1901.2|1900.4|1897.7|1896.9|4214
1655100300000|2022-06-13 06:05:00|1898.4|1897.6|1896.9|1894.9|1898.7|1897.9|1895.2|1894.4|1021
1655100600000|2022-06-13 06:10:00|1897.2|1895.2|1894.8|1892.8|1898.3|1896.3|1894.4|1892.4|4
1655100900000|2022-06-13 06:15:00|1894.9|1892.9|1895.3|1893.3|1897.2|1895.2|1894.9|1892.9|549
1655101200000|2022-06-13 06:20:00|1895.5|1893.5|1896.4|1894.4|1897.1|1895.1|1895.1|1893.1|0
1655101500000|2022-06-13 06:25:00|1896.6|1894.6|1898.3|1896.3|1898.9|1896.9|1896.4|1894.4|0
1655101800000|2022-06-13 06:30:00|1898.4|1896.4|1899.6|1897.6|1900|1898|1897.2|1895.2|0
1655102100000|2022-06-13 06:35:00|1899.7|1897.7|1899.1|1897.1|1900|1898|1899|1897|0
1655102400000|2022-06-13 06:40:00|1899.2|1897.2|1899.1|1897.1|1900.4|1898.4|1898.6|1896.6|0
1655102700000|2022-06-13 06:45:00|1899.4|1897.4|1900|1898|1900.1|1898.1|1899.4|1897.4|0
1655103000000|2022-06-13 06:50:00|1899.9|1897.9|1898.4|1896.4|1900.1|1898.1|1897.7|1895.7|0
1655103300000|2022-06-13 06:55:00|1898.5|1896.5|1897.8|1895.8|1899|1897|1896.8|1894.8|0
1655103600000|2022-06-13 07:00:00|1897.6|1895.6|1899.6|1897.6|1899.6|1897.6|1897.1|1895.1|0
1655103900000|2022-06-13 07:05:00|1899.4|1897.4|1901.8|1899.8|1902.9|1900.9|1899|1897|0
1655104200000|2022-06-13 07:10:00|1901.9|1899.9|1898.6|1896.6|1901.9|1899.9|1898.5|1896.5|0
1655104500000|2022-06-13 07:15:00|1898.5|1896.5|1897.9|1895.9|1900|1898|1897.8|1895.8|0
1655104800000|2022-06-13 07:20:00|1897.8|1895.8|1900.5|1898.5|1900.8|1898.8|1897.4|1895.4|0
1655105100000|2022-06-13 07:25:00|1900.3|1898.3|1896.8|1894.8|1900.5|1898.5|1896|1894|0
1655105400000|2022-06-13 07:30:00|1896.7|1894.7|1893.9|1892.7|1896.7|1894.7|1892.9|1891.7|918
1655105700000|2022-06-13 07:35:00|1894.4|1893.2|1894.4|1893.2|1896.9|1895.7|1893.9|1892.7|317
1655106000000|2022-06-13 07:40:00|1894.9|1893.7|1892.9|1891.7|1895.9|1894.7|1892.9|1891.7|184
1655106300000|2022-06-13 07:45:00|1893.1|1891.9|1895.1|1893.9|1895.9|1894.7|1892.4|1891.2|196
1655106600000|2022-06-13 07:50:00|1894.9|1893.7|1894.9|1893.7|1896.9|1895.7|1894.9|1893.7|87
1655106900000|2022-06-13 07:55:00|1894.6|1893.4|1892.9|1891.7|1895.4|1894.2|1892.9|1891.7|203
1655107200000|2022-06-13 08:00:00|1892.4|1891.2|1889.9|1888.7|1892.9|1891.7|1889.9|1888.7|243
1655107500000|2022-06-13 08:05:00|1890.1|1888.9|1889.9|1888.7|1890.9|1889.7|1888.9|1887.7|496
1655107800000|2022-06-13 08:10:00|1890.4|1889.2|1888.6|1887.4|1891.4|1890.2|1888.4|1887.2|223
1655108100000|2022-06-13 08:15:00|1888.4|1887.2|1886.9|1885.7|1889.4|1888.2|1886.9|1885.7|284
1655108400000|2022-06-13 08:20:00|1887.1|1885.9|1885.4|1884.2|1887.9|1886.7|1885.4|1884.2|311
1655108700000|2022-06-13 08:25:00|1885.9|1884.7|1885.9|1884.7|1887.4|1886.2|1885.9|1884.7|182
1655109000000|2022-06-13 08:30:00|1885.6|1884.4|1888.4|1887.2|1888.4|1887.2|1885.4|1884.2|135
1655109300000|2022-06-13 08:35:00|1888.1|1886.9|1886.4|1885.2|1888.1|1886.9|1884.9|1883.7|244
1655109600000|2022-06-13 08:40:00|1886.9|1885.7|1886.1|1884.9|1888.4|1887.2|1885.4|1884.2|268
1655109900000|2022-06-13 08:45:00|1885.9|1884.7|1883.4|1882.2|1885.9|1884.7|1882.9|1881.7|441
1655110200000|2022-06-13 08:50:00|1883.9|1882.7|1882.9|1881.7|1884.4|1883.2|1881.4|1880.2|267
1655110500000|2022-06-13 08:55:00|1882.6|1881.4|1881.9|1880.7|1883.9|1882.7|1881.9|1880.7|78
1655110800000|2022-06-13 09:00:00|1881.4|1880.2|1884.9|1883.7|1884.9|1883.7|1881.4|1880.2|97
1655111100000|2022-06-13 09:05:00|1885.4|1884.2|1884.9|1883.7|1885.9|1884.7|1883.4|1882.2|215
1655111400000|2022-06-13 09:10:00|1884.6|1883.4|1883.4|1882.2|1884.9|1883.7|1883.1|1881.9|89
1655111700000|2022-06-13 09:15:00|1883.9|1882.7|1883.9|1882.7|1884.9|1883.7|1882.4|1881.2|167
1655112000000|2022-06-13 09:20:00|1883.6|1882.4|1883.9|1882.7|1885.9|1884.7|1883.4|1882.2|92
1655112300000|2022-06-13 09:25:00|1884.4|1883.2|1883.4|1882.2|1884.4|1883.2|1883.4|1882.2|74
1655112600000|2022-06-13 09:30:00|1883.9|1882.7|1884.4|1883.2|1884.4|1883.2|1882.9|1881.7|90
1655112900000|2022-06-13 09:35:00|1884.9|1883.7|1884.4|1883.2|1885.9|1884.7|1882.9|1881.7|251
1655113200000|2022-06-13 09:40:00|1884.6|1883.4|1883.4|1882.2|1885.4|1884.2|1882.4|1881.2|208
1655113500000|2022-06-13 09:45:00|1883.1|1881.9|1884.4|1883.2|1884.4|1883.2|1882.9|1881.7|84
1655113800000|2022-06-13 09:50:00|1884.1|1882.9|1883.4|1882.2|1884.4|1883.2|1883.1|1881.9|81
1655114100000|2022-06-13 09:55:00|1882.9|1881.7|1882.9|1881.7|1884.4|1883.2|1882.9|1881.7|142
1655114400000|2022-06-13 10:00:00|1883.1|1881.9|1883.4|1882.2|1883.9|1882.7|1881.9|1880.7|135
1655114700000|2022-06-13 10:05:00|1882.9|1881.7|1885.4|1884.2|1885.4|1884.2|1882.9|1881.7|51
1655115000000|2022-06-13 10:10:00|1885.1|1883.9|1885.9|1884.7|1886.1|1884.9|1884.9|1883.7|47
1655115300000|2022-06-13 10:15:00|1885.4|1884.2|1885.1|1883.9|1885.9|1884.7|1884.4|1883.2|119
1655115600000|2022-06-13 10:20:00|1885.4|1884.2|1884.9|1883.7|1885.6|1884.4|1884.9|1883.7|44
1655115900000|2022-06-13 10:25:00|1884.4|1883.2|1884.4|1883.2|1885.4|1884.2|1884.4|1883.2|19
1655116200000|2022-06-13 10:30:00|1884.9|1883.7|1886.4|1885.2|1886.4|1885.2|1884.4|1883.2|77
1655116500000|2022-06-13 10:35:00|1886.6|1885.4|1884.9|1883.7|1886.9|1885.7|1884.9|1883.7|136
1655116800000|2022-06-13 10:40:00|1885.1|1883.9|1886.4|1885.2|1886.4|1885.2|1884.9|1883.7|34
1655117100000|2022-06-13 10:45:00|1885.9|1884.7|1884.9|1883.7|1886.4|1885.2|1884.9|1883.7|34
1655117400000|2022-06-13 10:50:00|1885.1|1883.9|1885.6|1884.4|1885.9|1884.7|1884.4|1883.2|93
1655117700000|2022-06-13 10:55:00|1885.4|1884.2|1883.9|1882.7|1885.9|1884.7|1883.9|1882.7|70
1655118000000|2022-06-13 11:00:00|1884.1|1882.9|1887.4|1886.2|1887.9|1886.7|1884.1|1882.9|127
1655118300000|2022-06-13 11:05:00|1887.1|1885.9|1885.9|1884.7|1887.9|1886.7|1885.9|1884.7|26
1655118600000|2022-06-13 11:10:00|1885.6|1884.4|1885.4|1884.2|1886.4|1885.2|1884.9|1883.7|124
1655118900000|2022-06-13 11:15:00|1885.1|1883.9|1884.4|1883.2|1885.9|1884.7|1883.9|1882.7|127
1655119200000|2022-06-13 11:20:00|1883.9|1882.7|1882.9|1881.7|1884.4|1883.2|1882.9|1881.7|79
1655119500000|2022-06-13 11:25:00|1883.1|1881.9|1883.4|1882.2|1884.4|1883.2|1881.9|1880.7|135
1655119800000|2022-06-13 11:30:00|1883.9|1882.7|1882.4|1881.2|1884.6|1883.4|1882.1|1880.9|81
1655120100000|2022-06-13 11:35:00|1882.6|1881.4|1883.1|1881.9|1883.9|1882.7|1882.4|1881.2|66
1655120400000|2022-06-13 11:40:00|1883.4|1882.2|1882.4|1881.2|1883.4|1882.2|1882.1|1880.9|54
1655120700000|2022-06-13 11:45:00|1882.1|1880.9|1881.9|1880.7|1882.9|1881.7|1881.9|1880.7|95
1655121000000|2022-06-13 11:50:00|1882.1|1880.9|1882.4|1881.2|1882.4|1881.2|1881.4|1880.2|80
1655121300000|2022-06-13 11:55:00|1881.9|1880.7|1881.4|1880.2|1882.4|1881.2|1881.4|1880.2|82
1655121600000|2022-06-13 12:00:00|1881.9|1880.7|1882.9|1881.7|1883.4|1882.2|1881.6|1880.4|122
1655121900000|2022-06-13 12:05:00|1883.4|1882.2|1883.4|1882.2|1883.6|1882.4|1881.9|1880.7|156
1655122200000|2022-06-13 12:10:00|1883.9|1882.7|1884.6|1883.4|1884.9|1883.7|1883.9|1882.7|115
1655122500000|2022-06-13 12:15:00|1884.9|1883.7|1885.9|1884.7|1886.4|1885.2|1884.9|1883.7|302
1655122800000|2022-06-13 12:20:00|1885.6|1884.4|1885.4|1884.2|1885.9|1884.7|1884.9|1883.7|247
1655123100000|2022-06-13 12:25:00|1885.1|1883.9|1884.4|1883.2|1885.4|1884.2|1883.9|1882.7|83
1655123400000|2022-06-13 12:30:00|1884.1|1882.9|1883.9|1882.7|1885.4|1884.2|1883.9|1882.7|105
1655123700000|2022-06-13 12:35:00|1884.1|1882.9|1884.9|1883.7|1884.9|1883.7|1883.4|1882.2|84
1655124000000|2022-06-13 12:40:00|1884.4|1883.2|1883.4|1882.2|1884.9|1883.7|1882.9|1881.7|151
1655124300000|2022-06-13 12:45:00|1882.9|1881.7|1881.4|1880.2|1883.4|1882.2|1881.4|1880.2|188
1655124600000|2022-06-13 12:50:00|1881.6|1880.4|1881.4|1880.2|1882.4|1881.2|1881.4|1880.2|238
1655124900000|2022-06-13 12:55:00|1881.9|1880.7|1879.9|1878.7|1881.9|1880.7|1879.9|1878.7|131
1655125200000|2022-06-13 13:00:00|1879.6|1878.4|1879.4|1878.2|1880.4|1879.2|1879.4|1878.2|155
1655125500000|2022-06-13 13:05:00|1879.6|1878.4|1879.9|1878.7|1880.9|1879.7|1879.1|1877.9|237
1655125800000|2022-06-13 13:10:00|1879.6|1878.4|1880.9|1879.7|1881.4|1880.2|1879.4|1878.2|143
1655126100000|2022-06-13 13:15:00|1881.4|1880.2|1880.4|1879.2|1881.9|1880.7|1880.4|1879.2|107
1655126400000|2022-06-13 13:20:00|1880.1|1878.9|1879.9|1878.7|1880.4|1879.2|1879.6|1878.4|116
1655126700000|2022-06-13 13:25:00|1879.4|1878.2|1878.9|1877.7|1880.4|1879.2|1878.9|1877.7|219
1655127000000|2022-06-13 13:30:00|1879.4|1878.2|1883.9|1882.7|1884.9|1883.7|1879.4|1878.2|396
1655127300000|2022-06-13 13:35:00|1884.4|1883.2|1878.9|1877.7|1884.4|1883.2|1878.9|1877.7|435
1655127600000|2022-06-13 13:40:00|1879.4|1878.2|1878.9|1877.7|1879.9|1878.7|1876.9|1875.7|455
1655127900000|2022-06-13 13:45:00|1879.4|1878.2|1876.9|1875.7|1881.9|1880.7|1876.9|1875.7|442
1655128200000|2022-06-13 13:50:00|1877.1|1875.9|1876.6|1875.4|1878.4|1877.2|1876.1|1874.9|193
1655128500000|2022-06-13 13:55:00|1876.9|1875.7|1876.4|1875.2|1877.9|1876.7|1875.9|1874.7|259
1655128800000|2022-06-13 14:00:00|1876.1|1874.9|1876.9|1875.7|1879.4|1878.2|1875.9|1874.7|205
1655129100000|2022-06-13 14:05:00|1876.6|1875.4|1876.9|1875.7|1879.4|1878.2|1876.4|1875.2|249
1655129400000|2022-06-13 14:10:00|1876.4|1875.2|1874.1|1872.9|1877.4|1876.2|1873.6|1872.4|262
1655129700000|2022-06-13 14:15:00|1873.9|1872.7|1871.4|1870.2|1874.4|1873.2|1870.9|1869.7|374
1655130000000|2022-06-13 14:20:00|1871.1|1869.9|1868.6|1867.4|1871.9|1870.7|1868.4|1867.2|416
1655130300000|2022-06-13 14:25:00|1868.9|1867.7|1868.9|1867.7|1869.9|1868.7|1868.4|1867.2|272
1655130600000|2022-06-13 14:30:00|1869.4|1868.2|1870.1|1868.9|1870.9|1869.7|1868.4|1867.2|402
1655130900000|2022-06-13 14:35:00|1869.9|1868.7|1869.4|1868.2|1871.9|1870.7|1869.4|1868.2|566
1655131200000|2022-06-13 14:40:00|1869.1|1867.9|1866.9|1865.7|1869.9|1868.7|1866.9|1865.7|204
1655131500000|2022-06-13 14:45:00|1867.1|1865.9|1864.4|1863.2|1867.4|1866.2|1864.4|1863.2|792
1655131800000|2022-06-13 14:50:00|1864.1|1862.9|1865.6|1864.4|1866.4|1865.2|1863.4|1862.2|369
1655132100000|2022-06-13 14:55:00|1865.9|1864.7|1865.9|1864.7|1866.9|1865.7|1864.9|1863.7|169
1655132400000|2022-06-13 15:00:00|1865.4|1864.2|1864.6|1863.4|1866.1|1864.9|1863.9|1862.7|336
1655132700000|2022-06-13 15:05:00|1864.9|1863.7|1864.9|1863.7|1865.4|1864.2|1864.1|1862.9|111
1655133000000|2022-06-13 15:10:00|1865.1|1863.9|1866.9|1865.7|1867.4|1866.2|1864.4|1863.2|214
1655133300000|2022-06-13 15:15:00|1867.4|1866.2|1870.4|1869.2|1870.6|1869.4|1866.9|1865.7|262
1655133600000|2022-06-13 15:20:00|1869.9|1868.7|1871.9|1870.7|1871.9|1870.7|1869.4|1868.2|344
1655133900000|2022-06-13 15:25:00|1872.4|1871.2|1868.9|1867.7|1872.4|1871.2|1868.4|1867.2|248
1655134200000|2022-06-13 15:30:00|1869.4|1868.2|1868.4|1867.2|1870.4|1869.2|1866.6|1865.4|295
1655134500000|2022-06-13 15:35:00|1868.1|1866.9|1872.4|1871.2|1872.4|1871.2|1868.1|1866.9|300
1655134800000|2022-06-13 15:40:00|1872.9|1871.7|1872.9|1871.7|1873.9|1872.7|1870.9|1869.7|229
1655135100000|2022-06-13 15:45:00|1873.1|1871.9|1872.4|1871.2|1873.1|1871.9|1870.9|1869.7|72
1655135400000|2022-06-13 15:50:00|1872.6|1871.4|1870.4|1869.2|1873.4|1872.2|1870.4|1869.2|170
1655135700000|2022-06-13 15:55:00|1870.6|1869.4|1870.9|1869.7|1871.6|1870.4|1870.4|1869.2|67
1655136000000|2022-06-13 16:00:00|1871.1|1869.9|1870.4|1869.2|1872.4|1871.2|1869.9|1868.7|132
1655136300000|2022-06-13 16:05:00|1870.1|1868.9|1870.9|1869.7|1872.9|1871.7|1869.4|1868.2|75
1655136600000|2022-06-13 16:10:00|1870.6|1869.4|1872.4|1871.2|1873.9|1872.7|1870.4|1869.2|178
1655136900000|2022-06-13 16:15:00|1872.1|1870.9|1871.4|1870.2|1873.1|1871.9|1870.4|1869.2|133
1655137200000|2022-06-13 16:20:00|1871.6|1870.4|1870.9|1869.7|1872.4|1871.2|1870.4|1869.2|247
1655137500000|2022-06-13 16:25:00|1871.4|1870.2|1871.4|1870.2|1872.4|1871.2|1870.4|1869.2|66
1655137800000|2022-06-13 16:30:00|1871.1|1869.9|1874.9|1873.7|1875.4|1874.2|1870.4|1869.2|270
1655138100000|2022-06-13 16:35:00|1874.4|1873.2|1877.4|1876.2|1878.4|1877.2|1874.4|1873.2|270
1655138400000|2022-06-13 16:40:00|1877.1|1875.9|1872.9|1871.7|1877.4|1876.2|1872.9|1871.7|88
1655138700000|2022-06-13 16:45:00|1873.4|1872.2|1872.1|1870.9|1873.9|1872.7|1871.9|1870.7|75
1655139000000|2022-06-13 16:50:00|1872.4|1871.2|1870.4|1869.2|1872.9|1871.7|1870.4|1869.2|88
1655139300000|2022-06-13 16:55:00|1870.9|1869.7|1869.9|1868.7|1870.9|1869.7|1869.1|1867.9|200
1655139600000|2022-06-13 17:00:00|1869.4|1868.2|1868.4|1867.2|1869.9|1868.7|1868.4|1867.2|136
1655139900000|2022-06-13 17:05:00|1868.1|1866.9|1869.9|1868.7|1869.9|1868.7|1867.9|1866.7|83
1655140200000|2022-06-13 17:10:00|1870.1|1868.9|1869.4|1868.2|1870.1|1868.9|1868.4|1867.2|85
1655140500000|2022-06-13 17:15:00|1869.1|1867.9|1869.9|1868.7|1870.1|1868.9|1868.9|1867.7|64
1655140800000|2022-06-13 17:20:00|1869.6|1868.4|1869.4|1868.2|1870.4|1869.2|1868.9|1867.7|42
1655141100000|2022-06-13 17:25:00|1869.9|1868.7|1869.4|1868.2|1869.9|1868.7|1867.9|1866.7|118
1655141400000|2022-06-13 17:30:00|1868.9|1867.7|1868.4|1867.2|1869.9|1868.7|1867.9|1866.7|155
1655141700000|2022-06-13 17:35:00|1867.9|1866.7|1870.9|1869.7|1870.9|1869.7|1867.9|1866.7|69
1655142000000|2022-06-13 17:40:00|1870.6|1869.4|1873.9|1872.7|1873.9|1872.7|1870.4|1869.2|164
1655142300000|2022-06-13 17:45:00|1873.4|1872.2|1875.6|1874.4|1875.6|1874.4|1873.4|1872.2|61
1655142600000|2022-06-13 17:50:00|1875.4|1874.2|1872.9|1871.7|1875.9|1874.7|1871.9|1870.7|130
1655142900000|2022-06-13 17:55:00|1873.4|1872.2|1874.4|1873.2|1874.9|1873.7|1873.4|1872.2|87
1655143200000|2022-06-13 18:00:00|1874.1|1872.9|1872.4|1871.2|1874.4|1873.2|1871.9|1870.7|48
1655143500000|2022-06-13 18:05:00|1871.9|1870.7|1870.4|1869.2|1872.4|1871.2|1870.4|1869.2|48
1655143800000|2022-06-13 18:10:00|1869.9|1868.7|1868.9|1867.7|1870.4|1869.2|1868.9|1867.7|59
1655144100000|2022-06-13 18:15:00|1869.4|1868.2|1870.4|1869.2|1870.9|1869.7|1869.1|1867.9|68
1655144400000|2022-06-13 18:20:00|1870.6|1869.4|1870.1|1868.9|1871.4|1870.2|1869.9|1868.7|58
1655144700000|2022-06-13 18:25:00|1869.9|1868.7|1870.4|1869.2|1871.4|1870.2|1869.9|1868.7|40
1655145000000|2022-06-13 18:30:00|1870.1|1868.9|1869.9|1868.7|1870.9|1869.7|1867.9|1866.7|117
1655145300000|2022-06-13 18:35:00|1870.1|1868.9|1872.9|1871.7|1873.9|1872.7|1869.9|1868.7|73
1655145600000|2022-06-13 18:40:00|1873.4|1872.2|1872.9|1871.7|1874.4|1873.2|1871.9|1870.7|86
1655145900000|2022-06-13 18:45:00|1873.4|1872.2|1872.4|1871.2|1873.9|1872.7|1871.9|1870.7|151
1655146200000|2022-06-13 18:50:00|1871.9|1870.7|1870.9|1869.7|1872.4|1871.2|1870.4|1869.2|153
1655146500000|2022-06-13 18:55:00|1870.6|1869.4|1869.4|1868.2|1870.9|1869.7|1868.4|1867.2|124
1655146800000|2022-06-13 19:00:00|1868.9|1867.7|1870.9|1869.7|1871.4|1870.2|1868.4|1867.2|194
1655147100000|2022-06-13 19:05:00|1871.4|1870.2|1869.6|1868.4|1871.9|1870.7|1869.4|1868.2|89
1655147400000|2022-06-13 19:10:00|1869.9|1868.7|1867.9|1866.7|1869.9|1868.7|1867.9|1866.7|75
1655147700000|2022-06-13 19:15:00|1868.1|1866.9|1870.9|1869.7|1874.9|1873.7|1866.9|1865.7|1124
1655148000000|2022-06-13 19:20:00|1870.4|1869.2|1868.4|1867.2|1871.4|1870.2|1867.9|1866.7|357
1655148300000|2022-06-13 19:25:00|1868.1|1866.9|1867.9|1866.7|1868.9|1867.7|1867.4|1866.2|233
1655148600000|2022-06-13 19:30:00|1867.4|1866.2|1866.4|1865.2|1867.9|1866.7|1865.4|1864.2|450
1655148900000|2022-06-13 19:35:00|1866.9|1865.7|1865.4|1864.2|1868.4|1867.2|1864.9|1863.7|293
1655149200000|2022-06-13 19:40:00|1865.1|1863.9|1864.4|1863.2|1865.4|1864.2|1863.9|1862.7|318
1655149500000|2022-06-13 19:45:00|1864.1|1862.9|1864.4|1863.2|1866.4|1865.2|1863.9|1862.7|312
1655149800000|2022-06-13 19:50:00|1864.9|1863.7|1866.1|1864.9|1866.4|1865.2|1862.4|1861.2|857
1655150100000|2022-06-13 19:55:00|1866.4|1865.2|1866.4|1865.2|1867.9|1866.7|1865.9|1864.7|305
1655150400000|2022-06-13 20:00:00|1866.9|1865.7|1867.9|1866.7|1867.9|1866.7|1865.4|1864.2|95
1655150700000|2022-06-13 20:05:00|1868.1|1866.9|1868.4|1867.2|1868.6|1867.4|1867.9|1866.7|22
1655151000000|2022-06-13 20:10:00|1868.9|1867.7|1866.9|1865.7|1869.4|1868.2|1866.9|1865.7|77
1655151300000|2022-06-13 20:15:00|1867.4|1866.2|1867.1|1865.9|1867.9|1866.7|1867.1|1865.9|13
1655151600000|2022-06-13 20:20:00|1867.4|1866.2|1866.9|1865.7|1867.4|1866.2|1866.4|1865.2|11
1655151900000|2022-06-13 20:25:00|1866.6|1865.4|1867.4|1866.2|1867.6|1866.4|1866.6|1865.4|1
1655152200000|2022-06-13 20:30:00|1867.6|1866.4|1867.9|1866.7|1868.9|1867.7|1867.6|1866.4|11
1655152500000|2022-06-13 20:35:00|1867.6|1866.4|1868.9|1867.7|1868.9|1867.7|1867.4|1866.2|0
1655152800000|2022-06-13 20:40:00|1868.6|1867.4|1868.4|1867.2|1868.9|1867.7|1868.1|1866.9|10
1655153100000|2022-06-13 20:45:00|1868.6|1867.4|1868.4|1867.2|1868.6|1867.4|1867.9|1866.7|47
1655153400000|2022-06-13 20:50:00|1867.9|1866.7|1868.8|1866.8|1868.8|1866.8|1867.4|1866.2|19
1655153700000|2022-06-13 20:55:00|1868.9|1866.9|1868.9|1866.9|1869.1|1867.1|1868.1|1866.1|1
1655154000000|2022-06-13 21:00:00|1869|1867|1868.7|1866.7|1869|1867|1868.6|1866.6|2
1655154300000|2022-06-13 21:05:00|1868.6|1866.6|1868.8|1866.8|1868.9|1866.9|1868.6|1866.6|0
1655154600000|2022-06-13 21:10:00|1868.7|1866.7|1868.6|1866.6|1868.9|1866.9|1868.5|1866.5|0
1655154900000|2022-06-13 21:15:00|1868.7|1866.7|1868.8|1866.8|1868.9|1866.9|1868.7|1866.7|0
1655155200000|2022-06-13 21:20:00|1868.9|1866.9|1869.2|1867.2|1869.2|1867.2|1868.7|1866.7|0
1655155500000|2022-06-13 21:25:00|1869.3|1867.3|1869.2|1867.2|1869.4|1867.4|1869.1|1867.1|0
1655155800000|2022-06-13 21:30:00|1869.3|1867.3|1869.3|1867.3|1869.5|1867.5|1869.2|1867.2|0
1655156100000|2022-06-13 21:35:00|1869.4|1867.4|1869.4|1867.4|1869.6|1867.6|1869.4|1867.4|0
1655156400000|2022-06-13 21:40:00|1869.2|1867.2|1869.2|1867.2|1869.3|1867.3|1869.2|1867.2|0
1655156700000|2022-06-13 21:45:00|1869.3|1867.3|1869.1|1867.1|1869.3|1867.3|1869|1867|0
1655157000000|2022-06-13 21:50:00|1869|1867|1869.2|1867.2|1869.4|1867.4|1869|1867|0
1655157300000|2022-06-13 21:55:00|1869.1|1867.1|1869.3|1867.3|1869.5|1867.5|1869.1|1867.1|0
1655157600000|2022-06-13 22:00:00|1869.5|1867.5|1871.5|1869.5|1872|1870|1869.5|1867.5|0
1655157900000|2022-06-13 22:05:00|1871.6|1869.6|1873|1871|1873|1871|1871.6|1869.6|0
1655158200000|2022-06-13 22:10:00|1872.9|1870.9|1872.7|1870.7|1872.9|1870.9|1872.6|1870.6|0
1655158500000|2022-06-13 22:15:00|1872.6|1870.6|1873.3|1871.3|1873.6|1871.6|1872.6|1870.6|0
1655158800000|2022-06-13 22:20:00|1873.1|1871.1|1873.1|1871.1|1873.3|1871.3|1872.6|1870.6|0
1655159100000|2022-06-13 22:25:00|1873.3|1871.3|1873.6|1871.6|1873.6|1871.6|1873.2|1871.2|0
1655159400000|2022-06-13 22:30:00|1873.5|1871.5|1872.8|1870.8|1873.7|1871.7|1872.7|1870.7|0
1655159700000|2022-06-13 22:35:00|1872.7|1870.7|1872.6|1870.6|1872.7|1870.7|1872.6|1870.6|0
1655160000000|2022-06-13 22:40:00|1872.4|1870.4|1872.1|1870.1|1872.4|1870.4|1872.1|1870.1|0
1655160300000|2022-06-13 22:45:00|1872|1870|1871.8|1869.8|1872.1|1870.1|1871.7|1869.7|0
1655160600000|2022-06-13 22:50:00|1871.7|1869.7|1871.7|1869.7|1871.8|1869.8|1871.5|1869.5|0
1655160900000|2022-06-13 22:55:00|1871.8|1869.8|1871.2|1869.2|1872.1|1870.1|1871.2|1869.2|0
1655161200000|2022-06-13 23:00:00|1871.3|1869.3|1869.8|1867.8|1871.3|1869.3|1869.8|1867.8|0
1655161500000|2022-06-13 23:05:00|1869.9|1867.9|1870.1|1868.1|1870.4|1868.4|1869.8|1867.8|0
1655161800000|2022-06-13 23:10:00|1870.3|1868.3|1869.3|1867.3|1870.3|1868.3|1869.3|1867.3|0
1655162100000|2022-06-13 23:15:00|1869.5|1867.5|1869.2|1867.2|1869.6|1867.6|1868.5|1866.5|0
1655162400000|2022-06-13 23:20:00|1868.9|1866.9|1869.9|1867.9|1869.9|1867.9|1868.9|1866.9|0
1655162700000|2022-06-13 23:25:00|1869.8|1867.8|1870.6|1868.6|1870.8|1868.8|1869.4|1867.4|0
1655163000000|2022-06-13 23:30:00|1870|1868|1869.3|1867.3|1871.7|1869.7|1868.7|1866.7|0
1655163300000|2022-06-13 23:35:00|1869.6|1867.6|1869.2|1867.2|1869.6|1867.6|1868.4|1866.4|0
1655163600000|2022-06-13 23:40:00|1869.1|1867.1|1868.5|1866.5|1869.6|1867.6|1868.1|1866.1|0
1655163900000|2022-06-13 23:45:00|1868.7|1866.7|1867.4|1866.2|1868.8|1867.2|1865.4|1864.2|1193
1655164200000|2022-06-13 23:50:00|1866.9|1865.7|1866.4|1865.2|1867.9|1866.7|1865.4|1864.2|450
1655164500000|2022-06-13 23:55:00|1865.9|1864.7|1869.4|1868.2|1869.9|1868.7|1865.9|1864.7|673
1655164800000|2022-06-14 00:00:00|1869.2|1868.4|1871.7|1870.9|1874.7|1873.9|1868.7|1867.9|2517
1655165100000|2022-06-14 00:05:00|1872.2|1871.4|1873.2|1872.4|1873.2|1872.4|1868.7|1867.9|1420
1655165400000|2022-06-14 00:10:00|1872.7|1871.9|1873.7|1872.9|1874.2|1873.4|1871.7|1870.9|1392
1655165700000|2022-06-14 00:15:00|1874.2|1873.4|1869.7|1868.9|1874.2|1873.4|1867.2|1866.4|1415
1655166000000|2022-06-14 00:20:00|1869.2|1868.4|1872.2|1871.4|1872.7|1871.9|1868.2|1867.4|840
1655166300000|2022-06-14 00:25:00|1872.7|1871.9|1873.7|1872.9|1874.2|1873.4|1871.2|1870.4|1155
1655166600000|2022-06-14 00:30:00|1874.2|1873.4|1877.2|1876.4|1877.2|1876.4|1871.7|1870.9|1285
1655166900000|2022-06-14 00:35:00|1877.7|1876.9|1876.7|1875.9|1878.2|1877.4|1875.2|1874.4|913
1655167200000|2022-06-14 00:40:00|1877.2|1876.4|1876.2|1875.4|1879.7|1878.9|1876.2|1875.4|1244
1655167500000|2022-06-14 00:45:00|1876.7|1875.9|1874.2|1873.4|1876.7|1875.9|1873.7|1872.9|598
1655167800000|2022-06-14 00:50:00|1873.7|1872.9|1874.7|1873.9|1874.7|1873.9|1872.2|1871.4|675
1655168100000|2022-06-14 00:55:00|1874.9|1874.1|1875.2|1874.4|1876.2|1875.4|1873.7|1872.9|543
1655168400000|2022-06-14 01:00:00|1874.7|1873.9|1873.2|1872.4|1875.4|1874.6|1872.2|1871.4|690
1655168700000|2022-06-14 01:05:00|1873.4|1872.6|1871.2|1870.4|1874.2|1873.4|1870.7|1869.9|718
1655169000000|2022-06-14 01:10:00|1871.7|1870.9|1871.2|1870.4|1872.7|1871.9|1870.7|1869.9|513
1655169300000|2022-06-14 01:15:00|1870.7|1869.9|1869.7|1868.9|1871.7|1870.9|1869.7|1868.9|417
1655169600000|2022-06-14 01:20:00|1870.2|1869.4|1873.2|1872.4|1873.2|1872.4|1870.2|1869.4|400
1655169900000|2022-06-14 01:25:00|1873.7|1872.9|1871.2|1870.4|1873.7|1872.9|1871.2|1870.4|381
1655170200000|2022-06-14 01:30:00|1870.7|1869.9|1871.2|1870.4|1871.2|1870.4|1869.2|1868.4|696
1655170500000|2022-06-14 01:35:00|1870.9|1870.1|1870.7|1869.9|1872.2|1871.4|1870.7|1869.9|293
1655170800000|2022-06-14 01:40:00|1870.2|1869.4|1868.2|1867.4|1870.2|1869.4|1868.2|1867.4|701
1655171100000|2022-06-14 01:45:00|1867.7|1866.9|1868.2|1867.4|1868.7|1867.9|1866.7|1865.9|451
1655171400000|2022-06-14 01:50:00|1867.7|1866.9|1867.2|1866.4|1868.7|1867.9|1866.2|1865.4|1031
1655171700000|2022-06-14 01:55:00|1866.7|1865.9|1867.7|1866.9|1867.7|1866.9|1865.7|1864.9|373
1655172000000|2022-06-14 02:00:00|1867.2|1866.4|1869.4|1868.6|1869.7|1868.9|1867.2|1866.4|500
1655172300000|2022-06-14 02:05:00|1869.7|1868.9|1870.7|1869.9|1870.7|1869.9|1869.2|1868.4|744
1655172600000|2022-06-14 02:10:00|1870.2|1869.4|1870.7|1869.9|1870.7|1869.9|1870.2|1869.4|307
1655172900000|2022-06-14 02:15:00|1870.2|1869.4|1870.2|1869.4|1871.2|1870.4|1869.7|1868.9|434
1655173200000|2022-06-14 02:20:00|1870.7|1869.9|1871.2|1870.4|1871.2|1870.4|1870.2|1869.4|329
1655173500000|2022-06-14 02:25:00|1870.7|1869.9|1870.2|1869.4|1871.2|1870.4|1869.7|1868.9|459
1655173800000|2022-06-14 02:30:00|1870.7|1869.9|1871.2|1870.4|1872.2|1871.4|1870.2|1869.4|221
1655174100000|2022-06-14 02:35:00|1870.7|1869.9|1871.2|1870.4|1871.7|1870.9|1870.7|1869.9|103
1655174400000|2022-06-14 02:40:00|1870.7|1869.9|1870.2|1869.4|1870.7|1869.9|1870.2|1869.4|97
1655174700000|2022-06-14 02:45:00|1869.7|1868.9|1869.7|1868.9|1869.7|1868.9|1869.7|1868.9|99
1655175000000|2022-06-14 02:50:00|1870.2|1869.4|1870.2|1869.4|1870.7|1869.9|1869.7|1868.9|155
1655175300000|2022-06-14 02:55:00|1870.7|1869.9|1871.2|1870.4|1871.2|1870.4|1870.2|1869.4|132
1655175600000|2022-06-14 03:00:00|1871.7|1870.9|1871.2|1870.4|1871.7|1870.9|1870.7|1869.9|93
1655175900000|2022-06-14 03:05:00|1870.7|1869.9|1870.2|1869.4|1870.7|1869.9|1870.2|1869.4|136
1655176200000|2022-06-14 03:10:00|1870.7|1869.9|1869.7|1868.9|1870.7|1869.9|1869.7|1868.9|153
1655176500000|2022-06-14 03:15:00|1869.9|1869.1|1869.2|1868.4|1870.2|1869.4|1869.2|1868.4|94
1655176800000|2022-06-14 03:20:00|1869.7|1868.9|1870.2|1869.4|1870.7|1869.9|1869.7|1868.9|208
1655177100000|2022-06-14 03:25:00|1870.4|1869.6|1871.2|1870.4|1871.7|1870.9|1870.4|1869.6|332
1655177400000|2022-06-14 03:30:00|1871.7|1870.9|1872.7|1871.9|1873.2|1872.4|1871.2|1870.4|1614
1655177700000|2022-06-14 03:35:00|1872.2|1871.4|1869.7|1868.9|1872.2|1871.4|1869.7|1868.9|1069
1655178000000|2022-06-14 03:40:00|1869.2|1868.4|1866.7|1865.9|1869.2|1868.4|1866.2|1865.4|1120
1655178300000|2022-06-14 03:45:00|1866.2|1865.4|1867.2|1866.4|1868.2|1867.4|1865.7|1864.9|660
1655178600000|2022-06-14 03:50:00|1866.7|1865.9|1867.2|1866.4|1867.2|1866.4|1866.2|1865.4|604
1655178900000|2022-06-14 03:55:00|1867.7|1866.9|1865.2|1864.4|1867.7|1866.9|1865.2|1864.4|899
1655179200000|2022-06-14 04:00:00|1865.7|1864.9|1873.2|1872.4|1874.7|1873.9|1865.7|1864.9|1513
1655179500000|2022-06-14 04:05:00|1873.7|1872.9|1875.7|1874.9|1875.7|1874.9|1872.7|1871.9|669
1655179800000|2022-06-14 04:10:00|1875.9|1875.1|1876.7|1875.9|1876.7|1875.9|1875.2|1874.4|705
1655180100000|2022-06-14 04:15:00|1877.2|1876.4|1875.7|1874.9|1877.2|1876.4|1875.7|1874.9|393
1655180400000|2022-06-14 04:20:00|1876.2|1875.4|1874.7|1873.9|1876.2|1875.4|1873.7|1872.9|620
1655180700000|2022-06-14 04:25:00|1874.2|1873.4|1875.7|1874.9|1875.7|1874.9|1873.7|1872.9|320
1655181000000|2022-06-14 04:30:00|1875.2|1874.4|1875.2|1874.4|1875.2|1874.4|1874.2|1873.4|466
1655181300000|2022-06-14 04:35:00|1874.7|1873.9|1874.2|1873.4|1874.7|1873.9|1874.2|1873.4|276
1655181600000|2022-06-14 04:40:00|1873.7|1872.9|1872.7|1871.9|1873.7|1872.9|1872.7|1871.9|691
1655181900000|2022-06-14 04:45:00|1872.2|1871.4|1871.7|1870.9|1872.2|1871.4|1871.2|1870.4|560
1655182200000|2022-06-14 04:50:00|1871.2|1870.4|1872.2|1871.4|1872.2|1871.4|1871.2|1870.4|594
1655182500000|2022-06-14 04:55:00|1871.7|1870.9|1872.7|1871.9|1873.2|1872.4|1871.4|1870.6|526
1655182800000|2022-06-14 05:00:00|1872.2|1871.4|1873.2|1872.4|1873.2|1872.4|1872.2|1871.4|598
1655183100000|2022-06-14 05:05:00|1873.7|1872.9|1873.7|1872.9|1874.7|1873.9|1873.2|1872.4|626
1655183400000|2022-06-14 05:10:00|1874.2|1873.4|1873.7|1872.9|1874.7|1873.9|1872.7|1871.9|797
1655183700000|2022-06-14 05:15:00|1873.2|1872.4|1872.7|1871.9|1873.7|1872.9|1872.2|1871.4|666
1655184000000|2022-06-14 05:20:00|1872.2|1871.4|1872.2|1871.4|1872.7|1871.9|1871.7|1870.9|519
1655184300000|2022-06-14 05:25:00|1872.7|1871.9|1873.7|1872.9|1874.2|1873.4|1872.2|1871.4|809
1655184600000|2022-06-14 05:30:00|1873.2|1872.4|1872.2|1871.4|1873.7|1872.9|1871.7|1870.9|1165
1655184900000|2022-06-14 05:35:00|1871.7|1870.9|1871.7|1870.9|1872.7|1871.9|1871.2|1870.4|752
1655185200000|2022-06-14 05:40:00|1872.2|1871.4|1875.7|1874.9|1875.7|1874.9|1872.2|1871.4|590
1655185500000|2022-06-14 05:45:00|1875.2|1874.4|1876.7|1875.9|1877.7|1876.9|1875.2|1874.4|1588
1655185800000|2022-06-14 05:50:00|1876.2|1875.4|1878.2|1877.4|1878.7|1877.9|1876.2|1875.4|1483
1655186100000|2022-06-14 05:55:00|1878.7|1877.9|1877.2|1876.4|1880.2|1879.4|1877.2|1876.4|3665
1655186400000|2022-06-14 06:00:00|1876.7|1875.9|1879.2|1878.4|1879.7|1878.9|1876.2|1875.4|4169
1655186700000|2022-06-14 06:05:00|1878.7|1877.9|1882|1880|1882.2|1880.9|1877.7|1876.9|1007
1655187000000|2022-06-14 06:10:00|1882.1|1880.1|1882.9|1880.9|1883.3|1881.3|1879.8|1877.8|1
1655187300000|2022-06-14 06:15:00|1882.7|1880.7|1883.2|1881.2|1884.1|1882.1|1882.4|1880.4|497
1655187600000|2022-06-14 06:20:00|1883.3|1881.3|1882.4|1880.4|1884.1|1882.1|1882.3|1880.3|0
1655187900000|2022-06-14 06:25:00|1882.6|1880.6|1882|1880|1883|1881|1881.9|1879.9|0
1655188200000|2022-06-14 06:30:00|1881.9|1879.9|1882.9|1880.9|1883.5|1881.5|1881.9|1879.9|0
1655188500000|2022-06-14 06:35:00|1883.1|1881.1|1882.1|1880.1|1883.1|1881.1|1882|1880|0
1655188800000|2022-06-14 06:40:00|1882|1880|1882.7|1880.7|1882.8|1880.8|1881.9|1879.9|0
1655189100000|2022-06-14 06:45:00|1882.8|1880.8|1883.7|1881.7|1884|1882|1881.9|1879.9|0
1655189400000|2022-06-14 06:50:00|1883.6|1881.6|1883.1|1881.1|1883.6|1881.6|1882.8|1880.8|0
1655189700000|2022-06-14 06:55:00|1883|1881|1882.2|1880.2|1883|1881|1881.4|1879.4|0
1655190000000|2022-06-14 07:00:00|1881.9|1879.9|1880.9|1878.9|1882.2|1880.2|1880.4|1878.4|0
1655190300000|2022-06-14 07:05:00|1880.7|1878.7|1879.1|1877.1|1882.4|1880.4|1879.1|1877.1|0
1655190600000|2022-06-14 07:10:00|1878.9|1876.9|1877.4|1875.4|1880.3|1878.3|1877.2|1875.2|0
1655190900000|2022-06-14 07:15:00|1877.2|1875.2|1877.3|1875.3|1878.1|1876.1|1875.7|1873.7|0
1655191200000|2022-06-14 07:20:00|1877.1|1875.1|1875|1873|1877.3|1875.3|1873.8|1871.8|0
1655191500000|2022-06-14 07:25:00|1875.1|1873.1|1874.9|1872.9|1875.5|1873.5|1873|1871|0
1655191800000|2022-06-14 07:30:00|1874.8|1872.8|1874.4|1873.2|1875.6|1874.4|1872.4|1871.2|987
1655192100000|2022-06-14 07:35:00|1874.6|1873.4|1873.9|1872.7|1874.9|1873.7|1873.4|1872.2|210
1655192400000|2022-06-14 07:40:00|1874.4|1873.2|1876.9|1875.7|1876.9|1875.7|1874.1|1872.9|332
1655192700000|2022-06-14 07:45:00|1876.4|1875.2|1878.4|1877.2|1878.9|1877.7|1876.4|1875.2|548
1655193000000|2022-06-14 07:50:00|1877.9|1876.7|1877.9|1876.7|1880.4|1879.2|1877.4|1876.2|251
1655193300000|2022-06-14 07:55:00|1877.6|1876.4|1876.9|1875.7|1877.9|1876.7|1876.1|1874.9|250
1655193600000|2022-06-14 08:00:00|1877.1|1875.9|1875.1|1873.9|1877.4|1876.2|1873.4|1872.2|202
1655193900000|2022-06-14 08:05:00|1875.4|1874.2|1873.4|1872.2|1875.4|1874.2|1873.1|1871.9|142
1655194200000|2022-06-14 08:10:00|1873.6|1872.4|1874.6|1873.4|1875.9|1874.7|1873.4|1872.2|88
1655194500000|2022-06-14 08:15:00|1874.4|1873.2|1871.9|1870.7|1875.4|1874.2|1871.9|1870.7|339
1655194800000|2022-06-14 08:20:00|1872.1|1870.9|1872.9|1871.7|1873.9|1872.7|1872.1|1870.9|91
1655195100000|2022-06-14 08:25:00|1873.1|1871.9|1871.4|1870.2|1873.9|1872.7|1871.4|1870.2|95
1655195400000|2022-06-14 08:30:00|1870.9|1869.7|1873.4|1872.2|1873.4|1872.2|1870.9|1869.7|112
1655195700000|2022-06-14 08:35:00|1873.6|1872.4|1871.1|1869.9|1873.9|1872.7|1871.1|1869.9|203
1655196000000|2022-06-14 08:40:00|1870.9|1869.7|1869.9|1868.7|1871.4|1870.2|1869.4|1868.2|229
1655196300000|2022-06-14 08:45:00|1870.4|1869.2|1869.4|1868.2|1870.9|1869.7|1868.9|1867.7|166
1655196600000|2022-06-14 08:50:00|1869.6|1868.4|1868.4|1867.2|1869.9|1868.7|1868.4|1867.2|110
1655196900000|2022-06-14 08:55:00|1868.6|1867.4|1867.9|1866.7|1869.4|1868.2|1866.9|1865.7|270
1655197200000|2022-06-14 09:00:00|1867.4|1866.2|1868.4|1867.2|1869.4|1868.2|1867.4|1866.2|203
1655197500000|2022-06-14 09:05:00|1868.6|1867.4|1867.9|1866.7|1868.9|1867.7|1866.9|1865.7|130
1655197800000|2022-06-14 09:10:00|1867.6|1866.4|1866.4|1865.2|1867.9|1866.7|1865.9|1864.7|189
1655198100000|2022-06-14 09:15:00|1866.1|1864.9|1867.9|1866.7|1868.4|1867.2|1865.4|1864.2|476
1655198400000|2022-06-14 09:20:00|1868.1|1866.9|1869.4|1868.2|1869.4|1868.2|1867.4|1866.2|141
1655198700000|2022-06-14 09:25:00|1868.9|1867.7|1866.9|1865.7|1869.4|1868.2|1866.9|1865.7|201
1655199000000|2022-06-14 09:30:00|1867.4|1866.2|1866.4|1865.2|1868.4|1867.2|1866.4|1865.2|101
1655199300000|2022-06-14 09:35:00|1866.9|1865.7|1868.6|1867.4|1869.4|1868.2|1866.4|1865.2|178
1655199600000|2022-06-14 09:40:00|1868.9|1867.7|1868.9|1867.7|1869.4|1868.2|1868.1|1866.9|119
1655199900000|2022-06-14 09:45:00|1868.6|1867.4|1868.4|1867.2|1868.9|1867.7|1867.4|1866.2|339
1655200200000|2022-06-14 09:50:00|1867.9|1866.7|1867.9|1866.7|1868.9|1867.7|1867.4|1866.2|224
1655200500000|2022-06-14 09:55:00|1867.4|1866.2|1866.4|1865.2|1867.9|1866.7|1866.4|1865.2|126
1655200800000|2022-06-14 10:00:00|1866.6|1865.4|1864.4|1863.2|1866.6|1865.4|1863.4|1862.2|297
1655201100000|2022-06-14 10:05:00|1864.1|1862.9|1866.4|1865.2|1866.4|1865.2|1863.9|1862.7|267
1655201400000|2022-06-14 10:10:00|1866.1|1864.9|1863.4|1862.2|1866.4|1865.2|1863.4|1862.2|116
1655201700000|2022-06-14 10:15:00|1863.9|1862.7|1861.9|1860.7|1863.9|1862.7|1861.9|1860.7|379
1655202000000|2022-06-14 10:20:00|1862.1|1860.9|1862.6|1861.4|1863.4|1862.2|1861.4|1860.2|131
1655202300000|2022-06-14 10:25:00|1862.4|1861.2|1862.4|1861.2|1862.9|1861.7|1861.4|1860.2|98
1655202600000|2022-06-14 10:30:00|1861.9|1860.7|1864.9|1863.7|1865.9|1864.7|1861.9|1860.7|507
1655202900000|2022-06-14 10:35:00|1864.4|1863.2|1864.4|1863.2|1865.4|1864.2|1863.4|1862.2|69
1655203200000|2022-06-14 10:40:00|1863.9|1862.7|1864.4|1863.2|1864.9|1863.7|1863.4|1862.2|113
1655203500000|2022-06-14 10:45:00|1864.9|1863.7|1865.4|1864.2|1866.4|1865.2|1864.6|1863.4|90
1655203800000|2022-06-14 10:50:00|1865.6|1864.4|1864.9|1863.7|1865.9|1864.7|1864.9|1863.7|131
1655204100000|2022-06-14 10:55:00|1864.4|1863.2|1863.4|1862.2|1864.9|1863.7|1863.4|1862.2|238
1655204400000|2022-06-14 11:00:00|1863.9|1862.7|1863.4|1862.2|1864.4|1863.2|1861.9|1860.7|103
1655204700000|2022-06-14 11:05:00|1863.1|1861.9|1861.9|1860.7|1863.6|1862.4|1861.6|1860.4|52
1655205000000|2022-06-14 11:10:00|1862.1|1860.9|1864.9|1863.7|1864.9|1863.7|1862.1|1860.9|48
1655205300000|2022-06-14 11:15:00|1865.1|1863.9|1864.9|1863.7|1865.4|1864.2|1864.4|1863.2|47
1655205600000|2022-06-14 11:20:00|1865.1|1863.9|1866.9|1865.7|1866.9|1865.7|1865.1|1863.9|126
1655205900000|2022-06-14 11:25:00|1867.1|1865.9|1865.4|1864.2|1867.4|1866.2|1865.4|1864.2|102
1655206200000|2022-06-14 11:30:00|1864.9|1863.7|1864.9|1863.7|1865.9|1864.7|1864.9|1863.7|40
1655206500000|2022-06-14 11:35:00|1864.4|1863.2|1864.4|1863.2|1864.6|1863.4|1863.4|1862.2|32
1655206800000|2022-06-14 11:40:00|1863.9|1862.7|1863.6|1862.4|1864.4|1863.2|1862.9|1861.7|92
1655207100000|2022-06-14 11:45:00|1863.9|1862.7|1863.4|1862.2|1863.9|1862.7|1862.9|1861.7|68
1655207400000|2022-06-14 11:50:00|1863.9|1862.7|1862.9|1861.7|1864.4|1863.2|1862.9|1861.7|77
1655207700000|2022-06-14 11:55:00|1863.1|1861.9|1862.4|1861.2|1863.9|1862.7|1862.4|1861.2|94
1655208000000|2022-06-14 12:00:00|1862.9|1861.7|1865.6|1864.4|1867.4|1866.2|1862.4|1861.2|287
1655208300000|2022-06-14 12:05:00|1865.4|1864.2|1865.9|1864.7|1866.4|1865.2|1865.4|1864.2|71
1655208600000|2022-06-14 12:10:00|1865.4|1864.2|1864.9|1863.7|1865.9|1864.7|1864.4|1863.2|69
1655208900000|2022-06-14 12:15:00|1865.4|1864.2|1865.4|1864.2|1866.4|1865.2|1864.9|1863.7|45
1655209200000|2022-06-14 12:20:00|1865.6|1864.4|1865.9|1864.7|1866.9|1865.7|1865.4|1864.2|48
1655209500000|2022-06-14 12:25:00|1865.4|1864.2|1865.4|1864.2|1866.4|1865.2|1865.4|1864.2|46
1655209800000|2022-06-14 12:30:00|1865.9|1864.7|1870.9|1869.7|1870.9|1869.7|1865.9|1864.7|640
1655210100000|2022-06-14 12:35:00|1870.6|1869.4|1871.1|1869.9|1871.4|1870.2|1869.1|1867.9|429
1655210400000|2022-06-14 12:40:00|1871.4|1870.2|1873.1|1871.9|1874.9|1873.7|1870.9|1869.7|686
1655210700000|2022-06-14 12:45:00|1873.4|1872.2|1869.9|1868.7|1873.4|1872.2|1869.9|1868.7|182
1655211000000|2022-06-14 12:50:00|1870.4|1869.2|1872.1|1870.9|1873.4|1872.2|1869.4|1868.2|442
1655211300000|2022-06-14 12:55:00|1872.4|1871.2|1871.6|1870.4|1872.9|1871.7|1871.4|1870.2|103
1655211600000|2022-06-14 13:00:00|1872.4|1871.2|1872.9|1871.7|1872.9|1871.7|1871.4|1870.2|125
1655211900000|2022-06-14 13:05:00|1872.4|1871.2|1870.4|1869.2|1872.9|1871.7|1869.9|1868.7|226
1655212200000|2022-06-14 13:10:00|1870.1|1868.9|1870.4|1869.2|1870.9|1869.7|1869.9|1868.7|83
1655212500000|2022-06-14 13:15:00|1870.6|1869.4|1872.9|1871.7|1873.4|1872.2|1870.6|1869.4|130
1655212800000|2022-06-14 13:20:00|1872.4|1871.2|1873.4|1872.2|1873.9|1872.7|1872.4|1871.2|106
1655213100000|2022-06-14 13:25:00|1872.9|1871.7|1871.4|1870.2|1873.1|1871.9|1871.4|1870.2|71
1655213400000|2022-06-14 13:30:00|1871.9|1870.7|1870.9|1869.7|1872.9|1871.7|1868.9|1867.7|284
1655213700000|2022-06-14 13:35:00|1871.1|1869.9|1869.9|1868.7|1871.4|1870.2|1869.4|1868.2|140
1655214000000|2022-06-14 13:40:00|1869.4|1868.2|1864.9|1863.7|1869.4|1868.2|1864.9|1863.7|372
1655214300000|2022-06-14 13:45:00|1865.1|1863.9|1868.9|1867.7|1870.4|1869.2|1864.9|1863.7|204
1655214600000|2022-06-14 13:50:00|1869.1|1867.9|1872.9|1871.7|1872.9|1871.7|1866.9|1865.7|259
1655214900000|2022-06-14 13:55:00|1872.4|1871.2|1874.9|1873.7|1875.4|1874.2|1872.4|1871.2|233
1655215200000|2022-06-14 14:00:00|1874.4|1873.2|1873.9|1872.7|1876.6|1875.4|1873.9|1872.7|240
1655215500000|2022-06-14 14:05:00|1873.6|1872.4|1871.4|1870.2|1874.4|1873.2|1870.9|1869.7|107
1655215800000|2022-06-14 14:10:00|1870.9|1869.7|1870.4|1869.2|1872.4|1871.2|1869.9|1868.7|142
1655216100000|2022-06-14 14:15:00|1869.9|1868.7|1868.1|1866.9|1870.4|1869.2|1868.1|1866.9|193
1655216400000|2022-06-14 14:20:00|1868.4|1867.2|1867.4|1866.2|1868.4|1867.2|1865.9|1864.7|225
1655216700000|2022-06-14 14:25:00|1866.9|1865.7|1864.1|1862.9|1867.4|1866.2|1864.1|1862.9|406
1655217000000|2022-06-14 14:30:00|1864.4|1863.2|1865.9|1864.7|1866.9|1865.7|1863.4|1862.2|355
1655217300000|2022-06-14 14:35:00|1866.1|1864.9|1865.9|1864.7|1867.4|1866.2|1864.9|1863.7|163
1655217600000|2022-06-14 14:40:00|1865.4|1864.2|1864.4|1863.2|1865.9|1864.7|1862.4|1861.2|227
1655217900000|2022-06-14 14:45:00|1864.6|1863.4|1868.1|1866.9|1868.1|1866.9|1863.9|1862.7|404
1655218200000|2022-06-14 14:50:00|1867.9|1866.7|1867.4|1866.2|1869.9|1868.7|1867.4|1866.2|254
1655218500000|2022-06-14 14:55:00|1867.1|1865.9|1867.6|1866.4|1868.9|1867.7|1866.9|1865.7|82
1655218800000|2022-06-14 15:00:00|1867.4|1866.2|1868.9|1867.7|1869.9|1868.7|1867.4|1866.2|183
1655219100000|2022-06-14 15:05:00|1868.4|1867.2|1865.4|1864.2|1868.9|1867.7|1865.4|1864.2|734
1655219400000|2022-06-14 15:10:00|1865.9|1864.7|1864.9|1863.7|1866.1|1864.9|1864.9|1863.7|364
1655219700000|2022-06-14 15:15:00|1865.1|1863.9|1865.4|1864.2|1865.9|1864.7|1863.9|1862.7|97
1655220000000|2022-06-14 15:20:00|1865.1|1863.9|1864.9|1863.7|1865.4|1864.2|1862.9|1861.7|504
1655220300000|2022-06-14 15:25:00|1865.4|1864.2|1863.4|1862.2|1865.9|1864.7|1863.4|1862.2|386
1655220600000|2022-06-14 15:30:00|1863.6|1862.4|1863.9|1862.7|1864.4|1863.2|1861.9|1860.7|520
1655220900000|2022-06-14 15:35:00|1864.4|1863.2|1862.9|1861.7|1864.9|1863.7|1861.9|1860.7|434
1655221200000|2022-06-14 15:40:00|1863.4|1862.2|1863.9|1862.7|1864.4|1863.2|1862.4|1861.2|365
1655221500000|2022-06-14 15:45:00|1863.4|1862.2|1862.4|1861.2|1864.4|1863.2|1862.4|1861.2|155
1655221800000|2022-06-14 15:50:00|1862.9|1861.7|1861.9|1860.7|1862.9|1861.7|1861.4|1860.2|449
1655222100000|2022-06-14 15:55:00|1861.4|1860.2|1861.9|1860.7|1862.9|1861.7|1861.4|1860.2|392
1655222400000|2022-06-14 16:00:00|1861.4|1860.2|1859.4|1858.2|1861.4|1860.2|1858.4|1857.2|236
1655222700000|2022-06-14 16:05:00|1858.9|1857.7|1859.9|1858.7|1859.9|1858.7|1858.9|1857.7|40
1655223000000|2022-06-14 16:10:00|1859.6|1858.4|1858.4|1857.2|1859.9|1858.7|1858.4|1857.2|130
1655223300000|2022-06-14 16:15:00|1857.9|1856.7|1860.4|1859.2|1860.6|1859.4|1857.9|1856.7|381
1655223600000|2022-06-14 16:20:00|1860.9|1859.7|1858.9|1857.7|1861.4|1860.2|1858.9|1857.7|145
1655223900000|2022-06-14 16:25:00|1858.4|1857.2|1858.4|1857.2|1859.4|1858.2|1858.4|1857.2|322
1655224200000|2022-06-14 16:30:00|1858.6|1857.4|1857.9|1856.7|1858.9|1857.7|1856.9|1855.7|88
1655224500000|2022-06-14 16:35:00|1857.4|1856.2|1856.9|1855.7|1858.4|1857.2|1856.4|1855.2|94
1655224800000|2022-06-14 16:40:00|1856.4|1855.2|1856.9|1855.7|1857.9|1856.7|1856.4|1855.2|248
1655225100000|2022-06-14 16:45:00|1857.4|1856.2|1858.4|1857.2|1858.4|1857.2|1856.9|1855.7|67
1655225400000|2022-06-14 16:50:00|1858.1|1856.9|1858.9|1857.7|1858.9|1857.7|1856.9|1855.7|56
1655225700000|2022-06-14 16:55:00|1858.6|1857.4|1860.1|1858.9|1860.4|1859.2|1858.6|1857.4|75
1655226000000|2022-06-14 17:00:00|1860.4|1859.2|1860.4|1859.2|1861.4|1860.2|1859.4|1858.2|94
1655226300000|2022-06-14 17:05:00|1860.9|1859.7|1862.4|1861.2|1862.9|1861.7|1859.9|1858.7|129
1655226600000|2022-06-14 17:10:00|1862.9|1861.7|1861.9|1860.7|1863.4|1862.2|1861.4|1860.2|58
1655226900000|2022-06-14 17:15:00|1862.4|1861.2|1864.9|1863.7|1865.9|1864.7|1861.9|1860.7|280
1655227200000|2022-06-14 17:20:00|1864.6|1863.4|1864.9|1863.7|1866.9|1865.7|1864.4|1863.2|81
1655227500000|2022-06-14 17:25:00|1864.4|1863.2|1861.1|1859.9|1864.6|1863.4|1860.9|1859.7|174
1655227800000|2022-06-14 17:30:00|1860.9|1859.7|1858.9|1857.7|1861.9|1860.7|1858.9|1857.7|206
1655228100000|2022-06-14 17:35:00|1859.1|1857.9|1857.9|1856.7|1859.9|1858.7|1857.9|1856.7|183
1655228400000|2022-06-14 17:40:00|1857.4|1856.2|1856.4|1855.2|1857.9|1856.7|1855.9|1854.7|219
1655228700000|2022-06-14 17:45:00|1856.6|1855.4|1856.4|1855.2|1856.9|1855.7|1854.9|1853.7|153
1655229000000|2022-06-14 17:50:00|1856.6|1855.4|1857.9|1856.7|1858.4|1857.2|1855.9|1854.7|79
1655229300000|2022-06-14 17:55:00|1857.6|1856.4|1857.9|1856.7|1859.4|1858.2|1857.6|1856.4|62
1655229600000|2022-06-14 18:00:00|1858.4|1857.2|1859.4|1858.2|1859.9|1858.7|1857.9|1856.7|74
1655229900000|2022-06-14 18:05:00|1859.9|1858.7|1861.6|1860.4|1861.9|1860.7|1859.4|1858.2|80
1655230200000|2022-06-14 18:10:00|1861.9|1860.7|1858.4|1857.2|1861.9|1860.7|1857.9|1856.7|90
1655230500000|2022-06-14 18:15:00|1858.6|1857.4|1859.4|1858.2|1859.4|1858.2|1857.9|1856.7|41
1655230800000|2022-06-14 18:20:00|1859.9|1858.7|1859.4|1858.2|1860.4|1859.2|1858.9|1857.7|52
1655231100000|2022-06-14 18:25:00|1859.6|1858.4|1858.9|1857.7|1859.9|1858.7|1858.4|1857.2|110
1655231400000|2022-06-14 18:30:00|1859.4|1858.2|1859.9|1858.7|1859.9|1858.7|1857.1|1855.9|158
1655231700000|2022-06-14 18:35:00|1860.1|1858.9|1860.4|1859.2|1861.4|1860.2|1859.4|1858.2|54
1655232000000|2022-06-14 18:40:00|1860.6|1859.4|1857.9|1856.7|1860.9|1859.7|1857.9|1856.7|43
1655232300000|2022-06-14 18:45:00|1858.4|1857.2|1857.4|1856.2|1858.9|1857.7|1856.9|1855.7|60
1655232600000|2022-06-14 18:50:00|1857.1|1855.9|1857.4|1856.2|1858.4|1857.2|1856.4|1855.2|73
1655232900000|2022-06-14 18:55:00|1856.9|1855.7|1857.9|1856.7|1857.9|1856.7|1856.9|1855.7|38
1655233200000|2022-06-14 19:00:00|1858.1|1856.9|1858.9|1857.7|1859.4|1858.2|1857.4|1856.2|121
1655233500000|2022-06-14 19:05:00|1858.4|1857.2|1856.9|1855.7|1858.9|1857.7|1856.9|1855.7|89
1655233800000|2022-06-14 19:10:00|1857.4|1856.2|1854.4|1853.2|1857.9|1856.7|1854.4|1853.2|171
1655234100000|2022-06-14 19:15:00|1854.9|1853.7|1853.9|1852.7|1854.9|1853.7|1853.4|1852.2|163
1655234400000|2022-06-14 19:20:00|1854.1|1852.9|1853.9|1852.7|1855.9|1854.7|1853.9|1852.7|140
1655234700000|2022-06-14 19:25:00|1854.1|1852.9|1856.9|1855.7|1857.4|1856.2|1853.9|1852.7|176
1655235000000|2022-06-14 19:30:00|1857.4|1856.2|1859.4|1858.2|1860.9|1859.7|1856.9|1855.7|225
1655235300000|2022-06-14 19:35:00|1859.9|1858.7|1862.9|1861.7|1863.9|1862.7|1859.4|1858.2|264
1655235600000|2022-06-14 19:40:00|1863.4|1862.2|1861.9|1860.7|1864.9|1863.7|1861.9|1860.7|213
1655235900000|2022-06-14 19:45:00|1862.4|1861.2|1865.4|1864.2|1865.4|1864.2|1861.4|1860.2|282
1655236200000|2022-06-14 19:50:00|1864.9|1863.7|1862.9|1861.7|1864.9|1863.7|1862.4|1861.2|579
1655236500000|2022-06-14 19:55:00|1863.4|1862.2|1865.9|1864.7|1865.9|1864.7|1862.9|1861.7|390
1655236800000|2022-06-14 20:00:00|1865.4|1864.2|1863.4|1862.2|1865.9|1864.7|1863.4|1862.2|211
1655237100000|2022-06-14 20:05:00|1863.9|1862.7|1864.4|1863.2|1864.9|1863.7|1863.6|1862.4|28
1655237400000|2022-06-14 20:10:00|1864.9|1863.7|1864.4|1863.2|1865.4|1864.2|1864.4|1863.2|89
1655237700000|2022-06-14 20:15:00|1864.1|1862.9|1864.9|1863.7|1864.9|1863.7|1863.9|1862.7|10
1655238000000|2022-06-14 20:20:00|1864.6|1863.4|1865.1|1863.9|1865.4|1864.2|1864.4|1863.2|42
1655238300000|2022-06-14 20:25:00|1864.9|1863.7|1864.4|1863.2|1864.9|1863.7|1864.4|1863.2|3
1655238600000|2022-06-14 20:30:00|1864.1|1862.9|1864.9|1863.7|1865.4|1864.2|1864.1|1862.9|8
1655238900000|2022-06-14 20:35:00|1865.4|1864.2|1865.4|1864.2|1865.4|1864.2|1864.9|1863.7|2
1655239200000|2022-06-14 20:40:00|1865.9|1864.7|1865.4|1864.2|1865.9|1864.7|1865.4|1864.2|9
1655239500000|2022-06-14 20:45:00|1864.9|1863.7|1864.4|1863.2|1865.4|1864.2|1864.4|1863.2|51
1655239800000|2022-06-14 20:50:00|1864.6|1863.4|1866.6|1864.6|1866.6|1864.6|1864.6|1863.4|25
1655240100000|2022-06-14 20:55:00|1866.4|1864.4|1866.6|1864.6|1866.7|1864.7|1866.1|1864.1|0
1655240400000|2022-06-14 21:00:00|1866.3|1864.3|1866.7|1864.7|1866.7|1864.7|1866.3|1864.3|3
1655240700000|2022-06-14 21:05:00|1866.8|1864.8|1866.3|1864.3|1866.8|1864.8|1866|1864|0
1655241000000|2022-06-14 21:10:00|1866.4|1864.4|1866.5|1864.5|1866.5|1864.5|1866.4|1864.4|0
1655241300000|2022-06-14 21:15:00|1866.4|1864.4|1866.2|1864.2|1866.5|1864.5|1866.2|1864.2|0
1655241600000|2022-06-14 21:20:00|1866.3|1864.3|1866.3|1864.3|1866.3|1864.3|1866.3|1864.3|0
1655241900000|2022-06-14 21:25:00|1866.2|1864.2|1866.2|1864.2|1866.2|1864.2|1866.2|1864.2|0
1655242500000|2022-06-14 21:35:00|1866.3|1864.3|1866.3|1864.3|1866.3|1864.3|1866.3|1864.3|0
1655242800000|2022-06-14 21:40:00|1866.4|1864.4|1866.7|1864.7|1866.7|1864.7|1866.3|1864.3|0
1655243100000|2022-06-14 21:45:00|1866.6|1864.6|1866.7|1864.7|1866.7|1864.7|1866.6|1864.6|0
1655243400000|2022-06-14 21:50:00|1866.6|1864.6|1866.5|1864.5|1866.6|1864.6|1866.4|1864.4|0
1655243700000|2022-06-14 21:55:00|1866.4|1864.4|1866.5|1864.5|1866.5|1864.5|1866.4|1864.4|0
1655244000000|2022-06-14 22:00:00|1866.9|1864.9|1869.1|1867.1|1869.2|1867.2|1866.9|1864.9|0
1655244300000|2022-06-14 22:05:00|1869|1867|1868.6|1866.6|1869.2|1867.2|1868.5|1866.5|0
1655244600000|2022-06-14 22:10:00|1868.8|1866.8|1869.6|1867.6|1869.8|1867.8|1868.6|1866.6|0
1655244900000|2022-06-14 22:15:00|1869.3|1867.3|1868|1866|1869.3|1867.3|1868|1866|0
1655245200000|2022-06-14 22:20:00|1868.1|1866.1|1868.6|1866.6|1868.6|1866.6|1868|1866|0
1655245500000|2022-06-14 22:25:00|1868.5|1866.5|1868.5|1866.5|1868.6|1866.6|1868.5|1866.5|0
1655245800000|2022-06-14 22:30:00|1868.4|1866.4|1868.5|1866.5|1868.5|1866.5|1868.1|1866.1|0
1655246100000|2022-06-14 22:35:00|1868.4|1866.4|1869.1|1867.1|1869.1|1867.1|1868.4|1866.4|0
1655246400000|2022-06-14 22:40:00|1870|1868|1869.7|1867.7|1870.1|1868.1|1869.6|1867.6|0
1655246700000|2022-06-14 22:45:00|1869.3|1867.3|1870.1|1868.1|1870.2|1868.2|1869.3|1867.3|0
1655247000000|2022-06-14 22:50:00|1870|1868|1869.6|1867.6|1870|1868|1869.6|1867.6|0
1655247300000|2022-06-14 22:55:00|1869.5|1867.5|1869.2|1867.2|1869.5|1867.5|1869.2|1867.2|0
1655247600000|2022-06-14 23:00:00|1869.1|1867.1|1867.7|1865.7|1869.1|1867.1|1867.6|1865.6|0
1655247900000|2022-06-14 23:05:00|1867.8|1865.8|1867.6|1865.6|1868|1866|1867.5|1865.5|0
1655248200000|2022-06-14 23:10:00|1867.5|1865.5|1866.4|1864.4|1867.5|1865.5|1865.8|1863.8|0
1655248500000|2022-06-14 23:15:00|1866.5|1864.5|1866.4|1864.4|1866.5|1864.5|1865.4|1863.4|0
1655248800000|2022-06-14 23:20:00|1866.5|1864.5|1868|1866|1868.4|1866.4|1866.4|1864.4|0
1655249100000|2022-06-14 23:25:00|1868.1|1866.1|1868.3|1866.3|1868.7|1866.7|1867.9|1865.9|0
1655249400000|2022-06-14 23:30:00|1868.5|1866.5|1869.3|1867.3|1869.4|1867.4|1868.3|1866.3|0
1655249700000|2022-06-14 23:35:00|1869.4|1867.4|1869.3|1867.3|1869.7|1867.7|1867.8|1865.8|0
1655250000000|2022-06-14 23:40:00|1869.2|1867.2|1869.9|1867.9|1870|1868|1867.6|1865.6|0
1655250300000|2022-06-14 23:45:00|1870|1868|1868.9|1867.7|1870.3|1868.7|1867.1|1865.9|1525
1655250600000|2022-06-14 23:50:00|1869.4|1868.2|1873.4|1872.2|1873.4|1872.2|1869.4|1868.2|602
1655250900000|2022-06-14 23:55:00|1873.9|1872.7|1873.9|1872.7|1874.9|1873.7|1871.9|1870.7|646
1655251200000|2022-06-15 00:00:00|1873.7|1872.9|1876.2|1875.4|1877.2|1876.4|1872.2|1871.4|2798
1655251500000|2022-06-15 00:05:00|1875.7|1874.9|1870.7|1869.9|1875.7|1874.9|1869.7|1868.9|1694
1655251800000|2022-06-15 00:10:00|1870.2|1869.4|1871.2|1870.4|1871.4|1870.6|1869.2|1868.4|1040
1655252100000|2022-06-15 00:15:00|1870.9|1870.1|1871.2|1870.4|1872.2|1871.4|1869.7|1868.9|726
1655252400000|2022-06-15 00:20:00|1871.7|1870.9|1869.2|1868.4|1872.2|1871.4|1869.2|1868.4|569
1655252700000|2022-06-15 00:25:00|1868.7|1867.9|1870.2|1869.4|1870.2|1869.4|1867.7|1866.9|891
1655253000000|2022-06-15 00:30:00|1869.7|1868.9|1870.2|1869.4|1872.2|1871.4|1869.2|1868.4|717
1655253300000|2022-06-15 00:35:00|1869.7|1868.9|1868.2|1867.4|1869.7|1868.9|1867.7|1866.9|658
1655253600000|2022-06-15 00:40:00|1867.7|1866.9|1866.7|1865.9|1867.7|1866.9|1865.7|1864.9|1155
1655253900000|2022-06-15 00:45:00|1867.2|1866.4|1866.2|1865.4|1867.7|1866.9|1865.7|1864.9|670
1655254200000|2022-06-15 00:50:00|1865.7|1864.9|1863.7|1862.9|1865.7|1864.9|1863.7|1862.9|1019
1655254500000|2022-06-15 00:55:00|1864.2|1863.4|1865.2|1864.4|1865.7|1864.9|1863.2|1862.4|829
1655254800000|2022-06-15 01:00:00|1865.4|1864.6|1867.2|1866.4|1868.2|1867.4|1864.7|1863.9|553
1655255100000|2022-06-15 01:05:00|1866.7|1865.9|1866.2|1865.4|1867.2|1866.4|1865.7|1864.9|655
1655255400000|2022-06-15 01:10:00|1866.7|1865.9|1863.7|1862.9|1866.7|1865.9|1863.7|1862.9|671
1655255700000|2022-06-15 01:15:00|1863.2|1862.4|1866.2|1865.4|1866.7|1865.9|1863.2|1862.4|574
1655256000000|2022-06-15 01:20:00|1866.7|1865.9|1868.1|1867.3|1868.2|1867.4|1866.2|1865.4|524
1655256300000|2022-06-15 01:25:00|1868.6|1867.8|1868.1|1867.3|1869.1|1868.3|1867.6|1866.8|465
1655256600000|2022-06-15 01:30:00|1867.6|1866.8|1868.6|1867.8|1868.6|1867.8|1867.1|1866.3|524
1655256900000|2022-06-15 01:35:00|1868.1|1867.3|1866.1|1865.3|1868.1|1867.3|1865.6|1864.8|914
1655257200000|2022-06-15 01:40:00|1866.6|1865.8|1868.1|1867.3|1868.6|1867.8|1865.6|1864.8|299
1655257500000|2022-06-15 01:45:00|1867.6|1866.8|1866.6|1865.8|1868.1|1867.3|1866.1|1865.3|308
1655257800000|2022-06-15 01:50:00|1867.1|1866.3|1865.1|1864.3|1867.1|1866.3|1865.1|1864.3|422
1655258100000|2022-06-15 01:55:00|1865.6|1864.8|1865.6|1864.8|1866.1|1865.3|1865.6|1864.8|416
1655258400000|2022-06-15 02:00:00|1866.1|1865.3|1867.6|1866.8|1867.6|1866.8|1865.6|1864.8|674
1655258700000|2022-06-15 02:05:00|1867.1|1866.3|1867.6|1866.8|1867.6|1866.8|1866.1|1865.3|453
1655259000000|2022-06-15 02:10:00|1867.1|1866.3|1868.1|1867.3|1868.1|1867.3|1867.1|1866.3|442
1655259300000|2022-06-15 02:15:00|1867.6|1866.8|1865.6|1864.8|1868.1|1867.3|1865.1|1864.3|528
1655259600000|2022-06-15 02:20:00|1866.1|1865.3|1866.1|1865.3|1866.6|1865.8|1866.1|1865.3|309
1655259900000|2022-06-15 02:25:00|1865.6|1864.8|1863.6|1862.8|1866.6|1865.8|1863.6|1862.8|1046
1655260200000|2022-06-15 02:30:00|1863.1|1862.3|1863.1|1862.3|1863.6|1862.8|1862.1|1861.3|326
1655260500000|2022-06-15 02:35:00|1862.6|1861.8|1864.1|1863.3|1864.6|1863.8|1862.6|1861.8|280
1655260800000|2022-06-15 02:40:00|1864.6|1863.8|1863.6|1862.8|1865.1|1864.3|1863.6|1862.8|292
1655261100000|2022-06-15 02:45:00|1864.1|1863.3|1863.6|1862.8|1864.6|1863.8|1863.1|1862.3|150
1655261400000|2022-06-15 02:50:00|1863.1|1862.3|1862.6|1861.8|1863.6|1862.8|1862.6|1861.8|74
1655261700000|2022-06-15 02:55:00|1863.1|1862.3|1862.8|1862|1863.6|1862.8|1862.6|1861.8|200
1655262000000|2022-06-15 03:00:00|1863.1|1862.3|1863.1|1862.3|1863.6|1862.8|1862.6|1861.8|107
1655262300000|2022-06-15 03:05:00|1863.6|1862.8|1862.6|1861.8|1863.6|1862.8|1862.6|1861.8|149
1655262600000|2022-06-15 03:10:00|1863.1|1862.3|1863.1|1862.3|1863.6|1862.8|1862.6|1861.8|139
1655262900000|2022-06-15 03:15:00|1863.6|1862.8|1863.1|1862.3|1863.6|1862.8|1862.1|1861.3|366
1655263200000|2022-06-15 03:20:00|1863.6|1862.8|1863.6|1862.8|1863.6|1862.8|1863.6|1862.8|39
1655263500000|2022-06-15 03:25:00|1863.1|1862.3|1864.1|1863.3|1864.1|1863.3|1863.1|1862.3|250
1655263800000|2022-06-15 03:30:00|1863.6|1862.8|1863.6|1862.8|1864.1|1863.3|1863.1|1862.3|849
1655264100000|2022-06-15 03:35:00|1863.1|1862.3|1863.1|1862.3|1863.6|1862.8|1861.6|1860.8|843
1655264400000|2022-06-15 03:40:00|1863.6|1862.8|1863.1|1862.3|1863.6|1862.8|1862.6|1861.8|449
1655264700000|2022-06-15 03:45:00|1863.6|1862.8|1863.1|1862.3|1863.6|1862.8|1862.6|1861.8|458
1655265000000|2022-06-15 03:50:00|1863.6|1862.8|1862.6|1861.8|1863.6|1862.8|1862.6|1861.8|164
1655265300000|2022-06-15 03:55:00|1862.8|1862|1862.6|1861.8|1863.1|1862.3|1862.6|1861.8|562
1655265600000|2022-06-15 04:00:00|1862.1|1861.3|1863.1|1862.3|1863.1|1862.3|1862.1|1861.3|434
1655265900000|2022-06-15 04:05:00|1862.6|1861.8|1862.1|1861.3|1862.6|1861.8|1862.1|1861.3|365
1655266200000|2022-06-15 04:10:00|1861.6|1860.8|1861.1|1860.3|1861.6|1860.8|1861.1|1860.3|468
1655266500000|2022-06-15 04:15:00|1860.8|1860|1861.1|1860.3|1861.6|1860.8|1860.6|1859.8|552
1655266800000|2022-06-15 04:20:00|1861.6|1860.8|1861.1|1860.3|1861.6|1860.8|1861.1|1860.3|228
1655267100000|2022-06-15 04:25:00|1861.6|1860.8|1861.1|1860.3|1861.6|1860.8|1860.6|1859.8|422
1655267400000|2022-06-15 04:30:00|1860.6|1859.8|1861.6|1860.8|1861.6|1860.8|1860.6|1859.8|431
1655267700000|2022-06-15 04:35:00|1861.1|1860.3|1861.6|1860.8|1861.6|1860.8|1861.1|1860.3|183
1655268000000|2022-06-15 04:40:00|1862.1|1861.3|1862.1|1861.3|1862.1|1861.3|1861.6|1860.8|530
1655268300000|2022-06-15 04:45:00|1861.6|1860.8|1861.1|1860.3|1862.1|1861.3|1861.1|1860.3|350
1655268600000|2022-06-15 04:50:00|||||||||68
1655268900000|2022-06-15 04:55:00|1860.6|1859.8|1860.1|1859.3|1860.6|1859.8|1859.8|1859|863
1655269200000|2022-06-15 05:00:00|1860.6|1859.8|1860.1|1859.3|1860.6|1859.8|1859.6|1858.8|569
1655269500000|2022-06-15 05:05:00|1859.6|1858.8|1858.1|1857.3|1859.6|1858.8|1858.1|1857.3|1051
1655269800000|2022-06-15 05:10:00|1858.6|1857.8|1857.1|1856.3|1858.6|1857.8|1856.6|1855.8|1290
1655270100000|2022-06-15 05:15:00|1857.6|1856.8|1858.6|1857.8|1858.6|1857.8|1857.6|1856.8|714
1655270400000|2022-06-15 05:20:00|1859.1|1858.3|1857.6|1856.8|1859.1|1858.3|1857.6|1856.8|437
1655270700000|2022-06-15 05:25:00|1858.1|1857.3|1856.6|1855.8|1858.1|1857.3|1856.6|1855.8|966
1655271000000|2022-06-15 05:30:00|1857.1|1856.3|1856.6|1855.8|1857.1|1856.3|1856.6|1855.8|515
1655271300000|2022-06-15 05:35:00|1857.1|1856.3|1858.1|1857.3|1858.1|1857.3|1857.1|1856.3|659
1655271600000|2022-06-15 05:40:00|1857.6|1856.8|1857.6|1856.8|1858.1|1857.3|1857.1|1856.3|636
1655271900000|2022-06-15 05:45:00|1858.1|1857.3|1857.6|1856.8|1858.1|1857.3|1857.6|1856.8|926
1655272200000|2022-06-15 05:50:00|1858.1|1857.3|1859.6|1858.8|1859.6|1858.8|1857.6|1856.8|1319
1655272500000|2022-06-15 05:55:00|1859.1|1858.3|1855.1|1854.3|1860.6|1859.8|1855.1|1854.3|4540
1655272800000|2022-06-15 06:00:00|1854.6|1853.8|1853.6|1852.8|1856.1|1855.3|1852.1|1851.3|5057
1655273100000|2022-06-15 06:05:00|1854.1|1853.3|1856.7|1854.7|1856.7|1855.8|1854.1|1853.3|2349
1655273400000|2022-06-15 06:10:00|1856.6|1854.6|1856.5|1854.5|1856.9|1854.9|1855.3|1853.3|25
1655273700000|2022-06-15 06:15:00|1856.3|1854.3|1857.5|1855.5|1858.2|1856.2|1855.7|1853.7|871
1655274000000|2022-06-15 06:20:00|1857.7|1855.7|1859.1|1857.1|1859.9|1857.9|1857.5|1855.5|0
1655274300000|2022-06-15 06:25:00|1858.9|1856.9|1858.5|1856.5|1858.9|1856.9|1857.7|1855.7|0
1655274600000|2022-06-15 06:30:00|1858.4|1856.4|1857.3|1855.3|1858.6|1856.6|1856.6|1854.6|0
1655274900000|2022-06-15 06:35:00|1857|1855|1856.2|1854.2|1857.7|1855.7|1855.9|1853.9|0
1655275200000|2022-06-15 06:40:00|1856|1854|1856.8|1854.8|1856.9|1854.9|1855.7|1853.7|0
1655275500000|2022-06-15 06:45:00|1856.9|1854.9|1855.8|1853.8|1857.1|1855.1|1855.8|1853.8|0
1655275800000|2022-06-15 06:50:00|1855.6|1853.6|1855.9|1853.9|1856.3|1854.3|1855.2|1853.2|0
1655276100000|2022-06-15 06:55:00|1855.8|1853.8|1856|1854|1856.9|1854.9|1855.6|1853.6|0
1655276400000|2022-06-15 07:00:00|1856.2|1854.2|1856.5|1854.5|1858|1856|1855.6|1853.6|0
1655276700000|2022-06-15 07:05:00|1856.3|1854.3|1856.4|1854.4|1857.1|1855.1|1855.4|1853.4|0
1655277000000|2022-06-15 07:10:00|1856.5|1854.5|1855.1|1853.1|1857.8|1855.8|1855.1|1853.1|0
1655277300000|2022-06-15 07:15:00|1855.3|1853.3|1857.2|1855.2|1857.8|1855.8|1855|1853|0
1655277600000|2022-06-15 07:20:00|1857.1|1855.1|1855.7|1853.7|1857.1|1855.1|1855.4|1853.4|0
1655277900000|2022-06-15 07:25:00|1855.5|1853.5|1856.2|1854.2|1856.5|1854.5|1854.8|1852.8|0
1655278200000|2022-06-15 07:30:00|1855.9|1853.9|1857.8|1856.6|1857.8|1856.6|1854.8|1853.6|1034
1655278500000|2022-06-15 07:35:00|1858.3|1857.1|1856.8|1855.6|1858.8|1857.6|1856.3|1855.1|713
1655278800000|2022-06-15 07:40:00|1856.3|1855.1|1855.3|1854.1|1856.8|1855.6|1854.3|1853.1|556
1655279100000|2022-06-15 07:45:00|1855.8|1854.6|1852.3|1851.1|1855.8|1854.6|1851.3|1850.1|832
1655279400000|2022-06-15 07:50:00|1851.8|1850.6|1854.8|1853.6|1855|1853.8|1851.8|1850.6|382
1655279700000|2022-06-15 07:55:00|1855.3|1854.1|1857.3|1856.1|1857.3|1856.1|1855.3|1854.1|257
1655280000000|2022-06-15 08:00:00|1856.8|1855.6|1855.8|1854.6|1857.3|1856.1|1855.8|1854.6|161
1655280300000|2022-06-15 08:05:00|1856|1854.8|1858.3|1857.1|1858.8|1857.6|1855.8|1854.6|140
1655280600000|2022-06-15 08:10:00|1858.8|1857.6|1859.8|1858.6|1859.8|1858.6|1858.3|1857.1|57
1655280900000|2022-06-15 08:15:00|1859.3|1858.1|1860.8|1859.6|1860.8|1859.6|1859.3|1858.1|102
1655281200000|2022-06-15 08:20:00|1860.5|1859.3|1861.3|1860.1|1861.3|1860.1|1860.3|1859.1|96
1655281500000|2022-06-15 08:25:00|1861.5|1860.3|1861.8|1860.6|1862.8|1861.6|1861.5|1860.3|148
1655281800000|2022-06-15 08:30:00|1862.3|1861.1|1861.8|1860.6|1862.8|1861.6|1861.3|1860.1|71
1655282100000|2022-06-15 08:35:00|1861.5|1860.3|1862.3|1861.1|1862.3|1861.1|1861.3|1860.1|45
1655282400000|2022-06-15 08:40:00|1862.5|1861.3|1860.3|1859.1|1862.8|1861.6|1860.3|1859.1|105
1655282700000|2022-06-15 08:45:00|1860.8|1859.6|1857.8|1856.6|1860.8|1859.6|1857.8|1856.6|66
1655283000000|2022-06-15 08:50:00|1857.5|1856.3|1857.8|1856.6|1858.3|1857.1|1856.8|1855.6|110
1655283300000|2022-06-15 08:55:00|1857.3|1856.1|1857.3|1856.1|1858.8|1857.6|1856.8|1855.6|58
1655283600000|2022-06-15 09:00:00|1856.8|1855.6|1854.8|1853.6|1856.8|1855.6|1854.8|1853.6|174
1655283900000|2022-06-15 09:05:00|1855|1853.8|1855.8|1854.6|1856.3|1855.1|1854.3|1853.1|175
1655284200000|2022-06-15 09:10:00|1855.3|1854.1|1854.3|1853.1|1855.8|1854.6|1853.8|1852.6|136
1655284500000|2022-06-15 09:15:00|1854.8|1853.6|1854.3|1853.1|1855.3|1854.1|1853.8|1852.6|165
1655284800000|2022-06-15 09:20:00|1854.5|1853.3|1854.3|1853.1|1854.8|1853.6|1853.3|1852.1|112
1655285100000|2022-06-15 09:25:00|1854.5|1853.3|1856.3|1855.1|1856.3|1855.1|1854.3|1853.1|86
1655285400000|2022-06-15 09:30:00|1856.8|1855.6|1857.3|1856.1|1857.8|1856.6|1856.3|1855.1|124
1655285700000|2022-06-15 09:35:00|1857|1855.8|1855.8|1854.6|1857.3|1856.1|1855.3|1854.1|66
1655286000000|2022-06-15 09:40:00|1856|1854.8|1857.8|1856.6|1858.8|1857.6|1855.8|1854.6|131
1655286300000|2022-06-15 09:45:00|1858|1856.8|1857|1855.8|1858.3|1857.1|1856.8|1855.6|64
1655286600000|2022-06-15 09:50:00|1857.3|1856.1|1856.5|1855.3|1857.3|1856.1|1856.3|1855.1|111
1655286900000|2022-06-15 09:55:00|1856.3|1855.1|1857.3|1856.1|1857.3|1856.1|1856|1854.8|85
1655287200000|2022-06-15 10:00:00|1856.8|1855.6|1856.3|1855.1|1857.3|1856.1|1855.8|1854.6|39
1655287500000|2022-06-15 10:05:00|1856|1854.8|1854.8|1853.6|1856.3|1855.1|1854.8|1853.6|58
1655287800000|2022-06-15 10:10:00|1855|1853.8|1855.8|1854.6|1855.8|1854.6|1854.8|1853.6|68
1655288100000|2022-06-15 10:15:00|1856.3|1855.1|1855.8|1854.6|1856.3|1855.1|1855.3|1854.1|25
1655288400000|2022-06-15 10:20:00|1855.3|1854.1|1854.5|1853.3|1855.8|1854.6|1854.5|1853.3|56
1655288700000|2022-06-15 10:25:00|1854.8|1853.6|1854.3|1853.1|1854.8|1853.6|1853.8|1852.6|44
1655289000000|2022-06-15 10:30:00|1854|1852.8|1853.8|1852.6|1855.3|1854.1|1853.8|1852.6|54
1655289300000|2022-06-15 10:35:00|1853.3|1852.1|1854.3|1853.1|1854.8|1853.6|1853.3|1852.1|66
1655289600000|2022-06-15 10:40:00|1854.8|1853.6|1854.3|1853.1|1854.8|1853.6|1854.3|1853.1|54
1655289900000|2022-06-15 10:45:00|1853.8|1852.6|1854.3|1853.1|1854.8|1853.6|1853.8|1852.6|13
1655290200000|2022-06-15 10:50:00|1854.5|1853.3|1854.3|1853.1|1855.3|1854.1|1854.3|1853.1|61
1655290500000|2022-06-15 10:55:00|1854.5|1853.3|1854.3|1853.1|1854.8|1853.6|1854.3|1853.1|56
1655290800000|2022-06-15 11:00:00|1854.5|1853.3|1853.5|1852.3|1855.3|1854.1|1853.5|1852.3|69
1655291100000|2022-06-15 11:05:00|1853.3|1852.1|1854.3|1853.1|1854.3|1853.1|1852.8|1851.6|65
1655291400000|2022-06-15 11:10:00|1854.5|1853.3|1855.8|1854.6|1855.8|1854.6|1854.3|1853.1|37
1655291700000|2022-06-15 11:15:00|1856|1854.8|1857|1855.8|1857.3|1856.1|1855.8|1854.6|106
1655292000000|2022-06-15 11:20:00|1857.3|1856.1|1858.3|1857.1|1858.3|1857.1|1856.8|1855.6|119
1655292300000|2022-06-15 11:25:00|1858.8|1857.6|1859.3|1858.1|1859.3|1858.1|1858.3|1857.1|133
1655292600000|2022-06-15 11:30:00|1859|1857.8|1860.3|1859.1|1860.3|1859.1|1858.8|1857.6|98
1655292900000|2022-06-15 11:35:00|1860|1858.8|1857.8|1856.6|1860|1858.8|1857.8|1856.6|134
1655293200000|2022-06-15 11:40:00|1858.3|1857.1|1857.8|1856.6|1858.3|1857.1|1857.8|1856.6|70
1655293500000|2022-06-15 11:45:00|1857.5|1856.3|1857.3|1856.1|1857.8|1856.6|1856.8|1855.6|45
1655293800000|2022-06-15 11:50:00|1857.8|1856.6|1859.8|1858.6|1860.3|1859.1|1857.8|1856.6|135
1655294100000|2022-06-15 11:55:00|1859.5|1858.3|1859.8|1858.6|1860.3|1859.1|1859.3|1858.1|79
1655294400000|2022-06-15 12:00:00|1859.5|1858.3|1860.3|1859.1|1860.3|1859.1|1858.5|1857.3|68
1655294700000|2022-06-15 12:05:00|1859.8|1858.6|1858.8|1857.6|1860.3|1859.1|1858.8|1857.6|38
1655295000000|2022-06-15 12:10:00|1859|1857.8|1857.3|1856.1|1860.3|1859.1|1856.3|1855.1|219
1655295300000|2022-06-15 12:15:00|1857|1855.8|1857.3|1856.1|1857.8|1856.6|1856.3|1855.1|71
1655295600000|2022-06-15 12:20:00|1857|1855.8|1858.3|1857.1|1858.8|1857.6|1856.8|1855.6|42
1655295900000|2022-06-15 12:25:00|1858.5|1857.3|1857.3|1856.1|1858.8|1857.6|1857.3|1856.1|25
1655296200000|2022-06-15 12:30:00|1857|1855.8|1857.5|1856.3|1858.8|1857.6|1855.5|1854.3|268
1655296500000|2022-06-15 12:35:00|1857.8|1856.6|1856.8|1855.6|1857.8|1856.6|1856.8|1855.6|171
1655296800000|2022-06-15 12:40:00|1857.3|1856.1|1857.8|1856.6|1857.8|1856.6|1855.8|1854.6|210
1655297100000|2022-06-15 12:45:00|1857.3|1856.1|1859|1857.8|1859.3|1858.1|1857.3|1856.1|81
1655297400000|2022-06-15 12:50:00|1858.8|1857.6|1858.8|1857.6|1859.8|1858.6|1858.5|1857.3|103
1655297700000|2022-06-15 12:55:00|1858.3|1857.1|1859.8|1858.6|1860|1858.8|1858.3|1857.1|50
1655298000000|2022-06-15 13:00:00|1860|1858.8|1858.3|1857.1|1860.8|1859.6|1857.8|1856.6|78
1655298300000|2022-06-15 13:05:00|1858.8|1857.6|1858.8|1857.6|1859.8|1858.6|1858.3|1857.1|123
1655298600000|2022-06-15 13:10:00|1858.5|1857.3|1858.8|1857.6|1859.8|1858.6|1856.8|1855.6|326
1655298900000|2022-06-15 13:15:00|1859|1857.8|1860.8|1859.6|1860.8|1859.6|1858.3|1857.1|35
1655299200000|2022-06-15 13:20:00|1860.5|1859.3|1859.8|1858.6|1861|1859.8|1859.8|1858.6|39
1655299500000|2022-06-15 13:25:00|1860|1858.8|1860.3|1859.1|1860.3|1859.1|1859.8|1858.6|73
1655299800000|2022-06-15 13:30:00|1860.5|1859.3|1860.5|1859.3|1862.3|1861.1|1858.8|1857.6|567
1655300100000|2022-06-15 13:35:00|1860.8|1859.6|1860.8|1859.6|1861.8|1860.6|1858.3|1857.1|437
1655300400000|2022-06-15 13:40:00|1861.3|1860.1|1863.3|1862.1|1864.3|1863.1|1860.8|1859.6|628
1655300700000|2022-06-15 13:45:00|1862.8|1861.6|1862.3|1861.1|1863.3|1862.1|1861.3|1860.1|356
1655301000000|2022-06-15 13:50:00|1862.5|1861.3|1862.8|1861.6|1864.3|1863.1|1862.3|1861.1|249
1655301300000|2022-06-15 13:55:00|1863|1861.8|1863.3|1862.1|1864.8|1863.6|1862.8|1861.6|105
1655301600000|2022-06-15 14:00:00|1862.8|1861.6|1864.8|1863.6|1864.8|1863.6|1862.8|1861.6|66
1655301900000|2022-06-15 14:05:00|1864.5|1863.3|1863.8|1862.6|1865.3|1864.1|1863.8|1862.6|91
1655302200000|2022-06-15 14:10:00|1864|1862.8|1864.3|1863.1|1865.3|1864.1|1863.3|1862.1|114
1655302500000|2022-06-15 14:15:00|1864|1862.8|1863.5|1862.3|1865.3|1864.1|1863.3|1862.1|95
1655302800000|2022-06-15 14:20:00|1863.3|1862.1|1862.8|1861.6|1863.8|1862.6|1861.8|1860.6|217
1655303100000|2022-06-15 14:25:00|1862.3|1861.1|1862.8|1861.6|1862.8|1861.6|1861.3|1860.1|150
1655303400000|2022-06-15 14:30:00|1862.5|1861.3|1861.3|1860.1|1862.8|1861.6|1859.8|1858.6|174
1655303700000|2022-06-15 14:35:00|1861.8|1860.6|1860.8|1859.6|1862.3|1861.1|1860.8|1859.6|202
1655304000000|2022-06-15 14:40:00|1861|1859.8|1860.3|1859.1|1861.8|1860.6|1860.3|1859.1|72
1655304300000|2022-06-15 14:45:00|1860|1858.8|1860.3|1859.1|1860.8|1859.6|1859.3|1858.1|167
1655304600000|2022-06-15 14:50:00|1860|1858.8|1858.3|1857.1|1860.8|1859.6|1858.3|1857.1|125
1655304900000|2022-06-15 14:55:00|1858.8|1857.6|1860.8|1859.6|1860.8|1859.6|1858.3|1857.1|177
1655305200000|2022-06-15 15:00:00|1860.3|1859.1|1860.8|1859.6|1861.3|1860.1|1859.8|1858.6|67
1655305500000|2022-06-15 15:05:00|1860.5|1859.3|1859.3|1858.1|1860.8|1859.6|1859.3|1858.1|45
1655305800000|2022-06-15 15:10:00|1858.8|1857.6|1858.3|1857.1|1859.8|1858.6|1858.3|1857.1|106
1655306100000|2022-06-15 15:15:00|1858|1856.8|1858|1856.8|1858.8|1857.6|1857.8|1856.6|32
1655306400000|2022-06-15 15:20:00|1857.8|1856.6|1858.3|1857.1|1858.5|1857.3|1857.3|1856.1|94
1655306700000|2022-06-15 15:25:00|1858|1856.8|1857.8|1856.6|1858.3|1857.1|1857.3|1856.1|102
1655307000000|2022-06-15 15:30:00|1858.3|1857.1|1857.8|1856.6|1858.8|1857.6|1857.3|1856.1|125
1655307300000|2022-06-15 15:35:00|1857.5|1856.3|1858.3|1857.1|1859|1857.8|1857.5|1856.3|112
1655307600000|2022-06-15 15:40:00|1857.8|1856.6|1857.8|1856.6|1858.3|1857.1|1857.3|1856.1|233
1655307900000|2022-06-15 15:45:00|1857.5|1856.3|1857.3|1856.1|1858.3|1857.1|1857.3|1856.1|93
1655308200000|2022-06-15 15:50:00|1856.8|1855.6|1856.8|1855.6|1857.3|1856.1|1856.3|1855.1|74
1655308500000|2022-06-15 15:55:00|1857.3|1856.1|1858.3|1857.1|1858.3|1857.1|1856.8|1855.6|56
1655308800000|2022-06-15 16:00:00|1857.8|1856.6|1858.5|1857.3|1859.8|1858.6|1857.8|1856.6|115
1655309100000|2022-06-15 16:05:00|1858.8|1857.6|1857.5|1856.3|1858.8|1857.6|1857.3|1856.1|37
1655309400000|2022-06-15 16:10:00|1857.3|1856.1|1858.8|1857.6|1858.8|1857.6|1857.3|1856.1|42
1655309700000|2022-06-15 16:15:00|1858.3|1857.1|1858.3|1857.1|1859.8|1858.6|1857.8|1856.6|68
1655310000000|2022-06-15 16:20:00|1858.5|1857.3|1858.8|1857.6|1859.3|1858.1|1858.3|1857.1|74
1655310300000|2022-06-15 16:25:00|1858.3|1857.1|1859.3|1858.1|1859.3|1858.1|1858.3|1857.1|111
1655310600000|2022-06-15 16:30:00|1858.8|1857.6|1858.3|1857.1|1859.8|1858.6|1858.3|1857.1|75
1655310900000|2022-06-15 16:35:00|1858.5|1857.3|1857.3|1856.1|1858.8|1857.6|1857.3|1856.1|35
1655311200000|2022-06-15 16:40:00|1857.5|1856.3|1856.8|1855.6|1857.8|1856.6|1856.3|1855.1|36
1655311500000|2022-06-15 16:45:00|1856.3|1855.1|1856.8|1855.6|1856.8|1855.6|1856.3|1855.1|53
1655311800000|2022-06-15 16:50:00|1856.5|1855.3|1854.3|1853.1|1856.8|1855.6|1854.3|1853.1|88
1655312100000|2022-06-15 16:55:00|1854.5|1853.3|1853.3|1852.1|1854.5|1853.3|1853.3|1852.1|44
1655312400000|2022-06-15 17:00:00|1853.8|1852.6|1854.5|1853.3|1854.8|1853.6|1853.3|1852.1|34
1655312700000|2022-06-15 17:05:00|1854.8|1853.6|1854.3|1853.1|1854.8|1853.6|1853.8|1852.6|50
1655313000000|2022-06-15 17:10:00|1854|1852.8|1855|1853.8|1855.3|1854.1|1853.8|1852.6|19
1655313300000|2022-06-15 17:15:00|1854.8|1853.6|1855.3|1854.1|1855.8|1854.6|1854.8|1853.6|24
1655313600000|2022-06-15 17:20:00|1855.8|1854.6|1855.3|1854.1|1855.8|1854.6|1854.8|1853.6|33
1655313900000|2022-06-15 17:25:00|1855|1853.8|1856.8|1855.6|1857.3|1856.1|1855|1853.8|16
1655314200000|2022-06-15 17:30:00|1856.5|1855.3|1856.8|1855.6|1857.3|1856.1|1856.3|1855.1|25
1655314500000|2022-06-15 17:35:00|1857.3|1856.1|1857.3|1856.1|1857.3|1856.1|1856.8|1855.6|146
1655314800000|2022-06-15 17:40:00|1857|1855.8|1856.8|1855.6|1857.3|1856.1|1856.8|1855.6|38
1655315100000|2022-06-15 17:45:00|1856.5|1855.3|1855.3|1854.1|1856.8|1855.6|1855.3|1854.1|35
1655315400000|2022-06-15 17:50:00|1854.8|1853.6|1857.8|1856.6|1857.8|1856.6|1853.8|1852.6|39
1655315700000|2022-06-15 17:55:00|1857.3|1856.1|1859.5|1858.3|1860|1858.8|1856.5|1855.3|127
1655316000000|2022-06-15 18:00:00|1859.3|1858.1|1854.5|1853.3|1862.3|1861.1|1852.8|1851.6|334
1655316300000|2022-06-15 18:05:00|1853.8|1852.6|1854|1852.8|1855.5|1854.3|1849|1847.8|203
1655316600000|2022-06-15 18:10:00|1854.3|1853.1|1854|1852.8|1855|1853.8|1851|1849.8|207
1655316900000|2022-06-15 18:15:00|1854.3|1853.1|1856|1854.8|1857.3|1856.1|1852.3|1851.1|149
1655317200000|2022-06-15 18:20:00|1856.3|1855.1|1852.5|1851.3|1857.8|1856.6|1851|1849.8|102
1655317500000|2022-06-15 18:25:00|1852.8|1851.6|1851.8|1850.6|1854.3|1853.1|1851.8|1850.6|92
1655317800000|2022-06-15 18:30:00|1852.3|1851.1|1847.8|1846.6|1852.8|1851.6|1844.8|1843.6|334
1655318100000|2022-06-15 18:35:00|1847.3|1846.1|1858.3|1857.1|1859.8|1858.6|1847.3|1846.1|907
1655318400000|2022-06-15 18:40:00|1857.8|1856.6|1866.3|1865.1|1866.3|1865.1|1857|1855.8|901
1655318700000|2022-06-15 18:45:00|1867.5|1866.3|1864|1862.8|1867.5|1866.3|1863|1861.8|829
1655319000000|2022-06-15 18:50:00|1864.3|1863.1|1861.8|1860.6|1866.3|1865.1|1859.3|1858.1|594
1655319300000|2022-06-15 18:55:00|1862.3|1861.1|1858.5|1857.3|1863.3|1862.1|1857.8|1856.6|883
1655319600000|2022-06-15 19:00:00|1858.3|1857.1|1862|1860.8|1864.8|1863.6|1858|1856.8|724
1655319900000|2022-06-15 19:05:00|1862.3|1861.1|1863.8|1862.6|1864.3|1863.1|1861|1859.8|226
1655320200000|2022-06-15 19:10:00|1863.5|1862.3|1861|1859.8|1864.8|1863.6|1858.8|1857.6|247
1655320500000|2022-06-15 19:15:00|1860.8|1859.6|1863|1861.8|1863.3|1862.1|1858.3|1857.1|372
1655320800000|2022-06-15 19:20:00|1862.8|1861.6|1867.3|1866.1|1867.8|1866.6|1862.8|1861.6|422
1655321100000|2022-06-15 19:25:00|1867.8|1866.6|1868.8|1867.6|1868.8|1867.6|1866.3|1865.1|194
1655321400000|2022-06-15 19:30:00|1868.5|1867.3|1872.8|1871.6|1873.3|1872.1|1866.8|1865.6|362
1655321700000|2022-06-15 19:35:00|1872.5|1871.3|1868.8|1867.6|1873.8|1872.6|1868.3|1867.1|493
1655322000000|2022-06-15 19:40:00|1868.5|1867.3|1867.3|1866.1|1869.3|1868.1|1866.8|1865.6|452
1655322300000|2022-06-15 19:45:00|1867|1865.8|1869.3|1868.1|1869.8|1868.6|1865.8|1864.6|326
1655322600000|2022-06-15 19:50:00|1868.3|1867.1|1865.3|1864.1|1868.3|1867.1|1864.8|1863.6|602
1655322900000|2022-06-15 19:55:00|1865.8|1864.6|1866.5|1865.3|1866.8|1865.6|1865.3|1864.1|269
1655323200000|2022-06-15 20:00:00|1866.3|1865.1|1866.3|1865.1|1866.5|1865.3|1865.8|1864.6|72
1655323500000|2022-06-15 20:05:00|1866|1864.8|1866.8|1865.6|1867.3|1866.1|1866|1864.8|54
1655323800000|2022-06-15 20:10:00|1866.5|1865.3|1865.3|1864.1|1866.8|1865.6|1865.3|1864.1|80
1655324100000|2022-06-15 20:15:00|1865.8|1864.6|1865.5|1864.3|1866.3|1865.1|1865.3|1864.1|30
1655324400000|2022-06-15 20:20:00|1865.8|1864.6|1865.3|1864.1|1866.3|1865.1|1865.3|1864.1|56
1655324700000|2022-06-15 20:25:00|1864.8|1863.6|1864.8|1863.6|1865.3|1864.1|1864.8|1863.6|29
1655325000000|2022-06-15 20:30:00|1865.3|1864.1|1866.3|1865.1|1866.3|1865.1|1865.3|1864.1|28
1655325300000|2022-06-15 20:35:00|1866.8|1865.6|1866.8|1865.6|1866.8|1865.6|1866.8|1865.6|10
1655325600000|2022-06-15 20:40:00|1867|1865.8|1866.8|1865.6|1867|1865.8|1866.8|1865.6|10
1655325900000|2022-06-15 20:45:00|1867|1865.8|1867.3|1866.1|1867.5|1866.3|1866.8|1865.6|33
1655326200000|2022-06-15 20:50:00|1866.8|1865.6|1868.5|1866.5|1868.5|1866.5|1866.5|1865.3|39
1655326500000|2022-06-15 20:55:00|1868.2|1866.2|1867.1|1865.1|1868.4|1866.4|1867.1|1865.1|0
1655326800000|2022-06-15 21:00:00|1867.4|1865.4|1867.3|1865.3|1867.4|1865.4|1867.1|1865.1|1
1655327100000|2022-06-15 21:05:00|1867.4|1865.4|1867.5|1865.5|1867.6|1865.6|1867.4|1865.4|0
1655327400000|2022-06-15 21:10:00|1867.6|1865.6|1867.5|1865.5|1867.6|1865.6|1867.4|1865.4|0
1655327700000|2022-06-15 21:15:00|1867.6|1865.6|1867.7|1865.7|1867.7|1865.7|1867.6|1865.6|0
1655328000000|2022-06-15 21:20:00|1867.8|1865.8|1867.6|1865.6|1867.8|1865.8|1867.6|1865.6|0
1655328300000|2022-06-15 21:25:00|1867.8|1865.8|1868|1866|1868.1|1866.1|1867.8|1865.8|0
1655328600000|2022-06-15 21:30:00|1868.1|1866.1|1868.1|1866.1|1868.1|1866.1|1868|1866|0
1655328900000|2022-06-15 21:35:00|1868.2|1866.2|1868.4|1866.4|1868.4|1866.4|1868.1|1866.1|0
1655329200000|2022-06-15 21:40:00|1868.5|1866.5|1868.7|1866.7|1868.7|1866.7|1868.4|1866.4|0
1655329500000|2022-06-15 21:45:00|1868.6|1866.6|1869|1867|1869|1867|1868.5|1866.5|0
1655329800000|2022-06-15 21:50:00|1868.9|1866.9|1868.7|1866.7|1868.9|1866.9|1868.7|1866.7|0
1655330100000|2022-06-15 21:55:00|1868.8|1866.8|1868.9|1866.9|1868.9|1866.9|1868.8|1866.8|0
1655330400000|2022-06-15 22:00:00|1869.8|1867.8|1871.7|1869.7|1871.7|1869.7|1869.5|1867.5|0
1655330700000|2022-06-15 22:05:00|1871.1|1869.1|1872.2|1870.2|1872.3|1870.3|1871.1|1869.1|0
1655331000000|2022-06-15 22:10:00|1872.4|1870.4|1875|1873|1875.5|1873.5|1872.4|1870.4|0
1655331300000|2022-06-15 22:15:00|1875.6|1873.6|1878.5|1876.5|1878.5|1876.5|1875.5|1873.5|0
1655331600000|2022-06-15 22:20:00|1878.3|1876.3|1878.4|1876.4|1878.4|1876.4|1877|1875|0
1655331900000|2022-06-15 22:25:00|1878.3|1876.3|1878.7|1876.7|1878.7|1876.7|1878.3|1876.3|0
1655332200000|2022-06-15 22:30:00|1878.5|1876.5|1878|1876|1878.7|1876.7|1877.8|1875.8|0
1655332500000|2022-06-15 22:35:00|1877.9|1875.9|1877.4|1875.4|1877.9|1875.9|1877.3|1875.3|0
1655332800000|2022-06-15 22:40:00|1877.3|1875.3|1876.1|1874.1|1877.4|1875.4|1876|1874|0
1655333100000|2022-06-15 22:45:00|1875.9|1873.9|1875.9|1873.9|1875.9|1873.9|1875.9|1873.9|0
1655333400000|2022-06-15 22:50:00|1875.8|1873.8|1875.7|1873.7|1876|1874|1875.7|1873.7|0
1655333700000|2022-06-15 22:55:00|1875.8|1873.8|1876.7|1874.7|1876.7|1874.7|1875.8|1873.8|0
1655334000000|2022-06-15 23:00:00|1877.1|1875.1|1875.8|1873.8|1877.2|1875.2|1875.8|1873.8|0
1655334300000|2022-06-15 23:05:00|1875.9|1873.9|1875|1873|1876|1874|1875|1873|0
1655334600000|2022-06-15 23:10:00|1875.1|1873.1|1874.7|1872.7|1875.1|1873.1|1874.7|1872.7|0
1655334900000|2022-06-15 23:15:00|1874.6|1872.6|1874.5|1872.5|1874.6|1872.6|1874.2|1872.2|0
1655335200000|2022-06-15 23:20:00|1874.6|1872.6|1874.6|1872.6|1874.7|1872.7|1874.6|1872.6|0
1655335500000|2022-06-15 23:25:00|1874.5|1872.5|1874.6|1872.6|1875|1873|1874.3|1872.3|0
1655335800000|2022-06-15 23:30:00|1875.3|1873.3|1876.3|1874.3|1876.9|1874.9|1875.3|1873.3|0
1655336100000|2022-06-15 23:35:00|1876.5|1874.5|1878.9|1876.9|1879.3|1877.3|1876.5|1874.5|0
1655336400000|2022-06-15 23:40:00|1879.3|1877.3|1882.9|1880.9|1882.9|1880.9|1878.4|1876.4|0
1655336700000|2022-06-15 23:45:00|1883.4|1881.4|1880.8|1879.6|1883.4|1881.6|1877.8|1876.6|1140
1655337000000|2022-06-15 23:50:00|1881.3|1880.1|1880.3|1879.1|1882.8|1881.6|1879.3|1878.1|345
1655337300000|2022-06-15 23:55:00|1880.8|1879.6|1882.3|1881.1|1883.3|1882.1|1880.3|1879.1|427
1655337600000|2022-06-16 00:00:00|1882.1|1881.3|1885.6|1884.8|1885.6|1884.8|1878.1|1877.3|2221
1655337900000|2022-06-16 00:05:00|1885.1|1884.3|1884.1|1883.3|1886.6|1885.8|1883.6|1882.8|1359
1655338200000|2022-06-16 00:10:00|1884.3|1883.5|1886.1|1885.3|1886.1|1885.3|1882.1|1881.3|985
1655338500000|2022-06-16 00:15:00|1886.6|1885.8|1888.6|1887.8|1889.1|1888.3|1886.1|1885.3|1095
1655338800000|2022-06-16 00:20:00|1888.1|1887.3|1892.1|1891.3|1892.6|1891.8|1888.1|1887.3|1356
1655339100000|2022-06-16 00:25:00|1891.6|1890.8|1892.6|1891.8|1893.6|1892.8|1891.6|1890.8|1219
1655339400000|2022-06-16 00:30:00|1893.1|1892.3|1890.6|1889.8|1893.6|1892.8|1890.6|1889.8|754
1655339700000|2022-06-16 00:35:00|1890.1|1889.3|1889.6|1888.8|1890.1|1889.3|1888.6|1887.8|400
1655340000000|2022-06-16 00:40:00|1890.1|1889.3|1891.6|1890.8|1892.1|1891.3|1889.6|1888.8|697
1655340300000|2022-06-16 00:45:00|1892.1|1891.3|1891.1|1890.3|1892.6|1891.8|1891.1|1890.3|924
1655340600000|2022-06-16 00:50:00|1890.6|1889.8|1891.1|1890.3|1891.6|1890.8|1890.1|1889.3|597
1655340900000|2022-06-16 00:55:00|1891.6|1890.8|1890.1|1889.3|1891.6|1890.8|1890.1|1889.3|407
1655341200000|2022-06-16 01:00:00|1889.6|1888.8|1891.6|1890.8|1892.1|1891.3|1889.6|1888.8|599
1655341500000|2022-06-16 01:05:00|1891.1|1890.3|1891.1|1890.3|1891.6|1890.8|1890.1|1889.3|403
1655341800000|2022-06-16 01:10:00|1891.6|1890.8|1893.1|1892.3|1893.6|1892.8|1891.6|1890.8|550
1655342100000|2022-06-16 01:15:00|1892.6|1891.8|1892.6|1891.8|1893.1|1892.3|1891.6|1890.8|331
1655342400000|2022-06-16 01:20:00|1892.1|1891.3|1889.1|1888.3|1892.6|1891.8|1889.1|1888.3|423
1655342700000|2022-06-16 01:25:00|1888.6|1887.8|1889.6|1888.8|1890.6|1889.8|1888.1|1887.3|571
1655343000000|2022-06-16 01:30:00|1889.3|1888.5|1887.1|1886.3|1889.6|1888.8|1887.1|1886.3|513
1655343300000|2022-06-16 01:35:00|1887.6|1886.8|1887.1|1886.3|1889.1|1888.3|1886.6|1885.8|591
1655343600000|2022-06-16 01:40:00|1886.6|1885.8|1884.6|1883.8|1886.6|1885.8|1884.1|1883.3|735
1655343900000|2022-06-16 01:45:00|1884.1|1883.3|1885.1|1884.3|1885.6|1884.8|1883.1|1882.3|573
1655344200000|2022-06-16 01:50:00|1885.6|1884.8|1886.1|1885.3|1887.1|1886.3|1885.1|1884.3|352
1655344500000|2022-06-16 01:55:00|1885.8|1885|1885.6|1884.8|1886.1|1885.3|1885.1|1884.3|372
1655344800000|2022-06-16 02:00:00|1885.1|1884.3|1887.6|1886.8|1887.6|1886.8|1885.1|1884.3|394
1655345100000|2022-06-16 02:05:00|1887.1|1886.3|1884.1|1883.3|1887.6|1886.8|1884.1|1883.3|224
1655345400000|2022-06-16 02:10:00|1883.6|1882.8|1883.6|1882.8|1884.6|1883.8|1883.1|1882.3|329
1655345700000|2022-06-16 02:15:00|1883.1|1882.3|1881.6|1880.8|1884.1|1883.3|1881.6|1880.8|524
1655346000000|2022-06-16 02:20:00|1882.1|1881.3|1879.6|1878.8|1883.1|1882.3|1879.6|1878.8|697
1655346300000|2022-06-16 02:25:00|1879.8|1879|1878.6|1877.8|1880.6|1879.8|1877.6|1876.8|966
1655346600000|2022-06-16 02:30:00|1878.1|1877.3|1880.6|1879.8|1881.1|1880.3|1877.6|1876.8|193
1655346900000|2022-06-16 02:35:00|1880.8|1880|1880.6|1879.8|1881.1|1880.3|1880.1|1879.3|98
1655347200000|2022-06-16 02:40:00|1880.1|1879.3|1881.6|1880.8|1881.6|1880.8|1880.1|1879.3|104
1655347500000|2022-06-16 02:45:00|1881.1|1880.3|1881.1|1880.3|1882.1|1881.3|1881.1|1880.3|187
1655347800000|2022-06-16 02:50:00|1881.3|1880.5|1880.6|1879.8|1881.6|1880.8|1880.1|1879.3|90
1655348100000|2022-06-16 02:55:00|1880.1|1879.3|1880.3|1879.5|1880.6|1879.8|1879.6|1878.8|88
1655348400000|2022-06-16 03:00:00|1880.6|1879.8|1880.6|1879.8|1880.6|1879.8|1879.6|1878.8|65
1655348700000|2022-06-16 03:05:00|1881.1|1880.3|1881.1|1880.3|1881.1|1880.3|1880.6|1879.8|67
1655349000000|2022-06-16 03:10:00|1881.6|1880.8|1882.1|1881.3|1882.1|1881.3|1881.1|1880.3|118
1655349300000|2022-06-16 03:15:00|1882.6|1881.8|1881.6|1880.8|1882.6|1881.8|1881.6|1880.8|139
1655349600000|2022-06-16 03:20:00|1882.1|1881.3|1881.6|1880.8|1882.1|1881.3|1881.1|1880.3|164
1655349900000|2022-06-16 03:25:00|1882.1|1881.3|1881.1|1880.3|1882.6|1881.8|1881.1|1880.3|190
1655350200000|2022-06-16 03:30:00|1881.6|1880.8|1879.6|1878.8|1882.1|1881.3|1879.6|1878.8|331
1655350500000|2022-06-16 03:35:00|1879.1|1878.3|1876.6|1875.8|1879.1|1878.3|1876.1|1875.3|617
1655350800000|2022-06-16 03:40:00|1876.1|1875.3|1875.6|1874.8|1876.6|1875.8|1874.6|1873.8|326
1655351100000|2022-06-16 03:45:00|1875.1|1874.3|1875.6|1874.8|1876.6|1875.8|1875.1|1874.3|196
1655351400000|2022-06-16 03:50:00|1876.1|1875.3|1874.6|1873.8|1876.1|1875.3|1874.1|1873.3|296
1655351700000|2022-06-16 03:55:00|1875.1|1874.3|1875.6|1874.8|1875.6|1874.8|1874.6|1873.8|180
1655352000000|2022-06-16 04:00:00|1876.1|1875.3|1874.6|1873.8|1876.6|1875.8|1874.1|1873.3|295
1655352300000|2022-06-16 04:05:00|1874.1|1873.3|1876.1|1875.3|1876.1|1875.3|1874.1|1873.3|252
1655352600000|2022-06-16 04:10:00|1875.6|1874.8|1877.1|1876.3|1877.6|1876.8|1875.6|1874.8|255
1655352900000|2022-06-16 04:15:00|1876.6|1875.8|1876.1|1875.3|1876.6|1875.8|1875.6|1874.8|263
1655353200000|2022-06-16 04:20:00|1876.6|1875.8|1875.6|1874.8|1877.1|1876.3|1875.6|1874.8|286
1655353500000|2022-06-16 04:25:00|1876.1|1875.3|1876.1|1875.3|1876.6|1875.8|1876.1|1875.3|162
1655353800000|2022-06-16 04:30:00|1876.6|1875.8|1876.6|1875.8|1876.6|1875.8|1876.1|1875.3|180
1655354100000|2022-06-16 04:35:00|1876.1|1875.3|1875.6|1874.8|1876.1|1875.3|1875.6|1874.8|242
1655354400000|2022-06-16 04:40:00|1875.1|1874.3|1872.1|1871.3|1875.1|1874.3|1871.6|1870.8|905
1655354700000|2022-06-16 04:45:00|1872.6|1871.8|1872.1|1871.3|1873.1|1872.3|1872.1|1871.3|288
1655355000000|2022-06-16 04:50:00|1871.6|1870.8|1872.6|1871.8|1872.6|1871.8|1871.6|1870.8|352
1655355300000|2022-06-16 04:55:00|1872.1|1871.3|1871.6|1870.8|1872.6|1871.8|1871.6|1870.8|444
1655355600000|2022-06-16 05:00:00|1871.1|1870.3|1870.1|1869.3|1872.1|1871.3|1869.6|1868.8|657
1655355900000|2022-06-16 05:05:00|1869.6|1868.8|1868.6|1867.8|1870.1|1869.3|1868.6|1867.8|570
1655356200000|2022-06-16 05:10:00|1868.8|1868|1865.6|1864.8|1869.1|1868.3|1865.1|1864.3|833
1655356500000|2022-06-16 05:15:00|1866.1|1865.3|1868.1|1867.3|1868.1|1867.3|1865.6|1864.8|445
1655356800000|2022-06-16 05:20:00|1868.6|1867.8|1869.6|1868.8|1870.1|1869.3|1868.6|1867.8|373
1655357100000|2022-06-16 05:25:00|1870.1|1869.3|1871.1|1870.3|1871.6|1870.8|1870.1|1869.3|336
1655357400000|2022-06-16 05:30:00|1871.6|1870.8|1868.6|1867.8|1872.1|1871.3|1868.6|1867.8|554
1655357700000|2022-06-16 05:35:00|1869.1|1868.3|1868.1|1867.3|1869.6|1868.8|1868.1|1867.3|440
1655358000000|2022-06-16 05:40:00|1867.6|1866.8|1868.6|1867.8|1869.1|1868.3|1867.6|1866.8|540
1655358300000|2022-06-16 05:45:00|1869.1|1868.3|1868.1|1867.3|1869.1|1868.3|1867.1|1866.3|622
1655358600000|2022-06-16 05:50:00|1867.6|1866.8|1865.6|1864.8|1867.6|1866.8|1865.1|1864.3|778
1655358900000|2022-06-16 05:55:00|1866.1|1865.3|1867.1|1866.3|1868.6|1867.8|1866.1|1865.3|2030
1655359200000|2022-06-16 06:00:00|1867.6|1866.8|1867.1|1866.3|1868.1|1867.3|1866.6|1865.8|2382
1655359500000|2022-06-16 06:05:00|1867.6|1866.8|1869.5|1867.5|1869.5|1867.8|1867.1|1866.3|901
1655359800000|2022-06-16 06:10:00|1869.3|1867.3|1870.3|1868.3|1870.7|1868.7|1867.9|1865.9|3
1655360100000|2022-06-16 06:15:00|1870.1|1868.1|1869.5|1867.5|1870.3|1868.3|1869.1|1867.1|951
1655360400000|2022-06-16 06:20:00|1869.4|1867.4|1869.2|1867.2|1870.1|1868.1|1868.7|1866.7|0
1655360700000|2022-06-16 06:25:00|1869.1|1867.1|1867.7|1865.7|1869.8|1867.8|1867.6|1865.6|0
1655361000000|2022-06-16 06:30:00|1867.6|1865.6|1865.5|1863.5|1867.6|1865.6|1864.5|1862.5|0
1655361300000|2022-06-16 06:35:00|1865.4|1863.4|1864.6|1862.6|1865.6|1863.6|1864|1862|0
1655361600000|2022-06-16 06:40:00|1864.5|1862.5|1863.7|1861.7|1864.5|1862.5|1861.7|1859.7|0
1655361900000|2022-06-16 06:45:00|1863.8|1861.8|1864.8|1862.8|1865.5|1863.5|1863.6|1861.6|0
1655362200000|2022-06-16 06:50:00|1864.6|1862.6|1864.9|1862.9|1866.1|1864.1|1864|1862|0
1655362500000|2022-06-16 06:55:00|1865.1|1863.1|1864.1|1862.1|1865.4|1863.4|1863|1861|0
1655362800000|2022-06-16 07:00:00|1863.9|1861.9|1863|1861|1864.5|1862.5|1862.3|1860.3|0
1655363100000|2022-06-16 07:05:00|1863.2|1861.2|1862|1860|1863.6|1861.6|1861.5|1859.5|0
1655363400000|2022-06-16 07:10:00|1862.2|1860.2|1861.1|1859.1|1862.4|1860.4|1858.5|1856.5|0
1655363700000|2022-06-16 07:15:00|1860.9|1858.9|1857.1|1855.1|1860.9|1858.9|1855.5|1853.5|0
1655364000000|2022-06-16 07:20:00|1857.3|1855.3|1851.9|1849.9|1857.7|1855.7|1851.8|1849.8|0
1655364300000|2022-06-16 07:25:00|1851.8|1849.8|1854.6|1852.6|1855.4|1853.4|1850.6|1848.6|0
1655364600000|2022-06-16 07:30:00|1853.5|1852.3|1846.5|1845.3|1854.3|1853.1|1843.8|1842.6|2196
1655364900000|2022-06-16 07:35:00|1846.8|1845.6|1837.8|1836.6|1846.8|1845.6|1837.3|1836.1|1480
1655365200000|2022-06-16 07:40:00|1837.3|1836.1|1836.3|1835.1|1838.8|1837.6|1821.8|1820.6|2823
1655365500000|2022-06-16 07:45:00|1836.5|1835.3|1835.3|1834.1|1839.3|1838.1|1834.8|1833.6|538
1655365800000|2022-06-16 07:50:00|1835.8|1834.6|1835.8|1834.6|1835.8|1834.6|1832.3|1831.1|429
1655366100000|2022-06-16 07:55:00|1835.5|1834.3|1835.5|1834.3|1837.8|1836.6|1834.3|1833.1|276
1655366400000|2022-06-16 08:00:00|1835.3|1834.1|1840.8|1839.6|1841|1839.8|1834.3|1833.1|256
1655366700000|2022-06-16 08:05:00|1840.3|1839.1|1840.8|1839.6|1843.3|1842.1|1839.8|1838.6|384
1655367000000|2022-06-16 08:10:00|1840.3|1839.1|1838.8|1837.6|1840.8|1839.6|1836.8|1835.6|230
1655367300000|2022-06-16 08:15:00|1839|1837.8|1836.8|1835.6|1840.3|1839.1|1836.8|1835.6|179
1655367600000|2022-06-16 08:20:00|1837|1835.8|1838|1836.8|1838.8|1837.6|1836|1834.8|205
1655367900000|2022-06-16 08:25:00|1837.8|1836.6|1838|1836.8|1838.8|1837.6|1837.3|1836.1|130
1655368200000|2022-06-16 08:30:00|1837.8|1836.6|1835.8|1834.6|1838.3|1837.1|1835.8|1834.6|129
1655368500000|2022-06-16 08:35:00|1836|1834.8|1837.3|1836.1|1837.3|1836.1|1835.3|1834.1|61
1655368800000|2022-06-16 08:40:00|1836.8|1835.6|1835.3|1834.1|1837.3|1836.1|1835.3|1834.1|97
1655369100000|2022-06-16 08:45:00|1835.5|1834.3|1836.8|1835.6|1836.8|1835.6|1834.8|1833.6|122
1655369400000|2022-06-16 08:50:00|1836.5|1835.3|1833.3|1832.1|1836.8|1835.6|1833.3|1832.1|177
1655369700000|2022-06-16 08:55:00|1833|1831.8|1828.8|1827.6|1833.3|1832.1|1828.8|1827.6|353
1655370000000|2022-06-16 09:00:00|1828.5|1827.3|1827.8|1826.6|1830|1828.8|1827.3|1826.1|606
1655370300000|2022-06-16 09:05:00|1827.5|1826.3|1824.3|1823.1|1827.5|1826.3|1824.3|1823.1|297
1655370600000|2022-06-16 09:10:00|1824.5|1823.3|1826.8|1825.6|1827.3|1826.1|1824.3|1823.1|280
1655370900000|2022-06-16 09:15:00|1827|1825.8|1825.8|1824.6|1827.8|1826.6|1825.3|1824.1|186
1655371200000|2022-06-16 09:20:00|1825.5|1824.3|1825.3|1824.1|1826.3|1825.1|1823.8|1822.6|159
1655371500000|2022-06-16 09:25:00|1824.8|1823.6|1824.8|1823.6|1826.8|1825.6|1824.8|1823.6|266
1655371800000|2022-06-16 09:30:00|1825|1823.8|1822.8|1821.6|1825.8|1824.6|1821.8|1820.6|196
1655372100000|2022-06-16 09:35:00|1823|1821.8|1822.8|1821.6|1823.8|1822.6|1822.3|1821.1|67
1655372400000|2022-06-16 09:40:00|1822.5|1821.3|1823.3|1822.1|1824.5|1823.3|1821.3|1820.1|108
1655372700000|2022-06-16 09:45:00|1823.5|1822.3|1825.3|1824.1|1825.8|1824.6|1822.3|1821.1|140
1655373000000|2022-06-16 09:50:00|1825.5|1824.3|1826|1824.8|1826|1824.8|1823.8|1822.6|137
1655373300000|2022-06-16 09:55:00|1826.3|1825.1|1827.3|1826.1|1827.8|1826.6|1825.3|1824.1|76
1655373600000|2022-06-16 10:00:00|1827|1825.8|1828.8|1827.6|1828.8|1827.6|1825.3|1824.1|83
1655373900000|2022-06-16 10:05:00|1828.5|1827.3|1829.3|1828.1|1829.8|1828.6|1827.8|1826.6|93
1655374200000|2022-06-16 10:10:00|1829|1827.8|1827.3|1826.1|1829.3|1828.1|1826.8|1825.6|425
1655374500000|2022-06-16 10:15:00|1827|1825.8|1827.3|1826.1|1827.8|1826.6|1826.3|1825.1|73
1655374800000|2022-06-16 10:20:00|1826.8|1825.6|1824.3|1823.1|1826.8|1825.6|1824.3|1823.1|133
1655375100000|2022-06-16 10:25:00|1823.8|1822.6|1823.3|1822.1|1824.5|1823.3|1823.3|1822.1|63
1655375400000|2022-06-16 10:30:00|1823.8|1822.6|1823.3|1822.1|1824.8|1823.6|1823.3|1822.1|34
1655375700000|2022-06-16 10:35:00|1823.8|1822.6|1823.8|1822.6|1824.3|1823.1|1823.3|1822.1|65
1655376000000|2022-06-16 10:40:00|1823.5|1822.3|1823.8|1822.6|1823.8|1822.6|1822.8|1821.6|40
1655376300000|2022-06-16 10:45:00|1823.3|1822.1|1823.8|1822.6|1824.3|1823.1|1822.3|1821.1|79
1655376600000|2022-06-16 10:50:00|1823.3|1822.1|1821.8|1820.6|1823.3|1822.1|1821.3|1820.1|266
1655376900000|2022-06-16 10:55:00|1821.3|1820.1|1819.8|1818.6|1822.8|1821.6|1819.8|1818.6|239
1655377200000|2022-06-16 11:00:00|1820|1818.8|1822.3|1821.1|1823.3|1822.1|1820|1818.8|402
1655377500000|2022-06-16 11:05:00|1822.5|1821.3|1821.5|1820.3|1823.3|1822.1|1820.8|1819.6|212
1655377800000|2022-06-16 11:10:00|1821.3|1820.1|1820|1818.8|1821.8|1820.6|1819.8|1818.6|183
1655378100000|2022-06-16 11:15:00|1819.8|1818.6|1818.8|1817.6|1820.3|1819.1|1818.3|1817.1|92
1655378400000|2022-06-16 11:20:00|1818.3|1817.1|1820.3|1819.1|1820.3|1819.1|1818.3|1817.1|133
1655378700000|2022-06-16 11:25:00|1820|1818.8|1822.8|1821.6|1824.3|1823.1|1819.8|1818.6|202
1655379000000|2022-06-16 11:30:00|1822.5|1821.3|1822.5|1821.3|1823.3|1822.1|1821.3|1820.1|91
1655379300000|2022-06-16 11:35:00|1822.3|1821.1|1821.8|1820.6|1823.3|1822.1|1821.8|1820.6|83
1655379600000|2022-06-16 11:40:00|1821.5|1820.3|1820.8|1819.6|1822|1820.8|1819.8|1818.6|100
1655379900000|2022-06-16 11:45:00|1820.3|1819.1|1818.3|1817.1|1820.3|1819.1|1817.8|1816.6|110
1655380200000|2022-06-16 11:50:00|1817.8|1816.6|1818.3|1817.1|1818.8|1817.6|1817.3|1816.1|106
1655380500000|2022-06-16 11:55:00|1818|1816.8|1819.8|1818.6|1820.3|1819.1|1817.8|1816.6|152
1655380800000|2022-06-16 12:00:00|1819.5|1818.3|1821.8|1820.6|1822.8|1821.6|1819.3|1818.1|158
1655381100000|2022-06-16 12:05:00|1821.3|1820.1|1823.3|1822.1|1823.8|1822.6|1820.8|1819.6|296
1655381400000|2022-06-16 12:10:00|1823.5|1822.3|1824.8|1823.6|1825.8|1824.6|1823.3|1822.1|310
1655381700000|2022-06-16 12:15:00|1824.3|1823.1|1823.3|1822.1|1826.3|1825.1|1823.3|1822.1|486
1655382000000|2022-06-16 12:20:00|1823.5|1822.3|1825.8|1824.6|1826.3|1825.1|1823.5|1822.3|136
1655382300000|2022-06-16 12:25:00|1825.5|1824.3|1824.8|1823.6|1825.8|1824.6|1824.3|1823.1|43
1655382600000|2022-06-16 12:30:00|1824.3|1823.1|1825.3|1824.1|1826.3|1825.1|1824|1822.8|240
1655382900000|2022-06-16 12:35:00|1825.5|1824.3|1828.3|1827.1|1828.3|1827.1|1824.3|1823.1|231
1655383200000|2022-06-16 12:40:00|1828|1826.8|1826.3|1825.1|1828|1826.8|1825.8|1824.6|153
1655383500000|2022-06-16 12:45:00|1826.5|1825.3|1826|1824.8|1826.8|1825.6|1825.3|1824.1|195
1655383800000|2022-06-16 12:50:00|1825.8|1824.6|1826.8|1825.6|1827.8|1826.6|1825.3|1824.1|140
1655384100000|2022-06-16 12:55:00|1826.5|1825.3|1825.8|1824.6|1826.8|1825.6|1825.3|1824.1|37
1655384400000|2022-06-16 13:00:00|1826.3|1825.1|1826|1824.8|1827.3|1826.1|1824.8|1823.6|156
1655384700000|2022-06-16 13:05:00|1826.3|1825.1|1825.5|1824.3|1826.3|1825.1|1824.5|1823.3|30
1655385000000|2022-06-16 13:10:00|1825.3|1824.1|1823.8|1822.6|1825.8|1824.6|1823.8|1822.6|88
1655385300000|2022-06-16 13:15:00|1823.3|1822.1|1821.8|1820.6|1823.8|1822.6|1821.8|1820.6|493
1655385600000|2022-06-16 13:20:00|1822|1820.8|1820.8|1819.6|1822.3|1821.1|1820.3|1819.1|228
1655385900000|2022-06-16 13:25:00|1820.3|1819.1|1819.8|1818.6|1821.3|1820.1|1819.3|1818.1|561
1655386200000|2022-06-16 13:30:00|1819.5|1818.3|1818.3|1817.1|1821.8|1820.6|1818.3|1817.1|837
1655386500000|2022-06-16 13:35:00|1818|1816.8|1817.3|1816.1|1820.3|1819.1|1816.3|1815.1|865
1655386800000|2022-06-16 13:40:00|1816.8|1815.6|1816.8|1815.6|1818.8|1817.6|1815.8|1814.6|649
1655387100000|2022-06-16 13:45:00|1816.3|1815.1|1819.3|1818.1|1821.3|1820.1|1816.3|1815.1|971
1655387400000|2022-06-16 13:50:00|1819.8|1818.6|1816.8|1815.6|1819.8|1818.6|1815.3|1814.1|862
1655387700000|2022-06-16 13:55:00|1816.3|1815.1|1815.8|1814.6|1818|1816.8|1814.8|1813.6|579
1655388000000|2022-06-16 14:00:00|1815.3|1814.1|1815.8|1814.6|1816.8|1815.6|1814.3|1813.1|383
1655388300000|2022-06-16 14:05:00|1815.5|1814.3|1816.3|1815.1|1816.3|1815.1|1814.3|1813.1|313
1655388600000|2022-06-16 14:10:00|1815.8|1814.6|1814.8|1813.6|1816.3|1815.1|1814.3|1813.1|220
1655388900000|2022-06-16 14:15:00|1814.5|1813.3|1814.3|1813.1|1816.8|1815.6|1814.3|1813.1|216
1655389200000|2022-06-16 14:20:00|1814.8|1813.6|1815.8|1814.6|1816.3|1815.1|1814.3|1813.1|252
1655389500000|2022-06-16 14:25:00|1815.3|1814.1|1815.8|1814.6|1816.8|1815.6|1814.8|1813.6|431
1655389800000|2022-06-16 14:30:00|1815.3|1814.1|1814.8|1813.6|1816.8|1815.6|1814.8|1813.6|305
1655390100000|2022-06-16 14:35:00|1814.3|1813.1|1812.8|1811.6|1814.8|1813.6|1812.8|1811.6|252
1655390400000|2022-06-16 14:40:00|1813|1811.8|1811.8|1810.6|1813.3|1812.1|1811.3|1810.1|217
1655390700000|2022-06-16 14:45:00|1811.5|1810.3|1811.3|1810.1|1812.8|1811.6|1811.3|1810.1|159
1655391000000|2022-06-16 14:50:00|1811|1809.8|1812.8|1811.6|1813.3|1812.1|1810.3|1809.1|486
1655391300000|2022-06-16 14:55:00|1813.3|1812.1|1812.8|1811.6|1814.3|1813.1|1812.8|1811.6|286
1655391600000|2022-06-16 15:00:00|1813.3|1812.1|1815.3|1814.1|1815.8|1814.6|1813|1811.8|174
1655391900000|2022-06-16 15:05:00|1815|1813.8|1815.3|1814.1|1815.8|1814.6|1814.3|1813.1|157
1655392200000|2022-06-16 15:10:00|1815.8|1814.6|1818.8|1817.6|1818.8|1817.6|1814.8|1813.6|508
1655392500000|2022-06-16 15:15:00|1818.3|1817.1|1817.3|1816.1|1820.8|1819.6|1816.8|1815.6|291
1655392800000|2022-06-16 15:20:00|1817.8|1816.6|1819.3|1818.1|1820.3|1819.1|1816.3|1815.1|418
1655393100000|2022-06-16 15:25:00|1818.8|1817.6|1820.8|1819.6|1822.3|1821.1|1818.8|1817.6|387
1655393400000|2022-06-16 15:30:00|1821.3|1820.1|1819.3|1818.1|1821.3|1820.1|1818.8|1817.6|153
1655393700000|2022-06-16 15:35:00|1819|1817.8|1819.8|1818.6|1819.8|1818.6|1817.8|1816.6|281
1655394000000|2022-06-16 15:40:00|1819.3|1818.1|1816.3|1815.1|1819.3|1818.1|1815.3|1814.1|147
1655394300000|2022-06-16 15:45:00|1816|1814.8|1816.3|1815.1|1816.3|1815.1|1815.3|1814.1|115
1655394600000|2022-06-16 15:50:00|1816.5|1815.3|1814.3|1813.1|1816.8|1815.6|1814.3|1813.1|270
1655394900000|2022-06-16 15:55:00|1814.8|1813.6|1817.8|1816.6|1817.8|1816.6|1814.3|1813.1|290
1655395200000|2022-06-16 16:00:00|1817.5|1816.3|1816.5|1815.3|1818.3|1817.1|1815.3|1814.1|184
1655395500000|2022-06-16 16:05:00|1816.8|1815.6|1815.8|1814.6|1816.8|1815.6|1815.3|1814.1|262
1655395800000|2022-06-16 16:10:00|1815.3|1814.1|1815.3|1814.1|1816.8|1815.6|1814.8|1813.6|188
1655396100000|2022-06-16 16:15:00|1815|1813.8|1816|1814.8|1818.3|1817.1|1815|1813.8|249
1655396400000|2022-06-16 16:20:00|1815.8|1814.6|1816.3|1815.1|1816.8|1815.6|1815.3|1814.1|133
1655396700000|2022-06-16 16:25:00|1816.8|1815.6|1818.8|1817.6|1818.8|1817.6|1816|1814.8|171
1655397000000|2022-06-16 16:30:00|1818.5|1817.3|1818.8|1817.6|1819.8|1818.6|1816.8|1815.6|97
1655397300000|2022-06-16 16:35:00|1818.5|1817.3|1818.3|1817.1|1819|1817.8|1816.8|1815.6|76
1655397600000|2022-06-16 16:40:00|1818.5|1817.3|1820.8|1819.6|1821.8|1820.6|1818.3|1817.1|91
1655397900000|2022-06-16 16:45:00|1820.3|1819.1|1821.3|1820.1|1821.8|1820.6|1819.8|1818.6|137
1655398200000|2022-06-16 16:50:00|1820.8|1819.6|1819.3|1818.1|1821.3|1820.1|1819.3|1818.1|112
1655398500000|2022-06-16 16:55:00|1819|1817.8|1819.8|1818.6|1819.8|1818.6|1818.3|1817.1|104
1655398800000|2022-06-16 17:00:00|1819.3|1818.1|1819.8|1818.6|1821|1819.8|1818.8|1817.6|120
1655399100000|2022-06-16 17:05:00|1820|1818.8|1821.8|1820.6|1822.8|1821.6|1819.3|1818.1|131
1655399400000|2022-06-16 17:10:00|1822.3|1821.1|1821.8|1820.6|1822.3|1821.1|1820.3|1819.1|163
1655399700000|2022-06-16 17:15:00|1821.3|1820.1|1822.3|1821.1|1823.3|1822.1|1821.3|1820.1|101
1655400000000|2022-06-16 17:20:00|1822|1820.8|1820.8|1819.6|1822.3|1821.1|1820.3|1819.1|116
1655400300000|2022-06-16 17:25:00|1820.3|1819.1|1824.3|1823.1|1825.3|1824.1|1820.3|1819.1|328
1655400600000|2022-06-16 17:30:00|1823.8|1822.6|1825.3|1824.1|1825.3|1824.1|1822.8|1821.6|206
1655400900000|2022-06-16 17:35:00|1824.8|1823.6|1823.5|1822.3|1825|1823.8|1822.3|1821.1|243
1655401200000|2022-06-16 17:40:00|1823.8|1822.6|1820.8|1819.6|1823.8|1822.6|1820.8|1819.6|152
1655401500000|2022-06-16 17:45:00|1820.3|1819.1|1820.8|1819.6|1821.3|1820.1|1819.8|1818.6|123
1655401800000|2022-06-16 17:50:00|1820.3|1819.1|1820.8|1819.6|1821.3|1820.1|1819.8|1818.6|43
1655402100000|2022-06-16 17:55:00|1821.3|1820.1|1818|1816.8|1821.3|1820.1|1817.8|1816.6|79
1655402400000|2022-06-16 18:00:00|1817.8|1816.6|1818.8|1817.6|1819.8|1818.6|1817.8|1816.6|89
1655402700000|2022-06-16 18:05:00|1819|1817.8|1816.8|1815.6|1819.3|1818.1|1816.8|1815.6|120
1655403000000|2022-06-16 18:10:00|1817|1815.8|1817.3|1816.1|1817.8|1816.6|1816.3|1815.1|65
1655403300000|2022-06-16 18:15:00|1816.8|1815.6|1816.8|1815.6|1816.8|1815.6|1815.8|1814.6|106
1655403600000|2022-06-16 18:20:00|1816.5|1815.3|1815.3|1814.1|1816.8|1815.6|1814.8|1813.6|80
1655403900000|2022-06-16 18:25:00|1815.5|1814.3|1814.3|1813.1|1815.8|1814.6|1814.3|1813.1|73
1655404200000|2022-06-16 18:30:00|1814|1812.8|1814.3|1813.1|1815.8|1814.6|1813.8|1812.6|125
1655404500000|2022-06-16 18:35:00|1814.8|1813.6|1814.8|1813.6|1814.8|1813.6|1813.3|1812.1|90
1655404800000|2022-06-16 18:40:00|1814.3|1813.1|1815.3|1814.1|1816.8|1815.6|1814.3|1813.1|94
1655405100000|2022-06-16 18:45:00|1815|1813.8|1812.8|1811.6|1816.3|1815.1|1812.8|1811.6|123
1655405400000|2022-06-16 18:50:00|1813.3|1812.1|1811.8|1810.6|1813.8|1812.6|1811.8|1810.6|125
1655405700000|2022-06-16 18:55:00|1812|1810.8|1813.3|1812.1|1813.5|1812.3|1811.8|1810.6|75
1655406000000|2022-06-16 19:00:00|1813.8|1812.6|1815.3|1814.1|1817.3|1816.1|1813.8|1812.6|144
1655406300000|2022-06-16 19:05:00|1814.8|1813.6|1817.8|1816.6|1817.8|1816.6|1813.8|1812.6|199
1655406600000|2022-06-16 19:10:00|1818|1816.8|1816.8|1815.6|1818.8|1817.6|1816.3|1815.1|99
1655406900000|2022-06-16 19:15:00|1816.3|1815.1|1818.3|1817.1|1818.3|1817.1|1815.8|1814.6|130
1655407200000|2022-06-16 19:20:00|1818.8|1817.6|1818.3|1817.1|1819.3|1818.1|1817.3|1816.1|113
1655407500000|2022-06-16 19:25:00|1817.8|1816.6|1818.8|1817.6|1819.8|1818.6|1817.8|1816.6|98
1655407800000|2022-06-16 19:30:00|1818.3|1817.1|1814.8|1813.6|1819.3|1818.1|1814.8|1813.6|260
1655408100000|2022-06-16 19:35:00|1815.3|1814.1|1816.8|1815.6|1816.8|1815.6|1814.8|1813.6|206
1655408400000|2022-06-16 19:40:00|1817.3|1816.1|1815.8|1814.6|1818.5|1817.3|1815.8|1814.6|379
1655408700000|2022-06-16 19:45:00|1815.5|1814.3|1814.3|1813.1|1816.8|1815.6|1814.3|1813.1|238
1655409000000|2022-06-16 19:50:00|1815.3|1814.1|1814|1812.8|1815.3|1814.1|1812.8|1811.6|335
1655409300000|2022-06-16 19:55:00|1814.3|1813.1|1815.8|1814.6|1816.3|1815.1|1813.8|1812.6|147
1655409600000|2022-06-16 20:00:00|1816.3|1815.1|1816.8|1815.6|1817.3|1816.1|1815.3|1814.1|129
1655409900000|2022-06-16 20:05:00|1816.3|1815.1|1815.8|1814.6|1817.8|1816.6|1815.8|1814.6|10
1655410200000|2022-06-16 20:10:00|1816|1814.8|1818.3|1817.1|1818.3|1817.1|1815.8|1814.6|9
1655410500000|2022-06-16 20:15:00|1818.8|1817.6|1816.8|1815.6|1818.8|1817.6|1816.8|1815.6|21
1655410800000|2022-06-16 20:20:00|1817|1815.8|1816.8|1815.6|1817.3|1816.1|1815.8|1814.6|37
1655411100000|2022-06-16 20:25:00|1817.3|1816.1|1818.3|1817.1|1818.5|1817.3|1817.3|1816.1|28
1655411400000|2022-06-16 20:30:00|1817.8|1816.6|1817.5|1816.3|1818.3|1817.1|1817.5|1816.3|7
1655411700000|2022-06-16 20:35:00|1817.8|1816.6|1817.8|1816.6|1817.8|1816.6|1817.3|1816.1|5
1655412000000|2022-06-16 20:40:00|||||||||2
1655412300000|2022-06-16 20:45:00|1818|1816.8|1819.3|1818.1|1819.3|1818.1|1818|1816.8|21
1655412600000|2022-06-16 20:50:00|1819|1817.8|1821.5|1819.5|1821.5|1819.5|1819|1817.8|18
1655412900000|2022-06-16 20:55:00|1821.4|1819.4|1820.9|1818.9|1821.8|1819.8|1820.9|1818.9|0
1655413200000|2022-06-16 21:00:00|1820.8|1818.8|1821.1|1819.1|1821.1|1819.1|1820.7|1818.7|2
1655413500000|2022-06-16 21:05:00|1821|1819|1821|1819|1821.1|1819.1|1820.8|1818.8|0
1655413800000|2022-06-16 21:10:00|1820.9|1818.9|1821.1|1819.1|1821.1|1819.1|1820.9|1818.9|0
1655414100000|2022-06-16 21:15:00|1821|1819|1821.1|1819.1|1821.1|1819.1|1820.9|1818.9|0
1655414400000|2022-06-16 21:20:00|1821.2|1819.2|1821.3|1819.3|1821.3|1819.3|1821.2|1819.2|0
1655414700000|2022-06-16 21:25:00|1821.2|1819.2|1821.3|1819.3|1821.3|1819.3|1821.1|1819.1|0
1655415000000|2022-06-16 21:30:00|1821.4|1819.4|1821|1819|1821.4|1819.4|1821|1819|0
1655415300000|2022-06-16 21:35:00|1820.9|1818.9|1820.9|1818.9|1820.9|1818.9|1820.9|1818.9|0
1655415600000|2022-06-16 21:40:00|1821|1819|1821.1|1819.1|1821.1|1819.1|1820.9|1818.9|0
1655415900000|2022-06-16 21:45:00|1821|1819|1820.7|1818.7|1821|1819|1820.7|1818.7|0
1655416200000|2022-06-16 21:50:00|1821|1819|1820.9|1818.9|1821|1819|1820.7|1818.7|0
1655416500000|2022-06-16 21:55:00|1821|1819|1821.1|1819.1|1821.2|1819.2|1820.9|1818.9|0
1655416800000|2022-06-16 22:00:00|1821.4|1819.4|1824.1|1822.1|1824.5|1822.5|1821.4|1819.4|0
1655417100000|2022-06-16 22:05:00|1823.9|1821.9|1823.4|1821.4|1824.6|1822.6|1823.4|1821.4|0
1654466400000|2022-06-05 22:00:00|1923.5|1921.5|1924.5|1922.5|1924.7|1922.7|1923.4|1921.4|0
1654466700000|2022-06-05 22:05:00|1924.6|1922.6|1923.2|1921.2|1925.2|1923.2|1923.2|1921.2|0
1654467000000|2022-06-05 22:10:00|1923.1|1921.1|1922|1920|1923.1|1921.1|1922|1920|0
1654467300000|2022-06-05 22:15:00|1922.1|1920.1|1921.8|1919.8|1922.1|1920.1|1921.6|1919.6|0
1654467600000|2022-06-05 22:20:00|1922|1920|1922|1920|1922.1|1920.1|1922|1920|0
1654467900000|2022-06-05 22:25:00|1922.2|1920.2|1921.1|1919.1|1922.3|1920.3|1920.9|1918.9|0
1654468200000|2022-06-05 22:30:00|1921.2|1919.2|1921.4|1919.4|1921.5|1919.5|1921.1|1919.1|0
1654468500000|2022-06-05 22:35:00|1921.5|1919.5|1922.2|1920.2|1922.3|1920.3|1921.5|1919.5|0
1654468800000|2022-06-05 22:40:00|1922.3|1920.3|1921.8|1919.8|1922.3|1920.3|1921.8|1919.8|0
1654469100000|2022-06-05 22:45:00|1922|1920|1921.8|1919.8|1922.4|1920.4|1921.8|1919.8|0
1654469400000|2022-06-05 22:50:00|1921.6|1919.6|1921.8|1919.8|1921.9|1919.9|1921.6|1919.6|0
1654469700000|2022-06-05 22:55:00|1921.9|1919.9|1921.7|1919.7|1921.9|1919.9|1921.5|1919.5|0
1654470000000|2022-06-05 23:00:00|1921.6|1919.6|1921.4|1919.4|1921.6|1919.6|1921|1919|0
1654470300000|2022-06-05 23:05:00|1921.3|1919.3|1921.7|1919.7|1921.7|1919.7|1921.3|1919.3|0
1654470600000|2022-06-05 23:10:00|1921.9|1919.9|1921.9|1919.9|1922|1920|1921.7|1919.7|0
1654470900000|2022-06-05 23:15:00|1922.2|1920.2|1922.3|1920.3|1922.3|1920.3|1922|1920|0
1654471200000|2022-06-05 23:20:00|1922.2|1920.2|1922.2|1920.2|1922.3|1920.3|1922.1|1920.1|0
1654471500000|2022-06-05 23:25:00|1922.3|1920.3|1922.7|1920.7|1922.7|1920.7|1922.1|1920.1|0
1654471800000|2022-06-05 23:30:00|1922.6|1920.6|1923.2|1921.2|1923.9|1921.9|1922.6|1920.6|0
1654472100000|2022-06-05 23:35:00|1923.3|1921.3|1921.5|1919.5|1923.3|1921.3|1921.4|1919.4|0
1654472400000|2022-06-05 23:40:00|1921.4|1919.4|1922.5|1920.5|1922.6|1920.6|1921.4|1919.4|0
1654472700000|2022-06-05 23:45:00|1922.7|1920.7|1925.9|1924.7|1926.4|1925.2|1922.4|1920.7|667
1654473000000|2022-06-05 23:50:00|1925.4|1924.2|1922.4|1921.2|1925.4|1924.2|1921.4|1920.2|625
1654473300000|2022-06-05 23:55:00|1921.9|1920.7|1918.9|1917.7|1921.9|1920.7|1918.9|1917.7|700
1654473600000|2022-06-06 00:00:00|1918.7|1917.9|1925.2|1924.4|1926.7|1925.9|1917.7|1916.9|2194
1654473900000|2022-06-06 00:05:00|1924.7|1923.9|1927.2|1926.4|1928.2|1927.4|1923.7|1922.9|1106
1654474200000|2022-06-06 00:10:00|1927.7|1926.9|1929.7|1928.9|1929.7|1928.9|1926.2|1925.4|582
1654474500000|2022-06-06 00:15:00|1930.2|1929.4|1928.2|1927.4|1930.2|1929.4|1927.7|1926.9|809
1654474800000|2022-06-06 00:20:00|1928.7|1927.9|1929.7|1928.9|1929.7|1928.9|1928.7|1927.9|370
1654475100000|2022-06-06 00:25:00|1929.2|1928.4|1928.2|1927.4|1929.7|1928.9|1927.2|1926.4|372
1654475400000|2022-06-06 00:30:00|1928.7|1927.9|1928.7|1927.9|1929.2|1928.4|1928.2|1927.4|487
1654475700000|2022-06-06 00:35:00|1928.2|1927.4|1927.2|1926.4|1928.7|1927.9|1926.7|1925.9|480
1654476000000|2022-06-06 00:40:00|1926.7|1925.9|1926.7|1925.9|1928.7|1927.9|1926.7|1925.9|904
1654476300000|2022-06-06 00:45:00|1927.2|1926.4|1928.2|1927.4|1928.2|1927.4|1926.7|1925.9|381
1654476600000|2022-06-06 00:50:00|1927.7|1926.9|1928.7|1927.9|1928.7|1927.9|1927.7|1926.9|264
1654476900000|2022-06-06 00:55:00|1928.2|1927.4|1929.2|1928.4|1929.2|1928.4|1928.2|1927.4|320
1654477200000|2022-06-06 01:00:00|1929.7|1928.9|1927.7|1926.9|1929.7|1928.9|1927.2|1926.4|507
1654477500000|2022-06-06 01:05:00|1927.2|1926.4|1927.7|1926.9|1928.2|1927.4|1927.2|1926.4|293
1654477800000|2022-06-06 01:10:00|1928.2|1927.4|1929.2|1928.4|1929.2|1928.4|1927.2|1926.4|319
1654478100000|2022-06-06 01:15:00|1929.7|1928.9|1929.7|1928.9|1930.7|1929.9|1929.7|1928.9|322
1654478400000|2022-06-06 01:20:00|1929.2|1928.4|1929.2|1928.4|1930.2|1929.4|1929.2|1928.4|286
1654478700000|2022-06-06 01:25:00|1929.7|1928.9|1929.7|1928.9|1930.2|1929.4|1929.2|1928.4|204
1654479000000|2022-06-06 01:30:00|1930.2|1929.4|1928.2|1927.4|1930.2|1929.4|1928.2|1927.4|576
1654479300000|2022-06-06 01:35:00|1928.7|1927.9|1929.2|1928.4|1929.2|1928.4|1928.2|1927.4|333
1654479600000|2022-06-06 01:40:00|1928.7|1927.9|1929.2|1928.4|1929.7|1928.9|1928.7|1927.9|456
1654479900000|2022-06-06 01:45:00|1928.7|1927.9|1930.2|1929.4|1930.2|1929.4|1928.7|1927.9|417
1654480200000|2022-06-06 01:50:00|1930.7|1929.9|1932.2|1931.4|1932.2|1931.4|1930.2|1929.4|378
1654480500000|2022-06-06 01:55:00|1932.7|1931.9|1932.7|1931.9|1933.4|1932.6|1931.7|1930.9|380
1654480800000|2022-06-06 02:00:00|1933.2|1932.4|1934.7|1933.9|1934.7|1933.9|1932.7|1931.9|397
1654481100000|2022-06-06 02:05:00|1934.2|1933.4|1935.2|1934.4|1935.2|1934.4|1934.2|1933.4|127
1654481400000|2022-06-06 02:10:00|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|125
1654481700000|2022-06-06 02:15:00|1935.2|1934.4|1935.2|1934.4|1935.7|1934.9|1935.2|1934.4|236
1654482000000|2022-06-06 02:20:00|1935.7|1934.9|1935.2|1934.4|1935.7|1934.9|1935.2|1934.4|201
1654482300000|2022-06-06 02:25:00|1935.7|1934.9|1935.2|1934.4|1935.7|1934.9|1935.2|1934.4|379
1654482600000|2022-06-06 02:30:00|1935.7|1934.9|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|267
1654482900000|2022-06-06 02:35:00|1936.2|1935.4|1936.7|1935.9|1936.7|1935.9|1936.2|1935.4|268
1654483200000|2022-06-06 02:40:00|1936.2|1935.4|1936.7|1935.9|1936.7|1935.9|1936.2|1935.4|225
1654483500000|2022-06-06 02:45:00|||||||||22
1654483800000|2022-06-06 02:50:00|1937.2|1936.4|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|172
1654484100000|2022-06-06 02:55:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|121
1654484400000|2022-06-06 03:00:00|1936.7|1935.9|1937.2|1936.4|1937.2|1936.4|1936.7|1935.9|168
1654484700000|2022-06-06 03:05:00|1937.7|1936.9|1937.7|1936.9|1937.7|1936.9|1937.7|1936.9|134
1654485000000|2022-06-06 03:10:00|1938.2|1937.4|1938.2|1937.4|1938.2|1937.4|1937.7|1936.9|203
1654485300000|2022-06-06 03:15:00|||||||||135
1654485600000|2022-06-06 03:20:00|||||||||64
1654485900000|2022-06-06 03:25:00|1937.7|1936.9|1937.7|1936.9|1938.2|1937.4|1937.7|1936.9|360
1654486200000|2022-06-06 03:30:00|1938.2|1937.4|1939.7|1938.9|1939.7|1938.9|1937.7|1936.9|616
1654486500000|2022-06-06 03:35:00|1940.2|1939.4|1940.2|1939.4|1940.7|1939.9|1939.7|1938.9|714
1654486800000|2022-06-06 03:40:00|1939.7|1938.9|1940.7|1939.9|1940.7|1939.9|1939.7|1938.9|239
1654487100000|2022-06-06 03:45:00|1940.2|1939.4|1940.7|1939.9|1940.7|1939.9|1940.2|1939.4|751
1654487400000|2022-06-06 03:50:00|1940.2|1939.4|1939.2|1938.4|1940.2|1939.4|1939.2|1938.4|482
1654487700000|2022-06-06 03:55:00|1939.4|1938.6|1939.2|1938.4|1939.4|1938.6|1939.2|1938.4|118
1654488000000|2022-06-06 04:00:00|1938.7|1937.9|1938.2|1937.4|1938.7|1937.9|1937.7|1936.9|515
1654488300000|2022-06-06 04:05:00|1937.7|1936.9|1938.2|1937.4|1938.2|1937.4|1937.7|1936.9|144
1654488600000|2022-06-06 04:10:00|1938.7|1937.9|1939.7|1938.9|1939.7|1938.9|1938.7|1937.9|158
1654488900000|2022-06-06 04:15:00|1939.2|1938.4|1940.2|1939.4|1940.2|1939.4|1939.2|1938.4|273
1654489200000|2022-06-06 04:20:00|1939.7|1938.9|1940.2|1939.4|1940.7|1939.9|1939.7|1938.9|284
1654489500000|2022-06-06 04:25:00|1940.7|1939.9|1940.2|1939.4|1940.7|1939.9|1940.2|1939.4|299
1654489800000|2022-06-06 04:30:00|1939.7|1938.9|1940.2|1939.4|1940.2|1939.4|1939.7|1938.9|268
1654490100000|2022-06-06 04:35:00|1940.7|1939.9|1940.7|1939.9|1940.7|1939.9|1940.7|1939.9|188
1654490400000|2022-06-06 04:40:00|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|275
1654490700000|2022-06-06 04:45:00|1940.7|1939.9|1940.2|1939.4|1940.7|1939.9|1940.2|1939.4|278
1654491000000|2022-06-06 04:50:00|1939.7|1938.9|1939.7|1938.9|1940.2|1939.4|1939.7|1938.9|516
1654491300000|2022-06-06 04:55:00|1939.9|1939.1|1939.7|1938.9|1940.2|1939.4|1939.7|1938.9|188
1654491600000|2022-06-06 05:00:00|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|103
1654491900000|2022-06-06 05:05:00|1940.7|1939.9|1941.2|1940.4|1941.2|1940.4|1940.7|1939.9|635
1654492200000|2022-06-06 05:10:00|1940.7|1939.9|1940.7|1939.9|1941.2|1940.4|1940.2|1939.4|638
1654492500000|2022-06-06 05:15:00|1940.9|1940.1|1940.7|1939.9|1941.2|1940.4|1940.7|1939.9|213
1654492800000|2022-06-06 05:20:00|1940.2|1939.4|1940.2|1939.4|1940.7|1939.9|1940.2|1939.4|355
1654493100000|2022-06-06 05:25:00|1939.7|1938.9|1940.2|1939.4|1940.2|1939.4|1939.7|1938.9|719
1654493400000|2022-06-06 05:30:00|1939.7|1938.9|1940.7|1939.9|1940.7|1939.9|1939.7|1938.9|238
1654493700000|2022-06-06 05:35:00|1941.2|1940.4|1941.2|1940.4|1941.2|1940.4|1940.7|1939.9|532
1654494000000|2022-06-06 05:40:00|1940.7|1939.9|1939.7|1938.9|1940.7|1939.9|1939.7|1938.9|925
1654494300000|2022-06-06 05:45:00|1940.2|1939.4|1939.7|1938.9|1940.2|1939.4|1939.7|1938.9|229
1654494600000|2022-06-06 05:50:00|1939.2|1938.4|1939.7|1938.9|1939.7|1938.9|1939.2|1938.4|548
1654494900000|2022-06-06 05:55:00|1939.2|1938.4|1939.2|1938.4|1939.7|1938.9|1938.7|1937.9|2078
1654495200000|2022-06-06 06:00:00|1938.4|1937.6|1939.2|1938.4|1939.7|1938.9|1938.2|1937.4|2312
1654495500000|2022-06-06 06:05:00|1938.7|1937.9|1938.7|1936.7|1938.9|1937.9|1937.7|1936.4|552
1654495800000|2022-06-06 06:10:00|1938.9|1936.9|1937.5|1935.5|1939|1937|1937.5|1935.5|4
1654496100000|2022-06-06 06:15:00|1937.2|1935.2|1938.1|1936.1|1938.1|1936.1|1936.8|1934.8|454
1654496400000|2022-06-06 06:20:00|1938.4|1936.4|1938.8|1936.8|1938.8|1936.8|1938.1|1936.1|0
1654496700000|2022-06-06 06:25:00|1939.1|1937.1|1939.1|1937.1|1939.1|1937.1|1938.4|1936.4|0
1654497000000|2022-06-06 06:30:00|1938.9|1936.9|1939.5|1937.5|1941|1939|1938.8|1936.8|0
1654497300000|2022-06-06 06:35:00|1939.6|1937.6|1939.5|1937.5|1939.8|1937.8|1939.1|1937.1|0
1654497600000|2022-06-06 06:40:00|1939.8|1937.8|1939.5|1937.5|1940|1938|1939.3|1937.3|0
1654497900000|2022-06-06 06:45:00|1939.6|1937.6|1938.6|1936.6|1939.8|1937.8|1938.2|1936.2|0
1654498200000|2022-06-06 06:50:00|1938.5|1936.5|1937.7|1935.7|1938.6|1936.6|1937.4|1935.4|0
1654498500000|2022-06-06 06:55:00|1937.4|1935.4|1938.3|1936.3|1938.4|1936.4|1937.4|1935.4|0
1654498800000|2022-06-06 07:00:00|1938.5|1936.5|1939.9|1937.9|1940.4|1938.4|1938|1936|0
1654499100000|2022-06-06 07:05:00|1940|1938|1940.1|1938.1|1940.6|1938.6|1939.3|1937.3|0
1654499400000|2022-06-06 07:10:00|1940|1938|1939.5|1937.5|1940.1|1938.1|1939.2|1937.2|0
1654499700000|2022-06-06 07:15:00|1939.7|1937.7|1939.9|1937.9|1940.6|1938.6|1939.2|1937.2|0
1654500000000|2022-06-06 07:20:00|1940|1938|1941.7|1939.7|1942.1|1940.1|1939.2|1937.2|0
1654500300000|2022-06-06 07:25:00|1941.8|1939.8|1939.7|1937.7|1941.8|1939.8|1939.4|1937.4|0
1654500600000|2022-06-06 07:30:00|1939.8|1937.8|1937.9|1936.7|1939.9|1937.9|1937.4|1936.2|396
1654500900000|2022-06-06 07:35:00|1937.6|1936.4|1938.4|1937.2|1938.9|1937.7|1937.4|1936.2|160
1654501200000|2022-06-06 07:40:00|1938.9|1937.7|1940.4|1939.2|1940.4|1939.2|1938.6|1937.4|185
1654501500000|2022-06-06 07:45:00|1940.9|1939.7|1941.4|1940.2|1941.9|1940.7|1940.4|1939.2|138
1654501800000|2022-06-06 07:50:00|1941.9|1940.7|1942.9|1941.7|1945.9|1944.7|1941.9|1940.7|510
1654502100000|2022-06-06 07:55:00|1943.4|1942.2|1944.4|1943.2|1944.6|1943.4|1942.9|1941.7|110
1654502400000|2022-06-06 08:00:00|1944.9|1943.7|1945.9|1944.7|1946.4|1945.2|1944.9|1943.7|94
1654502700000|2022-06-06 08:05:00|1946.1|1944.9|1945.4|1944.2|1946.1|1944.9|1944.4|1943.2|98
1654503000000|2022-06-06 08:10:00|1944.9|1943.7|1946.4|1945.2|1946.4|1945.2|1944.9|1943.7|56
1654503300000|2022-06-06 08:15:00|1946.6|1945.4|1945.1|1943.9|1946.9|1945.7|1944.9|1943.7|59
1654503600000|2022-06-06 08:20:00|1944.9|1943.7|1945.1|1943.9|1945.4|1944.2|1944.4|1943.2|50
1654503900000|2022-06-06 08:25:00|1944.9|1943.7|1945.9|1944.7|1945.9|1944.7|1944.9|1943.7|78
1654504200000|2022-06-06 08:30:00|1946.4|1945.2|1945.4|1944.2|1946.9|1945.7|1944.9|1943.7|55
1654504500000|2022-06-06 08:35:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|120
1654504800000|2022-06-06 08:40:00|1946.1|1944.9|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|78
1654505100000|2022-06-06 08:45:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.1|1943.9|66
1654505400000|2022-06-06 08:50:00|1945.4|1944.2|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|66
1654505700000|2022-06-06 08:55:00|1945.6|1944.4|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|52
1654506000000|2022-06-06 09:00:00|1946.4|1945.2|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|95
1654506300000|2022-06-06 09:05:00|||||||||8
1654506600000|2022-06-06 09:10:00|1944.9|1943.7|1944.9|1943.7|1945.4|1944.2|1944.9|1943.7|62
1654506900000|2022-06-06 09:15:00|1945.1|1943.9|1944.4|1943.2|1945.1|1943.9|1944.4|1943.2|135
1654507200000|2022-06-06 09:20:00|1943.9|1942.7|1944.9|1943.7|1944.9|1943.7|1943.6|1942.4|64
1654507500000|2022-06-06 09:25:00|1944.6|1943.4|1944.4|1943.2|1944.6|1943.4|1943.9|1942.7|19
1654507800000|2022-06-06 09:30:00|1943.9|1942.7|1944.1|1942.9|1944.4|1943.2|1943.9|1942.7|34
1654508100000|2022-06-06 09:35:00|1944.4|1943.2|1943.1|1941.9|1944.4|1943.2|1943.1|1941.9|58
1654508400000|2022-06-06 09:40:00|1942.9|1941.7|1942.1|1940.9|1943.4|1942.2|1941.9|1940.7|76
1654508700000|2022-06-06 09:45:00|1941.9|1940.7|1943.4|1942.2|1943.9|1942.7|1941.9|1940.7|34
1654509000000|2022-06-06 09:50:00|1943.6|1942.4|1943.1|1941.9|1943.9|1942.7|1942.9|1941.7|25
1654509300000|2022-06-06 09:55:00|1943.4|1942.2|1944.4|1943.2|1944.4|1943.2|1943.4|1942.2|13
1654509600000|2022-06-06 10:00:00|1943.9|1942.7|1944.6|1943.4|1944.9|1943.7|1943.9|1942.7|43
1654509900000|2022-06-06 10:05:00|1944.9|1943.7|1944.9|1943.7|1944.9|1943.7|1944.4|1943.2|29
1654510200000|2022-06-06 10:10:00|1944.4|1943.2|1944.9|1943.7|1944.9|1943.7|1944.4|1943.2|44
1654510500000|2022-06-06 10:15:00|1944.4|1943.2|1944.4|1943.2|1944.9|1943.7|1944.4|1943.2|49
1654510800000|2022-06-06 10:20:00|1943.9|1942.7|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|22
1654511100000|2022-06-06 10:25:00|1944.1|1942.9|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|6
1654511400000|2022-06-06 10:30:00|1943.9|1942.7|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|44
1654511700000|2022-06-06 10:35:00|1943.9|1942.7|1942.9|1941.7|1944.1|1942.9|1942.9|1941.7|177
1654512000000|2022-06-06 10:40:00|1943.4|1942.2|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|72
1654512300000|2022-06-06 10:45:00|1942.6|1941.4|1942.4|1941.2|1942.9|1941.7|1942.4|1941.2|41
1654512600000|2022-06-06 10:50:00|1942.6|1941.4|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|40
1654512900000|2022-06-06 10:55:00|1943.1|1941.9|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|77
1654513200000|2022-06-06 11:00:00|1942.9|1941.7|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|86
1654513500000|2022-06-06 11:05:00|1943.1|1941.9|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|24
1654513800000|2022-06-06 11:10:00|||||||||20
1654514100000|2022-06-06 11:15:00|1942.9|1941.7|1943.9|1942.7|1943.9|1942.7|1942.9|1941.7|17
1654514400000|2022-06-06 11:20:00|1943.6|1942.4|1944.4|1943.2|1944.4|1943.2|1943.4|1942.2|36
1654514700000|2022-06-06 11:25:00|1943.9|1942.7|1943.9|1942.7|1944.4|1943.2|1943.4|1942.2|63
1654515000000|2022-06-06 11:30:00|1944.1|1942.9|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|18
1654515300000|2022-06-06 11:35:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1943.4|1942.2|41
1654515600000|2022-06-06 11:40:00|1944.4|1943.2|1943.4|1942.2|1944.4|1943.2|1943.4|1942.2|127
1654515900000|2022-06-06 11:45:00|1943.9|1942.7|1942.4|1941.2|1943.9|1942.7|1942.4|1941.2|43
1654516200000|2022-06-06 11:50:00|1942.9|1941.7|1944.4|1943.2|1944.4|1943.2|1942.4|1941.2|106
1654516500000|2022-06-06 11:55:00|1943.9|1942.7|1945.4|1944.2|1945.4|1944.2|1943.9|1942.7|28
1654516800000|2022-06-06 12:00:00|1945.1|1943.9|1944.9|1943.7|1945.4|1944.2|1944.9|1943.7|27
1654517100000|2022-06-06 12:05:00|1944.4|1943.2|1944.9|1943.7|1944.9|1943.7|1943.9|1942.7|60
1654517400000|2022-06-06 12:10:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|44
1654517700000|2022-06-06 12:15:00|1945.6|1944.4|1944.9|1943.7|1945.6|1944.4|1944.9|1943.7|19
1654518000000|2022-06-06 12:20:00|1945.4|1944.2|1944.4|1943.2|1945.4|1944.2|1944.4|1943.2|97
1654518300000|2022-06-06 12:25:00|1944.6|1943.4|1944.9|1943.7|1945.4|1944.2|1944.4|1943.2|127
1654518600000|2022-06-06 12:30:00|1945.1|1943.9|1945.9|1944.7|1945.9|1944.7|1944.9|1943.7|43
1654518900000|2022-06-06 12:35:00|1946.1|1944.9|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|43
1654519200000|2022-06-06 12:40:00|1946.1|1944.9|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|78
1654519500000|2022-06-06 12:45:00|1946.6|1945.4|1946.9|1945.7|1947.9|1946.7|1946.4|1945.2|109
1654519800000|2022-06-06 12:50:00|1947.4|1946.2|1946.4|1945.2|1947.4|1946.2|1945.9|1944.7|71
1654520100000|2022-06-06 12:55:00|1946.1|1944.9|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|63
1654520400000|2022-06-06 13:00:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|100
1654520700000|2022-06-06 13:05:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|57
1654521000000|2022-06-06 13:10:00|1946.4|1945.2|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|157
1654521300000|2022-06-06 13:15:00|1944.9|1943.7|1945.6|1944.4|1945.9|1944.7|1944.4|1943.2|230
1654521600000|2022-06-06 13:20:00|1945.4|1944.2|1945.4|1944.2|1945.9|1944.7|1944.9|1943.7|87
1654521900000|2022-06-06 13:25:00|1945.9|1944.7|1945.9|1944.7|1945.9|1944.7|1945.1|1943.9|116
1654522200000|2022-06-06 13:30:00|1946.4|1945.2|1945.9|1944.7|1948.4|1947.2|1945.4|1944.2|721
1654522500000|2022-06-06 13:35:00|1945.4|1944.2|1945.9|1944.7|1946.4|1945.2|1944.4|1943.2|257
1654522800000|2022-06-06 13:40:00|1945.6|1944.4|1946.4|1945.2|1947.9|1946.7|1945.4|1944.2|252
1654523100000|2022-06-06 13:45:00|1946.6|1945.4|1945.1|1943.9|1946.9|1945.7|1943.9|1942.7|201
1654523400000|2022-06-06 13:50:00|1944.9|1943.7|1945.4|1944.2|1945.9|1944.7|1944.4|1943.2|173
1654523700000|2022-06-06 13:55:00|1945.6|1944.4|1946.9|1945.7|1946.9|1945.7|1944.9|1943.7|123
1654524000000|2022-06-06 14:00:00|1947.1|1945.9|1948.4|1947.2|1949.4|1948.2|1946.4|1945.2|317
1654524300000|2022-06-06 14:05:00|1948.9|1947.7|1948.4|1947.2|1949.4|1948.2|1947.6|1946.4|213
1654524600000|2022-06-06 14:10:00|1948.1|1946.9|1948.6|1947.4|1949.4|1948.2|1947.9|1946.7|155
1654524900000|2022-06-06 14:15:00|1948.9|1947.7|1948.4|1947.2|1948.9|1947.7|1947.4|1946.2|205
1654525200000|2022-06-06 14:20:00|1947.9|1946.7|1948.9|1947.7|1949.4|1948.2|1947.9|1946.7|292
1654525500000|2022-06-06 14:25:00|1948.4|1947.2|1949.9|1948.7|1950.4|1949.2|1947.9|1946.7|168
1654525800000|2022-06-06 14:30:00|1950.4|1949.2|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|124
1654526100000|2022-06-06 14:35:00|1950.1|1948.9|1950.4|1949.2|1950.4|1949.2|1949.1|1947.9|260
1654526400000|2022-06-06 14:40:00|1950.9|1949.7|1950.4|1949.2|1951.4|1950.2|1948.9|1947.7|102
1654526700000|2022-06-06 14:45:00|1950.6|1949.4|1949.9|1948.7|1950.9|1949.7|1949.4|1948.2|91
1654527000000|2022-06-06 14:50:00|1949.6|1948.4|1949.4|1948.2|1950.9|1949.7|1948.9|1947.7|95
1654527300000|2022-06-06 14:55:00|1949.9|1948.7|1949.9|1948.7|1950.4|1949.2|1949.1|1947.9|114
1654527600000|2022-06-06 15:00:00|1950.1|1948.9|1949.4|1948.2|1950.4|1949.2|1948.9|1947.7|119
1654527900000|2022-06-06 15:05:00|1949.1|1947.9|1947.6|1946.4|1949.4|1948.2|1947.4|1946.2|111
1654528200000|2022-06-06 15:10:00|1947.4|1946.2|1946.4|1945.2|1947.4|1946.2|1945.4|1944.2|227
1654528500000|2022-06-06 15:15:00|1945.9|1944.7|1942.4|1941.2|1945.9|1944.7|1942.4|1941.2|293
1654528800000|2022-06-06 15:20:00|1941.9|1940.7|1943.1|1941.9|1943.4|1942.2|1941.9|1940.7|131
1654529100000|2022-06-06 15:25:00|1943.4|1942.2|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|325
1654529400000|2022-06-06 15:30:00|1942.4|1941.2|1941.4|1940.2|1943.4|1942.2|1940.9|1939.7|246
1654529700000|2022-06-06 15:35:00|1940.9|1939.7|1941.4|1940.2|1942.4|1941.2|1940.4|1939.2|157
1654530000000|2022-06-06 15:40:00|1941.1|1939.9|1942.9|1941.7|1943.4|1942.2|1940.9|1939.7|167
1654530300000|2022-06-06 15:45:00|1943.1|1941.9|1941.9|1940.7|1944.1|1942.9|1941.9|1940.7|115
1654530600000|2022-06-06 15:50:00|1942.1|1940.9|1943.4|1942.2|1943.9|1942.7|1941.9|1940.7|201
1654530900000|2022-06-06 15:55:00|1943.6|1942.4|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|147
1654531200000|2022-06-06 16:00:00|1943.9|1942.7|1940.4|1939.2|1944.4|1943.2|1939.4|1938.2|116
1654531500000|2022-06-06 16:05:00|1940.1|1938.9|1939.4|1938.2|1941.4|1940.2|1939.4|1938.2|41
1654531800000|2022-06-06 16:10:00|1939.1|1937.9|1939.4|1938.2|1940.4|1939.2|1938.4|1937.2|107
1654532100000|2022-06-06 16:15:00|1939.1|1937.9|1940.4|1939.2|1940.4|1939.2|1938.4|1937.2|80
1654532400000|2022-06-06 16:20:00|1940.1|1938.9|1939.9|1938.7|1940.9|1939.7|1939.9|1938.7|70
1654532700000|2022-06-06 16:25:00|1940.4|1939.2|1939.4|1938.2|1940.9|1939.7|1938.9|1937.7|67
1654533000000|2022-06-06 16:30:00|1938.9|1937.7|1941.4|1940.2|1941.4|1940.2|1938.4|1937.2|91
1654533300000|2022-06-06 16:35:00|1940.9|1939.7|1942.4|1941.2|1942.4|1941.2|1940.9|1939.7|106
1654533600000|2022-06-06 16:40:00|1942.1|1940.9|1942.9|1941.7|1942.9|1941.7|1941.9|1940.7|105
1654533900000|2022-06-06 16:45:00|1942.4|1941.2|1943.1|1941.9|1943.4|1942.2|1942.4|1941.2|230
1654534200000|2022-06-06 16:50:00|1942.9|1941.7|1943.4|1942.2|1943.4|1942.2|1941.4|1940.2|31
1654534500000|2022-06-06 16:55:00|1943.1|1941.9|1944.4|1943.2|1944.4|1943.2|1942.9|1941.7|35
1654534800000|2022-06-06 17:00:00|1944.1|1942.9|1943.4|1942.2|1944.6|1943.4|1943.4|1942.2|92
1654535100000|2022-06-06 17:05:00|1943.6|1942.4|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|34
1654535400000|2022-06-06 17:10:00|1944.6|1943.4|1943.9|1942.7|1944.9|1943.7|1942.9|1941.7|96
1654535700000|2022-06-06 17:15:00|1943.4|1942.2|1943.4|1942.2|1944.4|1943.2|1942.4|1941.2|47
1654536000000|2022-06-06 17:20:00|1943.1|1941.9|1943.1|1941.9|1943.9|1942.7|1942.4|1941.2|29
1654536300000|2022-06-06 17:25:00|1942.9|1941.7|1943.6|1942.4|1943.9|1942.7|1942.9|1941.7|27
1654536600000|2022-06-06 17:30:00|1943.4|1942.2|1943.9|1942.7|1944.9|1943.7|1943.4|1942.2|65
1654536900000|2022-06-06 17:35:00|1944.4|1943.2|1945.9|1944.7|1946.4|1945.2|1943.9|1942.7|162
1654537200000|2022-06-06 17:40:00|1945.4|1944.2|1946.4|1945.2|1946.9|1945.7|1945.4|1944.2|95
1654537500000|2022-06-06 17:45:00|1946.6|1945.4|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|67
1654537800000|2022-06-06 17:50:00|1947.4|1946.2|1947.4|1946.2|1947.9|1946.7|1946.9|1945.7|138
1654538100000|2022-06-06 17:55:00|1947.9|1946.7|1948.6|1947.4|1948.9|1947.7|1947.4|1946.2|56
1654538400000|2022-06-06 18:00:00|1948.9|1947.7|1948.4|1947.2|1948.9|1947.7|1947.4|1946.2|60
1654538700000|2022-06-06 18:05:00|1948.1|1946.9|1947.9|1946.7|1948.9|1947.7|1946.9|1945.7|71
1654539000000|2022-06-06 18:10:00|1948.4|1947.2|1946.9|1945.7|1948.4|1947.2|1946.9|1945.7|46
1654539300000|2022-06-06 18:15:00|1946.4|1945.2|1946.9|1945.7|1947.4|1946.2|1946.1|1944.9|41
1654539600000|2022-06-06 18:20:00|1946.6|1945.4|1945.4|1944.2|1946.9|1945.7|1944.6|1943.4|64
1654539900000|2022-06-06 18:25:00|1945.1|1943.9|1944.4|1943.2|1945.4|1944.2|1943.9|1942.7|39
1654540200000|2022-06-06 18:30:00|1943.9|1942.7|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|35
1654540500000|2022-06-06 18:35:00|1944.9|1943.7|1943.9|1942.7|1945.4|1944.2|1943.4|1942.2|58
1654540800000|2022-06-06 18:40:00|1944.1|1942.9|1945.4|1944.2|1945.9|1944.7|1943.9|1942.7|69
1654541100000|2022-06-06 18:45:00|1945.6|1944.4|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|49
1654541400000|2022-06-06 18:50:00|1944.9|1943.7|1944.9|1943.7|1945.4|1944.2|1942.4|1941.2|50
1654541700000|2022-06-06 18:55:00|1944.6|1943.4|1945.9|1944.7|1945.9|1944.7|1944.1|1942.9|44
1654542000000|2022-06-06 19:00:00|1945.4|1944.2|1944.9|1943.7|1945.9|1944.7|1944.4|1943.2|45
1654542300000|2022-06-06 19:05:00|1945.1|1943.9|1943.9|1942.7|1945.4|1944.2|1943.4|1942.2|74
1654542600000|2022-06-06 19:10:00|1943.6|1942.4|1943.4|1942.2|1944.1|1942.9|1942.4|1941.2|70
1654542900000|2022-06-06 19:15:00|1942.9|1941.7|1942.1|1940.9|1944.4|1943.2|1941.9|1940.7|115
1654543200000|2022-06-06 19:20:00|1942.4|1941.2|1943.4|1942.2|1944.4|1943.2|1941.4|1940.2|106
1654543500000|2022-06-06 19:25:00|1943.6|1942.4|1943.4|1942.2|1944.4|1943.2|1942.9|1941.7|36
1654543800000|2022-06-06 19:30:00|1942.9|1941.7|1943.6|1942.4|1944.4|1943.2|1942.9|1941.7|104
1654544100000|2022-06-06 19:35:00|1943.9|1942.7|1943.4|1942.2|1943.9|1942.7|1941.9|1940.7|54
1654544400000|2022-06-06 19:40:00|1942.9|1941.7|1945.9|1944.7|1945.9|1944.7|1942.6|1941.4|104
1654544700000|2022-06-06 19:45:00|1945.6|1944.4|1944.1|1942.9|1946.4|1945.2|1943.9|1942.7|56
1654545000000|2022-06-06 19:50:00|1943.9|1942.7|1946.9|1945.7|1946.9|1945.7|1943.9|1942.7|174
1654545300000|2022-06-06 19:55:00|1946.4|1945.2|1945.9|1944.7|1947.9|1946.7|1945.6|1944.4|117
1654545600000|2022-06-06 20:00:00|1945.6|1944.4|1945.9|1944.7|1946.1|1944.9|1945.4|1944.2|16
1654545900000|2022-06-06 20:05:00|1946.1|1944.9|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|0
1654546200000|2022-06-06 20:10:00|1945.6|1944.4|1945.9|1944.7|1945.9|1944.7|1945.4|1944.2|24
1654546500000|2022-06-06 20:15:00|1945.6|1944.4|1946.9|1945.7|1946.9|1945.7|1945.6|1944.4|5
1654546800000|2022-06-06 20:20:00|1946.6|1945.4|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|7
1654547100000|2022-06-06 20:25:00|1946.4|1945.2|1945.6|1944.4|1946.4|1945.2|1945.4|1944.2|13
1654547400000|2022-06-06 20:30:00|1945.4|1944.2|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|7
1654547700000|2022-06-06 20:35:00|1946.1|1944.9|1945.9|1944.7|1946.1|1944.9|1945.9|1944.7|4
1654548000000|2022-06-06 20:40:00|1946.1|1944.9|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|10
1654548300000|2022-06-06 20:45:00|1946.1|1944.9|1944.9|1943.7|1946.4|1945.2|1944.9|1943.7|50
1654548600000|2022-06-06 20:50:00|1945.4|1944.2|1947.9|1945.9|1947.9|1945.9|1945.4|1944.2|75
1654548900000|2022-06-06 20:55:00|1948|1946|1947.8|1945.8|1948.2|1946.2|1947.8|1945.8|0
1654549200000|2022-06-06 21:00:00|1947.9|1945.9|1948|1946|1948|1946|1947.8|1945.8|7
1654549500000|2022-06-06 21:05:00|1947.9|1945.9|1948|1946|1948.1|1946.1|1947.9|1945.9|0
1654549800000|2022-06-06 21:10:00|1948.1|1946.1|1947.9|1945.9|1948.1|1946.1|1947.6|1945.6|0
1654550100000|2022-06-06 21:15:00|1948|1946|1947.9|1945.9|1948.1|1946.1|1947.9|1945.9|0
1654550400000|2022-06-06 21:20:00|1948|1946|1947.8|1945.8|1948|1946|1947.8|1945.8|0
1654550700000|2022-06-06 21:25:00|1947.9|1945.9|1947.9|1945.9|1947.9|1945.9|1947.9|1945.9|0
1654551000000|2022-06-06 21:30:00|1947.8|1945.8|1947.6|1945.6|1947.8|1945.8|1947.6|1945.6|0
1654551300000|2022-06-06 21:35:00|1947.5|1945.5|1947.6|1945.6|1947.8|1945.8|1947.5|1945.5|0
1654551600000|2022-06-06 21:40:00|1947.7|1945.7|1947.8|1945.8|1947.8|1945.8|1947.7|1945.7|0
1654551900000|2022-06-06 21:45:00|1947.9|1945.9|1947.9|1945.9|1948|1946|1947.9|1945.9|0
1654552200000|2022-06-06 21:50:00|1947.8|1945.8|1947.9|1945.9|1947.9|1945.9|1947.8|1945.8|0
1654552500000|2022-06-06 21:55:00|1948|1946|1948.1|1946.1|1948.1|1946.1|1947.9|1945.9|0
1654552800000|2022-06-06 22:00:00|1948|1946|1949.1|1947.1|1949.6|1947.6|1947.8|1945.8|0
1654553100000|2022-06-06 22:05:00|1949.3|1947.3|1949|1947|1949.8|1947.8|1948.9|1946.9|0
1654553400000|2022-06-06 22:10:00|1948.9|1946.9|1949.1|1947.1|1949.6|1947.6|1948.9|1946.9|0
1654553700000|2022-06-06 22:15:00|1949.2|1947.2|1949|1947|1949.5|1947.5|1948.8|1946.8|0
1654554000000|2022-06-06 22:20:00|1948.9|1946.9|1948.2|1946.2|1949.1|1947.1|1948|1946|0
1654554300000|2022-06-06 22:25:00|1948.3|1946.3|1949.4|1947.4|1949.4|1947.4|1948.3|1946.3|0
1654554600000|2022-06-06 22:30:00|1949.3|1947.3|1948.3|1946.3|1949.4|1947.4|1948.1|1946.1|0
1654554900000|2022-06-06 22:35:00|1948.5|1946.5|1947.6|1945.6|1948.5|1946.5|1947.4|1945.4|0
1654555200000|2022-06-06 22:40:00|1947.7|1945.7|1947.6|1945.6|1947.7|1945.7|1947.6|1945.6|0
1654555500000|2022-06-06 22:45:00|1947.7|1945.7|1947.6|1945.6|1947.8|1945.8|1947.4|1945.4|0
1654555800000|2022-06-06 22:50:00|1947.7|1945.7|1947.6|1945.6|1947.7|1945.7|1947.6|1945.6|0
1654556100000|2022-06-06 22:55:00|1947.8|1945.8|1947.6|1945.6|1947.8|1945.8|1947.5|1945.5|0
1654556400000|2022-06-06 23:00:00|1947.8|1945.8|1947.6|1945.6|1947.8|1945.8|1947.3|1945.3|0
1654556700000|2022-06-06 23:05:00|1947.7|1945.7|1948.3|1946.3|1948.3|1946.3|1947.7|1945.7|0
1654557000000|2022-06-06 23:10:00|1948.2|1946.2|1947.7|1945.7|1948.2|1946.2|1947.7|1945.7|0
1654557300000|2022-06-06 23:15:00|1947.8|1945.8|1947.6|1945.6|1947.9|1945.9|1947.3|1945.3|0
1654557600000|2022-06-06 23:20:00|1947.9|1945.9|1947.9|1945.9|1948.6|1946.6|1947.6|1945.6|0
1654557900000|2022-06-06 23:25:00|1947.8|1945.8|1947.9|1945.9|1948.3|1946.3|1947.8|1945.8|0
1654558200000|2022-06-06 23:30:00|1948.8|1946.8|1947.9|1945.9|1948.8|1946.8|1947.6|1945.6|0
1654558500000|2022-06-06 23:35:00|1948|1946|1947.3|1945.3|1948.5|1946.5|1947.1|1945.1|0
1654558800000|2022-06-06 23:40:00|1947.4|1945.4|1946.3|1944.3|1947.4|1945.4|1946.1|1944.1|0
1654559100000|2022-06-06 23:45:00|1946.4|1944.4|1947.4|1946.2|1947.4|1946.2|1942.6|1941.4|432
1654559400000|2022-06-06 23:50:00|1947.9|1946.7|1948.9|1947.7|1948.9|1947.7|1946.4|1945.2|362
1654559700000|2022-06-06 23:55:00|1948.4|1947.2|1946.9|1945.7|1948.9|1947.7|1945.4|1944.2|353
1654560000000|2022-06-07 00:00:00|1946.7|1945.9|1945.7|1944.9|1947.7|1946.9|1944.2|1943.4|1453
1654560300000|2022-06-07 00:05:00|1945.2|1944.4|1945.2|1944.4|1947.7|1946.9|1944.2|1943.4|671
1654560600000|2022-06-07 00:10:00|1944.7|1943.9|1945.7|1944.9|1946.7|1945.9|1944.2|1943.4|493
1654560900000|2022-06-07 00:15:00|1945.2|1944.4|1947.7|1946.9|1947.7|1946.9|1944.7|1943.9|789
1654561200000|2022-06-07 00:20:00|1947.2|1946.4|1946.2|1945.4|1948.4|1947.6|1946.2|1945.4|694
1654561500000|2022-06-07 00:25:00|1945.7|1944.9|1946.7|1945.9|1946.7|1945.9|1945.2|1944.4|286
1654561800000|2022-06-07 00:30:00|1946.2|1945.4|1945.4|1944.6|1946.7|1945.9|1944.2|1943.4|529
1654562100000|2022-06-07 00:35:00|1945.2|1944.4|1946.2|1945.4|1946.2|1945.4|1945.2|1944.4|223
1654562400000|2022-06-07 00:40:00|1946.7|1945.9|1949.2|1948.4|1949.7|1948.9|1945.7|1944.9|576
1654562700000|2022-06-07 00:45:00|1948.7|1947.9|1951.2|1950.4|1951.2|1950.4|1947.7|1946.9|1112
1654563000000|2022-06-07 00:50:00|1950.7|1949.9|1950.7|1949.9|1951.7|1950.9|1949.9|1949.1|488
1654563300000|2022-06-07 00:55:00|1951.2|1950.4|1951.2|1950.4|1951.9|1951.1|1950.2|1949.4|515
1654563600000|2022-06-07 01:00:00|1951.7|1950.9|1953.2|1952.4|1953.2|1952.4|1951.2|1950.4|434
1654563900000|2022-06-07 01:05:00|1952.7|1951.9|1954.2|1953.4|1954.7|1953.9|1952.7|1951.9|666
1654564200000|2022-06-07 01:10:00|1954.7|1953.9|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|355
1654564500000|2022-06-07 01:15:00|1954.7|1953.9|1955.7|1954.9|1955.7|1954.9|1953.7|1952.9|456
1654564800000|2022-06-07 01:20:00|1955.2|1954.4|1955.7|1954.9|1955.7|1954.9|1955.2|1954.4|242
1654565100000|2022-06-07 01:25:00|1955.2|1954.4|1948.2|1947.4|1955.7|1954.9|1948.2|1947.4|1207
1654565400000|2022-06-07 01:30:00|1948.7|1947.9|1951.4|1950.6|1951.7|1950.9|1947.7|1946.9|729
1654565700000|2022-06-07 01:35:00|1951.7|1950.9|1952.2|1951.4|1952.7|1951.9|1950.7|1949.9|340
1654566000000|2022-06-07 01:40:00|1951.7|1950.9|1954.7|1953.9|1955.7|1954.9|1951.7|1950.9|643
1654566300000|2022-06-07 01:45:00|1954.2|1953.4|1955.7|1954.9|1955.7|1954.9|1953.9|1953.1|418
1654566600000|2022-06-07 01:50:00|1956.2|1955.4|1955.7|1954.9|1956.7|1955.9|1955.2|1954.4|295
1654566900000|2022-06-07 01:55:00|1955.2|1954.4|1955.2|1954.4|1955.7|1954.9|1953.7|1952.9|244
1654567200000|2022-06-07 02:00:00|1955.7|1954.9|1954.7|1953.9|1956.2|1955.4|1954.2|1953.4|323
1654567500000|2022-06-07 02:05:00|1954.9|1954.1|1954.2|1953.4|1955.2|1954.4|1954.2|1953.4|238
1654567800000|2022-06-07 02:10:00|1954.7|1953.9|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|160
1654568100000|2022-06-07 02:15:00|1953.7|1952.9|1953.7|1952.9|1954.2|1953.4|1953.2|1952.4|144
1654568400000|2022-06-07 02:20:00|1954.2|1953.4|1954.7|1953.9|1954.7|1953.9|1953.7|1952.9|181
1654568700000|2022-06-07 02:25:00|1954.2|1953.4|1953.2|1952.4|1954.7|1953.9|1953.2|1952.4|303
1654569000000|2022-06-07 02:30:00|1953.7|1952.9|1952.9|1952.1|1953.7|1952.9|1952.7|1951.9|168
1654569300000|2022-06-07 02:35:00|1953.2|1952.4|1951.2|1950.4|1953.2|1952.4|1951.2|1950.4|371
1654569600000|2022-06-07 02:40:00|1950.7|1949.9|1951.2|1950.4|1951.7|1950.9|1950.7|1949.9|149
1654569900000|2022-06-07 02:45:00|1951.4|1950.6|1951.7|1950.9|1952.2|1951.4|1950.2|1949.4|196
1654570200000|2022-06-07 02:50:00|1952.2|1951.4|1952.7|1951.9|1953.2|1952.4|1952.2|1951.4|146
1654570500000|2022-06-07 02:55:00|1952.4|1951.6|1953.2|1952.4|1953.2|1952.4|1952.2|1951.4|132
1654570800000|2022-06-07 03:00:00|1952.7|1951.9|1952.7|1951.9|1953.2|1952.4|1952.7|1951.9|120
1654571100000|2022-06-07 03:05:00|1952.9|1952.1|1952.2|1951.4|1953.7|1952.9|1952.2|1951.4|269
1654571400000|2022-06-07 03:10:00|1952.4|1951.6|1953.7|1952.9|1953.7|1952.9|1952.2|1951.4|223
1654571700000|2022-06-07 03:15:00|1953.9|1953.1|1955.2|1954.4|1955.2|1954.4|1953.9|1953.1|201
1654572000000|2022-06-07 03:20:00|1955.4|1954.6|1956.2|1955.4|1956.2|1955.4|1955.2|1954.4|134
1654572300000|2022-06-07 03:25:00|1955.7|1954.9|1955.7|1954.9|1956.2|1955.4|1955.7|1954.9|375
1654572600000|2022-06-07 03:30:00|1956.2|1955.4|1955.2|1954.4|1956.2|1955.4|1954.2|1953.4|396
1654572900000|2022-06-07 03:35:00|1955.7|1954.9|1956.7|1955.9|1956.7|1955.9|1955.2|1954.4|578
1654573200000|2022-06-07 03:40:00|1956.2|1955.4|1956.7|1955.9|1956.7|1955.9|1956.2|1955.4|160
1654573500000|2022-06-07 03:45:00|1957.2|1956.4|1956.7|1955.9|1957.2|1956.4|1955.7|1954.9|377
1654573800000|2022-06-07 03:50:00|1956.2|1955.4|1956.7|1955.9|1957.2|1956.4|1956.2|1955.4|368
1654574100000|2022-06-07 03:55:00|1957.2|1956.4|1955.2|1954.4|1957.2|1956.4|1954.7|1953.9|318
1654574400000|2022-06-07 04:00:00|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|1955.2|1954.4|131
1654574700000|2022-06-07 04:05:00|1955.2|1954.4|1955.7|1954.9|1956.2|1955.4|1955.2|1954.4|169
1654575000000|2022-06-07 04:10:00|1955.2|1954.4|1955.2|1954.4|1955.7|1954.9|1955.2|1954.4|156
1654575300000|2022-06-07 04:15:00|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|1955.2|1954.4|196
1654575600000|2022-06-07 04:20:00|1955.2|1954.4|1955.2|1954.4|1955.7|1954.9|1954.7|1953.9|284
1654575900000|2022-06-07 04:25:00|1955.7|1954.9|1955.7|1954.9|1955.7|1954.9|1954.7|1953.9|161
1654576200000|2022-06-07 04:30:00|1955.2|1954.4|1953.7|1952.9|1955.7|1954.9|1953.7|1952.9|452
1654576500000|2022-06-07 04:35:00|1953.9|1953.1|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|239
1654576800000|2022-06-07 04:40:00|1954.7|1953.9|1954.2|1953.4|1954.7|1953.9|1953.7|1952.9|330
1654577100000|2022-06-07 04:45:00|1953.7|1952.9|1953.7|1952.9|1954.2|1953.4|1953.7|1952.9|366
1654577400000|2022-06-07 04:50:00|1953.2|1952.4|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|216
1654577700000|2022-06-07 04:55:00|1953.4|1952.6|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|314
1654578000000|2022-06-07 05:00:00|1953.7|1952.9|1953.2|1952.4|1954.2|1953.4|1953.2|1952.4|283
1654578300000|2022-06-07 05:05:00|1952.7|1951.9|1952.2|1951.4|1952.7|1951.9|1952.2|1951.4|450
1654578600000|2022-06-07 05:10:00|1951.7|1950.9|1950.7|1949.9|1951.9|1951.1|1950.2|1949.4|571
1654578900000|2022-06-07 05:15:00|1950.2|1949.4|1950.2|1949.4|1950.7|1949.9|1950.2|1949.4|295
1654579200000|2022-06-07 05:20:00|1949.7|1948.9|1948.2|1947.4|1950.2|1949.4|1948.2|1947.4|519
1654579500000|2022-06-07 05:25:00|1947.7|1946.9|1946.7|1945.9|1948.7|1947.9|1946.7|1945.9|447
1654579800000|2022-06-07 05:30:00|1947.2|1946.4|1947.2|1946.4|1947.7|1946.9|1946.7|1945.9|583
1654580100000|2022-06-07 05:35:00|1946.7|1945.9|1946.2|1945.4|1947.7|1946.9|1946.2|1945.4|387
1654580400000|2022-06-07 05:40:00|1946.4|1945.6|1946.2|1945.4|1947.2|1946.4|1946.2|1945.4|463
1654580700000|2022-06-07 05:45:00|1945.7|1944.9|1945.7|1944.9|1946.7|1945.9|1945.2|1944.4|325
1654581000000|2022-06-07 05:50:00|1946.2|1945.4|1946.7|1945.9|1946.7|1945.9|1945.7|1944.9|385
1654581300000|2022-06-07 05:55:00|1947.2|1946.4|1947.2|1946.4|1947.7|1946.9|1946.2|1945.4|1527
1654581600000|2022-06-07 06:00:00|1947.7|1946.9|1950.2|1949.4|1950.2|1949.4|1947.2|1946.4|2662
1654581900000|2022-06-07 06:05:00|1949.7|1948.9|1949.2|1947.2|1950.2|1949.4|1948.2|1946.8|792
1654582200000|2022-06-07 06:10:00|1949.3|1947.3|1950.6|1948.6|1950.7|1948.7|1949.1|1947.1|1
1654582500000|2022-06-07 06:15:00|1950.5|1948.5|1951.5|1949.5|1951.8|1949.8|1950.4|1948.4|538
1654582800000|2022-06-07 06:20:00|1951.6|1949.6|1951.8|1949.8|1952.2|1950.2|1951|1949|0
1654583100000|2022-06-07 06:25:00|1951.6|1949.6|1952.8|1950.8|1952.8|1950.8|1951.4|1949.4|0
1654583400000|2022-06-07 06:30:00|1952.9|1950.9|1952.1|1950.1|1953.2|1951.2|1952|1950|0
1654583700000|2022-06-07 06:35:00|1951.8|1949.8|1951.6|1949.6|1952.2|1950.2|1951.5|1949.5|0
1654584000000|2022-06-07 06:40:00|1951.8|1949.8|1951|1949|1952.3|1950.3|1951|1949|0
1654584300000|2022-06-07 06:45:00|1951.2|1949.2|1950.6|1948.6|1951.2|1949.2|1949.4|1947.4|0
1654584600000|2022-06-07 06:50:00|1950.4|1948.4|1951.1|1949.1|1951.5|1949.5|1950.4|1948.4|0
1654584900000|2022-06-07 06:55:00|1950.9|1948.9|1949.8|1947.8|1950.9|1948.9|1949.7|1947.7|0
1654585200000|2022-06-07 07:00:00|1949.9|1947.9|1950.8|1948.8|1952.3|1950.3|1949.7|1947.7|0
1654585500000|2022-06-07 07:05:00|1951|1949|1951.6|1949.6|1951.9|1949.9|1949.6|1947.6|0
1654585800000|2022-06-07 07:10:00|1951.7|1949.7|1953.6|1951.6|1953.7|1951.7|1951.2|1949.2|0
1654586100000|2022-06-07 07:15:00|1953.7|1951.7|1951.5|1949.5|1954.6|1952.6|1951.1|1949.1|0
1654586400000|2022-06-07 07:20:00|1951.4|1949.4|1952.2|1950.2|1952.4|1950.4|1950.7|1948.7|0
1654586700000|2022-06-07 07:25:00|1952.3|1950.3|1952.1|1950.1|1953.2|1951.2|1951.9|1949.9|0
1654587000000|2022-06-07 07:30:00|1953.6|1952.4|1951.4|1950.2|1953.6|1952.4|1951.4|1950.2|400
1654587300000|2022-06-07 07:35:00|1951.1|1949.9|1949.6|1948.4|1951.4|1950.2|1949.4|1948.2|75
1654587600000|2022-06-07 07:40:00|1949.9|1948.7|1951.4|1950.2|1951.9|1950.7|1949.6|1948.4|62
1654587900000|2022-06-07 07:45:00|1951.6|1950.4|1953.1|1951.9|1953.9|1952.7|1951.6|1950.4|107
1654588200000|2022-06-07 07:50:00|1953.4|1952.2|1951.4|1950.2|1953.4|1952.2|1951.4|1950.2|70
1654588500000|2022-06-07 07:55:00|1951.6|1950.4|1950.4|1949.2|1952.4|1951.2|1949.9|1948.7|163
1654588800000|2022-06-07 08:00:00|1949.9|1948.7|1949.9|1948.7|1951.4|1950.2|1949.9|1948.7|292
1654589100000|2022-06-07 08:05:00|1950.1|1948.9|1949.4|1948.2|1951.4|1950.2|1949.1|1947.9|272
1654589400000|2022-06-07 08:10:00|1949.6|1948.4|1948.9|1947.7|1950.1|1948.9|1948.9|1947.7|132
1654589700000|2022-06-07 08:15:00|1948.4|1947.2|1948.1|1946.9|1948.4|1947.2|1947.4|1946.2|481
1654590000000|2022-06-07 08:20:00|1947.9|1946.7|1947.9|1946.7|1948.6|1947.4|1946.9|1945.7|91
1654590300000|2022-06-07 08:25:00|1947.6|1946.4|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|197
1654590600000|2022-06-07 08:30:00|1947.6|1946.4|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|179
1654590900000|2022-06-07 08:35:00|1948.4|1947.2|1949.4|1948.2|1949.4|1948.2|1948.4|1947.2|43
1654591200000|2022-06-07 08:40:00|1948.9|1947.7|1947.9|1946.7|1948.9|1947.7|1947.9|1946.7|34
1654591500000|2022-06-07 08:45:00|1948.1|1946.9|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|98
1654591800000|2022-06-07 08:50:00|1946.9|1945.7|1947.4|1946.2|1947.4|1946.2|1946.4|1945.2|86
1654592100000|2022-06-07 08:55:00|1946.9|1945.7|1947.4|1946.2|1947.9|1946.7|1946.9|1945.7|46
1654592400000|2022-06-07 09:00:00|1947.6|1946.4|1945.9|1944.7|1947.9|1946.7|1945.9|1944.7|81
1654592700000|2022-06-07 09:05:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|97
1654593000000|2022-06-07 09:10:00|1946.4|1945.2|1945.9|1944.7|1946.4|1945.2|1945.1|1943.9|54
1654593300000|2022-06-07 09:15:00|1945.6|1944.4|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|39
1654593600000|2022-06-07 09:20:00|1946.1|1944.9|1946.9|1945.7|1947.4|1946.2|1945.9|1944.7|16
1654593900000|2022-06-07 09:25:00|1947.1|1945.9|1947.9|1946.7|1948.1|1946.9|1946.9|1945.7|83
1654594200000|2022-06-07 09:30:00|1948.1|1946.9|1948.9|1947.7|1949.4|1948.2|1947.9|1946.7|39
1654594500000|2022-06-07 09:35:00|1948.4|1947.2|1948.4|1947.2|1949.1|1947.9|1948.4|1947.2|62
1654594800000|2022-06-07 09:40:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|114
1654595100000|2022-06-07 09:45:00|1948.4|1947.2|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|53
1654595400000|2022-06-07 09:50:00|1948.6|1947.4|1947.9|1946.7|1948.9|1947.7|1947.9|1946.7|48
1654595700000|2022-06-07 09:55:00|1948.4|1947.2|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|119
1654596000000|2022-06-07 10:00:00|1947.9|1946.7|1948.9|1947.7|1948.9|1947.7|1947.4|1946.2|40
1654596300000|2022-06-07 10:05:00|1948.6|1947.4|1948.4|1947.2|1949.1|1947.9|1948.4|1947.2|19
1654596600000|2022-06-07 10:10:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1948.4|1947.2|29
1654596900000|2022-06-07 10:15:00|1947.9|1946.7|1945.4|1944.2|1947.9|1946.7|1945.4|1944.2|64
1654597200000|2022-06-07 10:20:00|1945.9|1944.7|1946.1|1944.9|1946.4|1945.2|1944.9|1943.7|36
1654597500000|2022-06-07 10:25:00|1946.4|1945.2|1947.4|1946.2|1947.9|1946.7|1945.9|1944.7|38
1654597800000|2022-06-07 10:30:00|1947.6|1946.4|1948.4|1947.2|1948.6|1947.4|1947.4|1946.2|16
1654598100000|2022-06-07 10:35:00|1947.9|1946.7|1948.4|1947.2|1949.6|1948.4|1947.9|1946.7|98
1654598400000|2022-06-07 10:40:00|1948.6|1947.4|1947.6|1946.4|1948.9|1947.7|1947.4|1946.2|54
1654598700000|2022-06-07 10:45:00|1947.4|1946.2|1948.4|1947.2|1948.9|1947.7|1947.4|1946.2|14
1654599000000|2022-06-07 10:50:00|1948.6|1947.4|1948.6|1947.4|1948.9|1947.7|1948.4|1947.2|25
1654599300000|2022-06-07 10:55:00|1948.4|1947.2|1944.6|1943.4|1948.9|1947.7|1943.9|1942.7|189
1654599600000|2022-06-07 11:00:00|1944.9|1943.7|1946.4|1945.2|1946.9|1945.7|1944.4|1943.2|98
1654599900000|2022-06-07 11:05:00|1946.9|1945.7|1943.1|1941.9|1946.9|1945.7|1943.1|1941.9|112
1654600200000|2022-06-07 11:10:00|1942.9|1941.7|1941.9|1940.7|1943.4|1942.2|1941.4|1940.2|148
1654600500000|2022-06-07 11:15:00|1941.6|1940.4|1944.4|1943.2|1944.4|1943.2|1941.4|1940.2|47
1654600800000|2022-06-07 11:20:00|1944.1|1942.9|1944.9|1943.7|1944.9|1943.7|1943.4|1942.2|23
1654601100000|2022-06-07 11:25:00|1944.6|1943.4|1946.1|1944.9|1946.9|1945.7|1944.4|1943.2|49
1654601400000|2022-06-07 11:30:00|1946.4|1945.2|1946.9|1945.7|1947.1|1945.9|1945.9|1944.7|53
1654601700000|2022-06-07 11:35:00|1946.6|1945.4|1946.6|1945.4|1946.9|1945.7|1945.9|1944.7|38
1654602000000|2022-06-07 11:40:00|1946.9|1945.7|1945.4|1944.2|1946.9|1945.7|1945.4|1944.2|19
1654602300000|2022-06-07 11:45:00|1945.9|1944.7|1946.1|1944.9|1946.4|1945.2|1945.4|1944.2|7
1654602600000|2022-06-07 11:50:00|1945.9|1944.7|1944.9|1943.7|1946.4|1945.2|1944.9|1943.7|38
1654602900000|2022-06-07 11:55:00|1945.1|1943.9|1944.9|1943.7|1945.4|1944.2|1944.4|1943.2|58
1654603200000|2022-06-07 12:00:00|1945.1|1943.9|1943.9|1942.7|1945.9|1944.7|1943.9|1942.7|21
1654603500000|2022-06-07 12:05:00|1944.1|1942.9|1944.4|1943.2|1944.9|1943.7|1943.9|1942.7|9
1654603800000|2022-06-07 12:10:00|1944.6|1943.4|1944.1|1942.9|1944.6|1943.4|1943.4|1942.2|3
1654604100000|2022-06-07 12:15:00|1944.4|1943.2|1943.4|1942.2|1944.4|1943.2|1942.9|1941.7|19
1654604400000|2022-06-07 12:20:00|1943.6|1942.4|1944.9|1943.7|1945.1|1943.9|1943.4|1942.2|4
1654604700000|2022-06-07 12:25:00|1944.4|1943.2|1944.9|1943.7|1944.9|1943.7|1944.4|1943.2|16
1654605000000|2022-06-07 12:30:00|1944.6|1943.4|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|21
1654605300000|2022-06-07 12:35:00|1944.9|1943.7|1942.9|1941.7|1944.9|1943.7|1942.9|1941.7|33
1654605600000|2022-06-07 12:40:00|1942.6|1941.4|1943.1|1941.9|1943.4|1942.2|1941.9|1940.7|29
1654605900000|2022-06-07 12:45:00|1942.9|1941.7|1943.1|1941.9|1944.4|1943.2|1942.9|1941.7|25
1654606200000|2022-06-07 12:50:00|1942.9|1941.7|1942.9|1941.7|1943.9|1942.7|1942.4|1941.2|8
1654606500000|2022-06-07 12:55:00|1943.4|1942.2|1942.9|1941.7|1943.9|1942.7|1942.9|1941.7|82
1654606800000|2022-06-07 13:00:00|1943.1|1941.9|1943.4|1942.2|1943.9|1942.7|1942.9|1941.7|53
1654607100000|2022-06-07 13:05:00|1943.6|1942.4|1942.4|1941.2|1943.9|1942.7|1942.4|1941.2|13
1654607400000|2022-06-07 13:10:00|1942.6|1941.4|1942.4|1941.2|1942.9|1941.7|1941.4|1940.2|21
1654607700000|2022-06-07 13:15:00|1942.6|1941.4|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|15
1654608000000|2022-06-07 13:20:00|1943.1|1941.9|1942.9|1941.7|1943.9|1942.7|1942.9|1941.7|30
1654608300000|2022-06-07 13:25:00|1943.4|1942.2|1944.1|1942.9|1944.4|1943.2|1942.9|1941.7|34
1654608600000|2022-06-07 13:30:00|1943.9|1942.7|1945.4|1944.2|1946.6|1945.4|1943.1|1941.9|523
1654608900000|2022-06-07 13:35:00|1945.9|1944.7|1946.9|1945.7|1947.9|1946.7|1945.4|1944.2|141
1654609200000|2022-06-07 13:40:00|1946.6|1945.4|1947.9|1946.7|1947.9|1946.7|1946.4|1945.2|166
1654609500000|2022-06-07 13:45:00|1947.6|1946.4|1947.4|1946.2|1948.4|1947.2|1946.4|1945.2|170
1654609800000|2022-06-07 13:50:00|1947.9|1946.7|1947.9|1946.7|1949.4|1948.2|1946.9|1945.7|121
1654610100000|2022-06-07 13:55:00|1948.1|1946.9|1946.9|1945.7|1948.4|1947.2|1946.9|1945.7|106
1654610400000|2022-06-07 14:00:00|1947.1|1945.9|1948.6|1947.4|1948.9|1947.7|1946.9|1945.7|95
1654610700000|2022-06-07 14:05:00|1948.9|1947.7|1947.9|1946.7|1949.4|1948.2|1947.1|1945.9|58
1654611000000|2022-06-07 14:10:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1946.9|1945.7|63
1654611300000|2022-06-07 14:15:00|1947.6|1946.4|1947.4|1946.2|1948.4|1947.2|1946.4|1945.2|137
1654611600000|2022-06-07 14:20:00|1946.9|1945.7|1948.1|1946.9|1949.4|1948.2|1946.9|1945.7|152
1654611900000|2022-06-07 14:25:00|1948.4|1947.2|1950.9|1949.7|1951.9|1950.7|1947.9|1946.7|305
1654612200000|2022-06-07 14:30:00|1951.1|1949.9|1953.4|1952.2|1953.6|1952.4|1950.9|1949.7|323
1654612500000|2022-06-07 14:35:00|1953.6|1952.4|1955.4|1954.2|1955.6|1954.4|1953.4|1952.2|310
1654612800000|2022-06-07 14:40:00|1955.6|1954.4|1955.6|1954.4|1956.4|1955.2|1954.9|1953.7|179
1654613100000|2022-06-07 14:45:00|1955.9|1954.7|1956.9|1955.7|1957.4|1956.2|1955.4|1954.2|265
1654613400000|2022-06-07 14:50:00|1956.4|1955.2|1956.9|1955.7|1957.4|1956.2|1956.4|1955.2|282
1654613700000|2022-06-07 14:55:00|1956.4|1955.2|1956.4|1955.2|1956.9|1955.7|1956.1|1954.9|438
1654614000000|2022-06-07 15:00:00|1956.6|1955.4|1956.4|1955.2|1956.9|1955.7|1956.1|1954.9|188
1654614300000|2022-06-07 15:05:00|1955.9|1954.7|1956.4|1955.2|1956.9|1955.7|1955.4|1954.2|157
1654614600000|2022-06-07 15:10:00|1956.6|1955.4|1956.9|1955.7|1957.4|1956.2|1956.4|1955.2|147
1654614900000|2022-06-07 15:15:00|1956.4|1955.2|1955.9|1954.7|1956.9|1955.7|1955.9|1954.7|118
1654615200000|2022-06-07 15:20:00|1956.4|1955.2|1955.4|1954.2|1956.4|1955.2|1955.4|1954.2|299
1654615500000|2022-06-07 15:25:00|1954.9|1953.7|1955.9|1954.7|1955.9|1954.7|1954.9|1953.7|78
1654615800000|2022-06-07 15:30:00|1955.6|1954.4|1956.4|1955.2|1956.4|1955.2|1954.9|1953.7|316
1654616100000|2022-06-07 15:35:00|1956.1|1954.9|1956.4|1955.2|1956.9|1955.7|1955.4|1954.2|110
1654616400000|2022-06-07 15:40:00|1956.9|1955.7|1956.4|1955.2|1956.9|1955.7|1956.1|1954.9|42
1654616700000|2022-06-07 15:45:00|1956.1|1954.9|1955.9|1954.7|1957.4|1956.2|1955.4|1954.2|150
1654617000000|2022-06-07 15:50:00|1956.1|1954.9|1956.4|1955.2|1957.4|1956.2|1956.1|1954.9|129
1654617300000|2022-06-07 15:55:00|1956.6|1955.4|1957.9|1956.7|1957.9|1956.7|1956.4|1955.2|83
1654617600000|2022-06-07 16:00:00|1957.6|1956.4|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|29
1654617900000|2022-06-07 16:05:00|1957.6|1956.4|1956.9|1955.7|1957.9|1956.7|1956.4|1955.2|18
1654618200000|2022-06-07 16:10:00|1957.1|1955.9|1957.9|1956.7|1957.9|1956.7|1956.9|1955.7|11
1654618500000|2022-06-07 16:15:00|1957.6|1956.4|1956.4|1955.2|1957.9|1956.7|1955.9|1954.7|27
1654618800000|2022-06-07 16:20:00|1956.6|1955.4|1956.4|1955.2|1956.9|1955.7|1955.9|1954.7|46
1654619100000|2022-06-07 16:25:00|1956.6|1955.4|1957.1|1955.9|1957.6|1956.4|1956.4|1955.2|35
1654619400000|2022-06-07 16:30:00|1956.9|1955.7|1957.9|1956.7|1958.4|1957.2|1956.4|1955.2|30
1654619700000|2022-06-07 16:35:00|1957.6|1956.4|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|39
1654620000000|2022-06-07 16:40:00|1958.4|1957.2|1958.9|1957.7|1959.4|1958.2|1958.1|1956.9|53
1654620300000|2022-06-07 16:45:00|1959.1|1957.9|1958.9|1957.7|1959.1|1957.9|1958.9|1957.7|11
1654620600000|2022-06-07 16:50:00|1958.4|1957.2|1958.9|1957.7|1959.4|1958.2|1957.9|1956.7|23
1654620900000|2022-06-07 16:55:00|1959.1|1957.9|1959.1|1957.9|1959.4|1958.2|1958.9|1957.7|63
1654621200000|2022-06-07 17:00:00|1959.4|1958.2|1959.6|1958.4|1959.9|1958.7|1958.9|1957.7|74
1654621500000|2022-06-07 17:05:00|1959.4|1958.2|1960.4|1959.2|1960.4|1959.2|1958.9|1957.7|69
1654621800000|2022-06-07 17:10:00|1959.9|1958.7|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|35
1654622100000|2022-06-07 17:15:00|1960.1|1958.9|1959.9|1958.7|1960.4|1959.2|1959.9|1958.7|32
1654622400000|2022-06-07 17:20:00|1959.4|1958.2|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|80
1654622700000|2022-06-07 17:25:00|1959.4|1958.2|1959.9|1958.7|1959.9|1958.7|1959.4|1958.2|19
1654623000000|2022-06-07 17:30:00|1960.1|1958.9|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|61
1654623300000|2022-06-07 17:35:00|1959.4|1958.2|1960.4|1959.2|1960.4|1959.2|1959.4|1958.2|29
1654623600000|2022-06-07 17:40:00|1960.1|1958.9|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|36
1654623900000|2022-06-07 17:45:00|1959.6|1958.4|1959.6|1958.4|1959.9|1958.7|1958.9|1957.7|52
1654624200000|2022-06-07 17:50:00|1959.9|1958.7|1959.4|1958.2|1960.4|1959.2|1959.4|1958.2|40
1654624500000|2022-06-07 17:55:00|1958.9|1957.7|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|48
1654624800000|2022-06-07 18:00:00|1958.4|1957.2|1959.4|1958.2|1959.9|1958.7|1958.4|1957.2|35
1654625100000|2022-06-07 18:05:00|1959.9|1958.7|1960.9|1959.7|1960.9|1959.7|1959.4|1958.2|181
1654625400000|2022-06-07 18:10:00|1961.4|1960.2|1961.4|1960.2|1961.4|1960.2|1960.9|1959.7|31
1654625700000|2022-06-07 18:15:00|1961.9|1960.7|1960.9|1959.7|1961.9|1960.7|1960.9|1959.7|62
1654626000000|2022-06-07 18:20:00|1961.4|1960.2|1960.9|1959.7|1961.4|1960.2|1960.9|1959.7|17
1654626300000|2022-06-07 18:25:00|1960.4|1959.2|1961.4|1960.2|1961.9|1960.7|1960.4|1959.2|70
1654626600000|2022-06-07 18:30:00|1961.6|1960.4|1962.4|1961.2|1962.6|1961.4|1961.4|1960.2|62
1654626900000|2022-06-07 18:35:00|1961.9|1960.7|1962.4|1961.2|1962.4|1961.2|1961.9|1960.7|24
1654627200000|2022-06-07 18:40:00|1961.9|1960.7|1960.4|1959.2|1962.4|1961.2|1959.9|1958.7|65
1654627500000|2022-06-07 18:45:00|1960.9|1959.7|1959.9|1958.7|1960.9|1959.7|1959.4|1958.2|37
1654627800000|2022-06-07 18:50:00|1959.4|1958.2|1960.4|1959.2|1960.9|1959.7|1959.4|1958.2|24
1654628100000|2022-06-07 18:55:00|1959.9|1958.7|1961.4|1960.2|1961.9|1960.7|1959.9|1958.7|75
1654628400000|2022-06-07 19:00:00|1960.9|1959.7|1961.9|1960.7|1961.9|1960.7|1960.9|1959.7|34
1654628700000|2022-06-07 19:05:00|1961.4|1960.2|1961.9|1960.7|1962.4|1961.2|1961.4|1960.2|87
1654629000000|2022-06-07 19:10:00|1962.1|1960.9|1961.4|1960.2|1962.4|1961.2|1960.4|1959.2|88
1654629300000|2022-06-07 19:15:00|1961.9|1960.7|1962.9|1961.7|1962.9|1961.7|1961.9|1960.7|65
1654629600000|2022-06-07 19:20:00|1962.4|1961.2|1962.4|1961.2|1963.4|1962.2|1961.9|1960.7|74
1654629900000|2022-06-07 19:25:00|1962.6|1961.4|1962.9|1961.7|1962.9|1961.7|1961.9|1960.7|96
1654630200000|2022-06-07 19:30:00|1963.1|1961.9|1963.4|1962.2|1963.6|1962.4|1962.9|1961.7|120
1654630500000|2022-06-07 19:35:00|1963.6|1962.4|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|51
1654630800000|2022-06-07 19:40:00|1964.9|1963.7|1964.4|1963.2|1964.9|1963.7|1964.1|1962.9|71
1654631100000|2022-06-07 19:45:00|1964.9|1963.7|1964.4|1963.2|1964.9|1963.7|1964.4|1963.2|147
1654631400000|2022-06-07 19:50:00|1963.9|1962.7|1964.4|1963.2|1965.4|1964.2|1963.9|1962.7|233
1654631700000|2022-06-07 19:55:00|1963.9|1962.7|1964.9|1963.7|1964.9|1963.7|1963.4|1962.2|115
1654632000000|2022-06-07 20:00:00|1964.4|1963.2|1962.9|1961.7|1964.4|1963.2|1962.9|1961.7|41
1654632300000|2022-06-07 20:05:00|1963.1|1961.9|1963.9|1962.7|1963.9|1962.7|1962.9|1961.7|32
1654632600000|2022-06-07 20:10:00|1963.4|1962.2|1963.4|1962.2|1963.4|1962.2|1963.4|1962.2|6
1654632900000|2022-06-07 20:15:00|1962.9|1961.7|1963.4|1962.2|1963.4|1962.2|1962.9|1961.7|4
1654633200000|2022-06-07 20:20:00|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|17
1654633500000|2022-06-07 20:25:00|||||||||3
1654634100000|2022-06-07 20:35:00|1962.4|1961.2|1962.4|1961.2|1962.4|1961.2|1962.4|1961.2|3
1654634400000|2022-06-07 20:40:00|1962.9|1961.7|1962.9|1961.7|1962.9|1961.7|1962.6|1961.4|24
1654634700000|2022-06-07 20:45:00|1963.1|1961.9|1962.4|1961.2|1963.4|1962.2|1962.1|1960.9|30
1654635000000|2022-06-07 20:50:00|1962.1|1960.9|1961.5|1959.5|1962.4|1961.2|1961.5|1959.5|5
1654635300000|2022-06-07 20:55:00|1961.2|1959.2|1960.8|1958.8|1961.2|1959.2|1960.8|1958.8|0
1654635600000|2022-06-07 21:00:00|1960.7|1958.7|1960.7|1958.7|1960.8|1958.8|1960.6|1958.6|6
1654635900000|2022-06-07 21:05:00|1960.8|1958.8|1960.7|1958.7|1960.8|1958.8|1960.7|1958.7|0
1654636200000|2022-06-07 21:10:00|1960.8|1958.8|1960.8|1958.8|1960.8|1958.8|1960.8|1958.8|0
1654636500000|2022-06-07 21:15:00|1960.7|1958.7|1960.8|1958.8|1960.9|1958.9|1960.7|1958.7|0
1654636800000|2022-06-07 21:20:00|1960.9|1958.9|1960.9|1958.9|1960.9|1958.9|1960.8|1958.8|0
1654637100000|2022-06-07 21:25:00|1960.8|1958.8|1960.9|1958.9|1960.9|1958.9|1960.6|1958.6|0
1654637400000|2022-06-07 21:30:00|1961|1959|1961.1|1959.1|1961.1|1959.1|1961|1959|0
1654637700000|2022-06-07 21:35:00|1961.2|1959.2|1961.3|1959.3|1961.4|1959.4|1961.2|1959.2|0
1654638000000|2022-06-07 21:40:00|1961.2|1959.2|1961.1|1959.1|1961.2|1959.2|1961|1959|0
1654638600000|2022-06-07 21:50:00|1961.2|1959.2|1961.2|1959.2|1961.2|1959.2|1961.2|1959.2|0
1654639200000|2022-06-07 22:00:00|1961|1959|1967.5|1965.5|1968|1966|1960.7|1958.7|0
1654639500000|2022-06-07 22:05:00|1967.4|1965.4|1968.7|1966.7|1968.7|1966.7|1967|1965|0
1654639800000|2022-06-07 22:10:00|1968.9|1966.9|1970|1968|1970.3|1968.3|1968.9|1966.9|0
1654640100000|2022-06-07 22:15:00|1970.1|1968.1|1969.8|1967.8|1970.2|1968.2|1969.7|1967.7|0
1654640400000|2022-06-07 22:20:00|1969.7|1967.7|1969.7|1967.7|1969.8|1967.8|1969.6|1967.6|0
1654640700000|2022-06-07 22:25:00|1969.8|1967.8|1968.9|1966.9|1969.9|1967.9|1968.8|1966.8|0
1654641300000|2022-06-07 22:35:00|1968.8|1966.8|1968.1|1966.1|1968.8|1966.8|1968.1|1966.1|0
1654641600000|2022-06-07 22:40:00|1968.3|1966.3|1967.2|1965.2|1968.3|1966.3|1966.5|1964.5|0
1654641900000|2022-06-07 22:45:00|1967.1|1965.1|1966.7|1964.7|1967.2|1965.2|1966.6|1964.6|0
1654642200000|2022-06-07 22:50:00|1966.6|1964.6|1966.9|1964.9|1966.9|1964.9|1966.2|1964.2|0
1654642500000|2022-06-07 22:55:00|1966.7|1964.7|1966.7|1964.7|1967|1965|1966.7|1964.7|0
1654642800000|2022-06-07 23:00:00|1967|1965|1966.2|1964.2|1967|1965|1966.1|1964.1|0
1654643100000|2022-06-07 23:05:00|1966.3|1964.3|1966.6|1964.6|1966.8|1964.8|1966.3|1964.3|0
1654643400000|2022-06-07 23:10:00|1966.4|1964.4|1966.4|1964.4|1966.6|1964.6|1966.4|1964.4|0
1654643700000|2022-06-07 23:15:00|1966.9|1964.9|1967.2|1965.2|1967.3|1965.3|1966.9|1964.9|0
1654644000000|2022-06-07 23:20:00|1967.3|1965.3|1966.9|1964.9|1967.3|1965.3|1966.6|1964.6|0
1654644300000|2022-06-07 23:25:00|1967|1965|1967.1|1965.1|1967.3|1965.3|1967|1965|0
1654644600000|2022-06-07 23:30:00|1967.2|1965.2|1964.9|1962.9|1967.8|1965.8|1964.9|1962.9|0
1654644900000|2022-06-07 23:35:00|1964.6|1962.6|1963.4|1961.4|1965.5|1963.5|1963.4|1961.4|0
1654645200000|2022-06-07 23:40:00|1963.5|1961.5|1963.7|1961.7|1964.4|1962.4|1962.9|1960.9|0
1654645500000|2022-06-07 23:45:00|1956.6|1955.4|1956.4|1955.2|1958.6|1957.4|1955.9|1954.7|513
1654645800000|2022-06-07 23:50:00|1956.1|1954.9|1956.9|1955.7|1958.6|1957.4|1955.9|1954.7|139
1654646100000|2022-06-07 23:55:00|1956.6|1955.4|1958.4|1957.2|1958.9|1957.7|1956.4|1955.2|203
1654646400000|2022-06-08 00:00:00|1958.2|1957.4|1960.2|1959.4|1962.7|1961.9|1956.2|1955.4|1251
1654646700000|2022-06-08 00:05:00|1959.7|1958.9|1963.4|1962.6|1963.7|1962.9|1959.2|1958.4|608
1654647000000|2022-06-08 00:10:00|1963.2|1962.4|1965.4|1964.6|1965.7|1964.9|1962.2|1961.4|669
1654647300000|2022-06-08 00:15:00|1965.7|1964.9|1962.2|1961.4|1965.7|1964.9|1962.2|1961.4|327
1654647600000|2022-06-08 00:20:00|1961.7|1960.9|1960.9|1960.1|1962.2|1961.4|1959.2|1958.4|378
1654647900000|2022-06-08 00:25:00|1961.2|1960.4|1960.4|1959.6|1961.7|1960.9|1959.7|1958.9|151
1654648200000|2022-06-08 00:30:00|1960.7|1959.9|1963.2|1962.4|1963.2|1962.4|1960.7|1959.9|263
1654648500000|2022-06-08 00:35:00|1962.9|1962.1|1964.2|1963.4|1964.7|1963.9|1962.2|1961.4|349
1654648800000|2022-06-08 00:40:00|1964.7|1963.9|1965.7|1964.9|1965.7|1964.9|1964.2|1963.4|457
1654649100000|2022-06-08 00:45:00|1966.2|1965.4|1966.7|1965.9|1967.7|1966.9|1966.2|1965.4|465
1654649400000|2022-06-08 00:50:00|1966.2|1965.4|1965.7|1964.9|1966.7|1965.9|1964.7|1963.9|320
1654649700000|2022-06-08 00:55:00|1965.9|1965.1|1966.2|1965.4|1966.7|1965.9|1964.9|1964.1|266
1654650000000|2022-06-08 01:00:00|1966.7|1965.9|1966.2|1965.4|1967.2|1966.4|1966.2|1965.4|306
1654650300000|2022-06-08 01:05:00|1965.7|1964.9|1967.2|1966.4|1967.7|1966.9|1965.7|1964.9|253
1654650600000|2022-06-08 01:10:00|1966.7|1965.9|1967.2|1966.4|1967.7|1966.9|1966.7|1965.9|176
1654650900000|2022-06-08 01:15:00|1967.4|1966.6|1968.2|1967.4|1968.9|1968.1|1967.4|1966.6|218
1654651200000|2022-06-08 01:20:00|1968.7|1967.9|1967.2|1966.4|1968.7|1967.9|1966.7|1965.9|224
1654651500000|2022-06-08 01:25:00|1966.7|1965.9|1965.7|1964.9|1966.7|1965.9|1965.2|1964.4|248
1654651800000|2022-06-08 01:30:00|1966.2|1965.4|1968.2|1967.4|1968.2|1967.4|1965.7|1964.9|201
1654652100000|2022-06-08 01:35:00|1968.7|1967.9|1968.7|1967.9|1969.7|1968.9|1968.7|1967.9|170
1654652400000|2022-06-08 01:40:00|1969.2|1968.4|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|223
1654652700000|2022-06-08 01:45:00|1969.7|1968.9|1968.7|1967.9|1969.7|1968.9|1967.7|1966.9|277
1654653000000|2022-06-08 01:50:00|1969.2|1968.4|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|226
1654653300000|2022-06-08 01:55:00|1968.9|1968.1|1968.2|1967.4|1969.4|1968.6|1968.2|1967.4|218
1654653600000|2022-06-08 02:00:00|1968.7|1967.9|1969.2|1968.4|1969.2|1968.4|1968.7|1967.9|345
1654653900000|2022-06-08 02:05:00|1968.9|1968.1|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|308
1654654200000|2022-06-08 02:10:00|1969.7|1968.9|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|128
1654654500000|2022-06-08 02:15:00|1969.7|1968.9|1969.2|1968.4|1969.7|1968.9|1969.2|1968.4|69
1654654800000|2022-06-08 02:20:00|||||||||27
1654655100000|2022-06-08 02:25:00|1968.7|1967.9|1969.2|1968.4|1969.2|1968.4|1968.7|1967.9|119
1654655400000|2022-06-08 02:30:00|1969.7|1968.9|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|132
1654655700000|2022-06-08 02:35:00|1969.2|1968.4|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|25
1654656000000|2022-06-08 02:40:00|1969.9|1969.1|1965.7|1964.9|1970.2|1969.4|1965.2|1964.4|121
1654656300000|2022-06-08 02:45:00|1965.2|1964.4|1964.7|1963.9|1965.7|1964.9|1964.7|1963.9|172
1654656600000|2022-06-08 02:50:00|1965.2|1964.4|1965.2|1964.4|1965.7|1964.9|1965.2|1964.4|46
1654656900000|2022-06-08 02:55:00|1965.7|1964.9|1968.2|1967.4|1968.7|1967.9|1965.7|1964.9|73
1654657200000|2022-06-08 03:00:00|1968.7|1967.9|1968.2|1967.4|1968.7|1967.9|1968.2|1967.4|99
1654657500000|2022-06-08 03:05:00|1967.7|1966.9|1967.2|1966.4|1967.7|1966.9|1967.2|1966.4|72
1654657800000|2022-06-08 03:10:00|1966.7|1965.9|1966.7|1965.9|1967.7|1966.9|1966.7|1965.9|157
1654658100000|2022-06-08 03:15:00|1966.9|1966.1|1965.7|1964.9|1967.2|1966.4|1965.2|1964.4|117
1654658400000|2022-06-08 03:20:00|1966.2|1965.4|1967.2|1966.4|1967.2|1966.4|1965.7|1964.9|136
1654658700000|2022-06-08 03:25:00|1966.9|1966.1|1967.7|1966.9|1967.7|1966.9|1966.2|1965.4|87
1654659000000|2022-06-08 03:30:00|1966.7|1965.9|1965.7|1964.9|1967.2|1966.4|1965.2|1964.4|999
1654659300000|2022-06-08 03:35:00|1966.2|1965.4|1967.7|1966.9|1967.7|1966.9|1966.2|1965.4|243
1654659600000|2022-06-08 03:40:00|1968.2|1967.4|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|287
1654659900000|2022-06-08 03:45:00|1968.2|1967.4|1969.2|1968.4|1969.2|1968.4|1968.2|1967.4|318
1654660200000|2022-06-08 03:50:00|1968.7|1967.9|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|460
1654660500000|2022-06-08 03:55:00|1968.9|1968.1|1969.2|1968.4|1969.2|1968.4|1968.7|1967.9|275
1654660800000|2022-06-08 04:00:00|1968.7|1967.9|1969.2|1968.4|1969.2|1968.4|1968.7|1967.9|198
1654661100000|2022-06-08 04:05:00|1968.7|1967.9|1968.2|1967.4|1969.2|1968.4|1967.7|1966.9|241
1654661400000|2022-06-08 04:10:00|1968.7|1967.9|1968.2|1967.4|1969.2|1968.4|1968.2|1967.4|150
1654661700000|2022-06-08 04:15:00|1967.7|1966.9|1968.2|1967.4|1968.7|1967.9|1967.7|1966.9|260
1654662000000|2022-06-08 04:20:00|1968.7|1967.9|1969.7|1968.9|1970.2|1969.4|1968.7|1967.9|389
1654662300000|2022-06-08 04:25:00|1970.2|1969.4|1970.2|1969.4|1970.2|1969.4|1969.7|1968.9|431
1654662600000|2022-06-08 04:30:00|1970.4|1969.6|1970.2|1969.4|1970.7|1969.9|1970.2|1969.4|222
1654662900000|2022-06-08 04:35:00|1970.7|1969.9|1970.2|1969.4|1970.7|1969.9|1970.2|1969.4|124
1654663200000|2022-06-08 04:40:00|||||||||78
1654663500000|2022-06-08 04:45:00|1969.7|1968.9|1970.2|1969.4|1970.2|1969.4|1969.7|1968.9|230
1654663800000|2022-06-08 04:50:00|1969.7|1968.9|1968.2|1967.4|1970.2|1969.4|1968.2|1967.4|275
1654664100000|2022-06-08 04:55:00|1968.7|1967.9|1967.2|1966.4|1968.7|1967.9|1967.2|1966.4|518
1654664400000|2022-06-08 05:00:00|1966.9|1966.1|1967.2|1966.4|1967.7|1966.9|1966.9|1966.1|364
1654664700000|2022-06-08 05:05:00|1967.7|1966.9|1968.7|1967.9|1968.7|1967.9|1967.7|1966.9|333
1654665000000|2022-06-08 05:10:00|1969.2|1968.4|1968.7|1967.9|1969.2|1968.4|1968.2|1967.4|234
1654665300000|2022-06-08 05:15:00|1968.2|1967.4|1967.9|1967.1|1968.2|1967.4|1967.7|1966.9|270
1654665600000|2022-06-08 05:20:00|1968.2|1967.4|1968.2|1967.4|1969.2|1968.4|1967.7|1966.9|213
1654665900000|2022-06-08 05:25:00|1967.7|1966.9|1968.2|1967.4|1968.2|1967.4|1967.2|1966.4|255
1654666200000|2022-06-08 05:30:00|1968.7|1967.9|1969.7|1968.9|1969.7|1968.9|1968.7|1967.9|662
1654666500000|2022-06-08 05:35:00|1969.2|1968.4|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|381
1654666800000|2022-06-08 05:40:00|1970.2|1969.4|1969.2|1968.4|1970.2|1969.4|1968.7|1967.9|724
1654667100000|2022-06-08 05:45:00|1969.7|1968.9|1969.2|1968.4|1970.2|1969.4|1969.2|1968.4|386
1654667400000|2022-06-08 05:50:00|1969.7|1968.9|1969.2|1968.4|1969.7|1968.9|1969.2|1968.4|632
1654667700000|2022-06-08 05:55:00|1969.7|1968.9|1970.2|1969.4|1970.7|1969.9|1968.7|1967.9|1806
1654668000000|2022-06-08 06:00:00|1969.7|1968.9|1968.7|1967.9|1970.7|1969.9|1968.7|1967.9|2012
1654668300000|2022-06-08 06:05:00|1968.2|1967.4|1968.6|1966.6|1968.6|1967.4|1967.7|1966.6|969
1654668600000|2022-06-08 06:10:00|1968.7|1966.7|1967.7|1965.7|1968.8|1966.8|1967.6|1965.6|2
1654668900000|2022-06-08 06:15:00|1967.6|1965.6|1968.1|1966.1|1968.1|1966.1|1967.3|1965.3|191
1654669200000|2022-06-08 06:20:00|1968.2|1966.2|1969.8|1967.8|1969.9|1967.9|1968.1|1966.1|0
1654669500000|2022-06-08 06:25:00|1969.6|1967.6|1969.3|1967.3|1970.1|1968.1|1968.8|1966.8|0
1654669800000|2022-06-08 06:30:00|1969.4|1967.4|1967.6|1965.6|1970.2|1968.2|1966.6|1964.6|0
1654670100000|2022-06-08 06:35:00|1967.3|1965.3|1967.3|1965.3|1967.5|1965.5|1967|1965|0
1654670400000|2022-06-08 06:40:00|1967|1965|1967.1|1965.1|1967.3|1965.3|1966.4|1964.4|0
1654670700000|2022-06-08 06:45:00|1967.2|1965.2|1967.6|1965.6|1967.8|1965.8|1966.9|1964.9|0
1654671000000|2022-06-08 06:50:00|1967.8|1965.8|1967.2|1965.2|1968.1|1966.1|1967.1|1965.1|0
1654671300000|2022-06-08 06:55:00|1967.1|1965.1|1968.1|1966.1|1968.1|1966.1|1966.9|1964.9|0
1654671600000|2022-06-08 07:00:00|1967.9|1965.9|1966.5|1964.5|1968|1966|1965.9|1963.9|0
1654671900000|2022-06-08 07:05:00|1966.3|1964.3|1964.3|1962.3|1966.6|1964.6|1963.3|1961.3|0
1654672200000|2022-06-08 07:10:00|1964.1|1962.1|1965.5|1963.5|1965.8|1963.8|1963.3|1961.3|0
1654672500000|2022-06-08 07:15:00|1965.2|1963.2|1966.4|1964.4|1967.1|1965.1|1965.2|1963.2|0
1654672800000|2022-06-08 07:20:00|1966.1|1964.1|1966.7|1964.7|1967|1965|1965.7|1963.7|0
1654673100000|2022-06-08 07:25:00|1966.6|1964.6|1966.3|1964.3|1967.1|1965.1|1966.1|1964.1|0
1654673400000|2022-06-08 07:30:00|1966.1|1964.1|1967.9|1966.7|1967.9|1966.7|1965.7|1963.7|307
1654673700000|2022-06-08 07:35:00|1967.4|1966.2|1968.9|1967.7|1968.9|1967.7|1966.9|1965.7|65
1654674000000|2022-06-08 07:40:00|1969.4|1968.2|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|67
1654674300000|2022-06-08 07:45:00|1968.6|1967.4|1967.4|1966.2|1968.6|1967.4|1966.9|1965.7|72
1654674600000|2022-06-08 07:50:00|1967.9|1966.7|1967.9|1966.7|1968.9|1967.7|1967.4|1966.2|160
1654674900000|2022-06-08 07:55:00|1967.4|1966.2|1966.9|1965.7|1968.4|1967.2|1966.9|1965.7|80
1654675200000|2022-06-08 08:00:00|1967.4|1966.2|1967.4|1966.2|1968.4|1967.2|1966.9|1965.7|51
1654675500000|2022-06-08 08:05:00|1966.9|1965.7|1967.4|1966.2|1967.4|1966.2|1966.4|1965.2|66
1654675800000|2022-06-08 08:10:00|1967.1|1965.9|1966.9|1965.7|1967.6|1966.4|1966.4|1965.2|45
1654676100000|2022-06-08 08:15:00|1966.4|1965.2|1966.4|1965.2|1966.4|1965.2|1964.9|1963.7|134
1654676400000|2022-06-08 08:20:00|1966.9|1965.7|1967.4|1966.2|1967.4|1966.2|1965.9|1964.7|52
1654676700000|2022-06-08 08:25:00|1967.1|1965.9|1967.4|1966.2|1967.4|1966.2|1966.4|1965.2|30
1654677000000|2022-06-08 08:30:00|1967.6|1966.4|1967.9|1966.7|1968.4|1967.2|1966.9|1965.7|67
1654677300000|2022-06-08 08:35:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|36
1654677600000|2022-06-08 08:40:00|1967.4|1966.2|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|77
1654677900000|2022-06-08 08:45:00|1968.1|1966.9|1967.9|1966.7|1968.6|1967.4|1967.4|1966.2|73
1654678200000|2022-06-08 08:50:00|1968.4|1967.2|1968.4|1967.2|1968.6|1967.4|1967.4|1966.2|104
1654678500000|2022-06-08 08:55:00|1967.9|1966.7|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|80
1654678800000|2022-06-08 09:00:00|1967.4|1966.2|1966.9|1965.7|1967.6|1966.4|1966.6|1965.4|67
1654679100000|2022-06-08 09:05:00|1966.6|1965.4|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|192
1654679400000|2022-06-08 09:10:00|1966.1|1964.9|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|77
1654679700000|2022-06-08 09:15:00|1967.1|1965.9|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|91
1654680000000|2022-06-08 09:20:00|1967.1|1965.9|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|36
1654680300000|2022-06-08 09:25:00|1967.4|1966.2|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|21
1654680600000|2022-06-08 09:30:00|1967.4|1966.2|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|23
1654680900000|2022-06-08 09:35:00|1966.4|1965.2|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|58
1654681200000|2022-06-08 09:40:00|1966.4|1965.2|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|24
1654681500000|2022-06-08 09:45:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|12
1654681800000|2022-06-08 09:50:00|1967.1|1965.9|1966.4|1965.2|1967.4|1966.2|1966.4|1965.2|40
1654682100000|2022-06-08 09:55:00|1966.9|1965.7|1966.4|1965.2|1966.9|1965.7|1966.4|1965.2|17
1654682400000|2022-06-08 10:00:00|1965.9|1964.7|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|60
1654682700000|2022-06-08 10:05:00|1966.4|1965.2|1965.4|1964.2|1966.4|1965.2|1964.9|1963.7|69
1654683000000|2022-06-08 10:10:00|1965.9|1964.7|1964.9|1963.7|1965.9|1964.7|1964.9|1963.7|40
1654683300000|2022-06-08 10:15:00|1965.1|1963.9|1965.4|1964.2|1965.9|1964.7|1964.9|1963.7|14
1654683600000|2022-06-08 10:20:00|1964.9|1963.7|1965.9|1964.7|1965.9|1964.7|1964.9|1963.7|23
1654683900000|2022-06-08 10:25:00|1965.4|1964.2|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|44
1654684200000|2022-06-08 10:30:00|1966.4|1965.2|1965.9|1964.7|1966.4|1965.2|1965.4|1964.2|70
1654684500000|2022-06-08 10:35:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|28
1654684800000|2022-06-08 10:40:00|1967.4|1966.2|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|32
1654685100000|2022-06-08 10:45:00|1967.4|1966.2|1967.9|1966.7|1967.9|1966.7|1967.4|1966.2|86
1654685400000|2022-06-08 10:50:00|1967.4|1966.2|1968.9|1967.7|1968.9|1967.7|1967.4|1966.2|134
1654685700000|2022-06-08 10:55:00|1968.6|1967.4|1968.4|1967.2|1968.9|1967.7|1967.9|1966.7|30
1654686000000|2022-06-08 11:00:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|76
1654686300000|2022-06-08 11:05:00|1967.1|1965.9|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|18
1654686600000|2022-06-08 11:10:00|1967.9|1966.7|1968.9|1967.7|1968.9|1967.7|1967.4|1966.2|45
1654686900000|2022-06-08 11:15:00|1968.4|1967.2|1968.4|1967.2|1968.9|1967.7|1968.4|1967.2|79
1654687200000|2022-06-08 11:20:00|1967.9|1966.7|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|17
1654687500000|2022-06-08 11:25:00|1967.9|1966.7|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|73
1654687800000|2022-06-08 11:30:00|1968.9|1967.7|1968.9|1967.7|1968.9|1967.7|1968.4|1967.2|46
1654688100000|2022-06-08 11:35:00|1969.4|1968.2|1969.4|1968.2|1969.4|1968.2|1968.9|1967.7|51
1654688400000|2022-06-08 11:40:00|1968.9|1967.7|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|85
1654688700000|2022-06-08 11:45:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|33
1654689000000|2022-06-08 11:50:00|1967.4|1966.2|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|39
1654689300000|2022-06-08 11:55:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|70
1654689600000|2022-06-08 12:00:00|1966.9|1965.7|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|45
1654689900000|2022-06-08 12:05:00|1966.6|1965.4|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|36
1654690200000|2022-06-08 12:10:00|1967.6|1966.4|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|47
1654690500000|2022-06-08 12:15:00|1967.9|1966.7|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|66
1654690800000|2022-06-08 12:20:00|1967.9|1966.7|1967.9|1966.7|1967.9|1966.7|1967.9|1966.7|22
1654691100000|2022-06-08 12:25:00|1967.4|1966.2|1968.4|1967.2|1968.6|1967.4|1967.4|1966.2|87
1654691400000|2022-06-08 12:30:00|1967.9|1966.7|1966.9|1965.7|1968.4|1967.2|1966.9|1965.7|100
1654691700000|2022-06-08 12:35:00|1967.1|1965.9|1967.9|1966.7|1968.1|1966.9|1966.9|1965.7|43
1654692000000|2022-06-08 12:40:00|1967.4|1966.2|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|54
1654692300000|2022-06-08 12:45:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|98
1654692600000|2022-06-08 12:50:00|1967.6|1966.4|1966.9|1965.7|1967.9|1966.7|1966.9|1965.7|44
1654692900000|2022-06-08 12:55:00|1967.4|1966.2|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|108
1654693200000|2022-06-08 13:00:00|1967.9|1966.7|1966.4|1965.2|1967.9|1966.7|1965.9|1964.7|76
1654693500000|2022-06-08 13:05:00|1966.9|1965.7|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|31
1654693800000|2022-06-08 13:10:00|1967.1|1965.9|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|33
1654694100000|2022-06-08 13:15:00|1966.9|1965.7|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|47
1654694400000|2022-06-08 13:20:00|1966.4|1965.2|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|41
1654694700000|2022-06-08 13:25:00|1967.1|1965.9|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|52
1654695000000|2022-06-08 13:30:00|1967.6|1966.4|1966.9|1965.7|1967.9|1966.7|1965.4|1964.2|216
1654695300000|2022-06-08 13:35:00|1967.4|1966.2|1967.9|1966.7|1968.9|1967.7|1966.9|1965.7|294
1654695600000|2022-06-08 13:40:00|1968.4|1967.2|1966.9|1965.7|1968.4|1967.2|1966.4|1965.2|177
1654695900000|2022-06-08 13:45:00|1966.4|1965.2|1969.9|1968.7|1970.4|1969.2|1966.4|1965.2|301
1654696200000|2022-06-08 13:50:00|1970.1|1968.9|1970.9|1969.7|1970.9|1969.7|1969.4|1968.2|129
1654696500000|2022-06-08 13:55:00|1971.4|1970.2|1970.4|1969.2|1971.4|1970.2|1970.4|1969.2|70
1654696800000|2022-06-08 14:00:00|1969.9|1968.7|1969.4|1968.2|1970.4|1969.2|1968.4|1967.2|134
1654697100000|2022-06-08 14:05:00|1969.9|1968.7|1970.9|1969.7|1971.4|1970.2|1968.9|1967.7|390
1654697400000|2022-06-08 14:10:00|1970.6|1969.4|1966.9|1965.7|1970.6|1969.4|1966.9|1965.7|216
1654697700000|2022-06-08 14:15:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1964.4|1963.2|489
1654698000000|2022-06-08 14:20:00|1967.4|1966.2|1968.4|1967.2|1968.9|1967.7|1966.9|1965.7|77
1654698300000|2022-06-08 14:25:00|1968.1|1966.9|1966.9|1965.7|1968.4|1967.2|1966.9|1965.7|115
1654698600000|2022-06-08 14:30:00|1966.4|1965.2|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|113
1654698900000|2022-06-08 14:35:00|1967.6|1966.4|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|44
1654699200000|2022-06-08 14:40:00|1967.1|1965.9|1966.6|1965.4|1968.4|1967.2|1965.9|1964.7|61
1654699500000|2022-06-08 14:45:00|1966.4|1965.2|1966.9|1965.7|1967.4|1966.2|1966.1|1964.9|103
1654699800000|2022-06-08 14:50:00|1966.6|1965.4|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|97
1654700100000|2022-06-08 14:55:00|1966.4|1965.2|1965.9|1964.7|1966.9|1965.7|1965.4|1964.2|115
1654700400000|2022-06-08 15:00:00|1965.6|1964.4|1965.1|1963.9|1965.9|1964.7|1964.4|1963.2|72
1654700700000|2022-06-08 15:05:00|1965.4|1964.2|1965.4|1964.2|1965.9|1964.7|1964.4|1963.2|35
1654701000000|2022-06-08 15:10:00|1965.1|1963.9|1966.9|1965.7|1966.9|1965.7|1964.9|1963.7|98
1654701300000|2022-06-08 15:15:00|1966.4|1965.2|1968.4|1967.2|1968.4|1967.2|1966.4|1965.2|150
1654701600000|2022-06-08 15:20:00|1967.9|1966.7|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|30
1654701900000|2022-06-08 15:25:00|1968.4|1967.2|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|85
1654702200000|2022-06-08 15:30:00|1967.6|1966.4|1968.4|1967.2|1968.4|1967.2|1967.4|1966.2|69
1654702500000|2022-06-08 15:35:00|1968.9|1967.7|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|41
1654702800000|2022-06-08 15:40:00|1969.1|1967.9|1967.9|1966.7|1970.4|1969.2|1967.9|1966.7|27
1654703100000|2022-06-08 15:45:00|1967.6|1966.4|1966.9|1965.7|1967.9|1966.7|1966.9|1965.7|282
1654703400000|2022-06-08 15:50:00|1967.1|1965.9|1967.9|1966.7|1968.4|1967.2|1966.9|1965.7|28
1654703700000|2022-06-08 15:55:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|39
1654704000000|2022-06-08 16:00:00|1967.6|1966.4|1968.9|1967.7|1969.4|1968.2|1967.4|1966.2|50
1654704300000|2022-06-08 16:05:00|1968.6|1967.4|1967.9|1966.7|1968.6|1967.4|1967.4|1966.2|14
1654704600000|2022-06-08 16:10:00|1968.4|1967.2|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|15
1654704900000|2022-06-08 16:15:00|1967.4|1966.2|1967.9|1966.7|1967.9|1966.7|1966.9|1965.7|28
1654705200000|2022-06-08 16:20:00|1967.6|1966.4|1966.4|1965.2|1967.9|1966.7|1965.9|1964.7|45
1654705500000|2022-06-08 16:25:00|1966.1|1964.9|1965.9|1964.7|1966.4|1965.2|1964.4|1963.2|30
1654705800000|2022-06-08 16:30:00|1965.6|1964.4|1963.9|1962.7|1965.9|1964.7|1963.4|1962.2|129
1654706100000|2022-06-08 16:35:00|1963.4|1962.2|1961.9|1960.7|1963.9|1962.7|1961.9|1960.7|76
1654706400000|2022-06-08 16:40:00|1961.4|1960.2|1960.4|1959.2|1961.9|1960.7|1960.4|1959.2|84
1654706700000|2022-06-08 16:45:00|1959.9|1958.7|1961.9|1960.7|1961.9|1960.7|1959.6|1958.4|55
1654707000000|2022-06-08 16:50:00|1961.6|1960.4|1962.4|1961.2|1962.4|1961.2|1961.6|1960.4|9
1654707300000|2022-06-08 16:55:00|1961.9|1960.7|1963.4|1962.2|1963.6|1962.4|1961.9|1960.7|40
1654707600000|2022-06-08 17:00:00|1963.1|1961.9|1962.4|1961.2|1963.4|1962.2|1961.9|1960.7|30
1654707900000|2022-06-08 17:05:00|1962.1|1960.9|1963.9|1962.7|1963.9|1962.7|1961.9|1960.7|30
1654708200000|2022-06-08 17:10:00|1963.4|1962.2|1962.9|1961.7|1963.9|1962.7|1962.4|1961.2|24
1654708500000|2022-06-08 17:15:00|1963.1|1961.9|1963.4|1962.2|1963.4|1962.2|1961.9|1960.7|35
1654708800000|2022-06-08 17:20:00|1962.9|1961.7|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|63
1654709100000|2022-06-08 17:25:00|1962.4|1961.2|1961.4|1960.2|1962.9|1961.7|1961.4|1960.2|91
1654709400000|2022-06-08 17:30:00|1961.1|1959.9|1959.4|1958.2|1961.4|1960.2|1958.9|1957.7|58
1654709700000|2022-06-08 17:35:00|1958.9|1957.7|1958.4|1957.2|1959.1|1957.9|1958.4|1957.2|76
1654710000000|2022-06-08 17:40:00|1958.9|1957.7|1960.4|1959.2|1960.9|1959.7|1958.4|1957.2|27
1654710300000|2022-06-08 17:45:00|1960.6|1959.4|1960.9|1959.7|1961.4|1960.2|1959.9|1958.7|41
1654710600000|2022-06-08 17:50:00|1961.1|1959.9|1960.9|1959.7|1961.4|1960.2|1959.9|1958.7|40
1654710900000|2022-06-08 17:55:00|1960.6|1959.4|1960.9|1959.7|1961.9|1960.7|1960.4|1959.2|24
1654711200000|2022-06-08 18:00:00|1961.4|1960.2|1961.9|1960.7|1962.9|1961.7|1960.9|1959.7|62
1654711500000|2022-06-08 18:05:00|1962.4|1961.2|1961.9|1960.7|1962.6|1961.4|1961.4|1960.2|19
1654711800000|2022-06-08 18:10:00|1961.6|1960.4|1961.9|1960.7|1962.4|1961.2|1961.1|1959.9|25
1654712100000|2022-06-08 18:15:00|1962.4|1961.2|1961.4|1960.2|1962.4|1961.2|1960.9|1959.7|29
1654712400000|2022-06-08 18:20:00|1961.6|1960.4|1962.4|1961.2|1962.9|1961.7|1961.4|1960.2|114
1654712700000|2022-06-08 18:25:00|1961.9|1960.7|1960.4|1959.2|1962.4|1961.2|1959.1|1957.9|48
1654713000000|2022-06-08 18:30:00|1960.1|1958.9|1960.4|1959.2|1961.4|1960.2|1959.9|1958.7|16
1654713300000|2022-06-08 18:35:00|1959.9|1958.7|1960.4|1959.2|1960.6|1959.4|1959.4|1958.2|23
1654713600000|2022-06-08 18:40:00|1960.6|1959.4|1962.4|1961.2|1962.4|1961.2|1960.4|1959.2|19
1654713900000|2022-06-08 18:45:00|1962.6|1961.4|1961.9|1960.7|1963.4|1962.2|1961.9|1960.7|67
1654714200000|2022-06-08 18:50:00|1962.4|1961.2|1961.9|1960.7|1962.4|1961.2|1961.4|1960.2|50
1654714500000|2022-06-08 18:55:00|1961.6|1960.4|1961.9|1960.7|1962.4|1961.2|1961.4|1960.2|12
1654714800000|2022-06-08 19:00:00|1961.4|1960.2|1960.4|1959.2|1961.9|1960.7|1960.1|1958.9|47
1654715100000|2022-06-08 19:05:00|1960.6|1959.4|1959.9|1958.7|1960.9|1959.7|1958.9|1957.7|25
1654715400000|2022-06-08 19:10:00|1959.4|1958.2|1961.4|1960.2|1961.9|1960.7|1959.4|1958.2|32
1654715700000|2022-06-08 19:15:00|1961.9|1960.7|1961.9|1960.7|1961.9|1960.7|1961.4|1960.2|10
1654716000000|2022-06-08 19:20:00|1961.6|1960.4|1963.4|1962.2|1963.4|1962.2|1961.6|1960.4|26
1654716300000|2022-06-08 19:25:00|1963.6|1962.4|1963.1|1961.9|1963.9|1962.7|1962.9|1961.7|59
1654716600000|2022-06-08 19:30:00|1962.9|1961.7|1963.6|1962.4|1963.9|1962.7|1962.4|1961.2|76
1654716900000|2022-06-08 19:35:00|1963.4|1962.2|1963.1|1961.9|1963.9|1962.7|1962.9|1961.7|26
1654717200000|2022-06-08 19:40:00|1963.4|1962.2|1962.9|1961.7|1963.4|1962.2|1962.9|1961.7|23
1654717500000|2022-06-08 19:45:00|1963.4|1962.2|1961.4|1960.2|1963.4|1962.2|1961.4|1960.2|50
1654717800000|2022-06-08 19:50:00|1962.4|1961.2|1961.4|1960.2|1962.4|1961.2|1960.9|1959.7|165
1654718100000|2022-06-08 19:55:00|1961.9|1960.7|1961.9|1960.7|1961.9|1960.7|1960.9|1959.7|92
1654718400000|2022-06-08 20:00:00|1961.4|1960.2|1960.9|1959.7|1961.4|1960.2|1960.9|1959.7|25
1654718700000|2022-06-08 20:05:00|1961.4|1960.2|1961.9|1960.7|1961.9|1960.7|1961.1|1959.9|5
1654719000000|2022-06-08 20:10:00|1962.4|1961.2|1961.9|1960.7|1962.4|1961.2|1961.9|1960.7|8
1654719600000|2022-06-08 20:20:00|1962.4|1961.2|1962.4|1961.2|1962.4|1961.2|1961.9|1960.7|32
1654719900000|2022-06-08 20:25:00|1962.1|1960.9|1962.4|1961.2|1962.4|1961.2|1961.9|1960.7|9
1654720200000|2022-06-08 20:30:00|||||||||2
1654720500000|2022-06-08 20:35:00|1961.9|1960.7|1962.4|1961.2|1962.4|1961.2|1961.9|1960.7|10
1654720800000|2022-06-08 20:40:00|1961.9|1960.7|1961.9|1960.7|1962.4|1961.2|1961.9|1960.7|12
1654721100000|2022-06-08 20:45:00|1961.4|1960.2|1960.4|1959.2|1961.4|1960.2|1960.4|1959.2|179
1654721400000|2022-06-08 20:50:00|1959.9|1958.7|1961.3|1959.3|1961.3|1959.7|1959.9|1958.7|69
1654721700000|2022-06-08 20:55:00|1961.5|1959.5|1961.2|1959.2|1961.7|1959.7|1961.2|1959.2|0
1654722000000|2022-06-08 21:00:00|1961.3|1959.3|1961.4|1959.4|1961.4|1959.4|1961.2|1959.2|21
1654722300000|2022-06-08 21:05:00|1961.5|1959.5|1961.5|1959.5|1961.5|1959.5|1961.4|1959.4|0
1654722900000|2022-06-08 21:15:00|1961.6|1959.6|1961.5|1959.5|1961.6|1959.6|1961.5|1959.5|0
1654723200000|2022-06-08 21:20:00|1961.6|1959.6|1961.5|1959.5|1961.6|1959.6|1961.4|1959.4|0
1654723500000|2022-06-08 21:25:00|1961.4|1959.4|1961.5|1959.5|1961.5|1959.5|1961.4|1959.4|0
1654723800000|2022-06-08 21:30:00|1961.4|1959.4|1961.2|1959.2|1961.4|1959.4|1961.2|1959.2|0
1654724100000|2022-06-08 21:35:00|1961.3|1959.3|1961.3|1959.3|1961.4|1959.4|1961.3|1959.3|0
1654724700000|2022-06-08 21:45:00|1961.2|1959.2|1961.2|1959.2|1961.3|1959.3|1961.2|1959.2|0
1654725000000|2022-06-08 21:50:00|1961.3|1959.3|1961.3|1959.3|1961.4|1959.4|1961.3|1959.3|0
1654725300000|2022-06-08 21:55:00|1961.4|1959.4|1961.4|1959.4|1961.4|1959.4|1961.3|1959.3|0
1654725600000|2022-06-08 22:00:00|1961.1|1959.1|1960|1958|1961.2|1959.2|1960|1958|0
1654725900000|2022-06-08 22:05:00|1960.1|1958.1|1960.4|1958.4|1960.4|1958.4|1960.1|1958.1|0
1654726200000|2022-06-08 22:10:00|1960.2|1958.2|1960.4|1958.4|1960.4|1958.4|1960.2|1958.2|0
1654726500000|2022-06-08 22:15:00|1960.5|1958.5|1960.4|1958.4|1960.5|1958.5|1960.4|1958.4|0
1654726800000|2022-06-08 22:20:00|1960.5|1958.5|1960.6|1958.6|1960.6|1958.6|1960.4|1958.4|0
1654727100000|2022-06-08 22:25:00|1960.7|1958.7|1962.7|1960.7|1963|1961|1960.7|1958.7|0
1654727400000|2022-06-08 22:30:00|1963|1961|1962.9|1960.9|1963.3|1961.3|1962.5|1960.5|0
1654727700000|2022-06-08 22:35:00|1962.8|1960.8|1963|1961|1963.2|1961.2|1962.8|1960.8|0
1654728000000|2022-06-08 22:40:00|1963.3|1961.3|1963.3|1961.3|1963.6|1961.6|1963.3|1961.3|0
1654728300000|2022-06-08 22:45:00|1963.6|1961.6|1963.3|1961.3|1963.6|1961.6|1962.9|1960.9|0
1654728600000|2022-06-08 22:50:00|1963.1|1961.1|1962.9|1960.9|1963.1|1961.1|1962.9|1960.9|0
1654728900000|2022-06-08 22:55:00|1963|1961|1962.8|1960.8|1963|1961|1962.6|1960.6|0
1654729200000|2022-06-08 23:00:00|1962.7|1960.7|1962.6|1960.6|1962.8|1960.8|1962.5|1960.5|0
1654729500000|2022-06-08 23:05:00|1962.7|1960.7|1962.6|1960.6|1962.7|1960.7|1962.6|1960.6|0
1654729800000|2022-06-08 23:10:00|1962.7|1960.7|1963.3|1961.3|1963.8|1961.8|1962.6|1960.6|0
1654730100000|2022-06-08 23:15:00|1963.4|1961.4|1963.6|1961.6|1963.9|1961.9|1963.4|1961.4|0
1654730400000|2022-06-08 23:20:00|1963.5|1961.5|1963.5|1961.5|1963.5|1961.5|1963.5|1961.5|0
1654730700000|2022-06-08 23:25:00|1963.4|1961.4|1962.2|1960.2|1963.4|1961.4|1961.6|1959.6|0
1654731000000|2022-06-08 23:30:00|1962.5|1960.5|1964.7|1962.7|1965.2|1963.2|1962.5|1960.5|0
1654731300000|2022-06-08 23:35:00|1964.6|1962.6|1963.8|1961.8|1964.7|1962.7|1963|1961|0
1654731600000|2022-06-08 23:40:00|1963.6|1961.6|1966.1|1964.1|1966.4|1964.4|1963.1|1961.1|0
1654731900000|2022-06-08 23:45:00|1966|1964|1965.9|1964.7|1966|1964.7|1963.9|1962.7|1040
1654732200000|2022-06-08 23:50:00|1965.4|1964.2|1960.4|1959.2|1965.9|1964.7|1960.4|1959.2|654
1654732500000|2022-06-08 23:55:00|1959.9|1958.7|1963.4|1962.2|1963.4|1962.2|1959.4|1958.2|457
1654732800000|2022-06-09 00:00:00|1963.2|1962.4|1966.7|1965.9|1970.2|1969.4|1963.2|1962.4|2292
1654733100000|2022-06-09 00:05:00|1966.2|1965.4|1968.2|1967.4|1968.2|1967.4|1965.7|1964.9|944
1654733400000|2022-06-09 00:10:00|1968.7|1967.9|1971.7|1970.9|1971.7|1970.9|1968.7|1967.9|693
1654733700000|2022-06-09 00:15:00|1972.2|1971.4|1973.7|1972.9|1973.7|1972.9|1971.2|1970.4|918
1654734000000|2022-06-09 00:20:00|1973.2|1972.4|1975.7|1974.9|1976.2|1975.4|1972.7|1971.9|783
1654734300000|2022-06-09 00:25:00|1976.2|1975.4|1975.2|1974.4|1976.2|1975.4|1973.9|1973.1|314
1654734600000|2022-06-09 00:30:00|1974.7|1973.9|1974.7|1973.9|1975.7|1974.9|1973.2|1972.4|451
1654734900000|2022-06-09 00:35:00|1975.2|1974.4|1973.7|1972.9|1975.7|1974.9|1972.7|1971.9|564
1654735200000|2022-06-09 00:40:00|1973.2|1972.4|1972.7|1971.9|1973.2|1972.4|1972.2|1971.4|305
1654735500000|2022-06-09 00:45:00|1972.9|1972.1|1974.7|1973.9|1974.7|1973.9|1972.7|1971.9|246
1654735800000|2022-06-09 00:50:00|1974.2|1973.4|1976.2|1975.4|1976.7|1975.9|1974.2|1973.4|396
1654736100000|2022-06-09 00:55:00|1976.7|1975.9|1975.2|1974.4|1976.7|1975.9|1975.2|1974.4|277
1654736400000|2022-06-09 01:00:00|1974.7|1973.9|1973.2|1972.4|1974.7|1973.9|1972.7|1971.9|516
1654736700000|2022-06-09 01:05:00|1972.7|1971.9|1974.2|1973.4|1974.2|1973.4|1972.2|1971.4|449
1654737000000|2022-06-09 01:10:00|1973.7|1972.9|1973.2|1972.4|1974.2|1973.4|1972.2|1971.4|472
1654737300000|2022-06-09 01:15:00|1973.7|1972.9|1973.7|1972.9|1974.2|1973.4|1973.2|1972.4|250
1654737600000|2022-06-09 01:20:00|1973.2|1972.4|1972.7|1971.9|1973.7|1972.9|1972.7|1971.9|220
1654737900000|2022-06-09 01:25:00|1972.2|1971.4|1970.2|1969.4|1972.2|1971.4|1969.7|1968.9|687
1654738200000|2022-06-09 01:30:00|1970.7|1969.9|1972.2|1971.4|1972.7|1971.9|1969.7|1968.9|469
1654738500000|2022-06-09 01:35:00|1972.7|1971.9|1970.2|1969.4|1973.2|1972.4|1970.2|1969.4|445
1654738800000|2022-06-09 01:40:00|1970.4|1969.6|1970.7|1969.9|1972.2|1971.4|1970.2|1969.4|282
1654739100000|2022-06-09 01:45:00|1970.2|1969.4|1970.2|1969.4|1970.7|1969.9|1969.2|1968.4|347
1654739400000|2022-06-09 01:50:00|1970.7|1969.9|1971.2|1970.4|1971.7|1970.9|1970.2|1969.4|173
1654739700000|2022-06-09 01:55:00|1971.7|1970.9|1971.2|1970.4|1972.2|1971.4|1970.7|1969.9|124
1654740000000|2022-06-09 02:00:00|1971.7|1970.9|1972.2|1971.4|1972.2|1971.4|1971.7|1970.9|260
1654740300000|2022-06-09 02:05:00|1972.7|1971.9|1973.2|1972.4|1973.2|1972.4|1972.2|1971.4|284
1654740600000|2022-06-09 02:10:00|1973.7|1972.9|1973.7|1972.9|1974.2|1973.4|1973.2|1972.4|247
1654740900000|2022-06-09 02:15:00|1973.2|1972.4|1973.2|1972.4|1973.2|1972.4|1972.2|1971.4|179
1654741200000|2022-06-09 02:20:00|1973.7|1972.9|1973.7|1972.9|1973.7|1972.9|1973.2|1972.4|181
1654741500000|2022-06-09 02:25:00|1973.2|1972.4|1973.7|1972.9|1973.7|1972.9|1973.2|1972.4|155
1654741800000|2022-06-09 02:30:00|1974.2|1973.4|1974.2|1973.4|1974.4|1973.6|1973.7|1972.9|153
1654742100000|2022-06-09 02:35:00|1974.7|1973.9|1975.2|1974.4|1975.2|1974.4|1974.7|1973.9|144
1654742400000|2022-06-09 02:40:00|1974.7|1973.9|1974.7|1973.9|1975.2|1974.4|1974.7|1973.9|48
1654742700000|2022-06-09 02:45:00|1975.2|1974.4|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|124
1654743000000|2022-06-09 02:50:00|1974.7|1973.9|1975.7|1974.9|1975.7|1974.9|1974.7|1973.9|179
1654743300000|2022-06-09 02:55:00|1976.2|1975.4|1975.2|1974.4|1976.2|1975.4|1975.2|1974.4|170
1654743600000|2022-06-09 03:00:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|148
1654743900000|2022-06-09 03:05:00|1975.4|1974.6|1975.2|1974.4|1975.4|1974.6|1975.2|1974.4|39
1654744200000|2022-06-09 03:10:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|75
1654744500000|2022-06-09 03:15:00|1974.7|1973.9|1975.7|1974.9|1975.7|1974.9|1974.7|1973.9|113
1654744800000|2022-06-09 03:20:00|1976.2|1975.4|1975.2|1974.4|1976.2|1975.4|1975.2|1974.4|164
1654745100000|2022-06-09 03:25:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1974.7|1973.9|169
1654745400000|2022-06-09 03:30:00|1975.7|1974.9|1976.2|1975.4|1977.2|1976.4|1975.2|1974.4|817
1654745700000|2022-06-09 03:35:00|1976.7|1975.9|1976.2|1975.4|1977.2|1976.4|1976.2|1975.4|239
1654746000000|2022-06-09 03:40:00|1975.7|1974.9|1975.2|1974.4|1976.2|1975.4|1974.7|1973.9|412
1654746300000|2022-06-09 03:45:00|1974.7|1973.9|1974.7|1973.9|1975.2|1974.4|1974.7|1973.9|319
1654746600000|2022-06-09 03:50:00|1974.9|1974.1|1974.7|1973.9|1975.2|1974.4|1974.7|1973.9|203
1654746900000|2022-06-09 03:55:00|1974.2|1973.4|1974.2|1973.4|1974.7|1973.9|1973.7|1972.9|531
1654747200000|2022-06-09 04:00:00|1973.9|1973.1|1974.2|1973.4|1974.2|1973.4|1973.7|1972.9|275
1654747500000|2022-06-09 04:05:00|||||||||40
1654747800000|2022-06-09 04:10:00|1974.7|1973.9|1975.2|1974.4|1975.2|1974.4|1974.2|1973.4|350
1654748100000|2022-06-09 04:15:00|1974.9|1974.1|1975.2|1974.4|1975.2|1974.4|1974.7|1973.9|244
1654748400000|2022-06-09 04:20:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1974.7|1973.9|189
1654748700000|2022-06-09 04:25:00|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|65
1654749000000|2022-06-09 04:30:00|||||||||70
1654749300000|2022-06-09 04:35:00|1975.2|1974.4|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|373
1654749600000|2022-06-09 04:40:00|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|92
1654749900000|2022-06-09 04:45:00|1975.2|1974.4|1975.7|1974.9|1975.7|1974.9|1975.2|1974.4|405
1654750200000|2022-06-09 04:50:00|1976.2|1975.4|1976.7|1975.9|1976.7|1975.9|1976.2|1975.4|137
1654750500000|2022-06-09 04:55:00|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|395
1654750800000|2022-06-09 05:00:00|1976.7|1975.9|1976.7|1975.9|1977.2|1976.4|1976.7|1975.9|300
1654751100000|2022-06-09 05:05:00|1977.2|1976.4|1978.2|1977.4|1978.7|1977.9|1977.2|1976.4|348
1654751400000|2022-06-09 05:10:00|1978.4|1977.6|1977.7|1976.9|1979.2|1978.4|1977.7|1976.9|514
1654751700000|2022-06-09 05:15:00|1977.2|1976.4|1977.2|1976.4|1977.7|1976.9|1977.2|1976.4|198
1654752000000|2022-06-09 05:20:00|1976.7|1975.9|1977.2|1976.4|1977.7|1976.9|1976.7|1975.9|723
1654752300000|2022-06-09 05:25:00|1977.7|1976.9|1978.2|1977.4|1978.2|1977.4|1977.7|1976.9|472
1654752600000|2022-06-09 05:30:00|1978.7|1977.9|1977.7|1976.9|1978.7|1977.9|1977.2|1976.4|564
1654752900000|2022-06-09 05:35:00|1977.4|1976.6|1975.2|1974.4|1977.7|1976.9|1975.2|1974.4|884
1654753200000|2022-06-09 05:40:00|1975.7|1974.9|1973.2|1972.4|1975.7|1974.9|1972.2|1971.4|1374
1654753500000|2022-06-09 05:45:00|1973.7|1972.9|1972.4|1971.6|1973.7|1972.9|1971.7|1970.9|1009
1654753800000|2022-06-09 05:50:00|1972.7|1971.9|1971.7|1970.9|1973.2|1972.4|1971.7|1970.9|587
1654754100000|2022-06-09 05:55:00|1971.9|1971.1|1969.7|1968.9|1972.7|1971.9|1969.7|1968.9|2946
1654754400000|2022-06-09 06:00:00|1968.7|1967.9|1971.2|1970.4|1972.7|1971.9|1968.7|1967.9|4738
1654754700000|2022-06-09 06:05:00|1971.4|1970.6|1973.5|1971.5|1973.6|1971.9|1970.2|1969.4|1324
1654755000000|2022-06-09 06:10:00|1973.4|1971.4|1973.3|1971.3|1974.2|1972.2|1971.1|1969.1|4
1654755300000|2022-06-09 06:15:00|1973.1|1971.1|1973.1|1971.1|1974|1972|1973.1|1971.1|350
1654755600000|2022-06-09 06:20:00|1972.9|1970.9|1972.8|1970.8|1973.4|1971.4|1972.3|1970.3|0
1654755900000|2022-06-09 06:25:00|1972.7|1970.7|1972.7|1970.7|1972.8|1970.8|1971.9|1969.9|0
1654756200000|2022-06-09 06:30:00|1972.8|1970.8|1972.7|1970.7|1973.1|1971.1|1972.1|1970.1|0
1654756500000|2022-06-09 06:35:00|1972.8|1970.8|1973.8|1971.8|1973.8|1971.8|1972.8|1970.8|0
1654756800000|2022-06-09 06:40:00|1974|1972|1973.5|1971.5|1974.1|1972.1|1973.4|1971.4|0
1654757100000|2022-06-09 06:45:00|1973.4|1971.4|1973.5|1971.5|1974.2|1972.2|1973.4|1971.4|0
1654757400000|2022-06-09 06:50:00|1973.6|1971.6|1973.4|1971.4|1973.9|1971.9|1972.8|1970.8|0
1654757700000|2022-06-09 06:55:00|1973.5|1971.5|1975.1|1973.1|1975.1|1973.1|1973.5|1971.5|0
1654758000000|2022-06-09 07:00:00|1974.9|1972.9|1974.8|1972.8|1975.6|1973.6|1972.7|1970.7|0
1654758300000|2022-06-09 07:05:00|1974.7|1972.7|1976|1974|1976.8|1974.8|1974.5|1972.5|0
1654758600000|2022-06-09 07:10:00|1975.9|1973.9|1974.3|1972.3|1976.2|1974.2|1974.2|1972.2|0
1654758900000|2022-06-09 07:15:00|1974|1972|1973.7|1971.7|1975.1|1973.1|1973.5|1971.5|0
1654759200000|2022-06-09 07:20:00|1973.6|1971.6|1974.8|1972.8|1975.3|1973.3|1973.4|1971.4|0
1654759500000|2022-06-09 07:25:00|1974.7|1972.7|1974.2|1972.2|1975.1|1973.1|1973.5|1971.5|0
1654759800000|2022-06-09 07:30:00|1974|1972|1968.9|1967.7|1974.1|1972.1|1968.4|1967.2|495
1654760100000|2022-06-09 07:35:00|1969.1|1967.9|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|121
1654760400000|2022-06-09 07:40:00|1969.1|1967.9|1970.6|1969.4|1970.9|1969.7|1968.9|1967.7|134
1654760700000|2022-06-09 07:45:00|1970.9|1969.7|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|24
1654761000000|2022-06-09 07:50:00|1971.6|1970.4|1972.4|1971.2|1972.9|1971.7|1971.6|1970.4|53
1654761300000|2022-06-09 07:55:00|1972.1|1970.9|1972.4|1971.2|1972.4|1971.2|1971.9|1970.7|42
1654761600000|2022-06-09 08:00:00|1971.9|1970.7|1972.9|1971.7|1972.9|1971.7|1971.4|1970.2|337
1654761900000|2022-06-09 08:05:00|1972.4|1971.2|1971.4|1970.2|1972.4|1971.2|1970.9|1969.7|43
1654762200000|2022-06-09 08:10:00|1971.6|1970.4|1970.9|1969.7|1971.9|1970.7|1970.4|1969.2|49
1654762500000|2022-06-09 08:15:00|1971.4|1970.2|1971.9|1970.7|1972.4|1971.2|1970.9|1969.7|51
1654762800000|2022-06-09 08:20:00|1972.1|1970.9|1972.4|1971.2|1972.9|1971.7|1971.4|1970.2|30
1654763100000|2022-06-09 08:25:00|1972.9|1971.7|1972.9|1971.7|1973.1|1971.9|1972.4|1971.2|27
1654763400000|2022-06-09 08:30:00|1973.1|1971.9|1975.4|1974.2|1975.4|1974.2|1973.1|1971.9|90
1654763700000|2022-06-09 08:35:00|1975.1|1973.9|1976.1|1974.9|1976.9|1975.7|1975.1|1973.9|132
1654764000000|2022-06-09 08:40:00|1976.4|1975.2|1975.6|1974.4|1976.4|1975.2|1975.6|1974.4|79
1654764300000|2022-06-09 08:45:00|1975.9|1974.7|1978.4|1977.2|1978.4|1977.2|1975.9|1974.7|173
1654764600000|2022-06-09 08:50:00|1978.9|1977.7|1977.4|1976.2|1978.9|1977.7|1977.4|1976.2|212
1654764900000|2022-06-09 08:55:00|1977.1|1975.9|1978.4|1977.2|1978.4|1977.2|1976.9|1975.7|201
1654765200000|2022-06-09 09:00:00|1977.9|1976.7|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|134
1654765500000|2022-06-09 09:05:00|1978.4|1977.2|1977.4|1976.2|1978.4|1977.2|1977.1|1975.9|114
1654765800000|2022-06-09 09:10:00|1976.9|1975.7|1976.4|1975.2|1977.4|1976.2|1975.9|1974.7|317
1654766100000|2022-06-09 09:15:00|1976.9|1975.7|1976.9|1975.7|1977.9|1976.7|1976.4|1975.2|82
1654766400000|2022-06-09 09:20:00|1977.1|1975.9|1977.1|1975.9|1977.4|1976.2|1976.9|1975.7|53
1654766700000|2022-06-09 09:25:00|1976.9|1975.7|1976.9|1975.7|1977.4|1976.2|1976.9|1975.7|8
1654767000000|2022-06-09 09:30:00|1977.1|1975.9|1977.9|1976.7|1977.9|1976.7|1976.9|1975.7|38
1654767300000|2022-06-09 09:35:00|1977.4|1976.2|1977.4|1976.2|1977.6|1976.4|1977.4|1976.2|38
1654767600000|2022-06-09 09:40:00|1977.9|1976.7|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|28
1654767900000|2022-06-09 09:45:00|1977.6|1976.4|1977.4|1976.2|1977.6|1976.4|1976.9|1975.7|33
1654768200000|2022-06-09 09:50:00|1977.1|1975.9|1976.4|1975.2|1977.4|1976.2|1976.4|1975.2|51
1654768500000|2022-06-09 09:55:00|1975.9|1974.7|1975.9|1974.7|1976.4|1975.2|1974.9|1973.7|133
1654768800000|2022-06-09 10:00:00|1976.4|1975.2|1975.9|1974.7|1976.4|1975.2|1975.9|1974.7|37
1654769100000|2022-06-09 10:05:00|1975.4|1974.2|1974.9|1973.7|1976.4|1975.2|1974.9|1973.7|118
1654769400000|2022-06-09 10:10:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|84
1654769700000|2022-06-09 10:15:00|1975.1|1973.9|1975.9|1974.7|1975.9|1974.7|1974.9|1973.7|35
1654770000000|2022-06-09 10:20:00|1976.4|1975.2|1976.9|1975.7|1977.4|1976.2|1976.4|1975.2|59
1654770300000|2022-06-09 10:25:00|1977.4|1976.2|1977.9|1976.7|1978.1|1976.9|1977.4|1976.2|48
1654770600000|2022-06-09 10:30:00|1978.1|1976.9|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|10
1654770900000|2022-06-09 10:35:00|1977.6|1976.4|1976.4|1975.2|1977.9|1976.7|1975.6|1974.4|211
1654771200000|2022-06-09 10:40:00|1975.9|1974.7|1975.9|1974.7|1976.4|1975.2|1975.4|1974.2|70
1654771500000|2022-06-09 10:45:00|1975.4|1974.2|1975.9|1974.7|1975.9|1974.7|1975.4|1974.2|156
1654771800000|2022-06-09 10:50:00|1976.1|1974.9|1976.9|1975.7|1977.4|1976.2|1976.1|1974.9|81
1654772100000|2022-06-09 10:55:00|1976.4|1975.2|1975.9|1974.7|1976.9|1975.7|1975.9|1974.7|64
1654772400000|2022-06-09 11:00:00|1975.4|1974.2|1976.4|1975.2|1976.9|1975.7|1975.4|1974.2|91
1654772700000|2022-06-09 11:05:00|1975.9|1974.7|1976.4|1975.2|1976.4|1975.2|1975.9|1974.7|34
1654773000000|2022-06-09 11:10:00|1976.9|1975.7|1976.9|1975.7|1976.9|1975.7|1976.4|1975.2|24
1654773300000|2022-06-09 11:15:00|1976.6|1975.4|1975.9|1974.7|1976.6|1975.4|1975.9|1974.7|10
1654773600000|2022-06-09 11:20:00|1976.1|1974.9|1977.1|1975.9|1979.4|1978.2|1975.9|1974.7|330
1654773900000|2022-06-09 11:25:00|1976.9|1975.7|1976.4|1975.2|1977.4|1976.2|1975.9|1974.7|37
1654774200000|2022-06-09 11:30:00|1976.1|1974.9|1974.9|1973.7|1976.9|1975.7|1974.4|1973.2|116
1654774500000|2022-06-09 11:35:00|1974.6|1973.4|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|23
1654774800000|2022-06-09 11:40:00|||||||||51
1654775100000|2022-06-09 11:45:00|1975.4|1974.2|1973.4|1972.2|1977.9|1976.7|1972.9|1971.7|243
1654775400000|2022-06-09 11:50:00|1972.9|1971.7|1973.4|1972.2|1974.9|1973.7|1972.9|1971.7|140
1654775700000|2022-06-09 11:55:00|1973.1|1971.9|1973.4|1972.2|1973.4|1972.2|1972.4|1971.2|168
1654776000000|2022-06-09 12:00:00|1972.9|1971.7|1974.4|1973.2|1974.9|1973.7|1972.9|1971.7|163
1654776300000|2022-06-09 12:05:00|1974.1|1972.9|1973.4|1972.2|1974.9|1973.7|1972.9|1971.7|376
1654776600000|2022-06-09 12:10:00|1972.9|1971.7|1972.6|1971.4|1974.4|1973.2|1972.4|1971.2|111
1654776900000|2022-06-09 12:15:00|1972.4|1971.2|1972.1|1970.9|1972.9|1971.7|1971.9|1970.7|386
1654777200000|2022-06-09 12:20:00|1972.4|1971.2|1970.9|1969.7|1972.4|1971.2|1970.9|1969.7|77
1654777500000|2022-06-09 12:25:00|1971.4|1970.2|1971.4|1970.2|1971.4|1970.2|1969.4|1968.2|180
1654777800000|2022-06-09 12:30:00|1971.1|1969.9|1971.1|1969.9|1972.9|1971.7|1970.4|1969.2|130
1654778100000|2022-06-09 12:35:00|1970.9|1969.7|1970.4|1969.2|1971.4|1970.2|1968.9|1967.7|58
1654778400000|2022-06-09 12:40:00|1970.1|1968.9|1967.9|1966.7|1970.4|1969.2|1967.9|1966.7|108
1654778700000|2022-06-09 12:45:00|1968.1|1966.9|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|56
1654779000000|2022-06-09 12:50:00|1967.4|1966.2|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|102
1654779300000|2022-06-09 12:55:00|1967.9|1966.7|1967.9|1966.7|1968.9|1967.7|1967.4|1966.2|113
1654779600000|2022-06-09 13:00:00|1967.6|1966.4|1968.9|1967.7|1968.9|1967.7|1966.9|1965.7|240
1654779900000|2022-06-09 13:05:00|1968.6|1967.4|1967.1|1965.9|1968.9|1967.7|1966.9|1965.7|84
1654780200000|2022-06-09 13:10:00|1966.9|1965.7|1966.9|1965.7|1969.9|1968.7|1966.9|1965.7|189
1654780500000|2022-06-09 13:15:00|1967.4|1966.2|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|78
1654780800000|2022-06-09 13:20:00|1967.1|1965.9|1968.1|1966.9|1968.4|1967.2|1967.1|1965.9|60
1654781100000|2022-06-09 13:25:00|1968.4|1967.2|1968.6|1967.4|1969.1|1967.9|1967.9|1966.7|160
1654781400000|2022-06-09 13:30:00|1968.9|1967.7|1968.9|1967.7|1969.9|1968.7|1965.4|1964.2|496
1654781700000|2022-06-09 13:35:00|1969.4|1968.2|1965.9|1964.7|1969.9|1968.7|1965.9|1964.7|246
1654782000000|2022-06-09 13:40:00|1966.1|1964.9|1965.9|1964.7|1967.9|1966.7|1964.6|1963.4|352
1654782300000|2022-06-09 13:45:00|1965.6|1964.4|1966.4|1965.2|1968.4|1967.2|1964.9|1963.7|286
1654782600000|2022-06-09 13:50:00|1966.6|1965.4|1969.4|1968.2|1970.4|1969.2|1966.4|1965.2|384
1654782900000|2022-06-09 13:55:00|1968.9|1967.7|1969.9|1968.7|1970.4|1969.2|1968.4|1967.2|193
1654783200000|2022-06-09 14:00:00|1969.4|1968.2|1968.9|1967.7|1969.9|1968.7|1967.9|1966.7|157
1654783500000|2022-06-09 14:05:00|1968.6|1967.4|1966.6|1965.4|1968.9|1967.7|1966.4|1965.2|308
1654783800000|2022-06-09 14:10:00|1966.4|1965.2|1967.4|1966.2|1967.4|1966.2|1964.9|1963.7|261
1654784100000|2022-06-09 14:15:00|1967.1|1965.9|1969.4|1968.2|1969.9|1968.7|1967.1|1965.9|137
1654784400000|2022-06-09 14:20:00|1969.9|1968.7|1970.4|1969.2|1970.4|1969.2|1969.4|1968.2|166
1654784700000|2022-06-09 14:25:00|1970.1|1968.9|1970.9|1969.7|1970.9|1969.7|1969.9|1968.7|117
1654785000000|2022-06-09 14:30:00|1971.1|1969.9|1970.4|1969.2|1971.9|1970.7|1969.4|1968.2|177
1654785300000|2022-06-09 14:35:00|1969.9|1968.7|1970.9|1969.7|1971.4|1970.2|1969.9|1968.7|203
1654785600000|2022-06-09 14:40:00|1970.4|1969.2|1969.4|1968.2|1970.9|1969.7|1968.4|1967.2|248
1654785900000|2022-06-09 14:45:00|1968.9|1967.7|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|149
1654786200000|2022-06-09 14:50:00|1969.1|1967.9|1967.9|1966.7|1969.4|1968.2|1967.4|1966.2|201
1654786500000|2022-06-09 14:55:00|1967.4|1966.2|1969.9|1968.7|1970.4|1969.2|1967.4|1966.2|276
1654786800000|2022-06-09 15:00:00|1969.4|1968.2|1967.9|1966.7|1970.4|1969.2|1967.4|1966.2|212
1654787100000|2022-06-09 15:05:00|1967.6|1966.4|1968.4|1967.2|1968.4|1967.2|1966.4|1965.2|218
1654787400000|2022-06-09 15:10:00|1968.1|1966.9|1969.4|1968.2|1969.4|1968.2|1967.9|1966.7|191
1654787700000|2022-06-09 15:15:00|1969.1|1967.9|1968.4|1967.2|1969.1|1967.9|1967.9|1966.7|216
1654788000000|2022-06-09 15:20:00|1968.9|1967.7|1969.4|1968.2|1969.9|1968.7|1968.4|1967.2|118
1654788300000|2022-06-09 15:25:00|1969.6|1968.4|1967.4|1966.2|1969.9|1968.7|1967.4|1966.2|110
1654788600000|2022-06-09 15:30:00|1966.9|1965.7|1967.4|1966.2|1968.4|1967.2|1966.4|1965.2|129
1654788900000|2022-06-09 15:35:00|1967.6|1966.4|1967.9|1966.7|1968.6|1967.4|1966.9|1965.7|85
1654789200000|2022-06-09 15:40:00|1967.6|1966.4|1968.9|1967.7|1969.9|1968.7|1967.6|1966.4|191
1654789500000|2022-06-09 15:45:00|1968.6|1967.4|1966.9|1965.7|1968.9|1967.7|1966.4|1965.2|94
1654789800000|2022-06-09 15:50:00|1966.6|1965.4|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|61
1654790100000|2022-06-09 15:55:00|1967.1|1965.9|1967.6|1966.4|1967.9|1966.7|1966.9|1965.7|42
1654790400000|2022-06-09 16:00:00|1967.9|1966.7|1966.9|1965.7|1968.4|1967.2|1966.9|1965.7|50
1654790700000|2022-06-09 16:05:00|1966.6|1965.4|1965.9|1964.7|1966.9|1965.7|1965.4|1964.2|94
1654791000000|2022-06-09 16:10:00|1965.4|1964.2|1965.6|1964.4|1965.9|1964.7|1964.6|1963.4|94
1654791300000|2022-06-09 16:15:00|1965.4|1964.2|1965.9|1964.7|1966.1|1964.9|1964.9|1963.7|44
1654791600000|2022-06-09 16:20:00|1966.1|1964.9|1966.4|1965.2|1967.4|1966.2|1965.9|1964.7|42
1654791900000|2022-06-09 16:25:00|1966.6|1965.4|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|56
1654792200000|2022-06-09 16:30:00|1967.6|1966.4|1967.9|1966.7|1968.1|1966.9|1966.6|1965.4|77
1654792500000|2022-06-09 16:35:00|1967.6|1966.4|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|28
1654792800000|2022-06-09 16:40:00|1967.9|1966.7|1968.4|1967.2|1968.9|1967.7|1967.4|1966.2|28
1654793100000|2022-06-09 16:45:00|1968.6|1967.4|1967.9|1966.7|1968.6|1967.4|1967.4|1966.2|20
1654793400000|2022-06-09 16:50:00|1967.4|1966.2|1967.4|1966.2|1968.6|1967.4|1967.4|1966.2|38
1654793700000|2022-06-09 16:55:00|1967.9|1966.7|1969.1|1967.9|1969.4|1968.2|1967.1|1965.9|115
1654794000000|2022-06-09 17:00:00|1969.4|1968.2|1968.9|1967.7|1969.9|1968.7|1968.4|1967.2|45
1654794300000|2022-06-09 17:05:00|1969.1|1967.9|1968.9|1967.7|1969.9|1968.7|1968.6|1967.4|38
1654794600000|2022-06-09 17:10:00|1968.4|1967.2|1968.9|1967.7|1969.9|1968.7|1968.4|1967.2|129
1654794900000|2022-06-09 17:15:00|1969.4|1968.2|1969.4|1968.2|1969.6|1968.4|1968.9|1967.7|80
1654795200000|2022-06-09 17:20:00|1969.1|1967.9|1967.4|1966.2|1969.6|1968.4|1967.4|1966.2|43
1654795500000|2022-06-09 17:25:00|1966.9|1965.7|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|52
1654795800000|2022-06-09 17:30:00|1966.6|1965.4|1965.9|1964.7|1966.6|1965.4|1965.4|1964.2|35
1654796100000|2022-06-09 17:35:00|1965.4|1964.2|1965.9|1964.7|1965.9|1964.7|1964.9|1963.7|43
1654796400000|2022-06-09 17:40:00|1965.6|1964.4|1964.4|1963.2|1965.9|1964.7|1964.4|1963.2|25
1654796700000|2022-06-09 17:45:00|1964.6|1963.4|1965.4|1964.2|1965.4|1964.2|1964.4|1963.2|30
1654797000000|2022-06-09 17:50:00|1965.1|1963.9|1965.4|1964.2|1965.6|1964.4|1965.1|1963.9|3
1654797300000|2022-06-09 17:55:00|1965.1|1963.9|1967.4|1966.2|1967.4|1966.2|1965.1|1963.9|24
1654797600000|2022-06-09 18:00:00|1967.1|1965.9|1965.9|1964.7|1967.4|1966.2|1965.4|1964.2|22
1654797900000|2022-06-09 18:05:00|1965.6|1964.4|1965.9|1964.7|1966.4|1965.2|1964.9|1963.7|21
1654798200000|2022-06-09 18:10:00|1965.4|1964.2|1965.9|1964.7|1965.9|1964.7|1964.6|1963.4|39
1654798500000|2022-06-09 18:15:00|1965.4|1964.2|1965.6|1964.4|1965.9|1964.7|1965.4|1964.2|7
1654798800000|2022-06-09 18:20:00|1965.4|1964.2|1963.9|1962.7|1965.9|1964.7|1963.9|1962.7|54
1654799100000|2022-06-09 18:25:00|1963.6|1962.4|1964.9|1963.7|1965.4|1964.2|1963.4|1962.2|13
1654799400000|2022-06-09 18:30:00|1964.6|1963.4|1963.9|1962.7|1964.9|1963.7|1963.4|1962.2|32
1654799700000|2022-06-09 18:35:00|1963.6|1962.4|1962.9|1961.7|1963.9|1962.7|1962.6|1961.4|60
1654800000000|2022-06-09 18:40:00|1962.6|1961.4|1962.4|1961.2|1962.9|1961.7|1961.9|1960.7|32
1654800300000|2022-06-09 18:45:00|1962.1|1960.9|1963.4|1962.2|1963.4|1962.2|1961.9|1960.7|12
1654800600000|2022-06-09 18:50:00|1963.1|1961.9|1963.4|1962.2|1963.9|1962.7|1962.9|1961.7|13
1654800900000|2022-06-09 18:55:00|1963.1|1961.9|1961.6|1960.4|1963.9|1962.7|1961.4|1960.2|37
1654801200000|2022-06-09 19:00:00|1961.4|1960.2|1959.4|1958.2|1961.9|1960.7|1959.4|1958.2|177
1654801500000|2022-06-09 19:05:00|1959.1|1957.9|1958.4|1957.2|1959.4|1958.2|1957.4|1956.2|127
1654801800000|2022-06-09 19:10:00|1958.1|1956.9|1957.4|1956.2|1958.9|1957.7|1957.4|1956.2|72
1654802100000|2022-06-09 19:15:00|1956.9|1955.7|1958.4|1957.2|1958.9|1957.7|1956.9|1955.7|139
1654802400000|2022-06-09 19:20:00|1958.6|1957.4|1958.4|1957.2|1959.1|1957.9|1957.4|1956.2|38
1654802700000|2022-06-09 19:25:00|1958.1|1956.9|1955.9|1954.7|1958.1|1956.9|1955.9|1954.7|58
1654803000000|2022-06-09 19:30:00|1956.4|1955.2|1955.4|1954.2|1956.4|1955.2|1955.4|1954.2|87
1654803300000|2022-06-09 19:35:00|1955.9|1954.7|1955.9|1954.7|1956.9|1955.7|1955.4|1954.2|67
1654803600000|2022-06-09 19:40:00|1955.4|1954.2|1953.9|1952.7|1955.9|1954.7|1953.9|1952.7|211
1654803900000|2022-06-09 19:45:00|1953.4|1952.2|1952.9|1951.7|1954.4|1953.2|1952.4|1951.2|174
1654804200000|2022-06-09 19:50:00|1952.4|1951.2|1953.4|1952.2|1954.9|1953.7|1951.9|1950.7|126
1654804500000|2022-06-09 19:55:00|1953.9|1952.7|1950.6|1949.4|1954.1|1952.9|1950.4|1949.2|270
1654804800000|2022-06-09 20:00:00|1950.9|1949.7|1951.4|1950.2|1951.4|1950.2|1950.9|1949.7|49
1654805100000|2022-06-09 20:05:00|1951.9|1950.7|1951.4|1950.2|1951.9|1950.7|1951.4|1950.2|8
1654805400000|2022-06-09 20:10:00|1951.6|1950.4|1952.4|1951.2|1952.4|1951.2|1951.4|1950.2|18
1654805700000|2022-06-09 20:15:00|1952.9|1951.7|1952.4|1951.2|1953.4|1952.2|1951.9|1950.7|73
1654806000000|2022-06-09 20:20:00|1952.6|1951.4|1953.4|1952.2|1953.9|1952.7|1952.6|1951.4|40
1654806300000|2022-06-09 20:25:00|1953.6|1952.4|1953.4|1952.2|1953.6|1952.4|1953.4|1952.2|0
1654806600000|2022-06-09 20:30:00|1953.6|1952.4|1952.9|1951.7|1953.9|1952.7|1952.9|1951.7|2
1654806900000|2022-06-09 20:35:00|1953.1|1951.9|1952.9|1951.7|1953.4|1952.2|1952.9|1951.7|2
1654807200000|2022-06-09 20:40:00|1953.4|1952.2|1953.4|1952.2|1953.4|1952.2|1953.1|1951.9|8
1654807500000|2022-06-09 20:45:00|1953.6|1952.4|1954.4|1953.2|1954.4|1953.2|1953.6|1952.4|25
1654807800000|2022-06-09 20:50:00|1954.1|1952.9|1954.9|1952.9|1954.9|1953.2|1953.4|1952.2|46
1654808100000|2022-06-09 20:55:00|1955|1953|1955.5|1953.5|1956|1954|1954.9|1952.9|0
1654808400000|2022-06-09 21:00:00|1955.2|1953.2|1955.2|1953.2|1955.5|1953.5|1955.1|1953.1|5
1654808700000|2022-06-09 21:05:00|1955.1|1953.1|1955.2|1953.2|1955.4|1953.4|1955.1|1953.1|0
1654809000000|2022-06-09 21:10:00|1955.3|1953.3|1955.5|1953.5|1955.6|1953.6|1954.9|1952.9|0
1654809300000|2022-06-09 21:15:00|1955.7|1953.7|1955.4|1953.4|1955.8|1953.8|1955.2|1953.2|0
1654809600000|2022-06-09 21:20:00|1955.5|1953.5|1955.5|1953.5|1955.5|1953.5|1955.4|1953.4|0
1654809900000|2022-06-09 21:25:00|1955.4|1953.4|1955.4|1953.4|1955.6|1953.6|1955.4|1953.4|0
1654810200000|2022-06-09 21:30:00|1955.5|1953.5|1955.5|1953.5|1955.6|1953.6|1955.4|1953.4|0
1654810500000|2022-06-09 21:35:00|1955.6|1953.6|1955.6|1953.6|1955.6|1953.6|1955.5|1953.5|0
1654810800000|2022-06-09 21:40:00|1955.5|1953.5|1955.5|1953.5|1955.5|1953.5|1955.5|1953.5|0
1654811100000|2022-06-09 21:45:00|1955.6|1953.6|1955.6|1953.6|1955.6|1953.6|1955.5|1953.5|0
1654811400000|2022-06-09 21:50:00|1955.7|1953.7|1955.6|1953.6|1955.7|1953.7|1955.6|1953.6|0
1654811700000|2022-06-09 21:55:00|1955.5|1953.5|1956|1954|1956.2|1954.2|1955.4|1953.4|0
1654812000000|2022-06-09 22:00:00|1956.2|1954.2|1957.8|1955.8|1958.5|1956.5|1955.7|1953.7|0
1654812300000|2022-06-09 22:05:00|1957.7|1955.7|1957.7|1955.7|1957.8|1955.8|1957.6|1955.6|0
1654812600000|2022-06-09 22:10:00|1957.4|1955.4|1957.3|1955.3|1957.6|1955.6|1957.3|1955.3|0
1654812900000|2022-06-09 22:15:00|1957.2|1955.2|1957.3|1955.3|1957.3|1955.3|1956.9|1954.9|0
1654813200000|2022-06-09 22:20:00|1957.2|1955.2|1957|1955|1957.2|1955.2|1957|1955|0
1654813500000|2022-06-09 22:25:00|1957.1|1955.1|1957.1|1955.1|1957.1|1955.1|1956.9|1954.9|0
1654813800000|2022-06-09 22:30:00|1957|1955|1957|1955|1957.1|1955.1|1956.9|1954.9|0
1654814700000|2022-06-09 22:45:00|1957.3|1955.3|1957.7|1955.7|1957.7|1955.7|1957.3|1955.3|0
1654815000000|2022-06-09 22:50:00|1958|1956|1957.1|1955.1|1958|1956|1957.1|1955.1|0
1654815300000|2022-06-09 22:55:00|1957.2|1955.2|1957.1|1955.1|1957.2|1955.2|1957.1|1955.1|0
1654815600000|2022-06-09 23:00:00|1957.3|1955.3|1958|1956|1958|1956|1957.3|1955.3|0
1654816200000|2022-06-09 23:10:00|1957.9|1955.9|1957.8|1955.8|1957.9|1955.9|1957.6|1955.6|0
1654816500000|2022-06-09 23:15:00|1957.7|1955.7|1959.5|1957.5|1959.5|1957.5|1957.3|1955.3|0
1654816800000|2022-06-09 23:20:00|1959.6|1957.6|1959.4|1957.4|1960.2|1958.2|1959.3|1957.3|0
1654817100000|2022-06-09 23:25:00|1959.3|1957.3|1960.1|1958.1|1960.4|1958.4|1958.6|1956.6|0
1654817400000|2022-06-09 23:30:00|1959.9|1957.9|1961|1959|1961.9|1959.9|1959.5|1957.5|0
1654817700000|2022-06-09 23:35:00|1960.7|1958.7|1960.9|1958.9|1961|1959|1959.7|1957.7|0
1654818000000|2022-06-09 23:40:00|1960.7|1958.7|1958.9|1956.9|1960.9|1958.9|1958|1956|0
1654818300000|2022-06-09 23:45:00|1959.1|1957.1|1952.9|1951.7|1959.1|1957.1|1951.4|1950.2|1102
1654818600000|2022-06-09 23:50:00|1952.4|1951.2|1950.4|1949.2|1952.4|1951.2|1950.1|1948.9|512
1654818900000|2022-06-09 23:55:00|1949.9|1948.7|1951.4|1950.2|1951.4|1950.2|1949.4|1948.2|451
1654819200000|2022-06-10 00:00:00|1951.2|1950.4|1955.2|1954.4|1955.2|1954.4|1948.7|1947.9|3158
1654819500000|2022-06-10 00:05:00|1954.9|1954.1|1952.2|1951.4|1955.2|1954.4|1951.7|1950.9|1062
1654819800000|2022-06-10 00:10:00|1951.7|1950.9|1949.7|1948.9|1951.7|1950.9|1947.7|1946.9|1488
1654820100000|2022-06-10 00:15:00|1950.2|1949.4|1947.7|1946.9|1951.2|1950.4|1946.9|1946.1|941
1654820400000|2022-06-10 00:20:00|1947.4|1946.6|1946.7|1945.9|1950.2|1949.4|1946.7|1945.9|1028
1654820700000|2022-06-10 00:25:00|1946.2|1945.4|1946.7|1945.9|1949.2|1948.4|1946.2|1945.4|852
1654821000000|2022-06-10 00:30:00|1946.2|1945.4|1948.7|1947.9|1949.2|1948.4|1945.2|1944.4|895
1654821300000|2022-06-10 00:35:00|1949.2|1948.4|1950.2|1949.4|1950.2|1949.4|1948.2|1947.4|656
1654821600000|2022-06-10 00:40:00|1949.7|1948.9|1951.7|1950.9|1952.2|1951.4|1949.7|1948.9|408
1654821900000|2022-06-10 00:45:00|1951.2|1950.4|1949.7|1948.9|1952.2|1951.4|1949.7|1948.9|373
1654822200000|2022-06-10 00:50:00|1950.2|1949.4|1949.2|1948.4|1950.2|1949.4|1948.7|1947.9|291
1654822500000|2022-06-10 00:55:00|1948.9|1948.1|1947.7|1946.9|1949.2|1948.4|1947.2|1946.4|629
1654822800000|2022-06-10 01:00:00|1948.2|1947.4|1947.2|1946.4|1948.7|1947.9|1946.2|1945.4|588
1654823100000|2022-06-10 01:05:00|1946.7|1945.9|1946.7|1945.9|1947.2|1946.4|1945.7|1944.9|433
1654823400000|2022-06-10 01:10:00|1946.2|1945.4|1946.7|1945.9|1947.2|1946.4|1945.2|1944.4|384
1654823700000|2022-06-10 01:15:00|1946.2|1945.4|1946.2|1945.4|1947.2|1946.4|1945.7|1944.9|336
1654824000000|2022-06-10 01:20:00|1945.7|1944.9|1946.2|1945.4|1946.7|1945.9|1944.7|1943.9|516
1654824300000|2022-06-10 01:25:00|1946.7|1945.9|1948.2|1947.4|1948.7|1947.9|1946.7|1945.9|477
1654824600000|2022-06-10 01:30:00|1947.7|1946.9|1950.2|1949.4|1950.7|1949.9|1947.7|1946.9|517
1654824900000|2022-06-10 01:35:00|1949.7|1948.9|1950.7|1949.9|1950.7|1949.9|1949.7|1948.9|304
1654825200000|2022-06-10 01:40:00|1951.2|1950.4|1952.2|1951.4|1953.2|1952.4|1950.4|1949.6|665
1654825500000|2022-06-10 01:45:00|1952.7|1951.9|1950.2|1949.4|1952.7|1951.9|1949.7|1948.9|179
1654825800000|2022-06-10 01:50:00|1950.4|1949.6|1949.7|1948.9|1950.7|1949.9|1949.7|1948.9|217
1654826100000|2022-06-10 01:55:00|1950.2|1949.4|1949.2|1948.4|1950.7|1949.9|1948.7|1947.9|230
1654826400000|2022-06-10 02:00:00|1948.7|1947.9|1949.2|1948.4|1950.2|1949.4|1948.7|1947.9|219
1654826700000|2022-06-10 02:05:00|1949.7|1948.9|1948.2|1947.4|1949.7|1948.9|1948.2|1947.4|233
1654827000000|2022-06-10 02:10:00|1948.7|1947.9|1948.2|1947.4|1948.7|1947.9|1947.2|1946.4|188
1654827300000|2022-06-10 02:15:00|1947.7|1946.9|1947.7|1946.9|1948.2|1947.4|1947.2|1946.4|314
1654827600000|2022-06-10 02:20:00|1948.2|1947.4|1948.7|1947.9|1948.7|1947.9|1947.7|1946.9|220
1654827900000|2022-06-10 02:25:00|1948.2|1947.4|1949.2|1948.4|1949.2|1948.4|1948.2|1947.4|217
1654828200000|2022-06-10 02:30:00|1949.4|1948.6|1949.7|1948.9|1950.2|1949.4|1949.2|1948.4|249
1654828500000|2022-06-10 02:35:00|1949.2|1948.4|1949.2|1948.4|1949.7|1948.9|1949.2|1948.4|74
1654828800000|2022-06-10 02:40:00|1949.7|1948.9|1949.2|1948.4|1949.7|1948.9|1949.2|1948.4|95
1654829100000|2022-06-10 02:45:00|1949.7|1948.9|1949.7|1948.9|1949.7|1948.9|1949.2|1948.4|173
1654829400000|2022-06-10 02:50:00|1949.2|1948.4|1949.7|1948.9|1949.7|1948.9|1949.2|1948.4|75
1654829700000|2022-06-10 02:55:00|1950.2|1949.4|1949.7|1948.9|1950.2|1949.4|1948.7|1947.9|201
1654830000000|2022-06-10 03:00:00|1950.2|1949.4|1950.7|1949.9|1950.7|1949.9|1950.2|1949.4|92
1654830300000|2022-06-10 03:05:00|1950.2|1949.4|1950.2|1949.4|1950.2|1949.4|1950.2|1949.4|24
1654830600000|2022-06-10 03:10:00|1950.7|1949.9|1951.2|1950.4|1951.2|1950.4|1950.2|1949.4|62
1654830900000|2022-06-10 03:15:00|1950.7|1949.9|1951.2|1950.4|1951.2|1950.4|1950.2|1949.4|134
1654831200000|2022-06-10 03:20:00|1951.4|1950.6|1951.2|1950.4|1951.7|1950.9|1951.2|1950.4|194
1654831500000|2022-06-10 03:25:00|1951.7|1950.9|1951.7|1950.9|1952.2|1951.4|1951.2|1950.4|227
1654831800000|2022-06-10 03:30:00|1952.2|1951.4|1950.7|1949.9|1952.7|1951.9|1950.2|1949.4|623
1654832100000|2022-06-10 03:35:00|1950.2|1949.4|1950.2|1949.4|1950.7|1949.9|1950.2|1949.4|252
1654832400000|2022-06-10 03:40:00|1950.7|1949.9|1951.2|1950.4|1951.2|1950.4|1949.9|1949.1|244
1654832700000|2022-06-10 03:45:00|1950.7|1949.9|1950.7|1949.9|1951.2|1950.4|1950.2|1949.4|170
1654833000000|2022-06-10 03:50:00|1950.4|1949.6|1949.7|1948.9|1950.7|1949.9|1949.7|1948.9|139
1654833300000|2022-06-10 03:55:00|1949.2|1948.4|1949.2|1948.4|1949.7|1948.9|1949.2|1948.4|186
1654833600000|2022-06-10 04:00:00|1948.7|1947.9|1948.7|1947.9|1948.7|1947.9|1948.7|1947.9|426
1654833900000|2022-06-10 04:05:00|1948.2|1947.4|1948.2|1947.4|1948.7|1947.9|1948.2|1947.4|227
1654834200000|2022-06-10 04:10:00|1947.7|1946.9|1947.7|1946.9|1947.7|1946.9|1947.7|1946.9|282
1654834500000|2022-06-10 04:15:00|1947.2|1946.4|1946.2|1945.4|1947.7|1946.9|1946.2|1945.4|589
1654834800000|2022-06-10 04:20:00|1945.7|1944.9|1945.2|1944.4|1946.2|1945.4|1945.2|1944.4|573
1654835100000|2022-06-10 04:25:00|1944.7|1943.9|1944.2|1943.4|1944.7|1943.9|1944.2|1943.4|447
1654835400000|2022-06-10 04:30:00|1943.7|1942.9|1943.2|1942.4|1943.7|1942.9|1943.2|1942.4|446
1654835700000|2022-06-10 04:35:00|1942.7|1941.9|1941.7|1940.9|1942.7|1941.9|1941.7|1940.9|1044
1654836000000|2022-06-10 04:40:00|1941.2|1940.4|1943.2|1942.4|1943.2|1942.4|1941.2|1940.4|600
1654836300000|2022-06-10 04:45:00|1943.7|1942.9|1943.2|1942.4|1943.7|1942.9|1943.2|1942.4|306
1654836600000|2022-06-10 04:50:00|1943.7|1942.9|1943.7|1942.9|1943.7|1942.9|1943.7|1942.9|206
1654836900000|2022-06-10 04:55:00|||||||||86
1654837200000|2022-06-10 05:00:00|1943.2|1942.4|1943.2|1942.4|1944.2|1943.4|1942.7|1941.9|1580
1654837500000|2022-06-10 05:05:00|1942.7|1941.9|1940.2|1939.4|1942.7|1941.9|1940.2|1939.4|1151
1654837800000|2022-06-10 05:10:00|1940.7|1939.9|1942.2|1941.4|1942.2|1941.4|1940.2|1939.4|456
1654838100000|2022-06-10 05:15:00|1942.7|1941.9|1944.7|1943.9|1944.7|1943.9|1942.2|1941.4|573
1654838400000|2022-06-10 05:20:00|1944.2|1943.4|1945.2|1944.4|1945.2|1944.4|1943.7|1942.9|278
1654838700000|2022-06-10 05:25:00|1944.7|1943.9|1944.7|1943.9|1945.2|1944.4|1944.7|1943.9|421
1654839000000|2022-06-10 05:30:00|1945.2|1944.4|1945.7|1944.9|1945.7|1944.9|1944.7|1943.9|449
1654839300000|2022-06-10 05:35:00|1945.2|1944.4|1945.2|1944.4|1946.7|1945.9|1945.2|1944.4|608
1654839600000|2022-06-10 05:40:00|||||||||111
1654839900000|2022-06-10 05:45:00|1944.7|1943.9|1945.2|1944.4|1946.2|1945.4|1944.7|1943.9|910
1654840200000|2022-06-10 05:50:00|1944.7|1943.9|1943.7|1942.9|1945.2|1944.4|1943.2|1942.4|750
1654840500000|2022-06-10 05:55:00|1943.2|1942.4|1943.2|1942.4|1944.2|1943.4|1942.7|1941.9|2277
1654840800000|2022-06-10 06:00:00|1941.7|1940.9|1945.2|1944.4|1945.7|1944.9|1941.7|1940.9|3805
1654841100000|2022-06-10 06:05:00|1944.7|1943.9|1945.8|1943.8|1945.9|1944.9|1944.2|1943.4|876
1654841400000|2022-06-10 06:10:00|1945.9|1943.9|1947|1945|1947.2|1945.2|1945.9|1943.9|0
1654841700000|2022-06-10 06:15:00|1946.9|1944.9|1946.6|1944.6|1947.3|1945.3|1946.4|1944.4|421
1654842000000|2022-06-10 06:20:00|1946.7|1944.7|1946.8|1944.8|1947.1|1945.1|1946.2|1944.2|0
1654842300000|2022-06-10 06:25:00|1946.6|1944.6|1946.7|1944.7|1947.2|1945.2|1946.1|1944.1|0
1654842600000|2022-06-10 06:30:00|1946.5|1944.5|1945.1|1943.1|1946.5|1944.5|1945.1|1943.1|0
1654842900000|2022-06-10 06:35:00|1945.3|1943.3|1944.9|1942.9|1945.3|1943.3|1944.6|1942.6|0
1654843200000|2022-06-10 06:40:00|1944.7|1942.7|1944.7|1942.7|1945.3|1943.3|1944.7|1942.7|0
1654843500000|2022-06-10 06:45:00|1944.5|1942.5|1944.1|1942.1|1944.8|1942.8|1943.9|1941.9|0
1654843800000|2022-06-10 06:50:00|1944|1942|1944.8|1942.8|1944.9|1942.9|1944|1942|0
1654844100000|2022-06-10 06:55:00|1945|1943|1945.2|1943.2|1945.5|1943.5|1944.2|1942.2|0
1654844400000|2022-06-10 07:00:00|1944.9|1942.9|1944|1942|1946|1944|1943.4|1941.4|0
1654844700000|2022-06-10 07:05:00|1943.7|1941.7|1941.9|1939.9|1944.9|1942.9|1941.9|1939.9|0
1654845000000|2022-06-10 07:10:00|1941.7|1939.7|1941.5|1939.5|1942.2|1940.2|1940.5|1938.5|0
1654845300000|2022-06-10 07:15:00|1941.8|1939.8|1941.7|1939.7|1943.2|1941.2|1941|1939|0
1654845600000|2022-06-10 07:20:00|1941.5|1939.5|1937.7|1935.7|1941.8|1939.8|1937.4|1935.4|0
1654845900000|2022-06-10 07:25:00|1938|1936|1935|1933|1938.3|1936.3|1934.9|1932.9|0
1654846200000|2022-06-10 07:30:00|1935.2|1933.2|1937.4|1936.2|1937.9|1936.7|1934.9|1933.2|766
1654846500000|2022-06-10 07:35:00|1937.9|1936.7|1939.4|1938.2|1940.1|1938.9|1937.9|1936.7|114
1654846800000|2022-06-10 07:40:00|1939.6|1938.4|1937.9|1936.7|1939.6|1938.4|1937.4|1936.2|99
1654847100000|2022-06-10 07:45:00|1938.1|1936.9|1938.4|1937.2|1940.6|1939.4|1937.4|1936.2|132
1654847400000|2022-06-10 07:50:00|1938.1|1936.9|1936.9|1935.7|1938.9|1937.7|1936.4|1935.2|127
1654847700000|2022-06-10 07:55:00|1936.4|1935.2|1936.9|1935.7|1939.4|1938.2|1936.4|1935.2|144
1654848000000|2022-06-10 08:00:00|1936.4|1935.2|1939.4|1938.2|1940.4|1939.2|1936.4|1935.2|187
1654848300000|2022-06-10 08:05:00|1939.1|1937.9|1940.4|1939.2|1940.9|1939.7|1938.6|1937.4|43
1654848600000|2022-06-10 08:10:00|1939.9|1938.7|1940.9|1939.7|1941.4|1940.2|1939.9|1938.7|96
1654848900000|2022-06-10 08:15:00|1941.1|1939.9|1940.4|1939.2|1941.4|1940.2|1940.4|1939.2|75
1654849200000|2022-06-10 08:20:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|94
1654849500000|2022-06-10 08:25:00|1939.4|1938.2|1939.9|1938.7|1940.9|1939.7|1938.4|1937.2|409
1654849800000|2022-06-10 08:30:00|1939.4|1938.2|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|162
1654850100000|2022-06-10 08:35:00|1939.6|1938.4|1939.9|1938.7|1940.4|1939.2|1938.9|1937.7|124
1654850400000|2022-06-10 08:40:00|1939.4|1938.2|1939.9|1938.7|1939.9|1938.7|1939.1|1937.9|69
1654850700000|2022-06-10 08:45:00|1940.1|1938.9|1941.6|1940.4|1941.9|1940.7|1940.1|1938.9|187
1654851000000|2022-06-10 08:50:00|1941.4|1940.2|1939.9|1938.7|1941.9|1940.7|1939.4|1938.2|245
1654851300000|2022-06-10 08:55:00|1940.1|1938.9|1940.9|1939.7|1940.9|1939.7|1939.9|1938.7|275
1654851600000|2022-06-10 09:00:00|1941.1|1939.9|1941.9|1940.7|1942.9|1941.7|1940.9|1939.7|337
1654851900000|2022-06-10 09:05:00|1942.4|1941.2|1942.4|1941.2|1942.9|1941.7|1941.9|1940.7|269
1654852200000|2022-06-10 09:10:00|1942.1|1940.9|1942.9|1941.7|1943.4|1942.2|1941.9|1940.7|293
1654852500000|2022-06-10 09:15:00|1943.4|1942.2|1942.9|1941.7|1943.9|1942.7|1942.6|1941.4|105
1654852800000|2022-06-10 09:20:00|1942.6|1941.4|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|74
1654853100000|2022-06-10 09:25:00|1942.4|1941.2|1943.9|1942.7|1943.9|1942.7|1941.9|1940.7|177
1654853400000|2022-06-10 09:30:00|1944.1|1942.9|1943.9|1942.7|1944.4|1943.2|1943.4|1942.2|87
1654853700000|2022-06-10 09:35:00|1943.6|1942.4|1943.9|1942.7|1943.9|1942.7|1942.9|1941.7|181
1654854000000|2022-06-10 09:40:00|1943.4|1942.2|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|110
1654854300000|2022-06-10 09:45:00|1943.9|1942.7|1942.1|1940.9|1944.4|1943.2|1941.9|1940.7|96
1654854600000|2022-06-10 09:50:00|1941.9|1940.7|1940.9|1939.7|1942.4|1941.2|1940.9|1939.7|128
1654854900000|2022-06-10 09:55:00|1940.4|1939.2|1940.9|1939.7|1941.4|1940.2|1939.9|1938.7|150
1654855200000|2022-06-10 10:00:00|1941.4|1940.2|1941.4|1940.2|1942.4|1941.2|1940.9|1939.7|73
1654855500000|2022-06-10 10:05:00|1941.6|1940.4|1940.9|1939.7|1941.9|1940.7|1940.4|1939.2|84
1654855800000|2022-06-10 10:10:00|1941.4|1940.2|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|77
1654856100000|2022-06-10 10:15:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|89
1654856400000|2022-06-10 10:20:00|1940.9|1939.7|1940.4|1939.2|1942.4|1941.2|1940.4|1939.2|83
1654856700000|2022-06-10 10:25:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|125
1654857000000|2022-06-10 10:30:00|1939.6|1938.4|1939.4|1938.2|1940.6|1939.4|1939.4|1938.2|146
1654857300000|2022-06-10 10:35:00|1939.6|1938.4|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|80
1654857600000|2022-06-10 10:40:00|1939.6|1938.4|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|64
1654857900000|2022-06-10 10:45:00|1939.4|1938.2|1939.4|1938.2|1939.9|1938.7|1938.9|1937.7|43
1654858200000|2022-06-10 10:50:00|1939.9|1938.7|1939.9|1938.7|1940.4|1939.2|1939.1|1937.9|89
1654858500000|2022-06-10 10:55:00|1939.6|1938.4|1940.4|1939.2|1940.4|1939.2|1938.9|1937.7|120
1654858800000|2022-06-10 11:00:00|1940.1|1938.9|1939.9|1938.7|1940.9|1939.7|1939.9|1938.7|40
1654859100000|2022-06-10 11:05:00|1940.4|1939.2|1941.4|1940.2|1941.4|1940.2|1939.9|1938.7|80
1654859400000|2022-06-10 11:10:00|1941.6|1940.4|1940.9|1939.7|1941.6|1940.4|1939.9|1938.7|173
1654859700000|2022-06-10 11:15:00|1941.4|1940.2|1940.6|1939.4|1941.4|1940.2|1940.4|1939.2|43
1654860000000|2022-06-10 11:20:00|1940.4|1939.2|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|20
1654860300000|2022-06-10 11:25:00|1941.1|1939.9|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|46
1654860600000|2022-06-10 11:30:00|1941.6|1940.4|1943.9|1942.7|1943.9|1942.7|1941.4|1940.2|173
1654860900000|2022-06-10 11:35:00|1943.4|1942.2|1942.9|1941.7|1944.9|1943.7|1942.9|1941.7|100
1654861200000|2022-06-10 11:40:00|1943.1|1941.9|1943.4|1942.2|1943.4|1942.2|1942.9|1941.7|10
1654861500000|2022-06-10 11:45:00|1943.9|1942.7|1942.9|1941.7|1943.9|1942.7|1942.4|1941.2|44
1654861800000|2022-06-10 11:50:00|1943.1|1941.9|1942.9|1941.7|1943.4|1942.2|1942.9|1941.7|16
1654862100000|2022-06-10 11:55:00|1943.1|1941.9|1942.9|1941.7|1943.9|1942.7|1942.9|1941.7|69
1654862400000|2022-06-10 12:00:00|1943.1|1941.9|1943.4|1942.2|1944.4|1943.2|1942.9|1941.7|169
1654862700000|2022-06-10 12:05:00|1943.6|1942.4|1943.9|1942.7|1944.6|1943.4|1943.4|1942.2|86
1654863000000|2022-06-10 12:10:00|1944.4|1943.2|1944.9|1943.7|1944.9|1943.7|1943.9|1942.7|35
1654863300000|2022-06-10 12:15:00|1945.4|1944.2|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|213
1654863600000|2022-06-10 12:20:00|1945.1|1943.9|1944.9|1943.7|1945.4|1944.2|1944.6|1943.4|68
1654863900000|2022-06-10 12:25:00|1945.1|1943.9|1944.6|1943.4|1945.9|1944.7|1944.6|1943.4|110
1654864200000|2022-06-10 12:30:00|1943.1|1941.9|1934.4|1933.2|1943.1|1941.9|1933.9|1932.7|1425
1654864500000|2022-06-10 12:35:00|1934.9|1933.7|1935.4|1934.2|1937.1|1935.9|1933.4|1932.2|832
1654864800000|2022-06-10 12:40:00|1935.9|1934.7|1934.1|1932.9|1937.9|1936.7|1933.9|1932.7|531
1654865100000|2022-06-10 12:45:00|1934.4|1933.2|1932.9|1931.7|1935.9|1934.7|1932.9|1931.7|596
1654865400000|2022-06-10 12:50:00|1933.1|1931.9|1932.9|1931.7|1933.9|1932.7|1931.9|1930.7|546
1654865700000|2022-06-10 12:55:00|1933.1|1931.9|1929.4|1928.2|1933.4|1932.2|1929.4|1928.2|538
1654866000000|2022-06-10 13:00:00|1929.9|1928.7|1932.9|1931.7|1933.4|1932.2|1929.4|1928.2|495
1654866300000|2022-06-10 13:05:00|1932.6|1931.4|1931.1|1929.9|1932.9|1931.7|1930.4|1929.2|167
1654866600000|2022-06-10 13:10:00|1930.9|1929.7|1931.4|1930.2|1932.4|1931.2|1930.4|1929.2|156
1654866900000|2022-06-10 13:15:00|1931.1|1929.9|1931.4|1930.2|1932.4|1931.2|1930.6|1929.4|206
1654867200000|2022-06-10 13:20:00|1931.9|1930.7|1929.9|1928.7|1932.9|1931.7|1929.4|1928.2|370
1654867500000|2022-06-10 13:25:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1928.9|1927.7|446
1654867800000|2022-06-10 13:30:00|1929.6|1928.4|1926.4|1925.2|1931.9|1930.7|1925.6|1924.4|1197
1654868100000|2022-06-10 13:35:00|1925.9|1924.7|1928.4|1927.2|1928.9|1927.7|1925.9|1924.7|597
1654868400000|2022-06-10 13:40:00|1928.1|1926.9|1929.6|1928.4|1929.9|1928.7|1927.9|1926.7|431
1654868700000|2022-06-10 13:45:00|1929.9|1928.7|1927.4|1926.2|1930.4|1929.2|1927.4|1926.2|309
1654869000000|2022-06-10 13:50:00|1927.9|1926.7|1927.4|1926.2|1928.4|1927.2|1926.4|1925.2|234
1654869300000|2022-06-10 13:55:00|1926.9|1925.7|1927.9|1926.7|1927.9|1926.7|1926.4|1925.2|272
1654869600000|2022-06-10 14:00:00|1927.4|1926.2|1924.9|1923.7|1927.4|1926.2|1923.4|1922.2|701
1654869900000|2022-06-10 14:05:00|1924.4|1923.2|1922.4|1921.2|1925.1|1923.9|1922.4|1921.2|308
1654870200000|2022-06-10 14:10:00|1922.9|1921.7|1918.4|1917.2|1923.4|1922.2|1917.9|1916.7|907
1654870500000|2022-06-10 14:15:00|1918.6|1917.4|1916.9|1915.7|1919.6|1918.4|1916.9|1915.7|356
1654870800000|2022-06-10 14:20:00|1917.4|1916.2|1915.9|1914.7|1917.4|1916.2|1915.4|1914.2|385
1654871100000|2022-06-10 14:25:00|1916.1|1914.9|1914.9|1913.7|1917.9|1916.7|1914.9|1913.7|521
1654871400000|2022-06-10 14:30:00|1915.4|1914.2|1917.4|1916.2|1917.4|1916.2|1914.4|1913.2|252
1654871700000|2022-06-10 14:35:00|1916.9|1915.7|1918.4|1917.2|1918.6|1917.4|1916.4|1915.2|395
1654872000000|2022-06-10 14:40:00|1918.1|1916.9|1919.4|1918.2|1919.9|1918.7|1917.4|1916.2|389
1654872300000|2022-06-10 14:45:00|1919.6|1918.4|1919.9|1918.7|1920.4|1919.2|1918.4|1917.2|496
1654872600000|2022-06-10 14:50:00|1919.6|1918.4|1920.1|1918.9|1921.4|1920.2|1919.4|1918.2|233
1654872900000|2022-06-10 14:55:00|1920.4|1919.2|1915.9|1914.7|1920.4|1919.2|1915.9|1914.7|229
1654873200000|2022-06-10 15:00:00|1915.4|1914.2|1915.9|1914.7|1916.4|1915.2|1915.1|1913.9|241
1654873500000|2022-06-10 15:05:00|1915.4|1914.2|1915.9|1914.7|1916.4|1915.2|1915.4|1914.2|119
1654873800000|2022-06-10 15:10:00|1916.1|1914.9|1915.4|1914.2|1916.4|1915.2|1914.9|1913.7|209
1654874100000|2022-06-10 15:15:00|1914.9|1913.7|1916.4|1915.2|1916.4|1915.2|1914.9|1913.7|186
1654874400000|2022-06-10 15:20:00|1916.6|1915.4|1914.4|1913.2|1916.9|1915.7|1914.4|1913.2|314
1654874700000|2022-06-10 15:25:00|1913.9|1912.7|1913.9|1912.7|1914.9|1913.7|1913.4|1912.2|131
1654875000000|2022-06-10 15:30:00|1914.1|1912.9|1913.9|1912.7|1914.9|1913.7|1912.4|1911.2|215
1654875300000|2022-06-10 15:35:00|1913.4|1912.2|1912.9|1911.7|1914.4|1913.2|1912.9|1911.7|220
1654875600000|2022-06-10 15:40:00|1912.6|1911.4|1914.9|1913.7|1915.4|1914.2|1912.4|1911.2|88
1654875900000|2022-06-10 15:45:00|1915.4|1914.2|1912.9|1911.7|1915.9|1914.7|1912.9|1911.7|119
1654876200000|2022-06-10 15:50:00|1913.4|1912.2|1913.4|1912.2|1914.4|1913.2|1912.4|1911.2|86
1654876500000|2022-06-10 15:55:00|1913.6|1912.4|1915.1|1913.9|1915.9|1914.7|1913.4|1912.2|80
1654876800000|2022-06-10 16:00:00|1914.9|1913.7|1915.1|1913.9|1916.1|1914.9|1914.9|1913.7|235
1654877100000|2022-06-10 16:05:00|1914.9|1913.7|1916.4|1915.2|1917.4|1916.2|1914.9|1913.7|214
1654877400000|2022-06-10 16:10:00|1916.1|1914.9|1914.4|1913.2|1916.4|1915.2|1914.1|1912.9|34
1654877700000|2022-06-10 16:15:00|1913.9|1912.7|1913.4|1912.2|1914.4|1913.2|1912.9|1911.7|80
1654878000000|2022-06-10 16:20:00|1913.9|1912.7|1913.4|1912.2|1914.9|1913.7|1913.4|1912.2|126
1654878300000|2022-06-10 16:25:00|1913.9|1912.7|1913.9|1912.7|1913.9|1912.7|1912.9|1911.7|75
1654878600000|2022-06-10 16:30:00|1914.4|1913.2|1913.4|1912.2|1914.9|1913.7|1912.9|1911.7|110
1654878900000|2022-06-10 16:35:00|1913.1|1911.9|1914.4|1913.2|1914.4|1913.2|1913.1|1911.9|35
1654879200000|2022-06-10 16:40:00|1914.1|1912.9|1915.4|1914.2|1915.9|1914.7|1913.9|1912.7|71
1654879500000|2022-06-10 16:45:00|1915.6|1914.4|1914.4|1913.2|1915.6|1914.4|1913.9|1912.7|45
1654879800000|2022-06-10 16:50:00|1914.1|1912.9|1913.4|1912.2|1914.4|1913.2|1912.9|1911.7|102
1654880100000|2022-06-10 16:55:00|1913.1|1911.9|1914.4|1913.2|1914.4|1913.2|1912.9|1911.7|36
1654880400000|2022-06-10 17:00:00|1914.9|1913.7|1913.9|1912.7|1914.9|1913.7|1912.9|1911.7|74
1654880700000|2022-06-10 17:05:00|1913.4|1912.2|1914.6|1913.4|1914.6|1913.4|1913.4|1912.2|32
1654881000000|2022-06-10 17:10:00|1914.9|1913.7|1913.9|1912.7|1914.9|1913.7|1913.4|1912.2|42
1654881300000|2022-06-10 17:15:00|1913.4|1912.2|1914.4|1913.2|1914.4|1913.2|1913.4|1912.2|119
1654881600000|2022-06-10 17:20:00|1914.6|1913.4|1914.9|1913.7|1915.1|1913.9|1913.9|1912.7|18
1654881900000|2022-06-10 17:25:00|1915.4|1914.2|1915.9|1914.7|1916.4|1915.2|1914.9|1913.7|85
1654882200000|2022-06-10 17:30:00|1915.4|1914.2|1914.4|1913.2|1915.6|1914.4|1913.9|1912.7|104
1654882500000|2022-06-10 17:35:00|1914.6|1913.4|1916.4|1915.2|1916.4|1915.2|1914.6|1913.4|138
1654882800000|2022-06-10 17:40:00|1916.1|1914.9|1916.4|1915.2|1916.4|1915.2|1915.4|1914.2|81
1654883100000|2022-06-10 17:45:00|1915.9|1914.7|1917.9|1916.7|1917.9|1916.7|1915.9|1914.7|105
1654883400000|2022-06-10 17:50:00|1918.1|1916.9|1917.4|1916.2|1918.9|1917.7|1916.9|1915.7|81
1654883700000|2022-06-10 17:55:00|1916.9|1915.7|1916.9|1915.7|1917.4|1916.2|1916.4|1915.2|145
1654884000000|2022-06-10 18:00:00|1916.4|1915.2|1915.4|1914.2|1916.9|1915.7|1915.4|1914.2|98
1654884300000|2022-06-10 18:05:00|1915.6|1914.4|1916.4|1915.2|1916.4|1915.2|1915.4|1914.2|58
1654884600000|2022-06-10 18:10:00|1916.9|1915.7|1916.4|1915.2|1916.9|1915.7|1915.9|1914.7|99
1654884900000|2022-06-10 18:15:00|1916.1|1914.9|1917.9|1916.7|1918.4|1917.2|1915.9|1914.7|154
1654885200000|2022-06-10 18:20:00|1918.4|1917.2|1918.9|1917.7|1918.9|1917.7|1918.1|1916.9|88
1654885500000|2022-06-10 18:25:00|1918.4|1917.2|1917.4|1916.2|1918.9|1917.7|1916.6|1915.4|107
1654885800000|2022-06-10 18:30:00|1917.9|1916.7|1918.1|1916.9|1918.4|1917.2|1917.9|1916.7|57
1654886100000|2022-06-10 18:35:00|1917.9|1916.7|1917.4|1916.2|1918.4|1917.2|1917.4|1916.2|27
1654886400000|2022-06-10 18:40:00|1917.1|1915.9|1916.9|1915.7|1917.4|1916.2|1916.4|1915.2|22
1654886700000|2022-06-10 18:45:00|1916.6|1915.4|1918.4|1917.2|1918.4|1917.2|1916.6|1915.4|36
1654887000000|2022-06-10 18:50:00|1917.9|1916.7|1918.4|1917.2|1918.9|1917.7|1917.9|1916.7|60
1654887300000|2022-06-10 18:55:00|1918.6|1917.4|1919.9|1918.7|1920.6|1919.4|1918.4|1917.2|73
1654887600000|2022-06-10 19:00:00|1920.1|1918.9|1918.4|1917.2|1920.9|1919.7|1917.9|1916.7|82
1654887900000|2022-06-10 19:05:00|1918.1|1916.9|1917.9|1916.7|1918.4|1917.2|1916.9|1915.7|101
1654888200000|2022-06-10 19:10:00|1918.1|1916.9|1918.9|1917.7|1919.4|1918.2|1917.9|1916.7|91
1654888500000|2022-06-10 19:15:00|1919.4|1918.2|1920.9|1919.7|1920.9|1919.7|1919.1|1917.9|93
1654888800000|2022-06-10 19:20:00|1920.4|1919.2|1920.4|1919.2|1920.9|1919.7|1918.4|1917.2|87
1654889100000|2022-06-10 19:25:00|1920.6|1919.4|1921.4|1920.2|1922.9|1921.7|1920.4|1919.2|224
1654889400000|2022-06-10 19:30:00|1920.9|1919.7|1919.4|1918.2|1921.1|1919.9|1919.1|1917.9|152
1654889700000|2022-06-10 19:35:00|1919.9|1918.7|1919.4|1918.2|1920.9|1919.7|1918.9|1917.7|182
1654890000000|2022-06-10 19:40:00|1919.6|1918.4|1918.6|1917.4|1920.4|1919.2|1917.9|1916.7|172
1654890300000|2022-06-10 19:45:00|1918.4|1917.2|1916.4|1915.2|1918.9|1917.7|1915.9|1914.7|143
1654890600000|2022-06-10 19:50:00|1915.9|1914.7|1917.4|1916.2|1918.9|1917.7|1915.9|1914.7|361
1654890900000|2022-06-10 19:55:00|1917.9|1916.7|1914.9|1913.7|1918.4|1917.2|1914.9|1913.7|399
1654891200000|2022-06-10 20:00:00|1915.4|1914.2|1917.4|1916.2|1917.4|1916.2|1914.9|1913.7|116
1654891500000|2022-06-10 20:05:00|1917.1|1915.9|1916.9|1915.7|1917.4|1916.2|1916.9|1915.7|10
1654891800000|2022-06-10 20:10:00|1917.4|1916.2|1917.9|1916.7|1917.9|1916.7|1916.9|1915.7|229
1654892100000|2022-06-10 20:15:00|1918.4|1917.2|1918.9|1917.7|1918.9|1917.7|1918.4|1917.2|286
1654892400000|2022-06-10 20:20:00|1918.4|1917.2|1919.9|1918.7|1920.4|1919.2|1918.4|1917.2|160
1654892700000|2022-06-10 20:25:00|1920.1|1918.9|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|151
1654893000000|2022-06-10 20:30:00|1920.9|1919.7|1920.9|1919.7|1920.9|1919.7|1919.9|1918.7|235
1654893300000|2022-06-10 20:35:00|1921.1|1919.9|1920.9|1919.7|1921.4|1920.2|1920.6|1919.4|73
1654893600000|2022-06-10 20:40:00|1920.6|1919.4|1919.9|1918.7|1920.6|1919.4|1919.9|1918.7|32
1654893900000|2022-06-10 20:45:00|1920.1|1918.9|1915.9|1914.7|1920.1|1918.9|1915.4|1914.2|262
1654894200000|2022-06-10 20:50:00|1916.6|1915.4|1918.4|1916.4|1918.5|1916.7|1916.6|1915.4|54
1654894500000|2022-06-10 20:55:00|1918.5|1916.5|1918|1916|1919|1917|1917.8|1915.8|0
1655071200000|2022-06-12 22:00:00|1911.4|1909.4|1913.1|1911.1|1913.1|1911.1|1911.4|1909.4|0
1655071500000|2022-06-12 22:05:00|1913|1911|1911.2|1909.2|1913.7|1911.7|1911|1909|0
1655071800000|2022-06-12 22:10:00|1911.4|1909.4|1907.2|1905.2|1911.8|1909.8|1906.5|1904.5|0
1655072100000|2022-06-12 22:15:00|1907.4|1905.4|1907.9|1905.9|1908.1|1906.1|1907.4|1905.4|0
1655072400000|2022-06-12 22:20:00|1908|1906|1907.4|1905.4|1908.6|1906.6|1907.4|1905.4|0
1655072700000|2022-06-12 22:25:00|1907.6|1905.6|1909.2|1907.2|1909.3|1907.3|1907.4|1905.4|0
1655073000000|2022-06-12 22:30:00|1909.4|1907.4|1910.4|1908.4|1910.7|1908.7|1909.4|1907.4|0
1655073300000|2022-06-12 22:35:00|1910.5|1908.5|1907.5|1905.5|1910.5|1908.5|1907.5|1905.5|0
1655073600000|2022-06-12 22:40:00|1907.4|1905.4|1907.4|1905.4|1907.5|1905.5|1907.4|1905.4|0
1655073900000|2022-06-12 22:45:00|1907.5|1905.5|1908.3|1906.3|1908.6|1906.6|1907.4|1905.4|0
1655074200000|2022-06-12 22:50:00|1908.2|1906.2|1907.5|1905.5|1908.2|1906.2|1907.4|1905.4|0
1655074500000|2022-06-12 22:55:00|1907.4|1905.4|1908|1906|1908|1906|1906.9|1904.9|0
1655074800000|2022-06-12 23:00:00|1907.8|1905.8|1907.7|1905.7|1908.3|1906.3|1907.3|1905.3|0
1655075100000|2022-06-12 23:05:00|1907.5|1905.5|1908.5|1906.5|1908.5|1906.5|1907.3|1905.3|0
1655075400000|2022-06-12 23:10:00|1908.6|1906.6|1909.9|1907.9|1909.9|1907.9|1908.6|1906.6|0
1655075700000|2022-06-12 23:15:00|1917.2|1915.2|1915.9|1913.9|1917.2|1915.2|1915.9|1913.9|0
1655076000000|2022-06-12 23:20:00|1916|1914|1916.2|1914.2|1916.6|1914.6|1915.8|1913.8|0
1655076300000|2022-06-12 23:25:00|1916.4|1914.4|1917.1|1915.1|1917.3|1915.3|1916|1914|0
1655076600000|2022-06-12 23:30:00|1909.2|1907.2|1907.1|1905.1|1909.2|1907.2|1906.5|1904.5|0
1655076900000|2022-06-12 23:35:00|1907.4|1905.4|1907.7|1905.7|1908.7|1906.7|1907.3|1905.3|0
1655077200000|2022-06-12 23:40:00|1907.6|1905.6|1908|1906|1908|1906|1906.9|1904.9|0
1655077500000|2022-06-12 23:45:00|1908.4|1907.2|1906.4|1905.2|1909.4|1908.2|1905.4|1904.2|1586
1655077800000|2022-06-12 23:50:00|1905.9|1904.7|1905.4|1904.2|1905.9|1904.7|1904.4|1903.2|505
1655078100000|2022-06-12 23:55:00|1904.9|1903.7|1903.9|1902.7|1904.9|1903.7|1901.4|1900.2|1033
1655078400000|2022-06-13 00:00:00|1903.7|1902.9|1908.2|1907.4|1909.7|1908.9|1903.2|1902.4|2510
1655078700000|2022-06-13 00:05:00|1908.7|1907.9|1908.2|1907.4|1909.7|1908.9|1906.7|1905.9|1554
1655079000000|2022-06-13 00:10:00|1907.7|1906.9|1905.2|1904.4|1908.2|1907.4|1904.7|1903.9|1091
1655079300000|2022-06-13 00:15:00|1905.7|1904.9|1906.2|1905.4|1907.7|1906.9|1905.7|1904.9|832
1655079600000|2022-06-13 00:20:00|1905.7|1904.9|1906.7|1905.9|1907.7|1906.9|1905.7|1904.9|783
1655079900000|2022-06-13 00:25:00|1906.4|1905.6|1905.2|1904.4|1907.2|1906.4|1905.2|1904.4|692
1655080200000|2022-06-13 00:30:00|1905.7|1904.9|1904.7|1903.9|1905.7|1904.9|1903.2|1902.4|817
1655080500000|2022-06-13 00:35:00|1904.2|1903.4|1898.7|1897.9|1904.7|1903.9|1898.7|1897.9|2305
1655080800000|2022-06-13 00:40:00|1898.2|1897.4|1900.2|1899.4|1900.2|1899.4|1897.7|1896.9|843
1655081100000|2022-06-13 00:45:00|1899.7|1898.9|1901.2|1900.4|1901.7|1900.9|1899.7|1898.9|546
1655081400000|2022-06-13 00:50:00|1900.7|1899.9|1903.2|1902.4|1903.2|1902.4|1900.7|1899.9|632
1655081700000|2022-06-13 00:55:00|1902.9|1902.1|1902.2|1901.4|1902.9|1902.1|1901.7|1900.9|515
1655082000000|2022-06-13 01:00:00|1901.7|1900.9|1899.7|1898.9|1902.2|1901.4|1899.7|1898.9|499
1655082300000|2022-06-13 01:05:00|1900.2|1899.4|1901.7|1900.9|1901.7|1900.9|1899.7|1898.9|607
1655082600000|2022-06-13 01:10:00|1901.2|1900.4|1901.2|1900.4|1901.7|1900.9|1900.7|1899.9|552
1655082900000|2022-06-13 01:15:00|1901.7|1900.9|1899.7|1898.9|1901.7|1900.9|1899.7|1898.9|615
1655083200000|2022-06-13 01:20:00|1900.2|1899.4|1899.2|1898.4|1900.2|1899.4|1898.7|1897.9|881
1655083500000|2022-06-13 01:25:00|1899.7|1898.9|1895.2|1894.4|1899.7|1898.9|1895.2|1894.4|2242
1655083800000|2022-06-13 01:30:00|1895.7|1894.9|1899.2|1898.4|1899.7|1898.9|1895.2|1894.4|766
1655084100000|2022-06-13 01:35:00|1898.7|1897.9|1897.2|1896.4|1899.2|1898.4|1897.2|1896.4|522
1655084400000|2022-06-13 01:40:00|1897.7|1896.9|1899.2|1898.4|1899.2|1898.4|1896.7|1895.9|454
1655084700000|2022-06-13 01:45:00|1898.9|1898.1|1899.7|1898.9|1900.2|1899.4|1898.7|1897.9|357
1655085000000|2022-06-13 01:50:00|1899.2|1898.4|1899.7|1898.9|1900.2|1899.4|1898.7|1897.9|423
1655085300000|2022-06-13 01:55:00|1899.2|1898.4|1900.2|1899.4|1900.2|1899.4|1898.7|1897.9|497
1655085600000|2022-06-13 02:00:00|1900.7|1899.9|1900.2|1899.4|1901.2|1900.4|1899.7|1898.9|449
1655085900000|2022-06-13 02:05:00|1899.7|1898.9|1900.7|1899.9|1900.7|1899.9|1899.7|1898.9|485
1655086200000|2022-06-13 02:10:00|1900.2|1899.4|1900.7|1899.9|1900.7|1899.9|1900.2|1899.4|301
1655086500000|2022-06-13 02:15:00|1900.2|1899.4|1900.7|1899.9|1901.2|1900.4|1900.2|1899.4|282
1655086800000|2022-06-13 02:20:00|1900.2|1899.4|1901.7|1900.9|1901.7|1900.9|1900.2|1899.4|447
1655087100000|2022-06-13 02:25:00|1902.2|1901.4|1903.7|1902.9|1903.7|1902.9|1902.2|1901.4|854
1655087400000|2022-06-13 02:30:00|1904.2|1903.4|1905.2|1904.4|1905.2|1904.4|1903.7|1902.9|798
1655087700000|2022-06-13 02:35:00|1904.7|1903.9|1905.2|1904.4|1905.2|1904.4|1904.7|1903.9|54
1655088000000|2022-06-13 02:40:00|1905.7|1904.9|1905.7|1904.9|1906.2|1905.4|1905.2|1904.4|268
1655088300000|2022-06-13 02:45:00|1906.2|1905.4|1906.7|1905.9|1907.2|1906.4|1906.2|1905.4|228
1655088600000|2022-06-13 02:50:00|1907.2|1906.4|1906.2|1905.4|1907.2|1906.4|1905.7|1904.9|290
1655088900000|2022-06-13 02:55:00|1906.7|1905.9|1906.2|1905.4|1907.2|1906.4|1906.2|1905.4|205
1655089200000|2022-06-13 03:00:00|1906.7|1905.9|1906.7|1905.9|1906.7|1905.9|1906.2|1905.4|117
1655089500000|2022-06-13 03:05:00|1906.2|1905.4|1905.7|1904.9|1906.7|1905.9|1905.7|1904.9|130
1655089800000|2022-06-13 03:10:00|1905.2|1904.4|1905.2|1904.4|1905.7|1904.9|1905.2|1904.4|204
1655090100000|2022-06-13 03:15:00|1905.7|1904.9|1904.2|1903.4|1905.7|1904.9|1904.2|1903.4|157
1655090400000|2022-06-13 03:20:00|1904.7|1903.9|1904.2|1903.4|1904.7|1903.9|1904.2|1903.4|95
1655090700000|2022-06-13 03:25:00|||||||||83
1655091000000|2022-06-13 03:30:00|1904.7|1903.9|1903.2|1902.4|1904.7|1903.9|1902.2|1901.4|1421
1655091300000|2022-06-13 03:35:00|1903.7|1902.9|1902.7|1901.9|1903.7|1902.9|1901.7|1900.9|981
1655091600000|2022-06-13 03:40:00|1903.2|1902.4|1903.2|1902.4|1903.2|1902.4|1902.7|1901.9|327
1655091900000|2022-06-13 03:45:00|1903.7|1902.9|1903.2|1902.4|1903.7|1902.9|1902.2|1901.4|284
1655092200000|2022-06-13 03:50:00|1903.4|1902.6|1904.2|1903.4|1904.2|1903.4|1903.2|1902.4|297
1655092500000|2022-06-13 03:55:00|1904.7|1903.9|1903.2|1902.4|1904.7|1903.9|1902.7|1901.9|365
1655092800000|2022-06-13 04:00:00|1902.7|1901.9|1902.7|1901.9|1903.2|1902.4|1902.2|1901.4|422
1655093100000|2022-06-13 04:05:00|1903.2|1902.4|1903.7|1902.9|1904.2|1903.4|1902.7|1901.9|374
1655093400000|2022-06-13 04:10:00|1903.2|1902.4|1902.7|1901.9|1903.2|1902.4|1902.2|1901.4|479
1655093700000|2022-06-13 04:15:00|1902.2|1901.4|1902.7|1901.9|1902.7|1901.9|1902.2|1901.4|440
1655094000000|2022-06-13 04:20:00|1903.2|1902.4|1903.2|1902.4|1903.7|1902.9|1903.2|1902.4|223
1655094300000|2022-06-13 04:25:00|1903.7|1902.9|1903.7|1902.9|1903.7|1902.9|1903.2|1902.4|496
1655094600000|2022-06-13 04:30:00|1903.2|1902.4|1903.2|1902.4|1903.7|1902.9|1903.2|1902.4|324
1655094900000|2022-06-13 04:35:00|1903.7|1902.9|1903.2|1902.4|1903.7|1902.9|1903.2|1902.4|320
1655095200000|2022-06-13 04:40:00|1902.7|1901.9|1900.7|1899.9|1902.7|1901.9|1900.2|1899.4|1521
1655095500000|2022-06-13 04:45:00|1900.2|1899.4|1899.7|1898.9|1900.7|1899.9|1899.7|1898.9|520
1655095800000|2022-06-13 04:50:00|1899.2|1898.4|1898.7|1897.9|1899.2|1898.4|1897.7|1896.9|534
1655096100000|2022-06-13 04:55:00|1899.2|1898.4|1899.7|1898.9|1899.9|1899.1|1898.7|1897.9|517
1655096400000|2022-06-13 05:00:00|1899.2|1898.4|1901.7|1900.9|1902.2|1901.4|1899.2|1898.4|862
1655096700000|2022-06-13 05:05:00|1901.2|1900.4|1901.2|1900.4|1901.7|1900.9|1900.7|1899.9|429
1655097000000|2022-06-13 05:10:00|1901.7|1900.9|1901.2|1900.4|1901.7|1900.9|1900.7|1899.9|343
1655097300000|2022-06-13 05:15:00|1900.7|1899.9|1899.7|1898.9|1900.7|1899.9|1899.7|1898.9|502
1655097600000|2022-06-13 05:20:00|1900.2|1899.4|1901.7|1900.9|1902.2|1901.4|1900.2|1899.4|587
1655097900000|2022-06-13 05:25:00|1902.2|1901.4|1901.7|1900.9|1902.2|1901.4|1901.2|1900.4|614
1655098200000|2022-06-13 05:30:00|1901.9|1901.1|1902.2|1901.4|1902.7|1901.9|1901.7|1900.9|617
1655098500000|2022-06-13 05:35:00|1901.7|1900.9|1900.2|1899.4|1902.2|1901.4|1900.2|1899.4|741
1655098800000|2022-06-13 05:40:00|1900.7|1899.9|1899.2|1898.4|1900.7|1899.9|1898.7|1897.9|1180
1655099100000|2022-06-13 05:45:00|1898.7|1897.9|1899.2|1898.4|1900.2|1899.4|1898.7|1897.9|849
1655099400000|2022-06-13 05:50:00|1899.7|1898.9|1901.7|1900.9|1901.7|1900.9|1899.7|1898.9|983
1655099700000|2022-06-13 05:55:00|1901.2|1900.4|1901.7|1900.9|1903.7|1902.9|1901.2|1900.4|3604
1655100000000|2022-06-13 06:00:00|1901.2|1900.4|1898.2|1897.4|1901.2|1900.4|1897.7|1896.9|4214
1655100300000|2022-06-13 06:05:00|1898.4|1897.6|1896.9|1894.9|1898.7|1897.9|1895.2|1894.4|1021
1655100600000|2022-06-13 06:10:00|1897.2|1895.2|1894.8|1892.8|1898.3|1896.3|1894.4|1892.4|4
1655100900000|2022-06-13 06:15:00|1894.9|1892.9|1895.3|1893.3|1897.2|1895.2|1894.9|1892.9|549
1655101200000|2022-06-13 06:20:00|1895.5|1893.5|1896.4|1894.4|1897.1|1895.1|1895.1|1893.1|0
1655101500000|2022-06-13 06:25:00|1896.6|1894.6|1898.3|1896.3|1898.9|1896.9|1896.4|1894.4|0
1655101800000|2022-06-13 06:30:00|1898.4|1896.4|1899.6|1897.6|1900|1898|1897.2|1895.2|0
1655102100000|2022-06-13 06:35:00|1899.7|1897.7|1899.1|1897.1|1900|1898|1899|1897|0
1655102400000|2022-06-13 06:40:00|1899.2|1897.2|1899.1|1897.1|1900.4|1898.4|1898.6|1896.6|0
1655102700000|2022-06-13 06:45:00|1899.4|1897.4|1900|1898|1900.1|1898.1|1899.4|1897.4|0
1655103000000|2022-06-13 06:50:00|1899.9|1897.9|1898.4|1896.4|1900.1|1898.1|1897.7|1895.7|0
1655103300000|2022-06-13 06:55:00|1898.5|1896.5|1897.8|1895.8|1899|1897|1896.8|1894.8|0
1655103600000|2022-06-13 07:00:00|1897.6|1895.6|1899.6|1897.6|1899.6|1897.6|1897.1|1895.1|0
1655103900000|2022-06-13 07:05:00|1899.4|1897.4|1901.8|1899.8|1902.9|1900.9|1899|1897|0
1655104200000|2022-06-13 07:10:00|1901.9|1899.9|1898.6|1896.6|1901.9|1899.9|1898.5|1896.5|0
1655104500000|2022-06-13 07:15:00|1898.5|1896.5|1897.9|1895.9|1900|1898|1897.8|1895.8|0
1655104800000|2022-06-13 07:20:00|1897.8|1895.8|1900.5|1898.5|1900.8|1898.8|1897.4|1895.4|0
1655105100000|2022-06-13 07:25:00|1900.3|1898.3|1896.8|1894.8|1900.5|1898.5|1896|1894|0
1655105400000|2022-06-13 07:30:00|1896.7|1894.7|1893.9|1892.7|1896.7|1894.7|1892.9|1891.7|918
1655105700000|2022-06-13 07:35:00|1894.4|1893.2|1894.4|1893.2|1896.9|1895.7|1893.9|1892.7|317
1655106000000|2022-06-13 07:40:00|1894.9|1893.7|1892.9|1891.7|1895.9|1894.7|1892.9|1891.7|184
1655106300000|2022-06-13 07:45:00|1893.1|1891.9|1895.1|1893.9|1895.9|1894.7|1892.4|1891.2|196
1655106600000|2022-06-13 07:50:00|1894.9|1893.7|1894.9|1893.7|1896.9|1895.7|1894.9|1893.7|87
1655106900000|2022-06-13 07:55:00|1894.6|1893.4|1892.9|1891.7|1895.4|1894.2|1892.9|1891.7|203
1655107200000|2022-06-13 08:00:00|1892.4|1891.2|1889.9|1888.7|1892.9|1891.7|1889.9|1888.7|243
1655107500000|2022-06-13 08:05:00|1890.1|1888.9|1889.9|1888.7|1890.9|1889.7|1888.9|1887.7|496
1655107800000|2022-06-13 08:10:00|1890.4|1889.2|1888.6|1887.4|1891.4|1890.2|1888.4|1887.2|223
1655108100000|2022-06-13 08:15:00|1888.4|1887.2|1886.9|1885.7|1889.4|1888.2|1886.9|1885.7|284
1655108400000|2022-06-13 08:20:00|1887.1|1885.9|1885.4|1884.2|1887.9|1886.7|1885.4|1884.2|311
1655108700000|2022-06-13 08:25:00|1885.9|1884.7|1885.9|1884.7|1887.4|1886.2|1885.9|1884.7|182
1655109000000|2022-06-13 08:30:00|1885.6|1884.4|1888.4|1887.2|1888.4|1887.2|1885.4|1884.2|135
1655109300000|2022-06-13 08:35:00|1888.1|1886.9|1886.4|1885.2|1888.1|1886.9|1884.9|1883.7|244
1655109600000|2022-06-13 08:40:00|1886.9|1885.7|1886.1|1884.9|1888.4|1887.2|1885.4|1884.2|268
1655109900000|2022-06-13 08:45:00|1885.9|1884.7|1883.4|1882.2|1885.9|1884.7|1882.9|1881.7|441
1655110200000|2022-06-13 08:50:00|1883.9|1882.7|1882.9|1881.7|1884.4|1883.2|1881.4|1880.2|267
1655110500000|2022-06-13 08:55:00|1882.6|1881.4|1881.9|1880.7|1883.9|1882.7|1881.9|1880.7|78
1655110800000|2022-06-13 09:00:00|1881.4|1880.2|1884.9|1883.7|1884.9|1883.7|1881.4|1880.2|97
1655111100000|2022-06-13 09:05:00|1885.4|1884.2|1884.9|1883.7|1885.9|1884.7|1883.4|1882.2|215
1655111400000|2022-06-13 09:10:00|1884.6|1883.4|1883.4|1882.2|1884.9|1883.7|1883.1|1881.9|89
1655111700000|2022-06-13 09:15:00|1883.9|1882.7|1883.9|1882.7|1884.9|1883.7|1882.4|1881.2|167
1655112000000|2022-06-13 09:20:00|1883.6|1882.4|1883.9|1882.7|1885.9|1884.7|1883.4|1882.2|92
1655112300000|2022-06-13 09:25:00|1884.4|1883.2|1883.4|1882.2|1884.4|1883.2|1883.4|1882.2|74
1655112600000|2022-06-13 09:30:00|1883.9|1882.7|1884.4|1883.2|1884.4|1883.2|1882.9|1881.7|90
1655112900000|2022-06-13 09:35:00|1884.9|1883.7|1884.4|1883.2|1885.9|1884.7|1882.9|1881.7|251
1655113200000|2022-06-13 09:40:00|1884.6|1883.4|1883.4|1882.2|1885.4|1884.2|1882.4|1881.2|208
1655113500000|2022-06-13 09:45:00|1883.1|1881.9|1884.4|1883.2|1884.4|1883.2|1882.9|1881.7|84
1655113800000|2022-06-13 09:50:00|1884.1|1882.9|1883.4|1882.2|1884.4|1883.2|1883.1|1881.9|81
1655114100000|2022-06-13 09:55:00|1882.9|1881.7|1882.9|1881.7|1884.4|1883.2|1882.9|1881.7|142
1655114400000|2022-06-13 10:00:00|1883.1|1881.9|1883.4|1882.2|1883.9|1882.7|1881.9|1880.7|135
1655114700000|2022-06-13 10:05:00|1882.9|1881.7|1885.4|1884.2|1885.4|1884.2|1882.9|1881.7|51
1655115000000|2022-06-13 10:10:00|1885.1|1883.9|1885.9|1884.7|1886.1|1884.9|1884.9|1883.7|47
1655115300000|2022-06-13 10:15:00|1885.4|1884.2|1885.1|1883.9|1885.9|1884.7|1884.4|1883.2|119
1655115600000|2022-06-13 10:20:00|1885.4|1884.2|1884.9|1883.7|1885.6|1884.4|1884.9|1883.7|44
1655115900000|2022-06-13 10:25:00|1884.4|1883.2|1884.4|1883.2|1885.4|1884.2|1884.4|1883.2|19
1655116200000|2022-06-13 10:30:00|1884.9|1883.7|1886.4|1885.2|1886.4|1885.2|1884.4|1883.2|77
1655116500000|2022-06-13 10:35:00|1886.6|1885.4|1884.9|1883.7|1886.9|1885.7|1884.9|1883.7|136
1655116800000|2022-06-13 10:40:00|1885.1|1883.9|1886.4|1885.2|1886.4|1885.2|1884.9|1883.7|34
1655117100000|2022-06-13 10:45:00|1885.9|1884.7|1884.9|1883.7|1886.4|1885.2|1884.9|1883.7|34
1655117400000|2022-06-13 10:50:00|1885.1|1883.9|1885.6|1884.4|1885.9|1884.7|1884.4|1883.2|93
1655117700000|2022-06-13 10:55:00|1885.4|1884.2|1883.9|1882.7|1885.9|1884.7|1883.9|1882.7|70
1655118000000|2022-06-13 11:00:00|1884.1|1882.9|1887.4|1886.2|1887.9|1886.7|1884.1|1882.9|127
1655118300000|2022-06-13 11:05:00|1887.1|1885.9|1885.9|1884.7|1887.9|1886.7|1885.9|1884.7|26
1655118600000|2022-06-13 11:10:00|1885.6|1884.4|1885.4|1884.2|1886.4|1885.2|1884.9|1883.7|124
1655118900000|2022-06-13 11:15:00|1885.1|1883.9|1884.4|1883.2|1885.9|1884.7|1883.9|1882.7|127
1655119200000|2022-06-13 11:20:00|1883.9|1882.7|1882.9|1881.7|1884.4|1883.2|1882.9|1881.7|79
1655119500000|2022-06-13 11:25:00|1883.1|1881.9|1883.4|1882.2|1884.4|1883.2|1881.9|1880.7|135
1655119800000|2022-06-13 11:30:00|1883.9|1882.7|1882.4|1881.2|1884.6|1883.4|1882.1|1880.9|81
1655120100000|2022-06-13 11:35:00|1882.6|1881.4|1883.1|1881.9|1883.9|1882.7|1882.4|1881.2|66
1655120400000|2022-06-13 11:40:00|1883.4|1882.2|1882.4|1881.2|1883.4|1882.2|1882.1|1880.9|54
1655120700000|2022-06-13 11:45:00|1882.1|1880.9|1881.9|1880.7|1882.9|1881.7|1881.9|1880.7|95
1655121000000|2022-06-13 11:50:00|1882.1|1880.9|1882.4|1881.2|1882.4|1881.2|1881.4|1880.2|80
1655121300000|2022-06-13 11:55:00|1881.9|1880.7|1881.4|1880.2|1882.4|1881.2|1881.4|1880.2|82
1655121600000|2022-06-13 12:00:00|1881.9|1880.7|1882.9|1881.7|1883.4|1882.2|1881.6|1880.4|122
1655121900000|2022-06-13 12:05:00|1883.4|1882.2|1883.4|1882.2|1883.6|1882.4|1881.9|1880.7|156
1655122200000|2022-06-13 12:10:00|1883.9|1882.7|1884.6|1883.4|1884.9|1883.7|1883.9|1882.7|115
1655122500000|2022-06-13 12:15:00|1884.9|1883.7|1885.9|1884.7|1886.4|1885.2|1884.9|1883.7|302
1655122800000|2022-06-13 12:20:00|1885.6|1884.4|1885.4|1884.2|1885.9|1884.7|1884.9|1883.7|247
1655123100000|2022-06-13 12:25:00|1885.1|1883.9|1884.4|1883.2|1885.4|1884.2|1883.9|1882.7|83
1655123400000|2022-06-13 12:30:00|1884.1|1882.9|1883.9|1882.7|1885.4|1884.2|1883.9|1882.7|105
1655123700000|2022-06-13 12:35:00|1884.1|1882.9|1884.9|1883.7|1884.9|1883.7|1883.4|1882.2|84
1655124000000|2022-06-13 12:40:00|1884.4|1883.2|1883.4|1882.2|1884.9|1883.7|1882.9|1881.7|151
1655124300000|2022-06-13 12:45:00|1882.9|1881.7|1881.4|1880.2|1883.4|1882.2|1881.4|1880.2|188
1655124600000|2022-06-13 12:50:00|1881.6|1880.4|1881.4|1880.2|1882.4|1881.2|1881.4|1880.2|238
1655124900000|2022-06-13 12:55:00|1881.9|1880.7|1879.9|1878.7|1881.9|1880.7|1879.9|1878.7|131
1655125200000|2022-06-13 13:00:00|1879.6|1878.4|1879.4|1878.2|1880.4|1879.2|1879.4|1878.2|155
1655125500000|2022-06-13 13:05:00|1879.6|1878.4|1879.9|1878.7|1880.9|1879.7|1879.1|1877.9|237
1655125800000|2022-06-13 13:10:00|1879.6|1878.4|1880.9|1879.7|1881.4|1880.2|1879.4|1878.2|143
1655126100000|2022-06-13 13:15:00|1881.4|1880.2|1880.4|1879.2|1881.9|1880.7|1880.4|1879.2|107
1655126400000|2022-06-13 13:20:00|1880.1|1878.9|1879.9|1878.7|1880.4|1879.2|1879.6|1878.4|116
1655126700000|2022-06-13 13:25:00|1879.4|1878.2|1878.9|1877.7|1880.4|1879.2|1878.9|1877.7|219
1655127000000|2022-06-13 13:30:00|1879.4|1878.2|1883.9|1882.7|1884.9|1883.7|1879.4|1878.2|396
1655127300000|2022-06-13 13:35:00|1884.4|1883.2|1878.9|1877.7|1884.4|1883.2|1878.9|1877.7|435
1655127600000|2022-06-13 13:40:00|1879.4|1878.2|1878.9|1877.7|1879.9|1878.7|1876.9|1875.7|455
1655127900000|2022-06-13 13:45:00|1879.4|1878.2|1876.9|1875.7|1881.9|1880.7|1876.9|1875.7|442
1655128200000|2022-06-13 13:50:00|1877.1|1875.9|1876.6|1875.4|1878.4|1877.2|1876.1|1874.9|193
1655128500000|2022-06-13 13:55:00|1876.9|1875.7|1876.4|1875.2|1877.9|1876.7|1875.9|1874.7|259
1655128800000|2022-06-13 14:00:00|1876.1|1874.9|1876.9|1875.7|1879.4|1878.2|1875.9|1874.7|205
1655129100000|2022-06-13 14:05:00|1876.6|1875.4|1876.9|1875.7|1879.4|1878.2|1876.4|1875.2|249
1655129400000|2022-06-13 14:10:00|1876.4|1875.2|1874.1|1872.9|1877.4|1876.2|1873.6|1872.4|262
1655129700000|2022-06-13 14:15:00|1873.9|1872.7|1871.4|1870.2|1874.4|1873.2|1870.9|1869.7|374
1655130000000|2022-06-13 14:20:00|1871.1|1869.9|1868.6|1867.4|1871.9|1870.7|1868.4|1867.2|416
1655130300000|2022-06-13 14:25:00|1868.9|1867.7|1868.9|1867.7|1869.9|1868.7|1868.4|1867.2|272
1655130600000|2022-06-13 14:30:00|1869.4|1868.2|1870.1|1868.9|1870.9|1869.7|1868.4|1867.2|402
1655130900000|2022-06-13 14:35:00|1869.9|1868.7|1869.4|1868.2|1871.9|1870.7|1869.4|1868.2|566
1655131200000|2022-06-13 14:40:00|1869.1|1867.9|1866.9|1865.7|1869.9|1868.7|1866.9|1865.7|204
1655131500000|2022-06-13 14:45:00|1867.1|1865.9|1864.4|1863.2|1867.4|1866.2|1864.4|1863.2|792
1655131800000|2022-06-13 14:50:00|1864.1|1862.9|1865.6|1864.4|1866.4|1865.2|1863.4|1862.2|369
1655132100000|2022-06-13 14:55:00|1865.9|1864.7|1865.9|1864.7|1866.9|1865.7|1864.9|1863.7|169
1655132400000|2022-06-13 15:00:00|1865.4|1864.2|1864.6|1863.4|1866.1|1864.9|1863.9|1862.7|336
1655132700000|2022-06-13 15:05:00|1864.9|1863.7|1864.9|1863.7|1865.4|1864.2|1864.1|1862.9|111
1655133000000|2022-06-13 15:10:00|1865.1|1863.9|1866.9|1865.7|1867.4|1866.2|1864.4|1863.2|214
1655133300000|2022-06-13 15:15:00|1867.4|1866.2|1870.4|1869.2|1870.6|1869.4|1866.9|1865.7|262
1655133600000|2022-06-13 15:20:00|1869.9|1868.7|1871.9|1870.7|1871.9|1870.7|1869.4|1868.2|344
1655133900000|2022-06-13 15:25:00|1872.4|1871.2|1868.9|1867.7|1872.4|1871.2|1868.4|1867.2|248
1655134200000|2022-06-13 15:30:00|1869.4|1868.2|1868.4|1867.2|1870.4|1869.2|1866.6|1865.4|295
1655134500000|2022-06-13 15:35:00|1868.1|1866.9|1872.4|1871.2|1872.4|1871.2|1868.1|1866.9|300
1655134800000|2022-06-13 15:40:00|1872.9|1871.7|1872.9|1871.7|1873.9|1872.7|1870.9|1869.7|229
1655135100000|2022-06-13 15:45:00|1873.1|1871.9|1872.4|1871.2|1873.1|1871.9|1870.9|1869.7|72
1655135400000|2022-06-13 15:50:00|1872.6|1871.4|1870.4|1869.2|1873.4|1872.2|1870.4|1869.2|170
1655135700000|2022-06-13 15:55:00|1870.6|1869.4|1870.9|1869.7|1871.6|1870.4|1870.4|1869.2|67
1655136000000|2022-06-13 16:00:00|1871.1|1869.9|1870.4|1869.2|1872.4|1871.2|1869.9|1868.7|132
1655136300000|2022-06-13 16:05:00|1870.1|1868.9|1870.9|1869.7|1872.9|1871.7|1869.4|1868.2|75
1655136600000|2022-06-13 16:10:00|1870.6|1869.4|1872.4|1871.2|1873.9|1872.7|1870.4|1869.2|178
1655136900000|2022-06-13 16:15:00|1872.1|1870.9|1871.4|1870.2|1873.1|1871.9|1870.4|1869.2|133
1655137200000|2022-06-13 16:20:00|1871.6|1870.4|1870.9|1869.7|1872.4|1871.2|1870.4|1869.2|247
1655137500000|2022-06-13 16:25:00|1871.4|1870.2|1871.4|1870.2|1872.4|1871.2|1870.4|1869.2|66
1655137800000|2022-06-13 16:30:00|1871.1|1869.9|1874.9|1873.7|1875.4|1874.2|1870.4|1869.2|270
1655138100000|2022-06-13 16:35:00|1874.4|1873.2|1877.4|1876.2|1878.4|1877.2|1874.4|1873.2|270
1655138400000|2022-06-13 16:40:00|1877.1|1875.9|1872.9|1871.7|1877.4|1876.2|1872.9|1871.7|88
1655138700000|2022-06-13 16:45:00|1873.4|1872.2|1872.1|1870.9|1873.9|1872.7|1871.9|1870.7|75
1655139000000|2022-06-13 16:50:00|1872.4|1871.2|1870.4|1869.2|1872.9|1871.7|1870.4|1869.2|88
1655139300000|2022-06-13 16:55:00|1870.9|1869.7|1869.9|1868.7|1870.9|1869.7|1869.1|1867.9|200
1655139600000|2022-06-13 17:00:00|1869.4|1868.2|1868.4|1867.2|1869.9|1868.7|1868.4|1867.2|136
1655139900000|2022-06-13 17:05:00|1868.1|1866.9|1869.9|1868.7|1869.9|1868.7|1867.9|1866.7|83
1655140200000|2022-06-13 17:10:00|1870.1|1868.9|1869.4|1868.2|1870.1|1868.9|1868.4|1867.2|85
1655140500000|2022-06-13 17:15:00|1869.1|1867.9|1869.9|1868.7|1870.1|1868.9|1868.9|1867.7|64
1655140800000|2022-06-13 17:20:00|1869.6|1868.4|1869.4|1868.2|1870.4|1869.2|1868.9|1867.7|42
1655141100000|2022-06-13 17:25:00|1869.9|1868.7|1869.4|1868.2|1869.9|1868.7|1867.9|1866.7|118
1655141400000|2022-06-13 17:30:00|1868.9|1867.7|1868.4|1867.2|1869.9|1868.7|1867.9|1866.7|155
1655141700000|2022-06-13 17:35:00|1867.9|1866.7|1870.9|1869.7|1870.9|1869.7|1867.9|1866.7|69
1655142000000|2022-06-13 17:40:00|1870.6|1869.4|1873.9|1872.7|1873.9|1872.7|1870.4|1869.2|164
1655142300000|2022-06-13 17:45:00|1873.4|1872.2|1875.6|1874.4|1875.6|1874.4|1873.4|1872.2|61
1655142600000|2022-06-13 17:50:00|1875.4|1874.2|1872.9|1871.7|1875.9|1874.7|1871.9|1870.7|130
1655142900000|2022-06-13 17:55:00|1873.4|1872.2|1874.4|1873.2|1874.9|1873.7|1873.4|1872.2|87
1655143200000|2022-06-13 18:00:00|1874.1|1872.9|1872.4|1871.2|1874.4|1873.2|1871.9|1870.7|48
1655143500000|2022-06-13 18:05:00|1871.9|1870.7|1870.4|1869.2|1872.4|1871.2|1870.4|1869.2|48
1655143800000|2022-06-13 18:10:00|1869.9|1868.7|1868.9|1867.7|1870.4|1869.2|1868.9|1867.7|59
1655144100000|2022-06-13 18:15:00|1869.4|1868.2|1870.4|1869.2|1870.9|1869.7|1869.1|1867.9|68
1655144400000|2022-06-13 18:20:00|1870.6|1869.4|1870.1|1868.9|1871.4|1870.2|1869.9|1868.7|58
1655144700000|2022-06-13 18:25:00|1869.9|1868.7|1870.4|1869.2|1871.4|1870.2|1869.9|1868.7|40
1655145000000|2022-06-13 18:30:00|1870.1|1868.9|1869.9|1868.7|1870.9|1869.7|1867.9|1866.7|117
1655145300000|2022-06-13 18:35:00|1870.1|1868.9|1872.9|1871.7|1873.9|1872.7|1869.9|1868.7|73
1655145600000|2022-06-13 18:40:00|1873.4|1872.2|1872.9|1871.7|1874.4|1873.2|1871.9|1870.7|86
1655145900000|2022-06-13 18:45:00|1873.4|1872.2|1872.4|1871.2|1873.9|1872.7|1871.9|1870.7|151
1655146200000|2022-06-13 18:50:00|1871.9|1870.7|1870.9|1869.7|1872.4|1871.2|1870.4|1869.2|153
1655146500000|2022-06-13 18:55:00|1870.6|1869.4|1869.4|1868.2|1870.9|1869.7|1868.4|1867.2|124
1655146800000|2022-06-13 19:00:00|1868.9|1867.7|1870.9|1869.7|1871.4|1870.2|1868.4|1867.2|194
1655147100000|2022-06-13 19:05:00|1871.4|1870.2|1869.6|1868.4|1871.9|1870.7|1869.4|1868.2|89
1655147400000|2022-06-13 19:10:00|1869.9|1868.7|1867.9|1866.7|1869.9|1868.7|1867.9|1866.7|75
1655147700000|2022-06-13 19:15:00|1868.1|1866.9|1870.9|1869.7|1874.9|1873.7|1866.9|1865.7|1124
1655148000000|2022-06-13 19:20:00|1870.4|1869.2|1868.4|1867.2|1871.4|1870.2|1867.9|1866.7|357
1655148300000|2022-06-13 19:25:00|1868.1|1866.9|1867.9|1866.7|1868.9|1867.7|1867.4|1866.2|233
1655148600000|2022-06-13 19:30:00|1867.4|1866.2|1866.4|1865.2|1867.9|1866.7|1865.4|1864.2|450
1655148900000|2022-06-13 19:35:00|1866.9|1865.7|1865.4|1864.2|1868.4|1867.2|1864.9|1863.7|293
1655149200000|2022-06-13 19:40:00|1865.1|1863.9|1864.4|1863.2|1865.4|1864.2|1863.9|1862.7|318
1655149500000|2022-06-13 19:45:00|1864.1|1862.9|1864.4|1863.2|1866.4|1865.2|1863.9|1862.7|312
1655149800000|2022-06-13 19:50:00|1864.9|1863.7|1866.1|1864.9|1866.4|1865.2|1862.4|1861.2|857
1655150100000|2022-06-13 19:55:00|1866.4|1865.2|1866.4|1865.2|1867.9|1866.7|1865.9|1864.7|305
1655150400000|2022-06-13 20:00:00|1866.9|1865.7|1867.9|1866.7|1867.9|1866.7|1865.4|1864.2|95
1655150700000|2022-06-13 20:05:00|1868.1|1866.9|1868.4|1867.2|1868.6|1867.4|1867.9|1866.7|22
1655151000000|2022-06-13 20:10:00|1868.9|1867.7|1866.9|1865.7|1869.4|1868.2|1866.9|1865.7|77
1655151300000|2022-06-13 20:15:00|1867.4|1866.2|1867.1|1865.9|1867.9|1866.7|1867.1|1865.9|13
1655151600000|2022-06-13 20:20:00|1867.4|1866.2|1866.9|1865.7|1867.4|1866.2|1866.4|1865.2|11
1655151900000|2022-06-13 20:25:00|1866.6|1865.4|1867.4|1866.2|1867.6|1866.4|1866.6|1865.4|1
1655152200000|2022-06-13 20:30:00|1867.6|1866.4|1867.9|1866.7|1868.9|1867.7|1867.6|1866.4|11
1655152500000|2022-06-13 20:35:00|1867.6|1866.4|1868.9|1867.7|1868.9|1867.7|1867.4|1866.2|0
1655152800000|2022-06-13 20:40:00|1868.6|1867.4|1868.4|1867.2|1868.9|1867.7|1868.1|1866.9|10
1655153100000|2022-06-13 20:45:00|1868.6|1867.4|1868.4|1867.2|1868.6|1867.4|1867.9|1866.7|47
1655153400000|2022-06-13 20:50:00|1867.9|1866.7|1868.8|1866.8|1868.8|1866.8|1867.4|1866.2|19
1655153700000|2022-06-13 20:55:00|1868.9|1866.9|1868.9|1866.9|1869.1|1867.1|1868.1|1866.1|1
1655154000000|2022-06-13 21:00:00|1869|1867|1868.7|1866.7|1869|1867|1868.6|1866.6|2
1655154300000|2022-06-13 21:05:00|1868.6|1866.6|1868.8|1866.8|1868.9|1866.9|1868.6|1866.6|0
1655154600000|2022-06-13 21:10:00|1868.7|1866.7|1868.6|1866.6|1868.9|1866.9|1868.5|1866.5|0
1655154900000|2022-06-13 21:15:00|1868.7|1866.7|1868.8|1866.8|1868.9|1866.9|1868.7|1866.7|0
1655155200000|2022-06-13 21:20:00|1868.9|1866.9|1869.2|1867.2|1869.2|1867.2|1868.7|1866.7|0
1655155500000|2022-06-13 21:25:00|1869.3|1867.3|1869.2|1867.2|1869.4|1867.4|1869.1|1867.1|0
1655155800000|2022-06-13 21:30:00|1869.3|1867.3|1869.3|1867.3|1869.5|1867.5|1869.2|1867.2|0
1655156100000|2022-06-13 21:35:00|1869.4|1867.4|1869.4|1867.4|1869.6|1867.6|1869.4|1867.4|0
1655156400000|2022-06-13 21:40:00|1869.2|1867.2|1869.2|1867.2|1869.3|1867.3|1869.2|1867.2|0
1655156700000|2022-06-13 21:45:00|1869.3|1867.3|1869.1|1867.1|1869.3|1867.3|1869|1867|0
1655157000000|2022-06-13 21:50:00|1869|1867|1869.2|1867.2|1869.4|1867.4|1869|1867|0
1655157300000|2022-06-13 21:55:00|1869.1|1867.1|1869.3|1867.3|1869.5|1867.5|1869.1|1867.1|0
1655157600000|2022-06-13 22:00:00|1869.5|1867.5|1871.5|1869.5|1872|1870|1869.5|1867.5|0
1655157900000|2022-06-13 22:05:00|1871.6|1869.6|1873|1871|1873|1871|1871.6|1869.6|0
1655158200000|2022-06-13 22:10:00|1872.9|1870.9|1872.7|1870.7|1872.9|1870.9|1872.6|1870.6|0
1655158500000|2022-06-13 22:15:00|1872.6|1870.6|1873.3|1871.3|1873.6|1871.6|1872.6|1870.6|0
1655158800000|2022-06-13 22:20:00|1873.1|1871.1|1873.1|1871.1|1873.3|1871.3|1872.6|1870.6|0
1655159100000|2022-06-13 22:25:00|1873.3|1871.3|1873.6|1871.6|1873.6|1871.6|1873.2|1871.2|0
1655159400000|2022-06-13 22:30:00|1873.5|1871.5|1872.8|1870.8|1873.7|1871.7|1872.7|1870.7|0
1655159700000|2022-06-13 22:35:00|1872.7|1870.7|1872.6|1870.6|1872.7|1870.7|1872.6|1870.6|0
1655160000000|2022-06-13 22:40:00|1872.4|1870.4|1872.1|1870.1|1872.4|1870.4|1872.1|1870.1|0
1655160300000|2022-06-13 22:45:00|1872|1870|1871.8|1869.8|1872.1|1870.1|1871.7|1869.7|0
1655160600000|2022-06-13 22:50:00|1871.7|1869.7|1871.7|1869.7|1871.8|1869.8|1871.5|1869.5|0
1655160900000|2022-06-13 22:55:00|1871.8|1869.8|1871.2|1869.2|1872.1|1870.1|1871.2|1869.2|0
1655161200000|2022-06-13 23:00:00|1871.3|1869.3|1869.8|1867.8|1871.3|1869.3|1869.8|1867.8|0
1655161500000|2022-06-13 23:05:00|1869.9|1867.9|1870.1|1868.1|1870.4|1868.4|1869.8|1867.8|0
1655161800000|2022-06-13 23:10:00|1870.3|1868.3|1869.3|1867.3|1870.3|1868.3|1869.3|1867.3|0
1655162100000|2022-06-13 23:15:00|1869.5|1867.5|1869.2|1867.2|1869.6|1867.6|1868.5|1866.5|0
1655162400000|2022-06-13 23:20:00|1868.9|1866.9|1869.9|1867.9|1869.9|1867.9|1868.9|1866.9|0
1655162700000|2022-06-13 23:25:00|1869.8|1867.8|1870.6|1868.6|1870.8|1868.8|1869.4|1867.4|0
1655163000000|2022-06-13 23:30:00|1870|1868|1869.3|1867.3|1871.7|1869.7|1868.7|1866.7|0
1655163300000|2022-06-13 23:35:00|1869.6|1867.6|1869.2|1867.2|1869.6|1867.6|1868.4|1866.4|0
1655163600000|2022-06-13 23:40:00|1869.1|1867.1|1868.5|1866.5|1869.6|1867.6|1868.1|1866.1|0
1655163900000|2022-06-13 23:45:00|1868.7|1866.7|1867.4|1866.2|1868.8|1867.2|1865.4|1864.2|1193
1655164200000|2022-06-13 23:50:00|1866.9|1865.7|1866.4|1865.2|1867.9|1866.7|1865.4|1864.2|450
1655164500000|2022-06-13 23:55:00|1865.9|1864.7|1869.4|1868.2|1869.9|1868.7|1865.9|1864.7|673
1655164800000|2022-06-14 00:00:00|1869.2|1868.4|1871.7|1870.9|1874.7|1873.9|1868.7|1867.9|2517
1655165100000|2022-06-14 00:05:00|1872.2|1871.4|1873.2|1872.4|1873.2|1872.4|1868.7|1867.9|1420
1655165400000|2022-06-14 00:10:00|1872.7|1871.9|1873.7|1872.9|1874.2|1873.4|1871.7|1870.9|1392
1655165700000|2022-06-14 00:15:00|1874.2|1873.4|1869.7|1868.9|1874.2|1873.4|1867.2|1866.4|1415
1655166000000|2022-06-14 00:20:00|1869.2|1868.4|1872.2|1871.4|1872.7|1871.9|1868.2|1867.4|840
1655166300000|2022-06-14 00:25:00|1872.7|1871.9|1873.7|1872.9|1874.2|1873.4|1871.2|1870.4|1155
1655166600000|2022-06-14 00:30:00|1874.2|1873.4|1877.2|1876.4|1877.2|1876.4|1871.7|1870.9|1285
1655166900000|2022-06-14 00:35:00|1877.7|1876.9|1876.7|1875.9|1878.2|1877.4|1875.2|1874.4|913
1655167200000|2022-06-14 00:40:00|1877.2|1876.4|1876.2|1875.4|1879.7|1878.9|1876.2|1875.4|1244
1655167500000|2022-06-14 00:45:00|1876.7|1875.9|1874.2|1873.4|1876.7|1875.9|1873.7|1872.9|598
1655167800000|2022-06-14 00:50:00|1873.7|1872.9|1874.7|1873.9|1874.7|1873.9|1872.2|1871.4|675
1655168100000|2022-06-14 00:55:00|1874.9|1874.1|1875.2|1874.4|1876.2|1875.4|1873.7|1872.9|543
1655168400000|2022-06-14 01:00:00|1874.7|1873.9|1873.2|1872.4|1875.4|1874.6|1872.2|1871.4|690
1655168700000|2022-06-14 01:05:00|1873.4|1872.6|1871.2|1870.4|1874.2|1873.4|1870.7|1869.9|718
1655169000000|2022-06-14 01:10:00|1871.7|1870.9|1871.2|1870.4|1872.7|1871.9|1870.7|1869.9|513
1655169300000|2022-06-14 01:15:00|1870.7|1869.9|1869.7|1868.9|1871.7|1870.9|1869.7|1868.9|417
1655169600000|2022-06-14 01:20:00|1870.2|1869.4|1873.2|1872.4|1873.2|1872.4|1870.2|1869.4|400
1655169900000|2022-06-14 01:25:00|1873.7|1872.9|1871.2|1870.4|1873.7|1872.9|1871.2|1870.4|381
1655170200000|2022-06-14 01:30:00|1870.7|1869.9|1871.2|1870.4|1871.2|1870.4|1869.2|1868.4|696
1655170500000|2022-06-14 01:35:00|1870.9|1870.1|1870.7|1869.9|1872.2|1871.4|1870.7|1869.9|293
1655170800000|2022-06-14 01:40:00|1870.2|1869.4|1868.2|1867.4|1870.2|1869.4|1868.2|1867.4|701
1655171100000|2022-06-14 01:45:00|1867.7|1866.9|1868.2|1867.4|1868.7|1867.9|1866.7|1865.9|451
1655171400000|2022-06-14 01:50:00|1867.7|1866.9|1867.2|1866.4|1868.7|1867.9|1866.2|1865.4|1031
1655171700000|2022-06-14 01:55:00|1866.7|1865.9|1867.7|1866.9|1867.7|1866.9|1865.7|1864.9|373
1655172000000|2022-06-14 02:00:00|1867.2|1866.4|1869.4|1868.6|1869.7|1868.9|1867.2|1866.4|500
1655172300000|2022-06-14 02:05:00|1869.7|1868.9|1870.7|1869.9|1870.7|1869.9|1869.2|1868.4|744
1655172600000|2022-06-14 02:10:00|1870.2|1869.4|1870.7|1869.9|1870.7|1869.9|1870.2|1869.4|307
1655172900000|2022-06-14 02:15:00|1870.2|1869.4|1870.2|1869.4|1871.2|1870.4|1869.7|1868.9|434
1655173200000|2022-06-14 02:20:00|1870.7|1869.9|1871.2|1870.4|1871.2|1870.4|1870.2|1869.4|329
1655173500000|2022-06-14 02:25:00|1870.7|1869.9|1870.2|1869.4|1871.2|1870.4|1869.7|1868.9|459
1655173800000|2022-06-14 02:30:00|1870.7|1869.9|1871.2|1870.4|1872.2|1871.4|1870.2|1869.4|221
1655174100000|2022-06-14 02:35:00|1870.7|1869.9|1871.2|1870.4|1871.7|1870.9|1870.7|1869.9|103
1655174400000|2022-06-14 02:40:00|1870.7|1869.9|1870.2|1869.4|1870.7|1869.9|1870.2|1869.4|97
1655174700000|2022-06-14 02:45:00|1869.7|1868.9|1869.7|1868.9|1869.7|1868.9|1869.7|1868.9|99
1655175000000|2022-06-14 02:50:00|1870.2|1869.4|1870.2|1869.4|1870.7|1869.9|1869.7|1868.9|155
1655175300000|2022-06-14 02:55:00|1870.7|1869.9|1871.2|1870.4|1871.2|1870.4|1870.2|1869.4|132
1655175600000|2022-06-14 03:00:00|1871.7|1870.9|1871.2|1870.4|1871.7|1870.9|1870.7|1869.9|93
1655175900000|2022-06-14 03:05:00|1870.7|1869.9|1870.2|1869.4|1870.7|1869.9|1870.2|1869.4|136
1655176200000|2022-06-14 03:10:00|1870.7|1869.9|1869.7|1868.9|1870.7|1869.9|1869.7|1868.9|153
1655176500000|2022-06-14 03:15:00|1869.9|1869.1|1869.2|1868.4|1870.2|1869.4|1869.2|1868.4|94
1655176800000|2022-06-14 03:20:00|1869.7|1868.9|1870.2|1869.4|1870.7|1869.9|1869.7|1868.9|208
1655177100000|2022-06-14 03:25:00|1870.4|1869.6|1871.2|1870.4|1871.7|1870.9|1870.4|1869.6|332
1655177400000|2022-06-14 03:30:00|1871.7|1870.9|1872.7|1871.9|1873.2|1872.4|1871.2|1870.4|1614
1655177700000|2022-06-14 03:35:00|1872.2|1871.4|1869.7|1868.9|1872.2|1871.4|1869.7|1868.9|1069
1655178000000|2022-06-14 03:40:00|1869.2|1868.4|1866.7|1865.9|1869.2|1868.4|1866.2|1865.4|1120
1655178300000|2022-06-14 03:45:00|1866.2|1865.4|1867.2|1866.4|1868.2|1867.4|1865.7|1864.9|660
1655178600000|2022-06-14 03:50:00|1866.7|1865.9|1867.2|1866.4|1867.2|1866.4|1866.2|1865.4|604
1655178900000|2022-06-14 03:55:00|1867.7|1866.9|1865.2|1864.4|1867.7|1866.9|1865.2|1864.4|899
1655179200000|2022-06-14 04:00:00|1865.7|1864.9|1873.2|1872.4|1874.7|1873.9|1865.7|1864.9|1513
1655179500000|2022-06-14 04:05:00|1873.7|1872.9|1875.7|1874.9|1875.7|1874.9|1872.7|1871.9|669
1655179800000|2022-06-14 04:10:00|1875.9|1875.1|1876.7|1875.9|1876.7|1875.9|1875.2|1874.4|705
1655180100000|2022-06-14 04:15:00|1877.2|1876.4|1875.7|1874.9|1877.2|1876.4|1875.7|1874.9|393
1655180400000|2022-06-14 04:20:00|1876.2|1875.4|1874.7|1873.9|1876.2|1875.4|1873.7|1872.9|620
1655180700000|2022-06-14 04:25:00|1874.2|1873.4|1875.7|1874.9|1875.7|1874.9|1873.7|1872.9|320
1655181000000|2022-06-14 04:30:00|1875.2|1874.4|1875.2|1874.4|1875.2|1874.4|1874.2|1873.4|466
1655181300000|2022-06-14 04:35:00|1874.7|1873.9|1874.2|1873.4|1874.7|1873.9|1874.2|1873.4|276
1655181600000|2022-06-14 04:40:00|1873.7|1872.9|1872.7|1871.9|1873.7|1872.9|1872.7|1871.9|691
1655181900000|2022-06-14 04:45:00|1872.2|1871.4|1871.7|1870.9|1872.2|1871.4|1871.2|1870.4|560
1655182200000|2022-06-14 04:50:00|1871.2|1870.4|1872.2|1871.4|1872.2|1871.4|1871.2|1870.4|594
1655182500000|2022-06-14 04:55:00|1871.7|1870.9|1872.7|1871.9|1873.2|1872.4|1871.4|1870.6|526
1655182800000|2022-06-14 05:00:00|1872.2|1871.4|1873.2|1872.4|1873.2|1872.4|1872.2|1871.4|598
1655183100000|2022-06-14 05:05:00|1873.7|1872.9|1873.7|1872.9|1874.7|1873.9|1873.2|1872.4|626
1655183400000|2022-06-14 05:10:00|1874.2|1873.4|1873.7|1872.9|1874.7|1873.9|1872.7|1871.9|797
1655183700000|2022-06-14 05:15:00|1873.2|1872.4|1872.7|1871.9|1873.7|1872.9|1872.2|1871.4|666
1655184000000|2022-06-14 05:20:00|1872.2|1871.4|1872.2|1871.4|1872.7|1871.9|1871.7|1870.9|519
1655184300000|2022-06-14 05:25:00|1872.7|1871.9|1873.7|1872.9|1874.2|1873.4|1872.2|1871.4|809
1655184600000|2022-06-14 05:30:00|1873.2|1872.4|1872.2|1871.4|1873.7|1872.9|1871.7|1870.9|1165
1655184900000|2022-06-14 05:35:00|1871.7|1870.9|1871.7|1870.9|1872.7|1871.9|1871.2|1870.4|752
1655185200000|2022-06-14 05:40:00|1872.2|1871.4|1875.7|1874.9|1875.7|1874.9|1872.2|1871.4|590
1655185500000|2022-06-14 05:45:00|1875.2|1874.4|1876.7|1875.9|1877.7|1876.9|1875.2|1874.4|1588
1655185800000|2022-06-14 05:50:00|1876.2|1875.4|1878.2|1877.4|1878.7|1877.9|1876.2|1875.4|1483
1655186100000|2022-06-14 05:55:00|1878.7|1877.9|1877.2|1876.4|1880.2|1879.4|1877.2|1876.4|3665
1655186400000|2022-06-14 06:00:00|1876.7|1875.9|1879.2|1878.4|1879.7|1878.9|1876.2|1875.4|4169
1655186700000|2022-06-14 06:05:00|1878.7|1877.9|1882|1880|1882.2|1880.9|1877.7|1876.9|1007
1655187000000|2022-06-14 06:10:00|1882.1|1880.1|1882.9|1880.9|1883.3|1881.3|1879.8|1877.8|1
1655187300000|2022-06-14 06:15:00|1882.7|1880.7|1883.2|1881.2|1884.1|1882.1|1882.4|1880.4|497
1655187600000|2022-06-14 06:20:00|1883.3|1881.3|1882.4|1880.4|1884.1|1882.1|1882.3|1880.3|0
1655187900000|2022-06-14 06:25:00|1882.6|1880.6|1882|1880|1883|1881|1881.9|1879.9|0
1655188200000|2022-06-14 06:30:00|1881.9|1879.9|1882.9|1880.9|1883.5|1881.5|1881.9|1879.9|0
1655188500000|2022-06-14 06:35:00|1883.1|1881.1|1882.1|1880.1|1883.1|1881.1|1882|1880|0
1655188800000|2022-06-14 06:40:00|1882|1880|1882.7|1880.7|1882.8|1880.8|1881.9|1879.9|0
1655189100000|2022-06-14 06:45:00|1882.8|1880.8|1883.7|1881.7|1884|1882|1881.9|1879.9|0
1655189400000|2022-06-14 06:50:00|1883.6|1881.6|1883.1|1881.1|1883.6|1881.6|1882.8|1880.8|0
1655189700000|2022-06-14 06:55:00|1883|1881|1882.2|1880.2|1883|1881|1881.4|1879.4|0
1655190000000|2022-06-14 07:00:00|1881.9|1879.9|1880.9|1878.9|1882.2|1880.2|1880.4|1878.4|0
1655190300000|2022-06-14 07:05:00|1880.7|1878.7|1879.1|1877.1|1882.4|1880.4|1879.1|1877.1|0
1655190600000|2022-06-14 07:10:00|1878.9|1876.9|1877.4|1875.4|1880.3|1878.3|1877.2|1875.2|0
1655190900000|2022-06-14 07:15:00|1877.2|1875.2|1877.3|1875.3|1878.1|1876.1|1875.7|1873.7|0
1655191200000|2022-06-14 07:20:00|1877.1|1875.1|1875|1873|1877.3|1875.3|1873.8|1871.8|0
1655191500000|2022-06-14 07:25:00|1875.1|1873.1|1874.9|1872.9|1875.5|1873.5|1873|1871|0
1655191800000|2022-06-14 07:30:00|1874.8|1872.8|1874.4|1873.2|1875.6|1874.4|1872.4|1871.2|987
1655192100000|2022-06-14 07:35:00|1874.6|1873.4|1873.9|1872.7|1874.9|1873.7|1873.4|1872.2|210
1655192400000|2022-06-14 07:40:00|1874.4|1873.2|1876.9|1875.7|1876.9|1875.7|1874.1|1872.9|332
1655192700000|2022-06-14 07:45:00|1876.4|1875.2|1878.4|1877.2|1878.9|1877.7|1876.4|1875.2|548
1655193000000|2022-06-14 07:50:00|1877.9|1876.7|1877.9|1876.7|1880.4|1879.2|1877.4|1876.2|251
1655193300000|2022-06-14 07:55:00|1877.6|1876.4|1876.9|1875.7|1877.9|1876.7|1876.1|1874.9|250
1655193600000|2022-06-14 08:00:00|1877.1|1875.9|1875.1|1873.9|1877.4|1876.2|1873.4|1872.2|202
1655193900000|2022-06-14 08:05:00|1875.4|1874.2|1873.4|1872.2|1875.4|1874.2|1873.1|1871.9|142
1655194200000|2022-06-14 08:10:00|1873.6|1872.4|1874.6|1873.4|1875.9|1874.7|1873.4|1872.2|88
1655194500000|2022-06-14 08:15:00|1874.4|1873.2|1871.9|1870.7|1875.4|1874.2|1871.9|1870.7|339
1655194800000|2022-06-14 08:20:00|1872.1|1870.9|1872.9|1871.7|1873.9|1872.7|1872.1|1870.9|91
1655195100000|2022-06-14 08:25:00|1873.1|1871.9|1871.4|1870.2|1873.9|1872.7|1871.4|1870.2|95
1655195400000|2022-06-14 08:30:00|1870.9|1869.7|1873.4|1872.2|1873.4|1872.2|1870.9|1869.7|112
1655195700000|2022-06-14 08:35:00|1873.6|1872.4|1871.1|1869.9|1873.9|1872.7|1871.1|1869.9|203
1655196000000|2022-06-14 08:40:00|1870.9|1869.7|1869.9|1868.7|1871.4|1870.2|1869.4|1868.2|229
1655196300000|2022-06-14 08:45:00|1870.4|1869.2|1869.4|1868.2|1870.9|1869.7|1868.9|1867.7|166
1655196600000|2022-06-14 08:50:00|1869.6|1868.4|1868.4|1867.2|1869.9|1868.7|1868.4|1867.2|110
1655196900000|2022-06-14 08:55:00|1868.6|1867.4|1867.9|1866.7|1869.4|1868.2|1866.9|1865.7|270
1655197200000|2022-06-14 09:00:00|1867.4|1866.2|1868.4|1867.2|1869.4|1868.2|1867.4|1866.2|203
1655197500000|2022-06-14 09:05:00|1868.6|1867.4|1867.9|1866.7|1868.9|1867.7|1866.9|1865.7|130
1655197800000|2022-06-14 09:10:00|1867.6|1866.4|1866.4|1865.2|1867.9|1866.7|1865.9|1864.7|189
1655198100000|2022-06-14 09:15:00|1866.1|1864.9|1867.9|1866.7|1868.4|1867.2|1865.4|1864.2|476
1655198400000|2022-06-14 09:20:00|1868.1|1866.9|1869.4|1868.2|1869.4|1868.2|1867.4|1866.2|141
1655198700000|2022-06-14 09:25:00|1868.9|1867.7|1866.9|1865.7|1869.4|1868.2|1866.9|1865.7|201
1655199000000|2022-06-14 09:30:00|1867.4|1866.2|1866.4|1865.2|1868.4|1867.2|1866.4|1865.2|101
1655199300000|2022-06-14 09:35:00|1866.9|1865.7|1868.6|1867.4|1869.4|1868.2|1866.4|1865.2|178
1655199600000|2022-06-14 09:40:00|1868.9|1867.7|1868.9|1867.7|1869.4|1868.2|1868.1|1866.9|119
1655199900000|2022-06-14 09:45:00|1868.6|1867.4|1868.4|1867.2|1868.9|1867.7|1867.4|1866.2|339
1655200200000|2022-06-14 09:50:00|1867.9|1866.7|1867.9|1866.7|1868.9|1867.7|1867.4|1866.2|224
1655200500000|2022-06-14 09:55:00|1867.4|1866.2|1866.4|1865.2|1867.9|1866.7|1866.4|1865.2|126
1655200800000|2022-06-14 10:00:00|1866.6|1865.4|1864.4|1863.2|1866.6|1865.4|1863.4|1862.2|297
1655201100000|2022-06-14 10:05:00|1864.1|1862.9|1866.4|1865.2|1866.4|1865.2|1863.9|1862.7|267
1655201400000|2022-06-14 10:10:00|1866.1|1864.9|1863.4|1862.2|1866.4|1865.2|1863.4|1862.2|116
1655201700000|2022-06-14 10:15:00|1863.9|1862.7|1861.9|1860.7|1863.9|1862.7|1861.9|1860.7|379
1655202000000|2022-06-14 10:20:00|1862.1|1860.9|1862.6|1861.4|1863.4|1862.2|1861.4|1860.2|131
1655202300000|2022-06-14 10:25:00|1862.4|1861.2|1862.4|1861.2|1862.9|1861.7|1861.4|1860.2|98
1655202600000|2022-06-14 10:30:00|1861.9|1860.7|1864.9|1863.7|1865.9|1864.7|1861.9|1860.7|507
1655202900000|2022-06-14 10:35:00|1864.4|1863.2|1864.4|1863.2|1865.4|1864.2|1863.4|1862.2|69
1655203200000|2022-06-14 10:40:00|1863.9|1862.7|1864.4|1863.2|1864.9|1863.7|1863.4|1862.2|113
1655203500000|2022-06-14 10:45:00|1864.9|1863.7|1865.4|1864.2|1866.4|1865.2|1864.6|1863.4|90
1655203800000|2022-06-14 10:50:00|1865.6|1864.4|1864.9|1863.7|1865.9|1864.7|1864.9|1863.7|131
1655204100000|2022-06-14 10:55:00|1864.4|1863.2|1863.4|1862.2|1864.9|1863.7|1863.4|1862.2|238
1655204400000|2022-06-14 11:00:00|1863.9|1862.7|1863.4|1862.2|1864.4|1863.2|1861.9|1860.7|103
1655204700000|2022-06-14 11:05:00|1863.1|1861.9|1861.9|1860.7|1863.6|1862.4|1861.6|1860.4|52
1655205000000|2022-06-14 11:10:00|1862.1|1860.9|1864.9|1863.7|1864.9|1863.7|1862.1|1860.9|48
1655205300000|2022-06-14 11:15:00|1865.1|1863.9|1864.9|1863.7|1865.4|1864.2|1864.4|1863.2|47
1655205600000|2022-06-14 11:20:00|1865.1|1863.9|1866.9|1865.7|1866.9|1865.7|1865.1|1863.9|126
1655205900000|2022-06-14 11:25:00|1867.1|1865.9|1865.4|1864.2|1867.4|1866.2|1865.4|1864.2|102
1655206200000|2022-06-14 11:30:00|1864.9|1863.7|1864.9|1863.7|1865.9|1864.7|1864.9|1863.7|40
1655206500000|2022-06-14 11:35:00|1864.4|1863.2|1864.4|1863.2|1864.6|1863.4|1863.4|1862.2|32
1655206800000|2022-06-14 11:40:00|1863.9|1862.7|1863.6|1862.4|1864.4|1863.2|1862.9|1861.7|92
1655207100000|2022-06-14 11:45:00|1863.9|1862.7|1863.4|1862.2|1863.9|1862.7|1862.9|1861.7|68
1655207400000|2022-06-14 11:50:00|1863.9|1862.7|1862.9|1861.7|1864.4|1863.2|1862.9|1861.7|77
1655207700000|2022-06-14 11:55:00|1863.1|1861.9|1862.4|1861.2|1863.9|1862.7|1862.4|1861.2|94
1655208000000|2022-06-14 12:00:00|1862.9|1861.7|1865.6|1864.4|1867.4|1866.2|1862.4|1861.2|287
1655208300000|2022-06-14 12:05:00|1865.4|1864.2|1865.9|1864.7|1866.4|1865.2|1865.4|1864.2|71
1655208600000|2022-06-14 12:10:00|1865.4|1864.2|1864.9|1863.7|1865.9|1864.7|1864.4|1863.2|69
1655208900000|2022-06-14 12:15:00|1865.4|1864.2|1865.4|1864.2|1866.4|1865.2|1864.9|1863.7|45
1655209200000|2022-06-14 12:20:00|1865.6|1864.4|1865.9|1864.7|1866.9|1865.7|1865.4|1864.2|48
1655209500000|2022-06-14 12:25:00|1865.4|1864.2|1865.4|1864.2|1866.4|1865.2|1865.4|1864.2|46
1655209800000|2022-06-14 12:30:00|1865.9|1864.7|1870.9|1869.7|1870.9|1869.7|1865.9|1864.7|640
1655210100000|2022-06-14 12:35:00|1870.6|1869.4|1871.1|1869.9|1871.4|1870.2|1869.1|1867.9|429
1655210400000|2022-06-14 12:40:00|1871.4|1870.2|1873.1|1871.9|1874.9|1873.7|1870.9|1869.7|686
1655210700000|2022-06-14 12:45:00|1873.4|1872.2|1869.9|1868.7|1873.4|1872.2|1869.9|1868.7|182
1655211000000|2022-06-14 12:50:00|1870.4|1869.2|1872.1|1870.9|1873.4|1872.2|1869.4|1868.2|442
1655211300000|2022-06-14 12:55:00|1872.4|1871.2|1871.6|1870.4|1872.9|1871.7|1871.4|1870.2|103
1655211600000|2022-06-14 13:00:00|1872.4|1871.2|1872.9|1871.7|1872.9|1871.7|1871.4|1870.2|125
1655211900000|2022-06-14 13:05:00|1872.4|1871.2|1870.4|1869.2|1872.9|1871.7|1869.9|1868.7|226
1655212200000|2022-06-14 13:10:00|1870.1|1868.9|1870.4|1869.2|1870.9|1869.7|1869.9|1868.7|83
1655212500000|2022-06-14 13:15:00|1870.6|1869.4|1872.9|1871.7|1873.4|1872.2|1870.6|1869.4|130
1655212800000|2022-06-14 13:20:00|1872.4|1871.2|1873.4|1872.2|1873.9|1872.7|1872.4|1871.2|106
1655213100000|2022-06-14 13:25:00|1872.9|1871.7|1871.4|1870.2|1873.1|1871.9|1871.4|1870.2|71
1655213400000|2022-06-14 13:30:00|1871.9|1870.7|1870.9|1869.7|1872.9|1871.7|1868.9|1867.7|284
1655213700000|2022-06-14 13:35:00|1871.1|1869.9|1869.9|1868.7|1871.4|1870.2|1869.4|1868.2|140
1655214000000|2022-06-14 13:40:00|1869.4|1868.2|1864.9|1863.7|1869.4|1868.2|1864.9|1863.7|372
1655214300000|2022-06-14 13:45:00|1865.1|1863.9|1868.9|1867.7|1870.4|1869.2|1864.9|1863.7|204
1655214600000|2022-06-14 13:50:00|1869.1|1867.9|1872.9|1871.7|1872.9|1871.7|1866.9|1865.7|259
1655214900000|2022-06-14 13:55:00|1872.4|1871.2|1874.9|1873.7|1875.4|1874.2|1872.4|1871.2|233
1655215200000|2022-06-14 14:00:00|1874.4|1873.2|1873.9|1872.7|1876.6|1875.4|1873.9|1872.7|240
1655215500000|2022-06-14 14:05:00|1873.6|1872.4|1871.4|1870.2|1874.4|1873.2|1870.9|1869.7|107
1655215800000|2022-06-14 14:10:00|1870.9|1869.7|1870.4|1869.2|1872.4|1871.2|1869.9|1868.7|142
1655216100000|2022-06-14 14:15:00|1869.9|1868.7|1868.1|1866.9|1870.4|1869.2|1868.1|1866.9|193
1655216400000|2022-06-14 14:20:00|1868.4|1867.2|1867.4|1866.2|1868.4|1867.2|1865.9|1864.7|225
1655216700000|2022-06-14 14:25:00|1866.9|1865.7|1864.1|1862.9|1867.4|1866.2|1864.1|1862.9|406
1655217000000|2022-06-14 14:30:00|1864.4|1863.2|1865.9|1864.7|1866.9|1865.7|1863.4|1862.2|355
1655217300000|2022-06-14 14:35:00|1866.1|1864.9|1865.9|1864.7|1867.4|1866.2|1864.9|1863.7|163
1655217600000|2022-06-14 14:40:00|1865.4|1864.2|1864.4|1863.2|1865.9|1864.7|1862.4|1861.2|227
1655217900000|2022-06-14 14:45:00|1864.6|1863.4|1868.1|1866.9|1868.1|1866.9|1863.9|1862.7|404
1655218200000|2022-06-14 14:50:00|1867.9|1866.7|1867.4|1866.2|1869.9|1868.7|1867.4|1866.2|254
1655218500000|2022-06-14 14:55:00|1867.1|1865.9|1867.6|1866.4|1868.9|1867.7|1866.9|1865.7|82
1655218800000|2022-06-14 15:00:00|1867.4|1866.2|1868.9|1867.7|1869.9|1868.7|1867.4|1866.2|183
1655219100000|2022-06-14 15:05:00|1868.4|1867.2|1865.4|1864.2|1868.9|1867.7|1865.4|1864.2|734
1655219400000|2022-06-14 15:10:00|1865.9|1864.7|1864.9|1863.7|1866.1|1864.9|1864.9|1863.7|364
1655219700000|2022-06-14 15:15:00|1865.1|1863.9|1865.4|1864.2|1865.9|1864.7|1863.9|1862.7|97
1655220000000|2022-06-14 15:20:00|1865.1|1863.9|1864.9|1863.7|1865.4|1864.2|1862.9|1861.7|504
1655220300000|2022-06-14 15:25:00|1865.4|1864.2|1863.4|1862.2|1865.9|1864.7|1863.4|1862.2|386
1655220600000|2022-06-14 15:30:00|1863.6|1862.4|1863.9|1862.7|1864.4|1863.2|1861.9|1860.7|520
1655220900000|2022-06-14 15:35:00|1864.4|1863.2|1862.9|1861.7|1864.9|1863.7|1861.9|1860.7|434
1655221200000|2022-06-14 15:40:00|1863.4|1862.2|1863.9|1862.7|1864.4|1863.2|1862.4|1861.2|365
1655221500000|2022-06-14 15:45:00|1863.4|1862.2|1862.4|1861.2|1864.4|1863.2|1862.4|1861.2|155
1655221800000|2022-06-14 15:50:00|1862.9|1861.7|1861.9|1860.7|1862.9|1861.7|1861.4|1860.2|449
1655222100000|2022-06-14 15:55:00|1861.4|1860.2|1861.9|1860.7|1862.9|1861.7|1861.4|1860.2|392
1655222400000|2022-06-14 16:00:00|1861.4|1860.2|1859.4|1858.2|1861.4|1860.2|1858.4|1857.2|236
1655222700000|2022-06-14 16:05:00|1858.9|1857.7|1859.9|1858.7|1859.9|1858.7|1858.9|1857.7|40
1655223000000|2022-06-14 16:10:00|1859.6|1858.4|1858.4|1857.2|1859.9|1858.7|1858.4|1857.2|130
1655223300000|2022-06-14 16:15:00|1857.9|1856.7|1860.4|1859.2|1860.6|1859.4|1857.9|1856.7|381
1655223600000|2022-06-14 16:20:00|1860.9|1859.7|1858.9|1857.7|1861.4|1860.2|1858.9|1857.7|145
1655223900000|2022-06-14 16:25:00|1858.4|1857.2|1858.4|1857.2|1859.4|1858.2|1858.4|1857.2|322
1655224200000|2022-06-14 16:30:00|1858.6|1857.4|1857.9|1856.7|1858.9|1857.7|1856.9|1855.7|88
1655224500000|2022-06-14 16:35:00|1857.4|1856.2|1856.9|1855.7|1858.4|1857.2|1856.4|1855.2|94
1655224800000|2022-06-14 16:40:00|1856.4|1855.2|1856.9|1855.7|1857.9|1856.7|1856.4|1855.2|248
1655225100000|2022-06-14 16:45:00|1857.4|1856.2|1858.4|1857.2|1858.4|1857.2|1856.9|1855.7|67
1655225400000|2022-06-14 16:50:00|1858.1|1856.9|1858.9|1857.7|1858.9|1857.7|1856.9|1855.7|56
1655225700000|2022-06-14 16:55:00|1858.6|1857.4|1860.1|1858.9|1860.4|1859.2|1858.6|1857.4|75
1655226000000|2022-06-14 17:00:00|1860.4|1859.2|1860.4|1859.2|1861.4|1860.2|1859.4|1858.2|94
1655226300000|2022-06-14 17:05:00|1860.9|1859.7|1862.4|1861.2|1862.9|1861.7|1859.9|1858.7|129
1655226600000|2022-06-14 17:10:00|1862.9|1861.7|1861.9|1860.7|1863.4|1862.2|1861.4|1860.2|58
1655226900000|2022-06-14 17:15:00|1862.4|1861.2|1864.9|1863.7|1865.9|1864.7|1861.9|1860.7|280
1655227200000|2022-06-14 17:20:00|1864.6|1863.4|1864.9|1863.7|1866.9|1865.7|1864.4|1863.2|81
1655227500000|2022-06-14 17:25:00|1864.4|1863.2|1861.1|1859.9|1864.6|1863.4|1860.9|1859.7|174
1655227800000|2022-06-14 17:30:00|1860.9|1859.7|1858.9|1857.7|1861.9|1860.7|1858.9|1857.7|206
1655228100000|2022-06-14 17:35:00|1859.1|1857.9|1857.9|1856.7|1859.9|1858.7|1857.9|1856.7|183
1655228400000|2022-06-14 17:40:00|1857.4|1856.2|1856.4|1855.2|1857.9|1856.7|1855.9|1854.7|219
1655228700000|2022-06-14 17:45:00|1856.6|1855.4|1856.4|1855.2|1856.9|1855.7|1854.9|1853.7|153
1655229000000|2022-06-14 17:50:00|1856.6|1855.4|1857.9|1856.7|1858.4|1857.2|1855.9|1854.7|79
1655229300000|2022-06-14 17:55:00|1857.6|1856.4|1857.9|1856.7|1859.4|1858.2|1857.6|1856.4|62
1655229600000|2022-06-14 18:00:00|1858.4|1857.2|1859.4|1858.2|1859.9|1858.7|1857.9|1856.7|74
1655229900000|2022-06-14 18:05:00|1859.9|1858.7|1861.6|1860.4|1861.9|1860.7|1859.4|1858.2|80
1655230200000|2022-06-14 18:10:00|1861.9|1860.7|1858.4|1857.2|1861.9|1860.7|1857.9|1856.7|90
1655230500000|2022-06-14 18:15:00|1858.6|1857.4|1859.4|1858.2|1859.4|1858.2|1857.9|1856.7|41
1655230800000|2022-06-14 18:20:00|1859.9|1858.7|1859.4|1858.2|1860.4|1859.2|1858.9|1857.7|52
1655231100000|2022-06-14 18:25:00|1859.6|1858.4|1858.9|1857.7|1859.9|1858.7|1858.4|1857.2|110
1655231400000|2022-06-14 18:30:00|1859.4|1858.2|1859.9|1858.7|1859.9|1858.7|1857.1|1855.9|158
1655231700000|2022-06-14 18:35:00|1860.1|1858.9|1860.4|1859.2|1861.4|1860.2|1859.4|1858.2|54
1655232000000|2022-06-14 18:40:00|1860.6|1859.4|1857.9|1856.7|1860.9|1859.7|1857.9|1856.7|43
1655232300000|2022-06-14 18:45:00|1858.4|1857.2|1857.4|1856.2|1858.9|1857.7|1856.9|1855.7|60
1655232600000|2022-06-14 18:50:00|1857.1|1855.9|1857.4|1856.2|1858.4|1857.2|1856.4|1855.2|73
1655232900000|2022-06-14 18:55:00|1856.9|1855.7|1857.9|1856.7|1857.9|1856.7|1856.9|1855.7|38
1655233200000|2022-06-14 19:00:00|1858.1|1856.9|1858.9|1857.7|1859.4|1858.2|1857.4|1856.2|121
1655233500000|2022-06-14 19:05:00|1858.4|1857.2|1856.9|1855.7|1858.9|1857.7|1856.9|1855.7|89
1655233800000|2022-06-14 19:10:00|1857.4|1856.2|1854.4|1853.2|1857.9|1856.7|1854.4|1853.2|171
1655234100000|2022-06-14 19:15:00|1854.9|1853.7|1853.9|1852.7|1854.9|1853.7|1853.4|1852.2|163
1655234400000|2022-06-14 19:20:00|1854.1|1852.9|1853.9|1852.7|1855.9|1854.7|1853.9|1852.7|140
1655234700000|2022-06-14 19:25:00|1854.1|1852.9|1856.9|1855.7|1857.4|1856.2|1853.9|1852.7|176
1655235000000|2022-06-14 19:30:00|1857.4|1856.2|1859.4|1858.2|1860.9|1859.7|1856.9|1855.7|225
1655235300000|2022-06-14 19:35:00|1859.9|1858.7|1862.9|1861.7|1863.9|1862.7|1859.4|1858.2|264
1655235600000|2022-06-14 19:40:00|1863.4|1862.2|1861.9|1860.7|1864.9|1863.7|1861.9|1860.7|213
1655235900000|2022-06-14 19:45:00|1862.4|1861.2|1865.4|1864.2|1865.4|1864.2|1861.4|1860.2|282
1655236200000|2022-06-14 19:50:00|1864.9|1863.7|1862.9|1861.7|1864.9|1863.7|1862.4|1861.2|579
1655236500000|2022-06-14 19:55:00|1863.4|1862.2|1865.9|1864.7|1865.9|1864.7|1862.9|1861.7|390
1655236800000|2022-06-14 20:00:00|1865.4|1864.2|1863.4|1862.2|1865.9|1864.7|1863.4|1862.2|211
1655237100000|2022-06-14 20:05:00|1863.9|1862.7|1864.4|1863.2|1864.9|1863.7|1863.6|1862.4|28
1655237400000|2022-06-14 20:10:00|1864.9|1863.7|1864.4|1863.2|1865.4|1864.2|1864.4|1863.2|89
1655237700000|2022-06-14 20:15:00|1864.1|1862.9|1864.9|1863.7|1864.9|1863.7|1863.9|1862.7|10
1655238000000|2022-06-14 20:20:00|1864.6|1863.4|1865.1|1863.9|1865.4|1864.2|1864.4|1863.2|42
1655238300000|2022-06-14 20:25:00|1864.9|1863.7|1864.4|1863.2|1864.9|1863.7|1864.4|1863.2|3
1655238600000|2022-06-14 20:30:00|1864.1|1862.9|1864.9|1863.7|1865.4|1864.2|1864.1|1862.9|8
1655238900000|2022-06-14 20:35:00|1865.4|1864.2|1865.4|1864.2|1865.4|1864.2|1864.9|1863.7|2
1655239200000|2022-06-14 20:40:00|1865.9|1864.7|1865.4|1864.2|1865.9|1864.7|1865.4|1864.2|9
1655239500000|2022-06-14 20:45:00|1864.9|1863.7|1864.4|1863.2|1865.4|1864.2|1864.4|1863.2|51
1655239800000|2022-06-14 20:50:00|1864.6|1863.4|1866.6|1864.6|1866.6|1864.6|1864.6|1863.4|25
1655240100000|2022-06-14 20:55:00|1866.4|1864.4|1866.6|1864.6|1866.7|1864.7|1866.1|1864.1|0
1655240400000|2022-06-14 21:00:00|1866.3|1864.3|1866.7|1864.7|1866.7|1864.7|1866.3|1864.3|3
1655240700000|2022-06-14 21:05:00|1866.8|1864.8|1866.3|1864.3|1866.8|1864.8|1866|1864|0
1655241000000|2022-06-14 21:10:00|1866.4|1864.4|1866.5|1864.5|1866.5|1864.5|1866.4|1864.4|0
1655241300000|2022-06-14 21:15:00|1866.4|1864.4|1866.2|1864.2|1866.5|1864.5|1866.2|1864.2|0
1655241600000|2022-06-14 21:20:00|1866.3|1864.3|1866.3|1864.3|1866.3|1864.3|1866.3|1864.3|0
1655241900000|2022-06-14 21:25:00|1866.2|1864.2|1866.2|1864.2|1866.2|1864.2|1866.2|1864.2|0
1655242500000|2022-06-14 21:35:00|1866.3|1864.3|1866.3|1864.3|1866.3|1864.3|1866.3|1864.3|0
1655242800000|2022-06-14 21:40:00|1866.4|1864.4|1866.7|1864.7|1866.7|1864.7|1866.3|1864.3|0
1655243100000|2022-06-14 21:45:00|1866.6|1864.6|1866.7|1864.7|1866.7|1864.7|1866.6|1864.6|0
1655243400000|2022-06-14 21:50:00|1866.6|1864.6|1866.5|1864.5|1866.6|1864.6|1866.4|1864.4|0
1655243700000|2022-06-14 21:55:00|1866.4|1864.4|1866.5|1864.5|1866.5|1864.5|1866.4|1864.4|0
1655244000000|2022-06-14 22:00:00|1866.9|1864.9|1869.1|1867.1|1869.2|1867.2|1866.9|1864.9|0
1655244300000|2022-06-14 22:05:00|1869|1867|1868.6|1866.6|1869.2|1867.2|1868.5|1866.5|0
1655244600000|2022-06-14 22:10:00|1868.8|1866.8|1869.6|1867.6|1869.8|1867.8|1868.6|1866.6|0
1655244900000|2022-06-14 22:15:00|1869.3|1867.3|1868|1866|1869.3|1867.3|1868|1866|0
1655245200000|2022-06-14 22:20:00|1868.1|1866.1|1868.6|1866.6|1868.6|1866.6|1868|1866|0
1655245500000|2022-06-14 22:25:00|1868.5|1866.5|1868.5|1866.5|1868.6|1866.6|1868.5|1866.5|0
1655245800000|2022-06-14 22:30:00|1868.4|1866.4|1868.5|1866.5|1868.5|1866.5|1868.1|1866.1|0
1655246100000|2022-06-14 22:35:00|1868.4|1866.4|1869.1|1867.1|1869.1|1867.1|1868.4|1866.4|0
1655246400000|2022-06-14 22:40:00|1870|1868|1869.7|1867.7|1870.1|1868.1|1869.6|1867.6|0
1655246700000|2022-06-14 22:45:00|1869.3|1867.3|1870.1|1868.1|1870.2|1868.2|1869.3|1867.3|0
1655247000000|2022-06-14 22:50:00|1870|1868|1869.6|1867.6|1870|1868|1869.6|1867.6|0
1655247300000|2022-06-14 22:55:00|1869.5|1867.5|1869.2|1867.2|1869.5|1867.5|1869.2|1867.2|0
1655247600000|2022-06-14 23:00:00|1869.1|1867.1|1867.7|1865.7|1869.1|1867.1|1867.6|1865.6|0
1655247900000|2022-06-14 23:05:00|1867.8|1865.8|1867.6|1865.6|1868|1866|1867.5|1865.5|0
1655248200000|2022-06-14 23:10:00|1867.5|1865.5|1866.4|1864.4|1867.5|1865.5|1865.8|1863.8|0
1655248500000|2022-06-14 23:15:00|1866.5|1864.5|1866.4|1864.4|1866.5|1864.5|1865.4|1863.4|0
1655248800000|2022-06-14 23:20:00|1866.5|1864.5|1868|1866|1868.4|1866.4|1866.4|1864.4|0
1655249100000|2022-06-14 23:25:00|1868.1|1866.1|1868.3|1866.3|1868.7|1866.7|1867.9|1865.9|0
1655249400000|2022-06-14 23:30:00|1868.5|1866.5|1869.3|1867.3|1869.4|1867.4|1868.3|1866.3|0
1655249700000|2022-06-14 23:35:00|1869.4|1867.4|1869.3|1867.3|1869.7|1867.7|1867.8|1865.8|0
1655250000000|2022-06-14 23:40:00|1869.2|1867.2|1869.9|1867.9|1870|1868|1867.6|1865.6|0
1655250300000|2022-06-14 23:45:00|1870|1868|1868.9|1867.7|1870.3|1868.7|1867.1|1865.9|1525
1655250600000|2022-06-14 23:50:00|1869.4|1868.2|1873.4|1872.2|1873.4|1872.2|1869.4|1868.2|602
1655250900000|2022-06-14 23:55:00|1873.9|1872.7|1873.9|1872.7|1874.9|1873.7|1871.9|1870.7|646
1655251200000|2022-06-15 00:00:00|1873.7|1872.9|1876.2|1875.4|1877.2|1876.4|1872.2|1871.4|2798
1655251500000|2022-06-15 00:05:00|1875.7|1874.9|1870.7|1869.9|1875.7|1874.9|1869.7|1868.9|1694
1655251800000|2022-06-15 00:10:00|1870.2|1869.4|1871.2|1870.4|1871.4|1870.6|1869.2|1868.4|1040
1655252100000|2022-06-15 00:15:00|1870.9|1870.1|1871.2|1870.4|1872.2|1871.4|1869.7|1868.9|726
1655252400000|2022-06-15 00:20:00|1871.7|1870.9|1869.2|1868.4|1872.2|1871.4|1869.2|1868.4|569
1655252700000|2022-06-15 00:25:00|1868.7|1867.9|1870.2|1869.4|1870.2|1869.4|1867.7|1866.9|891
1655253000000|2022-06-15 00:30:00|1869.7|1868.9|1870.2|1869.4|1872.2|1871.4|1869.2|1868.4|717
1655253300000|2022-06-15 00:35:00|1869.7|1868.9|1868.2|1867.4|1869.7|1868.9|1867.7|1866.9|658
1655253600000|2022-06-15 00:40:00|1867.7|1866.9|1866.7|1865.9|1867.7|1866.9|1865.7|1864.9|1155
1655253900000|2022-06-15 00:45:00|1867.2|1866.4|1866.2|1865.4|1867.7|1866.9|1865.7|1864.9|670
1655254200000|2022-06-15 00:50:00|1865.7|1864.9|1863.7|1862.9|1865.7|1864.9|1863.7|1862.9|1019
1655254500000|2022-06-15 00:55:00|1864.2|1863.4|1865.2|1864.4|1865.7|1864.9|1863.2|1862.4|829
1655254800000|2022-06-15 01:00:00|1865.4|1864.6|1867.2|1866.4|1868.2|1867.4|1864.7|1863.9|553
1655255100000|2022-06-15 01:05:00|1866.7|1865.9|1866.2|1865.4|1867.2|1866.4|1865.7|1864.9|655
1655255400000|2022-06-15 01:10:00|1866.7|1865.9|1863.7|1862.9|1866.7|1865.9|1863.7|1862.9|671
1655255700000|2022-06-15 01:15:00|1863.2|1862.4|1866.2|1865.4|1866.7|1865.9|1863.2|1862.4|574
1655256000000|2022-06-15 01:20:00|1866.7|1865.9|1868.1|1867.3|1868.2|1867.4|1866.2|1865.4|524
1655256300000|2022-06-15 01:25:00|1868.6|1867.8|1868.1|1867.3|1869.1|1868.3|1867.6|1866.8|465
1655256600000|2022-06-15 01:30:00|1867.6|1866.8|1868.6|1867.8|1868.6|1867.8|1867.1|1866.3|524
1655256900000|2022-06-15 01:35:00|1868.1|1867.3|1866.1|1865.3|1868.1|1867.3|1865.6|1864.8|914
1655257200000|2022-06-15 01:40:00|1866.6|1865.8|1868.1|1867.3|1868.6|1867.8|1865.6|1864.8|299
1655257500000|2022-06-15 01:45:00|1867.6|1866.8|1866.6|1865.8|1868.1|1867.3|1866.1|1865.3|308
1655257800000|2022-06-15 01:50:00|1867.1|1866.3|1865.1|1864.3|1867.1|1866.3|1865.1|1864.3|422
1655258100000|2022-06-15 01:55:00|1865.6|1864.8|1865.6|1864.8|1866.1|1865.3|1865.6|1864.8|416
1655258400000|2022-06-15 02:00:00|1866.1|1865.3|1867.6|1866.8|1867.6|1866.8|1865.6|1864.8|674
1655258700000|2022-06-15 02:05:00|1867.1|1866.3|1867.6|1866.8|1867.6|1866.8|1866.1|1865.3|453
1655259000000|2022-06-15 02:10:00|1867.1|1866.3|1868.1|1867.3|1868.1|1867.3|1867.1|1866.3|442
1655259300000|2022-06-15 02:15:00|1867.6|1866.8|1865.6|1864.8|1868.1|1867.3|1865.1|1864.3|528
1655259600000|2022-06-15 02:20:00|1866.1|1865.3|1866.1|1865.3|1866.6|1865.8|1866.1|1865.3|309
1655259900000|2022-06-15 02:25:00|1865.6|1864.8|1863.6|1862.8|1866.6|1865.8|1863.6|1862.8|1046
1655260200000|2022-06-15 02:30:00|1863.1|1862.3|1863.1|1862.3|1863.6|1862.8|1862.1|1861.3|326
1655260500000|2022-06-15 02:35:00|1862.6|1861.8|1864.1|1863.3|1864.6|1863.8|1862.6|1861.8|280
1655260800000|2022-06-15 02:40:00|1864.6|1863.8|1863.6|1862.8|1865.1|1864.3|1863.6|1862.8|292
1655261100000|2022-06-15 02:45:00|1864.1|1863.3|1863.6|1862.8|1864.6|1863.8|1863.1|1862.3|150
1655261400000|2022-06-15 02:50:00|1863.1|1862.3|1862.6|1861.8|1863.6|1862.8|1862.6|1861.8|74
1655261700000|2022-06-15 02:55:00|1863.1|1862.3|1862.8|1862|1863.6|1862.8|1862.6|1861.8|200
1655262000000|2022-06-15 03:00:00|1863.1|1862.3|1863.1|1862.3|1863.6|1862.8|1862.6|1861.8|107
1655262300000|2022-06-15 03:05:00|1863.6|1862.8|1862.6|1861.8|1863.6|1862.8|1862.6|1861.8|149
1655262600000|2022-06-15 03:10:00|1863.1|1862.3|1863.1|1862.3|1863.6|1862.8|1862.6|1861.8|139
1655262900000|2022-06-15 03:15:00|1863.6|1862.8|1863.1|1862.3|1863.6|1862.8|1862.1|1861.3|366
1655263200000|2022-06-15 03:20:00|1863.6|1862.8|1863.6|1862.8|1863.6|1862.8|1863.6|1862.8|39
1655263500000|2022-06-15 03:25:00|1863.1|1862.3|1864.1|1863.3|1864.1|1863.3|1863.1|1862.3|250
1655263800000|2022-06-15 03:30:00|1863.6|1862.8|1863.6|1862.8|1864.1|1863.3|1863.1|1862.3|849
1655264100000|2022-06-15 03:35:00|1863.1|1862.3|1863.1|1862.3|1863.6|1862.8|1861.6|1860.8|843
1655264400000|2022-06-15 03:40:00|1863.6|1862.8|1863.1|1862.3|1863.6|1862.8|1862.6|1861.8|449
1655264700000|2022-06-15 03:45:00|1863.6|1862.8|1863.1|1862.3|1863.6|1862.8|1862.6|1861.8|458
1655265000000|2022-06-15 03:50:00|1863.6|1862.8|1862.6|1861.8|1863.6|1862.8|1862.6|1861.8|164
1655265300000|2022-06-15 03:55:00|1862.8|1862|1862.6|1861.8|1863.1|1862.3|1862.6|1861.8|562
1655265600000|2022-06-15 04:00:00|1862.1|1861.3|1863.1|1862.3|1863.1|1862.3|1862.1|1861.3|434
1655265900000|2022-06-15 04:05:00|1862.6|1861.8|1862.1|1861.3|1862.6|1861.8|1862.1|1861.3|365
1655266200000|2022-06-15 04:10:00|1861.6|1860.8|1861.1|1860.3|1861.6|1860.8|1861.1|1860.3|468
1655266500000|2022-06-15 04:15:00|1860.8|1860|1861.1|1860.3|1861.6|1860.8|1860.6|1859.8|552
1655266800000|2022-06-15 04:20:00|1861.6|1860.8|1861.1|1860.3|1861.6|1860.8|1861.1|1860.3|228
1655267100000|2022-06-15 04:25:00|1861.6|1860.8|1861.1|1860.3|1861.6|1860.8|1860.6|1859.8|422
1655267400000|2022-06-15 04:30:00|1860.6|1859.8|1861.6|1860.8|1861.6|1860.8|1860.6|1859.8|431
1655267700000|2022-06-15 04:35:00|1861.1|1860.3|1861.6|1860.8|1861.6|1860.8|1861.1|1860.3|183
1655268000000|2022-06-15 04:40:00|1862.1|1861.3|1862.1|1861.3|1862.1|1861.3|1861.6|1860.8|530
1655268300000|2022-06-15 04:45:00|1861.6|1860.8|1861.1|1860.3|1862.1|1861.3|1861.1|1860.3|350
1655268600000|2022-06-15 04:50:00|||||||||68
1655268900000|2022-06-15 04:55:00|1860.6|1859.8|1860.1|1859.3|1860.6|1859.8|1859.8|1859|863
1655269200000|2022-06-15 05:00:00|1860.6|1859.8|1860.1|1859.3|1860.6|1859.8|1859.6|1858.8|569
1655269500000|2022-06-15 05:05:00|1859.6|1858.8|1858.1|1857.3|1859.6|1858.8|1858.1|1857.3|1051
1655269800000|2022-06-15 05:10:00|1858.6|1857.8|1857.1|1856.3|1858.6|1857.8|1856.6|1855.8|1290
1655270100000|2022-06-15 05:15:00|1857.6|1856.8|1858.6|1857.8|1858.6|1857.8|1857.6|1856.8|714
1655270400000|2022-06-15 05:20:00|1859.1|1858.3|1857.6|1856.8|1859.1|1858.3|1857.6|1856.8|437
1655270700000|2022-06-15 05:25:00|1858.1|1857.3|1856.6|1855.8|1858.1|1857.3|1856.6|1855.8|966
1655271000000|2022-06-15 05:30:00|1857.1|1856.3|1856.6|1855.8|1857.1|1856.3|1856.6|1855.8|515
1655271300000|2022-06-15 05:35:00|1857.1|1856.3|1858.1|1857.3|1858.1|1857.3|1857.1|1856.3|659
1655271600000|2022-06-15 05:40:00|1857.6|1856.8|1857.6|1856.8|1858.1|1857.3|1857.1|1856.3|636
1655271900000|2022-06-15 05:45:00|1858.1|1857.3|1857.6|1856.8|1858.1|1857.3|1857.6|1856.8|926
1655272200000|2022-06-15 05:50:00|1858.1|1857.3|1859.6|1858.8|1859.6|1858.8|1857.6|1856.8|1319
1655272500000|2022-06-15 05:55:00|1859.1|1858.3|1855.1|1854.3|1860.6|1859.8|1855.1|1854.3|4540
1655272800000|2022-06-15 06:00:00|1854.6|1853.8|1853.6|1852.8|1856.1|1855.3|1852.1|1851.3|5057
1655273100000|2022-06-15 06:05:00|1854.1|1853.3|1856.7|1854.7|1856.7|1855.8|1854.1|1853.3|2349
1655273400000|2022-06-15 06:10:00|1856.6|1854.6|1856.5|1854.5|1856.9|1854.9|1855.3|1853.3|25
1655273700000|2022-06-15 06:15:00|1856.3|1854.3|1857.5|1855.5|1858.2|1856.2|1855.7|1853.7|871
1655274000000|2022-06-15 06:20:00|1857.7|1855.7|1859.1|1857.1|1859.9|1857.9|1857.5|1855.5|0
1655274300000|2022-06-15 06:25:00|1858.9|1856.9|1858.5|1856.5|1858.9|1856.9|1857.7|1855.7|0
1655274600000|2022-06-15 06:30:00|1858.4|1856.4|1857.3|1855.3|1858.6|1856.6|1856.6|1854.6|0
1655274900000|2022-06-15 06:35:00|1857|1855|1856.2|1854.2|1857.7|1855.7|1855.9|1853.9|0
1655275200000|2022-06-15 06:40:00|1856|1854|1856.8|1854.8|1856.9|1854.9|1855.7|1853.7|0
1655275500000|2022-06-15 06:45:00|1856.9|1854.9|1855.8|1853.8|1857.1|1855.1|1855.8|1853.8|0
1655275800000|2022-06-15 06:50:00|1855.6|1853.6|1855.9|1853.9|1856.3|1854.3|1855.2|1853.2|0
1655276100000|2022-06-15 06:55:00|1855.8|1853.8|1856|1854|1856.9|1854.9|1855.6|1853.6|0
1655276400000|2022-06-15 07:00:00|1856.2|1854.2|1856.5|1854.5|1858|1856|1855.6|1853.6|0
1655276700000|2022-06-15 07:05:00|1856.3|1854.3|1856.4|1854.4|1857.1|1855.1|1855.4|1853.4|0
1655277000000|2022-06-15 07:10:00|1856.5|1854.5|1855.1|1853.1|1857.8|1855.8|1855.1|1853.1|0
1655277300000|2022-06-15 07:15:00|1855.3|1853.3|1857.2|1855.2|1857.8|1855.8|1855|1853|0
1655277600000|2022-06-15 07:20:00|1857.1|1855.1|1855.7|1853.7|1857.1|1855.1|1855.4|1853.4|0
1655277900000|2022-06-15 07:25:00|1855.5|1853.5|1856.2|1854.2|1856.5|1854.5|1854.8|1852.8|0
1655278200000|2022-06-15 07:30:00|1855.9|1853.9|1857.8|1856.6|1857.8|1856.6|1854.8|1853.6|1034
1655278500000|2022-06-15 07:35:00|1858.3|1857.1|1856.8|1855.6|1858.8|1857.6|1856.3|1855.1|713
1655278800000|2022-06-15 07:40:00|1856.3|1855.1|1855.3|1854.1|1856.8|1855.6|1854.3|1853.1|556
1655279100000|2022-06-15 07:45:00|1855.8|1854.6|1852.3|1851.1|1855.8|1854.6|1851.3|1850.1|832
1655279400000|2022-06-15 07:50:00|1851.8|1850.6|1854.8|1853.6|1855|1853.8|1851.8|1850.6|382
1655279700000|2022-06-15 07:55:00|1855.3|1854.1|1857.3|1856.1|1857.3|1856.1|1855.3|1854.1|257
1655280000000|2022-06-15 08:00:00|1856.8|1855.6|1855.8|1854.6|1857.3|1856.1|1855.8|1854.6|161
1655280300000|2022-06-15 08:05:00|1856|1854.8|1858.3|1857.1|1858.8|1857.6|1855.8|1854.6|140
1655280600000|2022-06-15 08:10:00|1858.8|1857.6|1859.8|1858.6|1859.8|1858.6|1858.3|1857.1|57
1655280900000|2022-06-15 08:15:00|1859.3|1858.1|1860.8|1859.6|1860.8|1859.6|1859.3|1858.1|102
1655281200000|2022-06-15 08:20:00|1860.5|1859.3|1861.3|1860.1|1861.3|1860.1|1860.3|1859.1|96
1655281500000|2022-06-15 08:25:00|1861.5|1860.3|1861.8|1860.6|1862.8|1861.6|1861.5|1860.3|148
1655281800000|2022-06-15 08:30:00|1862.3|1861.1|1861.8|1860.6|1862.8|1861.6|1861.3|1860.1|71
1655282100000|2022-06-15 08:35:00|1861.5|1860.3|1862.3|1861.1|1862.3|1861.1|1861.3|1860.1|45
1655282400000|2022-06-15 08:40:00|1862.5|1861.3|1860.3|1859.1|1862.8|1861.6|1860.3|1859.1|105
1655282700000|2022-06-15 08:45:00|1860.8|1859.6|1857.8|1856.6|1860.8|1859.6|1857.8|1856.6|66
1655283000000|2022-06-15 08:50:00|1857.5|1856.3|1857.8|1856.6|1858.3|1857.1|1856.8|1855.6|110
1655283300000|2022-06-15 08:55:00|1857.3|1856.1|1857.3|1856.1|1858.8|1857.6|1856.8|1855.6|58
1655283600000|2022-06-15 09:00:00|1856.8|1855.6|1854.8|1853.6|1856.8|1855.6|1854.8|1853.6|174
1655283900000|2022-06-15 09:05:00|1855|1853.8|1855.8|1854.6|1856.3|1855.1|1854.3|1853.1|175
1655284200000|2022-06-15 09:10:00|1855.3|1854.1|1854.3|1853.1|1855.8|1854.6|1853.8|1852.6|136
1655284500000|2022-06-15 09:15:00|1854.8|1853.6|1854.3|1853.1|1855.3|1854.1|1853.8|1852.6|165
1655284800000|2022-06-15 09:20:00|1854.5|1853.3|1854.3|1853.1|1854.8|1853.6|1853.3|1852.1|112
1655285100000|2022-06-15 09:25:00|1854.5|1853.3|1856.3|1855.1|1856.3|1855.1|1854.3|1853.1|86
1655285400000|2022-06-15 09:30:00|1856.8|1855.6|1857.3|1856.1|1857.8|1856.6|1856.3|1855.1|124
1655285700000|2022-06-15 09:35:00|1857|1855.8|1855.8|1854.6|1857.3|1856.1|1855.3|1854.1|66
1655286000000|2022-06-15 09:40:00|1856|1854.8|1857.8|1856.6|1858.8|1857.6|1855.8|1854.6|131
1655286300000|2022-06-15 09:45:00|1858|1856.8|1857|1855.8|1858.3|1857.1|1856.8|1855.6|64
1655286600000|2022-06-15 09:50:00|1857.3|1856.1|1856.5|1855.3|1857.3|1856.1|1856.3|1855.1|111
1655286900000|2022-06-15 09:55:00|1856.3|1855.1|1857.3|1856.1|1857.3|1856.1|1856|1854.8|85
1655287200000|2022-06-15 10:00:00|1856.8|1855.6|1856.3|1855.1|1857.3|1856.1|1855.8|1854.6|39
1655287500000|2022-06-15 10:05:00|1856|1854.8|1854.8|1853.6|1856.3|1855.1|1854.8|1853.6|58
1655287800000|2022-06-15 10:10:00|1855|1853.8|1855.8|1854.6|1855.8|1854.6|1854.8|1853.6|68
1655288100000|2022-06-15 10:15:00|1856.3|1855.1|1855.8|1854.6|1856.3|1855.1|1855.3|1854.1|25
1655288400000|2022-06-15 10:20:00|1855.3|1854.1|1854.5|1853.3|1855.8|1854.6|1854.5|1853.3|56
1655288700000|2022-06-15 10:25:00|1854.8|1853.6|1854.3|1853.1|1854.8|1853.6|1853.8|1852.6|44
1655289000000|2022-06-15 10:30:00|1854|1852.8|1853.8|1852.6|1855.3|1854.1|1853.8|1852.6|54
1655289300000|2022-06-15 10:35:00|1853.3|1852.1|1854.3|1853.1|1854.8|1853.6|1853.3|1852.1|66
1655289600000|2022-06-15 10:40:00|1854.8|1853.6|1854.3|1853.1|1854.8|1853.6|1854.3|1853.1|54
1655289900000|2022-06-15 10:45:00|1853.8|1852.6|1854.3|1853.1|1854.8|1853.6|1853.8|1852.6|13
1655290200000|2022-06-15 10:50:00|1854.5|1853.3|1854.3|1853.1|1855.3|1854.1|1854.3|1853.1|61
1655290500000|2022-06-15 10:55:00|1854.5|1853.3|1854.3|1853.1|1854.8|1853.6|1854.3|1853.1|56
1655290800000|2022-06-15 11:00:00|1854.5|1853.3|1853.5|1852.3|1855.3|1854.1|1853.5|1852.3|69
1655291100000|2022-06-15 11:05:00|1853.3|1852.1|1854.3|1853.1|1854.3|1853.1|1852.8|1851.6|65
1655291400000|2022-06-15 11:10:00|1854.5|1853.3|1855.8|1854.6|1855.8|1854.6|1854.3|1853.1|37
1655291700000|2022-06-15 11:15:00|1856|1854.8|1857|1855.8|1857.3|1856.1|1855.8|1854.6|106
1655292000000|2022-06-15 11:20:00|1857.3|1856.1|1858.3|1857.1|1858.3|1857.1|1856.8|1855.6|119
1655292300000|2022-06-15 11:25:00|1858.8|1857.6|1859.3|1858.1|1859.3|1858.1|1858.3|1857.1|133
1655292600000|2022-06-15 11:30:00|1859|1857.8|1860.3|1859.1|1860.3|1859.1|1858.8|1857.6|98
1655292900000|2022-06-15 11:35:00|1860|1858.8|1857.8|1856.6|1860|1858.8|1857.8|1856.6|134
1655293200000|2022-06-15 11:40:00|1858.3|1857.1|1857.8|1856.6|1858.3|1857.1|1857.8|1856.6|70
1655293500000|2022-06-15 11:45:00|1857.5|1856.3|1857.3|1856.1|1857.8|1856.6|1856.8|1855.6|45
1655293800000|2022-06-15 11:50:00|1857.8|1856.6|1859.8|1858.6|1860.3|1859.1|1857.8|1856.6|135
1655294100000|2022-06-15 11:55:00|1859.5|1858.3|1859.8|1858.6|1860.3|1859.1|1859.3|1858.1|79
1655294400000|2022-06-15 12:00:00|1859.5|1858.3|1860.3|1859.1|1860.3|1859.1|1858.5|1857.3|68
1655294700000|2022-06-15 12:05:00|1859.8|1858.6|1858.8|1857.6|1860.3|1859.1|1858.8|1857.6|38
1655295000000|2022-06-15 12:10:00|1859|1857.8|1857.3|1856.1|1860.3|1859.1|1856.3|1855.1|219
1655295300000|2022-06-15 12:15:00|1857|1855.8|1857.3|1856.1|1857.8|1856.6|1856.3|1855.1|71
1655295600000|2022-06-15 12:20:00|1857|1855.8|1858.3|1857.1|1858.8|1857.6|1856.8|1855.6|42
1655295900000|2022-06-15 12:25:00|1858.5|1857.3|1857.3|1856.1|1858.8|1857.6|1857.3|1856.1|25
1655296200000|2022-06-15 12:30:00|1857|1855.8|1857.5|1856.3|1858.8|1857.6|1855.5|1854.3|268
1655296500000|2022-06-15 12:35:00|1857.8|1856.6|1856.8|1855.6|1857.8|1856.6|1856.8|1855.6|171
1655296800000|2022-06-15 12:40:00|1857.3|1856.1|1857.8|1856.6|1857.8|1856.6|1855.8|1854.6|210
1655297100000|2022-06-15 12:45:00|1857.3|1856.1|1859|1857.8|1859.3|1858.1|1857.3|1856.1|81
1655297400000|2022-06-15 12:50:00|1858.8|1857.6|1858.8|1857.6|1859.8|1858.6|1858.5|1857.3|103
1655297700000|2022-06-15 12:55:00|1858.3|1857.1|1859.8|1858.6|1860|1858.8|1858.3|1857.1|50
1655298000000|2022-06-15 13:00:00|1860|1858.8|1858.3|1857.1|1860.8|1859.6|1857.8|1856.6|78
1655298300000|2022-06-15 13:05:00|1858.8|1857.6|1858.8|1857.6|1859.8|1858.6|1858.3|1857.1|123
1655298600000|2022-06-15 13:10:00|1858.5|1857.3|1858.8|1857.6|1859.8|1858.6|1856.8|1855.6|326
1655298900000|2022-06-15 13:15:00|1859|1857.8|1860.8|1859.6|1860.8|1859.6|1858.3|1857.1|35
1655299200000|2022-06-15 13:20:00|1860.5|1859.3|1859.8|1858.6|1861|1859.8|1859.8|1858.6|39
1655299500000|2022-06-15 13:25:00|1860|1858.8|1860.3|1859.1|1860.3|1859.1|1859.8|1858.6|73
1655299800000|2022-06-15 13:30:00|1860.5|1859.3|1860.5|1859.3|1862.3|1861.1|1858.8|1857.6|567
1655300100000|2022-06-15 13:35:00|1860.8|1859.6|1860.8|1859.6|1861.8|1860.6|1858.3|1857.1|437
1655300400000|2022-06-15 13:40:00|1861.3|1860.1|1863.3|1862.1|1864.3|1863.1|1860.8|1859.6|628
1655300700000|2022-06-15 13:45:00|1862.8|1861.6|1862.3|1861.1|1863.3|1862.1|1861.3|1860.1|356
1655301000000|2022-06-15 13:50:00|1862.5|1861.3|1862.8|1861.6|1864.3|1863.1|1862.3|1861.1|249
1655301300000|2022-06-15 13:55:00|1863|1861.8|1863.3|1862.1|1864.8|1863.6|1862.8|1861.6|105
1655301600000|2022-06-15 14:00:00|1862.8|1861.6|1864.8|1863.6|1864.8|1863.6|1862.8|1861.6|66
1655301900000|2022-06-15 14:05:00|1864.5|1863.3|1863.8|1862.6|1865.3|1864.1|1863.8|1862.6|91
1655302200000|2022-06-15 14:10:00|1864|1862.8|1864.3|1863.1|1865.3|1864.1|1863.3|1862.1|114
1655302500000|2022-06-15 14:15:00|1864|1862.8|1863.5|1862.3|1865.3|1864.1|1863.3|1862.1|95
1655302800000|2022-06-15 14:20:00|1863.3|1862.1|1862.8|1861.6|1863.8|1862.6|1861.8|1860.6|217
1655303100000|2022-06-15 14:25:00|1862.3|1861.1|1862.8|1861.6|1862.8|1861.6|1861.3|1860.1|150
1655303400000|2022-06-15 14:30:00|1862.5|1861.3|1861.3|1860.1|1862.8|1861.6|1859.8|1858.6|174
1655303700000|2022-06-15 14:35:00|1861.8|1860.6|1860.8|1859.6|1862.3|1861.1|1860.8|1859.6|202
1655304000000|2022-06-15 14:40:00|1861|1859.8|1860.3|1859.1|1861.8|1860.6|1860.3|1859.1|72
1655304300000|2022-06-15 14:45:00|1860|1858.8|1860.3|1859.1|1860.8|1859.6|1859.3|1858.1|167
1655304600000|2022-06-15 14:50:00|1860|1858.8|1858.3|1857.1|1860.8|1859.6|1858.3|1857.1|125
1655304900000|2022-06-15 14:55:00|1858.8|1857.6|1860.8|1859.6|1860.8|1859.6|1858.3|1857.1|177
1655305200000|2022-06-15 15:00:00|1860.3|1859.1|1860.8|1859.6|1861.3|1860.1|1859.8|1858.6|67
1655305500000|2022-06-15 15:05:00|1860.5|1859.3|1859.3|1858.1|1860.8|1859.6|1859.3|1858.1|45
1655305800000|2022-06-15 15:10:00|1858.8|1857.6|1858.3|1857.1|1859.8|1858.6|1858.3|1857.1|106
1655306100000|2022-06-15 15:15:00|1858|1856.8|1858|1856.8|1858.8|1857.6|1857.8|1856.6|32
1655306400000|2022-06-15 15:20:00|1857.8|1856.6|1858.3|1857.1|1858.5|1857.3|1857.3|1856.1|94
1655306700000|2022-06-15 15:25:00|1858|1856.8|1857.8|1856.6|1858.3|1857.1|1857.3|1856.1|102
1655307000000|2022-06-15 15:30:00|1858.3|1857.1|1857.8|1856.6|1858.8|1857.6|1857.3|1856.1|125
1655307300000|2022-06-15 15:35:00|1857.5|1856.3|1858.3|1857.1|1859|1857.8|1857.5|1856.3|112
1655307600000|2022-06-15 15:40:00|1857.8|1856.6|1857.8|1856.6|1858.3|1857.1|1857.3|1856.1|233
1655307900000|2022-06-15 15:45:00|1857.5|1856.3|1857.3|1856.1|1858.3|1857.1|1857.3|1856.1|93
1655308200000|2022-06-15 15:50:00|1856.8|1855.6|1856.8|1855.6|1857.3|1856.1|1856.3|1855.1|74
1655308500000|2022-06-15 15:55:00|1857.3|1856.1|1858.3|1857.1|1858.3|1857.1|1856.8|1855.6|56
1655308800000|2022-06-15 16:00:00|1857.8|1856.6|1858.5|1857.3|1859.8|1858.6|1857.8|1856.6|115
1655309100000|2022-06-15 16:05:00|1858.8|1857.6|1857.5|1856.3|1858.8|1857.6|1857.3|1856.1|37
1655309400000|2022-06-15 16:10:00|1857.3|1856.1|1858.8|1857.6|1858.8|1857.6|1857.3|1856.1|42
1655309700000|2022-06-15 16:15:00|1858.3|1857.1|1858.3|1857.1|1859.8|1858.6|1857.8|1856.6|68
1655310000000|2022-06-15 16:20:00|1858.5|1857.3|1858.8|1857.6|1859.3|1858.1|1858.3|1857.1|74
1655310300000|2022-06-15 16:25:00|1858.3|1857.1|1859.3|1858.1|1859.3|1858.1|1858.3|1857.1|111
1655310600000|2022-06-15 16:30:00|1858.8|1857.6|1858.3|1857.1|1859.8|1858.6|1858.3|1857.1|75
1655310900000|2022-06-15 16:35:00|1858.5|1857.3|1857.3|1856.1|1858.8|1857.6|1857.3|1856.1|35
1655311200000|2022-06-15 16:40:00|1857.5|1856.3|1856.8|1855.6|1857.8|1856.6|1856.3|1855.1|36
1655311500000|2022-06-15 16:45:00|1856.3|1855.1|1856.8|1855.6|1856.8|1855.6|1856.3|1855.1|53
1655311800000|2022-06-15 16:50:00|1856.5|1855.3|1854.3|1853.1|1856.8|1855.6|1854.3|1853.1|88
1655312100000|2022-06-15 16:55:00|1854.5|1853.3|1853.3|1852.1|1854.5|1853.3|1853.3|1852.1|44
1655312400000|2022-06-15 17:00:00|1853.8|1852.6|1854.5|1853.3|1854.8|1853.6|1853.3|1852.1|34
1655312700000|2022-06-15 17:05:00|1854.8|1853.6|1854.3|1853.1|1854.8|1853.6|1853.8|1852.6|50
1655313000000|2022-06-15 17:10:00|1854|1852.8|1855|1853.8|1855.3|1854.1|1853.8|1852.6|19
1655313300000|2022-06-15 17:15:00|1854.8|1853.6|1855.3|1854.1|1855.8|1854.6|1854.8|1853.6|24
1655313600000|2022-06-15 17:20:00|1855.8|1854.6|1855.3|1854.1|1855.8|1854.6|1854.8|1853.6|33
1655313900000|2022-06-15 17:25:00|1855|1853.8|1856.8|1855.6|1857.3|1856.1|1855|1853.8|16
1655314200000|2022-06-15 17:30:00|1856.5|1855.3|1856.8|1855.6|1857.3|1856.1|1856.3|1855.1|25
1655314500000|2022-06-15 17:35:00|1857.3|1856.1|1857.3|1856.1|1857.3|1856.1|1856.8|1855.6|146
1655314800000|2022-06-15 17:40:00|1857|1855.8|1856.8|1855.6|1857.3|1856.1|1856.8|1855.6|38
1655315100000|2022-06-15 17:45:00|1856.5|1855.3|1855.3|1854.1|1856.8|1855.6|1855.3|1854.1|35
1655315400000|2022-06-15 17:50:00|1854.8|1853.6|1857.8|1856.6|1857.8|1856.6|1853.8|1852.6|39
1655315700000|2022-06-15 17:55:00|1857.3|1856.1|1859.5|1858.3|1860|1858.8|1856.5|1855.3|127
1655316000000|2022-06-15 18:00:00|1859.3|1858.1|1854.5|1853.3|1862.3|1861.1|1852.8|1851.6|334
1655316300000|2022-06-15 18:05:00|1853.8|1852.6|1854|1852.8|1855.5|1854.3|1849|1847.8|203
1655316600000|2022-06-15 18:10:00|1854.3|1853.1|1854|1852.8|1855|1853.8|1851|1849.8|207
1655316900000|2022-06-15 18:15:00|1854.3|1853.1|1856|1854.8|1857.3|1856.1|1852.3|1851.1|149
1655317200000|2022-06-15 18:20:00|1856.3|1855.1|1852.5|1851.3|1857.8|1856.6|1851|1849.8|102
1655317500000|2022-06-15 18:25:00|1852.8|1851.6|1851.8|1850.6|1854.3|1853.1|1851.8|1850.6|92
1655317800000|2022-06-15 18:30:00|1852.3|1851.1|1847.8|1846.6|1852.8|1851.6|1844.8|1843.6|334
1655318100000|2022-06-15 18:35:00|1847.3|1846.1|1858.3|1857.1|1859.8|1858.6|1847.3|1846.1|907
1655318400000|2022-06-15 18:40:00|1857.8|1856.6|1866.3|1865.1|1866.3|1865.1|1857|1855.8|901
1655318700000|2022-06-15 18:45:00|1867.5|1866.3|1864|1862.8|1867.5|1866.3|1863|1861.8|829
1655319000000|2022-06-15 18:50:00|1864.3|1863.1|1861.8|1860.6|1866.3|1865.1|1859.3|1858.1|594
1655319300000|2022-06-15 18:55:00|1862.3|1861.1|1858.5|1857.3|1863.3|1862.1|1857.8|1856.6|883
1655319600000|2022-06-15 19:00:00|1858.3|1857.1|1862|1860.8|1864.8|1863.6|1858|1856.8|724
1655319900000|2022-06-15 19:05:00|1862.3|1861.1|1863.8|1862.6|1864.3|1863.1|1861|1859.8|226
1655320200000|2022-06-15 19:10:00|1863.5|1862.3|1861|1859.8|1864.8|1863.6|1858.8|1857.6|247
1655320500000|2022-06-15 19:15:00|1860.8|1859.6|1863|1861.8|1863.3|1862.1|1858.3|1857.1|372
1655320800000|2022-06-15 19:20:00|1862.8|1861.6|1867.3|1866.1|1867.8|1866.6|1862.8|1861.6|422
1655321100000|2022-06-15 19:25:00|1867.8|1866.6|1868.8|1867.6|1868.8|1867.6|1866.3|1865.1|194
1655321400000|2022-06-15 19:30:00|1868.5|1867.3|1872.8|1871.6|1873.3|1872.1|1866.8|1865.6|362
1655321700000|2022-06-15 19:35:00|1872.5|1871.3|1868.8|1867.6|1873.8|1872.6|1868.3|1867.1|493
1655322000000|2022-06-15 19:40:00|1868.5|1867.3|1867.3|1866.1|1869.3|1868.1|1866.8|1865.6|452
1655322300000|2022-06-15 19:45:00|1867|1865.8|1869.3|1868.1|1869.8|1868.6|1865.8|1864.6|326
1655322600000|2022-06-15 19:50:00|1868.3|1867.1|1865.3|1864.1|1868.3|1867.1|1864.8|1863.6|602
1655322900000|2022-06-15 19:55:00|1865.8|1864.6|1866.5|1865.3|1866.8|1865.6|1865.3|1864.1|269
1655323200000|2022-06-15 20:00:00|1866.3|1865.1|1866.3|1865.1|1866.5|1865.3|1865.8|1864.6|72
1655323500000|2022-06-15 20:05:00|1866|1864.8|1866.8|1865.6|1867.3|1866.1|1866|1864.8|54
1655323800000|2022-06-15 20:10:00|1866.5|1865.3|1865.3|1864.1|1866.8|1865.6|1865.3|1864.1|80
1655324100000|2022-06-15 20:15:00|1865.8|1864.6|1865.5|1864.3|1866.3|1865.1|1865.3|1864.1|30
1655324400000|2022-06-15 20:20:00|1865.8|1864.6|1865.3|1864.1|1866.3|1865.1|1865.3|1864.1|56
1655324700000|2022-06-15 20:25:00|1864.8|1863.6|1864.8|1863.6|1865.3|1864.1|1864.8|1863.6|29
1655325000000|2022-06-15 20:30:00|1865.3|1864.1|1866.3|1865.1|1866.3|1865.1|1865.3|1864.1|28
1655325300000|2022-06-15 20:35:00|1866.8|1865.6|1866.8|1865.6|1866.8|1865.6|1866.8|1865.6|10
1655325600000|2022-06-15 20:40:00|1867|1865.8|1866.8|1865.6|1867|1865.8|1866.8|1865.6|10
1655325900000|2022-06-15 20:45:00|1867|1865.8|1867.3|1866.1|1867.5|1866.3|1866.8|1865.6|33
1655326200000|2022-06-15 20:50:00|1866.8|1865.6|1868.5|1866.5|1868.5|1866.5|1866.5|1865.3|39
1655326500000|2022-06-15 20:55:00|1868.2|1866.2|1867.1|1865.1|1868.4|1866.4|1867.1|1865.1|0
1655326800000|2022-06-15 21:00:00|1867.4|1865.4|1867.3|1865.3|1867.4|1865.4|1867.1|1865.1|1
1655327100000|2022-06-15 21:05:00|1867.4|1865.4|1867.5|1865.5|1867.6|1865.6|1867.4|1865.4|0
1655327400000|2022-06-15 21:10:00|1867.6|1865.6|1867.5|1865.5|1867.6|1865.6|1867.4|1865.4|0
1655327700000|2022-06-15 21:15:00|1867.6|1865.6|1867.7|1865.7|1867.7|1865.7|1867.6|1865.6|0
1655328000000|2022-06-15 21:20:00|1867.8|1865.8|1867.6|1865.6|1867.8|1865.8|1867.6|1865.6|0
1655328300000|2022-06-15 21:25:00|1867.8|1865.8|1868|1866|1868.1|1866.1|1867.8|1865.8|0
1655328600000|2022-06-15 21:30:00|1868.1|1866.1|1868.1|1866.1|1868.1|1866.1|1868|1866|0
1655328900000|2022-06-15 21:35:00|1868.2|1866.2|1868.4|1866.4|1868.4|1866.4|1868.1|1866.1|0
1655329200000|2022-06-15 21:40:00|1868.5|1866.5|1868.7|1866.7|1868.7|1866.7|1868.4|1866.4|0
1655329500000|2022-06-15 21:45:00|1868.6|1866.6|1869|1867|1869|1867|1868.5|1866.5|0
1655329800000|2022-06-15 21:50:00|1868.9|1866.9|1868.7|1866.7|1868.9|1866.9|1868.7|1866.7|0
1655330100000|2022-06-15 21:55:00|1868.8|1866.8|1868.9|1866.9|1868.9|1866.9|1868.8|1866.8|0
1655330400000|2022-06-15 22:00:00|1869.8|1867.8|1871.7|1869.7|1871.7|1869.7|1869.5|1867.5|0
1655330700000|2022-06-15 22:05:00|1871.1|1869.1|1872.2|1870.2|1872.3|1870.3|1871.1|1869.1|0
1655331000000|2022-06-15 22:10:00|1872.4|1870.4|1875|1873|1875.5|1873.5|1872.4|1870.4|0
1655331300000|2022-06-15 22:15:00|1875.6|1873.6|1878.5|1876.5|1878.5|1876.5|1875.5|1873.5|0
1655331600000|2022-06-15 22:20:00|1878.3|1876.3|1878.4|1876.4|1878.4|1876.4|1877|1875|0
1655331900000|2022-06-15 22:25:00|1878.3|1876.3|1878.7|1876.7|1878.7|1876.7|1878.3|1876.3|0
1655332200000|2022-06-15 22:30:00|1878.5|1876.5|1878|1876|1878.7|1876.7|1877.8|1875.8|0
1655332500000|2022-06-15 22:35:00|1877.9|1875.9|1877.4|1875.4|1877.9|1875.9|1877.3|1875.3|0
1655332800000|2022-06-15 22:40:00|1877.3|1875.3|1876.1|1874.1|1877.4|1875.4|1876|1874|0
1655333100000|2022-06-15 22:45:00|1875.9|1873.9|1875.9|1873.9|1875.9|1873.9|1875.9|1873.9|0
1655333400000|2022-06-15 22:50:00|1875.8|1873.8|1875.7|1873.7|1876|1874|1875.7|1873.7|0
1655333700000|2022-06-15 22:55:00|1875.8|1873.8|1876.7|1874.7|1876.7|1874.7|1875.8|1873.8|0
1655334000000|2022-06-15 23:00:00|1877.1|1875.1|1875.8|1873.8|1877.2|1875.2|1875.8|1873.8|0
1655334300000|2022-06-15 23:05:00|1875.9|1873.9|1875|1873|1876|1874|1875|1873|0
1655334600000|2022-06-15 23:10:00|1875.1|1873.1|1874.7|1872.7|1875.1|1873.1|1874.7|1872.7|0
1655334900000|2022-06-15 23:15:00|1874.6|1872.6|1874.5|1872.5|1874.6|1872.6|1874.2|1872.2|0
1655335200000|2022-06-15 23:20:00|1874.6|1872.6|1874.6|1872.6|1874.7|1872.7|1874.6|1872.6|0
1655335500000|2022-06-15 23:25:00|1874.5|1872.5|1874.6|1872.6|1875|1873|1874.3|1872.3|0
1655335800000|2022-06-15 23:30:00|1875.3|1873.3|1876.3|1874.3|1876.9|1874.9|1875.3|1873.3|0
1655336100000|2022-06-15 23:35:00|1876.5|1874.5|1878.9|1876.9|1879.3|1877.3|1876.5|1874.5|0
1655336400000|2022-06-15 23:40:00|1879.3|1877.3|1882.9|1880.9|1882.9|1880.9|1878.4|1876.4|0
1655336700000|2022-06-15 23:45:00|1883.4|1881.4|1880.8|1879.6|1883.4|1881.6|1877.8|1876.6|1140
1655337000000|2022-06-15 23:50:00|1881.3|1880.1|1880.3|1879.1|1882.8|1881.6|1879.3|1878.1|345
1655337300000|2022-06-15 23:55:00|1880.8|1879.6|1882.3|1881.1|1883.3|1882.1|1880.3|1879.1|427
1655337600000|2022-06-16 00:00:00|1882.1|1881.3|1885.6|1884.8|1885.6|1884.8|1878.1|1877.3|2221
1655337900000|2022-06-16 00:05:00|1885.1|1884.3|1884.1|1883.3|1886.6|1885.8|1883.6|1882.8|1359
1655338200000|2022-06-16 00:10:00|1884.3|1883.5|1886.1|1885.3|1886.1|1885.3|1882.1|1881.3|985
1655338500000|2022-06-16 00:15:00|1886.6|1885.8|1888.6|1887.8|1889.1|1888.3|1886.1|1885.3|1095
1655338800000|2022-06-16 00:20:00|1888.1|1887.3|1892.1|1891.3|1892.6|1891.8|1888.1|1887.3|1356
1655339100000|2022-06-16 00:25:00|1891.6|1890.8|1892.6|1891.8|1893.6|1892.8|1891.6|1890.8|1219
1655339400000|2022-06-16 00:30:00|1893.1|1892.3|1890.6|1889.8|1893.6|1892.8|1890.6|1889.8|754
1655339700000|2022-06-16 00:35:00|1890.1|1889.3|1889.6|1888.8|1890.1|1889.3|1888.6|1887.8|400
1655340000000|2022-06-16 00:40:00|1890.1|1889.3|1891.6|1890.8|1892.1|1891.3|1889.6|1888.8|697
1655340300000|2022-06-16 00:45:00|1892.1|1891.3|1891.1|1890.3|1892.6|1891.8|1891.1|1890.3|924
1655340600000|2022-06-16 00:50:00|1890.6|1889.8|1891.1|1890.3|1891.6|1890.8|1890.1|1889.3|597
1655340900000|2022-06-16 00:55:00|1891.6|1890.8|1890.1|1889.3|1891.6|1890.8|1890.1|1889.3|407
1655341200000|2022-06-16 01:00:00|1889.6|1888.8|1891.6|1890.8|1892.1|1891.3|1889.6|1888.8|599
1655341500000|2022-06-16 01:05:00|1891.1|1890.3|1891.1|1890.3|1891.6|1890.8|1890.1|1889.3|403
1655341800000|2022-06-16 01:10:00|1891.6|1890.8|1893.1|1892.3|1893.6|1892.8|1891.6|1890.8|550
1655342100000|2022-06-16 01:15:00|1892.6|1891.8|1892.6|1891.8|1893.1|1892.3|1891.6|1890.8|331
1655342400000|2022-06-16 01:20:00|1892.1|1891.3|1889.1|1888.3|1892.6|1891.8|1889.1|1888.3|423
1655342700000|2022-06-16 01:25:00|1888.6|1887.8|1889.6|1888.8|1890.6|1889.8|1888.1|1887.3|571
1655343000000|2022-06-16 01:30:00|1889.3|1888.5|1887.1|1886.3|1889.6|1888.8|1887.1|1886.3|513
1655343300000|2022-06-16 01:35:00|1887.6|1886.8|1887.1|1886.3|1889.1|1888.3|1886.6|1885.8|591
1655343600000|2022-06-16 01:40:00|1886.6|1885.8|1884.6|1883.8|1886.6|1885.8|1884.1|1883.3|735
1655343900000|2022-06-16 01:45:00|1884.1|1883.3|1885.1|1884.3|1885.6|1884.8|1883.1|1882.3|573
1655344200000|2022-06-16 01:50:00|1885.6|1884.8|1886.1|1885.3|1887.1|1886.3|1885.1|1884.3|352
1655344500000|2022-06-16 01:55:00|1885.8|1885|1885.6|1884.8|1886.1|1885.3|1885.1|1884.3|372
1655344800000|2022-06-16 02:00:00|1885.1|1884.3|1887.6|1886.8|1887.6|1886.8|1885.1|1884.3|394
1655345100000|2022-06-16 02:05:00|1887.1|1886.3|1884.1|1883.3|1887.6|1886.8|1884.1|1883.3|224
1655345400000|2022-06-16 02:10:00|1883.6|1882.8|1883.6|1882.8|1884.6|1883.8|1883.1|1882.3|329
1655345700000|2022-06-16 02:15:00|1883.1|1882.3|1881.6|1880.8|1884.1|1883.3|1881.6|1880.8|524
1655346000000|2022-06-16 02:20:00|1882.1|1881.3|1879.6|1878.8|1883.1|1882.3|1879.6|1878.8|697
1655346300000|2022-06-16 02:25:00|1879.8|1879|1878.6|1877.8|1880.6|1879.8|1877.6|1876.8|966
1655346600000|2022-06-16 02:30:00|1878.1|1877.3|1880.6|1879.8|1881.1|1880.3|1877.6|1876.8|193
1655346900000|2022-06-16 02:35:00|1880.8|1880|1880.6|1879.8|1881.1|1880.3|1880.1|1879.3|98
1655347200000|2022-06-16 02:40:00|1880.1|1879.3|1881.6|1880.8|1881.6|1880.8|1880.1|1879.3|104
1655347500000|2022-06-16 02:45:00|1881.1|1880.3|1881.1|1880.3|1882.1|1881.3|1881.1|1880.3|187
1655347800000|2022-06-16 02:50:00|1881.3|1880.5|1880.6|1879.8|1881.6|1880.8|1880.1|1879.3|90
1655348100000|2022-06-16 02:55:00|1880.1|1879.3|1880.3|1879.5|1880.6|1879.8|1879.6|1878.8|88
1655348400000|2022-06-16 03:00:00|1880.6|1879.8|1880.6|1879.8|1880.6|1879.8|1879.6|1878.8|65
1655348700000|2022-06-16 03:05:00|1881.1|1880.3|1881.1|1880.3|1881.1|1880.3|1880.6|1879.8|67
1655349000000|2022-06-16 03:10:00|1881.6|1880.8|1882.1|1881.3|1882.1|1881.3|1881.1|1880.3|118
1655349300000|2022-06-16 03:15:00|1882.6|1881.8|1881.6|1880.8|1882.6|1881.8|1881.6|1880.8|139
1655349600000|2022-06-16 03:20:00|1882.1|1881.3|1881.6|1880.8|1882.1|1881.3|1881.1|1880.3|164
1655349900000|2022-06-16 03:25:00|1882.1|1881.3|1881.1|1880.3|1882.6|1881.8|1881.1|1880.3|190
1655350200000|2022-06-16 03:30:00|1881.6|1880.8|1879.6|1878.8|1882.1|1881.3|1879.6|1878.8|331
1655350500000|2022-06-16 03:35:00|1879.1|1878.3|1876.6|1875.8|1879.1|1878.3|1876.1|1875.3|617
1655350800000|2022-06-16 03:40:00|1876.1|1875.3|1875.6|1874.8|1876.6|1875.8|1874.6|1873.8|326
1655351100000|2022-06-16 03:45:00|1875.1|1874.3|1875.6|1874.8|1876.6|1875.8|1875.1|1874.3|196
1655351400000|2022-06-16 03:50:00|1876.1|1875.3|1874.6|1873.8|1876.1|1875.3|1874.1|1873.3|296
1655351700000|2022-06-16 03:55:00|1875.1|1874.3|1875.6|1874.8|1875.6|1874.8|1874.6|1873.8|180
1655352000000|2022-06-16 04:00:00|1876.1|1875.3|1874.6|1873.8|1876.6|1875.8|1874.1|1873.3|295
1655352300000|2022-06-16 04:05:00|1874.1|1873.3|1876.1|1875.3|1876.1|1875.3|1874.1|1873.3|252
1655352600000|2022-06-16 04:10:00|1875.6|1874.8|1877.1|1876.3|1877.6|1876.8|1875.6|1874.8|255
1655352900000|2022-06-16 04:15:00|1876.6|1875.8|1876.1|1875.3|1876.6|1875.8|1875.6|1874.8|263
1655353200000|2022-06-16 04:20:00|1876.6|1875.8|1875.6|1874.8|1877.1|1876.3|1875.6|1874.8|286
1655353500000|2022-06-16 04:25:00|1876.1|1875.3|1876.1|1875.3|1876.6|1875.8|1876.1|1875.3|162
1655353800000|2022-06-16 04:30:00|1876.6|1875.8|1876.6|1875.8|1876.6|1875.8|1876.1|1875.3|180
1655354100000|2022-06-16 04:35:00|1876.1|1875.3|1875.6|1874.8|1876.1|1875.3|1875.6|1874.8|242
1655354400000|2022-06-16 04:40:00|1875.1|1874.3|1872.1|1871.3|1875.1|1874.3|1871.6|1870.8|905
1655354700000|2022-06-16 04:45:00|1872.6|1871.8|1872.1|1871.3|1873.1|1872.3|1872.1|1871.3|288
1655355000000|2022-06-16 04:50:00|1871.6|1870.8|1872.6|1871.8|1872.6|1871.8|1871.6|1870.8|352
1655355300000|2022-06-16 04:55:00|1872.1|1871.3|1871.6|1870.8|1872.6|1871.8|1871.6|1870.8|444
1655355600000|2022-06-16 05:00:00|1871.1|1870.3|1870.1|1869.3|1872.1|1871.3|1869.6|1868.8|657
1655355900000|2022-06-16 05:05:00|1869.6|1868.8|1868.6|1867.8|1870.1|1869.3|1868.6|1867.8|570
1655356200000|2022-06-16 05:10:00|1868.8|1868|1865.6|1864.8|1869.1|1868.3|1865.1|1864.3|833
1655356500000|2022-06-16 05:15:00|1866.1|1865.3|1868.1|1867.3|1868.1|1867.3|1865.6|1864.8|445
1655356800000|2022-06-16 05:20:00|1868.6|1867.8|1869.6|1868.8|1870.1|1869.3|1868.6|1867.8|373
1655357100000|2022-06-16 05:25:00|1870.1|1869.3|1871.1|1870.3|1871.6|1870.8|1870.1|1869.3|336
1655357400000|2022-06-16 05:30:00|1871.6|1870.8|1868.6|1867.8|1872.1|1871.3|1868.6|1867.8|554
1655357700000|2022-06-16 05:35:00|1869.1|1868.3|1868.1|1867.3|1869.6|1868.8|1868.1|1867.3|440
1655358000000|2022-06-16 05:40:00|1867.6|1866.8|1868.6|1867.8|1869.1|1868.3|1867.6|1866.8|540
1655358300000|2022-06-16 05:45:00|1869.1|1868.3|1868.1|1867.3|1869.1|1868.3|1867.1|1866.3|622
1655358600000|2022-06-16 05:50:00|1867.6|1866.8|1865.6|1864.8|1867.6|1866.8|1865.1|1864.3|778
1655358900000|2022-06-16 05:55:00|1866.1|1865.3|1867.1|1866.3|1868.6|1867.8|1866.1|1865.3|2030
1655359200000|2022-06-16 06:00:00|1867.6|1866.8|1867.1|1866.3|1868.1|1867.3|1866.6|1865.8|2382
1655359500000|2022-06-16 06:05:00|1867.6|1866.8|1869.5|1867.5|1869.5|1867.8|1867.1|1866.3|901
1655359800000|2022-06-16 06:10:00|1869.3|1867.3|1870.3|1868.3|1870.7|1868.7|1867.9|1865.9|3
1655360100000|2022-06-16 06:15:00|1870.1|1868.1|1869.5|1867.5|1870.3|1868.3|1869.1|1867.1|951
1655360400000|2022-06-16 06:20:00|1869.4|1867.4|1869.2|1867.2|1870.1|1868.1|1868.7|1866.7|0
1655360700000|2022-06-16 06:25:00|1869.1|1867.1|1867.7|1865.7|1869.8|1867.8|1867.6|1865.6|0
1655361000000|2022-06-16 06:30:00|1867.6|1865.6|1865.5|1863.5|1867.6|1865.6|1864.5|1862.5|0
1655361300000|2022-06-16 06:35:00|1865.4|1863.4|1864.6|1862.6|1865.6|1863.6|1864|1862|0
1655361600000|2022-06-16 06:40:00|1864.5|1862.5|1863.7|1861.7|1864.5|1862.5|1861.7|1859.7|0
1655361900000|2022-06-16 06:45:00|1863.8|1861.8|1864.8|1862.8|1865.5|1863.5|1863.6|1861.6|0
1655362200000|2022-06-16 06:50:00|1864.6|1862.6|1864.9|1862.9|1866.1|1864.1|1864|1862|0
1655362500000|2022-06-16 06:55:00|1865.1|1863.1|1864.1|1862.1|1865.4|1863.4|1863|1861|0
1655362800000|2022-06-16 07:00:00|1863.9|1861.9|1863|1861|1864.5|1862.5|1862.3|1860.3|0
1655363100000|2022-06-16 07:05:00|1863.2|1861.2|1862|1860|1863.6|1861.6|1861.5|1859.5|0
1655363400000|2022-06-16 07:10:00|1862.2|1860.2|1861.1|1859.1|1862.4|1860.4|1858.5|1856.5|0
1655363700000|2022-06-16 07:15:00|1860.9|1858.9|1857.1|1855.1|1860.9|1858.9|1855.5|1853.5|0
1655364000000|2022-06-16 07:20:00|1857.3|1855.3|1851.9|1849.9|1857.7|1855.7|1851.8|1849.8|0
1655364300000|2022-06-16 07:25:00|1851.8|1849.8|1854.6|1852.6|1855.4|1853.4|1850.6|1848.6|0
1655364600000|2022-06-16 07:30:00|1853.5|1852.3|1846.5|1845.3|1854.3|1853.1|1843.8|1842.6|2196
1655364900000|2022-06-16 07:35:00|1846.8|1845.6|1837.8|1836.6|1846.8|1845.6|1837.3|1836.1|1480
1655365200000|2022-06-16 07:40:00|1837.3|1836.1|1836.3|1835.1|1838.8|1837.6|1821.8|1820.6|2823
1655365500000|2022-06-16 07:45:00|1836.5|1835.3|1835.3|1834.1|1839.3|1838.1|1834.8|1833.6|538
1655365800000|2022-06-16 07:50:00|1835.8|1834.6|1835.8|1834.6|1835.8|1834.6|1832.3|1831.1|429
1655366100000|2022-06-16 07:55:00|1835.5|1834.3|1835.5|1834.3|1837.8|1836.6|1834.3|1833.1|276
1655366400000|2022-06-16 08:00:00|1835.3|1834.1|1840.8|1839.6|1841|1839.8|1834.3|1833.1|256
1655366700000|2022-06-16 08:05:00|1840.3|1839.1|1840.8|1839.6|1843.3|1842.1|1839.8|1838.6|384
1655367000000|2022-06-16 08:10:00|1840.3|1839.1|1838.8|1837.6|1840.8|1839.6|1836.8|1835.6|230
1655367300000|2022-06-16 08:15:00|1839|1837.8|1836.8|1835.6|1840.3|1839.1|1836.8|1835.6|179
1655367600000|2022-06-16 08:20:00|1837|1835.8|1838|1836.8|1838.8|1837.6|1836|1834.8|205
1655367900000|2022-06-16 08:25:00|1837.8|1836.6|1838|1836.8|1838.8|1837.6|1837.3|1836.1|130
1655368200000|2022-06-16 08:30:00|1837.8|1836.6|1835.8|1834.6|1838.3|1837.1|1835.8|1834.6|129
1655368500000|2022-06-16 08:35:00|1836|1834.8|1837.3|1836.1|1837.3|1836.1|1835.3|1834.1|61
1655368800000|2022-06-16 08:40:00|1836.8|1835.6|1835.3|1834.1|1837.3|1836.1|1835.3|1834.1|97
1655369100000|2022-06-16 08:45:00|1835.5|1834.3|1836.8|1835.6|1836.8|1835.6|1834.8|1833.6|122
1655369400000|2022-06-16 08:50:00|1836.5|1835.3|1833.3|1832.1|1836.8|1835.6|1833.3|1832.1|177
1655369700000|2022-06-16 08:55:00|1833|1831.8|1828.8|1827.6|1833.3|1832.1|1828.8|1827.6|353
1655370000000|2022-06-16 09:00:00|1828.5|1827.3|1827.8|1826.6|1830|1828.8|1827.3|1826.1|606
1655370300000|2022-06-16 09:05:00|1827.5|1826.3|1824.3|1823.1|1827.5|1826.3|1824.3|1823.1|297
1655370600000|2022-06-16 09:10:00|1824.5|1823.3|1826.8|1825.6|1827.3|1826.1|1824.3|1823.1|280
1655370900000|2022-06-16 09:15:00|1827|1825.8|1825.8|1824.6|1827.8|1826.6|1825.3|1824.1|186
1655371200000|2022-06-16 09:20:00|1825.5|1824.3|1825.3|1824.1|1826.3|1825.1|1823.8|1822.6|159
1655371500000|2022-06-16 09:25:00|1824.8|1823.6|1824.8|1823.6|1826.8|1825.6|1824.8|1823.6|266
1655371800000|2022-06-16 09:30:00|1825|1823.8|1822.8|1821.6|1825.8|1824.6|1821.8|1820.6|196
1655372100000|2022-06-16 09:35:00|1823|1821.8|1822.8|1821.6|1823.8|1822.6|1822.3|1821.1|67
1655372400000|2022-06-16 09:40:00|1822.5|1821.3|1823.3|1822.1|1824.5|1823.3|1821.3|1820.1|108
1655372700000|2022-06-16 09:45:00|1823.5|1822.3|1825.3|1824.1|1825.8|1824.6|1822.3|1821.1|140
1655373000000|2022-06-16 09:50:00|1825.5|1824.3|1826|1824.8|1826|1824.8|1823.8|1822.6|137
1655373300000|2022-06-16 09:55:00|1826.3|1825.1|1827.3|1826.1|1827.8|1826.6|1825.3|1824.1|76
1655373600000|2022-06-16 10:00:00|1827|1825.8|1828.8|1827.6|1828.8|1827.6|1825.3|1824.1|83
1655373900000|2022-06-16 10:05:00|1828.5|1827.3|1829.3|1828.1|1829.8|1828.6|1827.8|1826.6|93
1655374200000|2022-06-16 10:10:00|1829|1827.8|1827.3|1826.1|1829.3|1828.1|1826.8|1825.6|425
1655374500000|2022-06-16 10:15:00|1827|1825.8|1827.3|1826.1|1827.8|1826.6|1826.3|1825.1|73
1655374800000|2022-06-16 10:20:00|1826.8|1825.6|1824.3|1823.1|1826.8|1825.6|1824.3|1823.1|133
1655375100000|2022-06-16 10:25:00|1823.8|1822.6|1823.3|1822.1|1824.5|1823.3|1823.3|1822.1|63
1655375400000|2022-06-16 10:30:00|1823.8|1822.6|1823.3|1822.1|1824.8|1823.6|1823.3|1822.1|34
1655375700000|2022-06-16 10:35:00|1823.8|1822.6|1823.8|1822.6|1824.3|1823.1|1823.3|1822.1|65
1655376000000|2022-06-16 10:40:00|1823.5|1822.3|1823.8|1822.6|1823.8|1822.6|1822.8|1821.6|40
1655376300000|2022-06-16 10:45:00|1823.3|1822.1|1823.8|1822.6|1824.3|1823.1|1822.3|1821.1|79
1655376600000|2022-06-16 10:50:00|1823.3|1822.1|1821.8|1820.6|1823.3|1822.1|1821.3|1820.1|266
1655376900000|2022-06-16 10:55:00|1821.3|1820.1|1819.8|1818.6|1822.8|1821.6|1819.8|1818.6|239
1655377200000|2022-06-16 11:00:00|1820|1818.8|1822.3|1821.1|1823.3|1822.1|1820|1818.8|402
1655377500000|2022-06-16 11:05:00|1822.5|1821.3|1821.5|1820.3|1823.3|1822.1|1820.8|1819.6|212
1655377800000|2022-06-16 11:10:00|1821.3|1820.1|1820|1818.8|1821.8|1820.6|1819.8|1818.6|183
1655378100000|2022-06-16 11:15:00|1819.8|1818.6|1818.8|1817.6|1820.3|1819.1|1818.3|1817.1|92
1655378400000|2022-06-16 11:20:00|1818.3|1817.1|1820.3|1819.1|1820.3|1819.1|1818.3|1817.1|133
1655378700000|2022-06-16 11:25:00|1820|1818.8|1822.8|1821.6|1824.3|1823.1|1819.8|1818.6|202
1655379000000|2022-06-16 11:30:00|1822.5|1821.3|1822.5|1821.3|1823.3|1822.1|1821.3|1820.1|91
1655379300000|2022-06-16 11:35:00|1822.3|1821.1|1821.8|1820.6|1823.3|1822.1|1821.8|1820.6|83
1655379600000|2022-06-16 11:40:00|1821.5|1820.3|1820.8|1819.6|1822|1820.8|1819.8|1818.6|100
1655379900000|2022-06-16 11:45:00|1820.3|1819.1|1818.3|1817.1|1820.3|1819.1|1817.8|1816.6|110
1655380200000|2022-06-16 11:50:00|1817.8|1816.6|1818.3|1817.1|1818.8|1817.6|1817.3|1816.1|106
1655380500000|2022-06-16 11:55:00|1818|1816.8|1819.8|1818.6|1820.3|1819.1|1817.8|1816.6|152
1655380800000|2022-06-16 12:00:00|1819.5|1818.3|1821.8|1820.6|1822.8|1821.6|1819.3|1818.1|158
1655381100000|2022-06-16 12:05:00|1821.3|1820.1|1823.3|1822.1|1823.8|1822.6|1820.8|1819.6|296
1655381400000|2022-06-16 12:10:00|1823.5|1822.3|1824.8|1823.6|1825.8|1824.6|1823.3|1822.1|310
1655381700000|2022-06-16 12:15:00|1824.3|1823.1|1823.3|1822.1|1826.3|1825.1|1823.3|1822.1|486
1655382000000|2022-06-16 12:20:00|1823.5|1822.3|1825.8|1824.6|1826.3|1825.1|1823.5|1822.3|136
1655382300000|2022-06-16 12:25:00|1825.5|1824.3|1824.8|1823.6|1825.8|1824.6|1824.3|1823.1|43
1655382600000|2022-06-16 12:30:00|1824.3|1823.1|1825.3|1824.1|1826.3|1825.1|1824|1822.8|240
1655382900000|2022-06-16 12:35:00|1825.5|1824.3|1828.3|1827.1|1828.3|1827.1|1824.3|1823.1|231
1655383200000|2022-06-16 12:40:00|1828|1826.8|1826.3|1825.1|1828|1826.8|1825.8|1824.6|153
1655383500000|2022-06-16 12:45:00|1826.5|1825.3|1826|1824.8|1826.8|1825.6|1825.3|1824.1|195
1655383800000|2022-06-16 12:50:00|1825.8|1824.6|1826.8|1825.6|1827.8|1826.6|1825.3|1824.1|140
1655384100000|2022-06-16 12:55:00|1826.5|1825.3|1825.8|1824.6|1826.8|1825.6|1825.3|1824.1|37
1655384400000|2022-06-16 13:00:00|1826.3|1825.1|1826|1824.8|1827.3|1826.1|1824.8|1823.6|156
1655384700000|2022-06-16 13:05:00|1826.3|1825.1|1825.5|1824.3|1826.3|1825.1|1824.5|1823.3|30
1655385000000|2022-06-16 13:10:00|1825.3|1824.1|1823.8|1822.6|1825.8|1824.6|1823.8|1822.6|88
1655385300000|2022-06-16 13:15:00|1823.3|1822.1|1821.8|1820.6|1823.8|1822.6|1821.8|1820.6|493
1655385600000|2022-06-16 13:20:00|1822|1820.8|1820.8|1819.6|1822.3|1821.1|1820.3|1819.1|228
1655385900000|2022-06-16 13:25:00|1820.3|1819.1|1819.8|1818.6|1821.3|1820.1|1819.3|1818.1|561
1655386200000|2022-06-16 13:30:00|1819.5|1818.3|1818.3|1817.1|1821.8|1820.6|1818.3|1817.1|837
1655386500000|2022-06-16 13:35:00|1818|1816.8|1817.3|1816.1|1820.3|1819.1|1816.3|1815.1|865
1655386800000|2022-06-16 13:40:00|1816.8|1815.6|1816.8|1815.6|1818.8|1817.6|1815.8|1814.6|649
1655387100000|2022-06-16 13:45:00|1816.3|1815.1|1819.3|1818.1|1821.3|1820.1|1816.3|1815.1|971
1655387400000|2022-06-16 13:50:00|1819.8|1818.6|1816.8|1815.6|1819.8|1818.6|1815.3|1814.1|862
1655387700000|2022-06-16 13:55:00|1816.3|1815.1|1815.8|1814.6|1818|1816.8|1814.8|1813.6|579
1655388000000|2022-06-16 14:00:00|1815.3|1814.1|1815.8|1814.6|1816.8|1815.6|1814.3|1813.1|383
1655388300000|2022-06-16 14:05:00|1815.5|1814.3|1816.3|1815.1|1816.3|1815.1|1814.3|1813.1|313
1655388600000|2022-06-16 14:10:00|1815.8|1814.6|1814.8|1813.6|1816.3|1815.1|1814.3|1813.1|220
1655388900000|2022-06-16 14:15:00|1814.5|1813.3|1814.3|1813.1|1816.8|1815.6|1814.3|1813.1|216
1655389200000|2022-06-16 14:20:00|1814.8|1813.6|1815.8|1814.6|1816.3|1815.1|1814.3|1813.1|252
1655389500000|2022-06-16 14:25:00|1815.3|1814.1|1815.8|1814.6|1816.8|1815.6|1814.8|1813.6|431
1655389800000|2022-06-16 14:30:00|1815.3|1814.1|1814.8|1813.6|1816.8|1815.6|1814.8|1813.6|305
1655390100000|2022-06-16 14:35:00|1814.3|1813.1|1812.8|1811.6|1814.8|1813.6|1812.8|1811.6|252
1655390400000|2022-06-16 14:40:00|1813|1811.8|1811.8|1810.6|1813.3|1812.1|1811.3|1810.1|217
1655390700000|2022-06-16 14:45:00|1811.5|1810.3|1811.3|1810.1|1812.8|1811.6|1811.3|1810.1|159
1655391000000|2022-06-16 14:50:00|1811|1809.8|1812.8|1811.6|1813.3|1812.1|1810.3|1809.1|486
1655391300000|2022-06-16 14:55:00|1813.3|1812.1|1812.8|1811.6|1814.3|1813.1|1812.8|1811.6|286
1655391600000|2022-06-16 15:00:00|1813.3|1812.1|1815.3|1814.1|1815.8|1814.6|1813|1811.8|174
1655391900000|2022-06-16 15:05:00|1815|1813.8|1815.3|1814.1|1815.8|1814.6|1814.3|1813.1|157
1655392200000|2022-06-16 15:10:00|1815.8|1814.6|1818.8|1817.6|1818.8|1817.6|1814.8|1813.6|508
1655392500000|2022-06-16 15:15:00|1818.3|1817.1|1817.3|1816.1|1820.8|1819.6|1816.8|1815.6|291
1655392800000|2022-06-16 15:20:00|1817.8|1816.6|1819.3|1818.1|1820.3|1819.1|1816.3|1815.1|418
1655393100000|2022-06-16 15:25:00|1818.8|1817.6|1820.8|1819.6|1822.3|1821.1|1818.8|1817.6|387
1655393400000|2022-06-16 15:30:00|1821.3|1820.1|1819.3|1818.1|1821.3|1820.1|1818.8|1817.6|153
1655393700000|2022-06-16 15:35:00|1819|1817.8|1819.8|1818.6|1819.8|1818.6|1817.8|1816.6|281
1655394000000|2022-06-16 15:40:00|1819.3|1818.1|1816.3|1815.1|1819.3|1818.1|1815.3|1814.1|147
1655394300000|2022-06-16 15:45:00|1816|1814.8|1816.3|1815.1|1816.3|1815.1|1815.3|1814.1|115
1655394600000|2022-06-16 15:50:00|1816.5|1815.3|1814.3|1813.1|1816.8|1815.6|1814.3|1813.1|270
1655394900000|2022-06-16 15:55:00|1814.8|1813.6|1817.8|1816.6|1817.8|1816.6|1814.3|1813.1|290
1655395200000|2022-06-16 16:00:00|1817.5|1816.3|1816.5|1815.3|1818.3|1817.1|1815.3|1814.1|184
1655395500000|2022-06-16 16:05:00|1816.8|1815.6|1815.8|1814.6|1816.8|1815.6|1815.3|1814.1|262
1655395800000|2022-06-16 16:10:00|1815.3|1814.1|1815.3|1814.1|1816.8|1815.6|1814.8|1813.6|188
1655396100000|2022-06-16 16:15:00|1815|1813.8|1816|1814.8|1818.3|1817.1|1815|1813.8|249
1655396400000|2022-06-16 16:20:00|1815.8|1814.6|1816.3|1815.1|1816.8|1815.6|1815.3|1814.1|133
1655396700000|2022-06-16 16:25:00|1816.8|1815.6|1818.8|1817.6|1818.8|1817.6|1816|1814.8|171
1655397000000|2022-06-16 16:30:00|1818.5|1817.3|1818.8|1817.6|1819.8|1818.6|1816.8|1815.6|97
1655397300000|2022-06-16 16:35:00|1818.5|1817.3|1818.3|1817.1|1819|1817.8|1816.8|1815.6|76
1655397600000|2022-06-16 16:40:00|1818.5|1817.3|1820.8|1819.6|1821.8|1820.6|1818.3|1817.1|91
1655397900000|2022-06-16 16:45:00|1820.3|1819.1|1821.3|1820.1|1821.8|1820.6|1819.8|1818.6|137
1655398200000|2022-06-16 16:50:00|1820.8|1819.6|1819.3|1818.1|1821.3|1820.1|1819.3|1818.1|112
1655398500000|2022-06-16 16:55:00|1819|1817.8|1819.8|1818.6|1819.8|1818.6|1818.3|1817.1|104
1655398800000|2022-06-16 17:00:00|1819.3|1818.1|1819.8|1818.6|1821|1819.8|1818.8|1817.6|120
1655399100000|2022-06-16 17:05:00|1820|1818.8|1821.8|1820.6|1822.8|1821.6|1819.3|1818.1|131
1655399400000|2022-06-16 17:10:00|1822.3|1821.1|1821.8|1820.6|1822.3|1821.1|1820.3|1819.1|163
1655399700000|2022-06-16 17:15:00|1821.3|1820.1|1822.3|1821.1|1823.3|1822.1|1821.3|1820.1|101
1655400000000|2022-06-16 17:20:00|1822|1820.8|1820.8|1819.6|1822.3|1821.1|1820.3|1819.1|116
1655400300000|2022-06-16 17:25:00|1820.3|1819.1|1824.3|1823.1|1825.3|1824.1|1820.3|1819.1|328
1655400600000|2022-06-16 17:30:00|1823.8|1822.6|1825.3|1824.1|1825.3|1824.1|1822.8|1821.6|206
1655400900000|2022-06-16 17:35:00|1824.8|1823.6|1823.5|1822.3|1825|1823.8|1822.3|1821.1|243
1655401200000|2022-06-16 17:40:00|1823.8|1822.6|1820.8|1819.6|1823.8|1822.6|1820.8|1819.6|152
1655401500000|2022-06-16 17:45:00|1820.3|1819.1|1820.8|1819.6|1821.3|1820.1|1819.8|1818.6|123
1655401800000|2022-06-16 17:50:00|1820.3|1819.1|1820.8|1819.6|1821.3|1820.1|1819.8|1818.6|43
1655402100000|2022-06-16 17:55:00|1821.3|1820.1|1818|1816.8|1821.3|1820.1|1817.8|1816.6|79
1655402400000|2022-06-16 18:00:00|1817.8|1816.6|1818.8|1817.6|1819.8|1818.6|1817.8|1816.6|89
1655402700000|2022-06-16 18:05:00|1819|1817.8|1816.8|1815.6|1819.3|1818.1|1816.8|1815.6|120
1655403000000|2022-06-16 18:10:00|1817|1815.8|1817.3|1816.1|1817.8|1816.6|1816.3|1815.1|65
1655403300000|2022-06-16 18:15:00|1816.8|1815.6|1816.8|1815.6|1816.8|1815.6|1815.8|1814.6|106
1655403600000|2022-06-16 18:20:00|1816.5|1815.3|1815.3|1814.1|1816.8|1815.6|1814.8|1813.6|80
1655403900000|2022-06-16 18:25:00|1815.5|1814.3|1814.3|1813.1|1815.8|1814.6|1814.3|1813.1|73
1655404200000|2022-06-16 18:30:00|1814|1812.8|1814.3|1813.1|1815.8|1814.6|1813.8|1812.6|125
1655404500000|2022-06-16 18:35:00|1814.8|1813.6|1814.8|1813.6|1814.8|1813.6|1813.3|1812.1|90
1655404800000|2022-06-16 18:40:00|1814.3|1813.1|1815.3|1814.1|1816.8|1815.6|1814.3|1813.1|94
1655405100000|2022-06-16 18:45:00|1815|1813.8|1812.8|1811.6|1816.3|1815.1|1812.8|1811.6|123
1655405400000|2022-06-16 18:50:00|1813.3|1812.1|1811.8|1810.6|1813.8|1812.6|1811.8|1810.6|125
1655405700000|2022-06-16 18:55:00|1812|1810.8|1813.3|1812.1|1813.5|1812.3|1811.8|1810.6|75
1655406000000|2022-06-16 19:00:00|1813.8|1812.6|1815.3|1814.1|1817.3|1816.1|1813.8|1812.6|144
1655406300000|2022-06-16 19:05:00|1814.8|1813.6|1817.8|1816.6|1817.8|1816.6|1813.8|1812.6|199
1655406600000|2022-06-16 19:10:00|1818|1816.8|1816.8|1815.6|1818.8|1817.6|1816.3|1815.1|99
1655406900000|2022-06-16 19:15:00|1816.3|1815.1|1818.3|1817.1|1818.3|1817.1|1815.8|1814.6|130
1655407200000|2022-06-16 19:20:00|1818.8|1817.6|1818.3|1817.1|1819.3|1818.1|1817.3|1816.1|113
1655407500000|2022-06-16 19:25:00|1817.8|1816.6|1818.8|1817.6|1819.8|1818.6|1817.8|1816.6|98
1655407800000|2022-06-16 19:30:00|1818.3|1817.1|1814.8|1813.6|1819.3|1818.1|1814.8|1813.6|260
1655408100000|2022-06-16 19:35:00|1815.3|1814.1|1816.8|1815.6|1816.8|1815.6|1814.8|1813.6|206
1655408400000|2022-06-16 19:40:00|1817.3|1816.1|1815.8|1814.6|1818.5|1817.3|1815.8|1814.6|379
1655408700000|2022-06-16 19:45:00|1815.5|1814.3|1814.3|1813.1|1816.8|1815.6|1814.3|1813.1|238
1655409000000|2022-06-16 19:50:00|1815.3|1814.1|1814|1812.8|1815.3|1814.1|1812.8|1811.6|335
1655409300000|2022-06-16 19:55:00|1814.3|1813.1|1815.8|1814.6|1816.3|1815.1|1813.8|1812.6|147
1655409600000|2022-06-16 20:00:00|1816.3|1815.1|1816.8|1815.6|1817.3|1816.1|1815.3|1814.1|129
1655409900000|2022-06-16 20:05:00|1816.3|1815.1|1815.8|1814.6|1817.8|1816.6|1815.8|1814.6|10
1655410200000|2022-06-16 20:10:00|1816|1814.8|1818.3|1817.1|1818.3|1817.1|1815.8|1814.6|9
1655410500000|2022-06-16 20:15:00|1818.8|1817.6|1816.8|1815.6|1818.8|1817.6|1816.8|1815.6|21
1655410800000|2022-06-16 20:20:00|1817|1815.8|1816.8|1815.6|1817.3|1816.1|1815.8|1814.6|37
1655411100000|2022-06-16 20:25:00|1817.3|1816.1|1818.3|1817.1|1818.5|1817.3|1817.3|1816.1|28
1655411400000|2022-06-16 20:30:00|1817.8|1816.6|1817.5|1816.3|1818.3|1817.1|1817.5|1816.3|7
1655411700000|2022-06-16 20:35:00|1817.8|1816.6|1817.8|1816.6|1817.8|1816.6|1817.3|1816.1|5
1655412000000|2022-06-16 20:40:00|||||||||2
1655412300000|2022-06-16 20:45:00|1818|1816.8|1819.3|1818.1|1819.3|1818.1|1818|1816.8|21
1655412600000|2022-06-16 20:50:00|1819|1817.8|1821.5|1819.5|1821.5|1819.5|1819|1817.8|18
1655412900000|2022-06-16 20:55:00|1821.4|1819.4|1820.9|1818.9|1821.8|1819.8|1820.9|1818.9|0
1655413200000|2022-06-16 21:00:00|1820.8|1818.8|1821.1|1819.1|1821.1|1819.1|1820.7|1818.7|2
1655413500000|2022-06-16 21:05:00|1821|1819|1821|1819|1821.1|1819.1|1820.8|1818.8|0
1655413800000|2022-06-16 21:10:00|1820.9|1818.9|1821.1|1819.1|1821.1|1819.1|1820.9|1818.9|0
1655414100000|2022-06-16 21:15:00|1821|1819|1821.1|1819.1|1821.1|1819.1|1820.9|1818.9|0
1655414400000|2022-06-16 21:20:00|1821.2|1819.2|1821.3|1819.3|1821.3|1819.3|1821.2|1819.2|0
1655414700000|2022-06-16 21:25:00|1821.2|1819.2|1821.3|1819.3|1821.3|1819.3|1821.1|1819.1|0
1655415000000|2022-06-16 21:30:00|1821.4|1819.4|1821|1819|1821.4|1819.4|1821|1819|0
1655415300000|2022-06-16 21:35:00|1820.9|1818.9|1820.9|1818.9|1820.9|1818.9|1820.9|1818.9|0
1655415600000|2022-06-16 21:40:00|1821|1819|1821.1|1819.1|1821.1|1819.1|1820.9|1818.9|0
1655415900000|2022-06-16 21:45:00|1821|1819|1820.7|1818.7|1821|1819|1820.7|1818.7|0
1655416200000|2022-06-16 21:50:00|1821|1819|1820.9|1818.9|1821|1819|1820.7|1818.7|0
1655416500000|2022-06-16 21:55:00|1821|1819|1821.1|1819.1|1821.2|1819.2|1820.9|1818.9|0
1655416800000|2022-06-16 22:00:00|1821.4|1819.4|1824.1|1822.1|1824.5|1822.5|1821.4|1819.4|0
1655417100000|2022-06-16 22:05:00|1823.9|1821.9|1823.4|1821.4|1824.6|1822.6|1823.4|1821.4|0
1655417400000|2022-06-16 22:10:00|1822.4|1820.4|1821.8|1819.8|1822.5|1820.5|1821.5|1819.5|0
1655417700000|2022-06-16 22:15:00|1821.2|1819.2|1821.3|1819.3|1821.4|1819.4|1821|1819|0
1655418000000|2022-06-16 22:20:00|1821.4|1819.4|1821.9|1819.9|1821.9|1819.9|1821.3|1819.3|0
1655418300000|2022-06-16 22:25:00|1821.8|1819.8|1822.3|1820.3|1822.3|1820.3|1821.8|1819.8|0
1655418600000|2022-06-16 22:30:00|1823.2|1821.2|1823|1821|1823.3|1821.3|1822.9|1820.9|0
1655418900000|2022-06-16 22:35:00|1822.9|1820.9|1823.3|1821.3|1823.3|1821.3|1822.6|1820.6|0
1655419200000|2022-06-16 22:40:00|1823.4|1821.4|1823.3|1821.3|1823.4|1821.4|1823.3|1821.3|0
1655419500000|2022-06-16 22:45:00|1822.9|1820.9|1823|1821|1823|1821|1822.8|1820.8|0
1655419800000|2022-06-16 22:50:00|1823.1|1821.1|1824.1|1822.1|1824.2|1822.2|1823.1|1821.1|0
1655420100000|2022-06-16 22:55:00|1824|1822|1822.8|1820.8|1824.2|1822.2|1822.8|1820.8|0
1655420400000|2022-06-16 23:00:00|1823.7|1821.7|1824.4|1822.4|1824.6|1822.6|1823.6|1821.6|0
1655420700000|2022-06-16 23:05:00|1824.2|1822.2|1824.7|1822.7|1824.8|1822.8|1823.9|1821.9|0
1655421000000|2022-06-16 23:10:00|1824.6|1822.6|1824.5|1822.5|1824.7|1822.7|1824.3|1822.3|0
1655421300000|2022-06-16 23:15:00|1824.4|1822.4|1823.3|1821.3|1824.4|1822.4|1823.2|1821.2|0
1655421600000|2022-06-16 23:20:00|1823.2|1821.2|1822.1|1820.1|1823.2|1821.2|1821.8|1819.8|0
1655421900000|2022-06-16 23:25:00|1822|1820|1823.4|1821.4|1824|1822|1822|1820|0
1655422200000|2022-06-16 23:30:00|1823.5|1821.5|1825.2|1823.2|1826.3|1824.3|1819.8|1817.8|0
1655422500000|2022-06-16 23:35:00|1825.1|1823.1|1826.1|1824.1|1826.6|1824.6|1824.9|1822.9|0
1655422800000|2022-06-16 23:40:00|1826.3|1824.3|1826.5|1824.5|1827.5|1825.5|1825.2|1823.2|0
1655423100000|2022-06-16 23:45:00|1826.7|1824.7|1828.5|1827.3|1829.3|1828.1|1824.8|1823.6|1482
1655423400000|2022-06-16 23:50:00|1828.8|1827.6|1828.3|1827.1|1829.3|1828.1|1826.8|1825.6|390
1655423700000|2022-06-16 23:55:00|1827.8|1826.6|1827.3|1826.1|1828.8|1827.6|1826.3|1825.1|797
1655424000000|2022-06-17 00:00:00|1827.1|1826.3|1817.6|1816.8|1827.1|1826.3|1813.6|1812.8|4589
1655424300000|2022-06-17 00:05:00|1818.1|1817.3|1825.1|1824.3|1825.1|1824.3|1816.1|1815.3|3148
1655424600000|2022-06-17 00:10:00|1825.6|1824.8|1828.6|1827.8|1828.6|1827.8|1823.6|1822.8|1296
1655424900000|2022-06-17 00:15:00|1829.1|1828.3|1831.1|1830.3|1832.1|1831.3|1828.6|1827.8|1603
1655425200000|2022-06-17 00:20:00|1830.1|1829.3|1829.6|1828.8|1830.6|1829.8|1827.1|1826.3|888
1655425500000|2022-06-17 00:25:00|1830.1|1829.3|1828.6|1827.8|1830.1|1829.3|1828.1|1827.3|451
1655425800000|2022-06-17 00:30:00|1829.1|1828.3|1825.1|1824.3|1829.6|1828.8|1824.6|1823.8|1134
1655426100000|2022-06-17 00:35:00|1824.8|1824|1824.6|1823.8|1828.1|1827.3|1824.1|1823.3|1076
1655426400000|2022-06-17 00:40:00|1824.1|1823.3|1822.6|1821.8|1825.6|1824.8|1822.1|1821.3|838
1655426700000|2022-06-17 00:45:00|1822.3|1821.5|1822.6|1821.8|1823.1|1822.3|1821.1|1820.3|867
1655427000000|2022-06-17 00:50:00|1822.8|1822|1826.1|1825.3|1826.6|1825.8|1822.1|1821.3|730
1655427300000|2022-06-17 00:55:00|1825.6|1824.8|1824.6|1823.8|1826.1|1825.3|1824.6|1823.8|509
1655427600000|2022-06-17 01:00:00|1824.1|1823.3|1824.6|1823.8|1826.1|1825.3|1824.1|1823.3|438
1655427900000|2022-06-17 01:05:00|1825.1|1824.3|1828.6|1827.8|1829.1|1828.3|1824.6|1823.8|1223
1655428200000|2022-06-17 01:10:00|1828.1|1827.3|1826.6|1825.8|1828.6|1827.8|1826.1|1825.3|876
1655428500000|2022-06-17 01:15:00|1827.1|1826.3|1827.6|1826.8|1828.1|1827.3|1826.6|1825.8|464
1655428800000|2022-06-17 01:20:00|1827.1|1826.3|1826.6|1825.8|1828.1|1827.3|1825.6|1824.8|372
1655429100000|2022-06-17 01:25:00|1827.1|1826.3|1824.1|1823.3|1827.1|1826.3|1824.1|1823.3|836
1655429400000|2022-06-17 01:30:00|1824.6|1823.8|1827.1|1826.3|1827.1|1826.3|1823.6|1822.8|494
1655429700000|2022-06-17 01:35:00|1827.6|1826.8|1826.6|1825.8|1827.6|1826.8|1825.1|1824.3|467
1655430000000|2022-06-17 01:40:00|1826.1|1825.3|1827.1|1826.3|1828.1|1827.3|1825.6|1824.8|312
1655430300000|2022-06-17 01:45:00|1827.6|1826.8|1827.1|1826.3|1827.6|1826.8|1826.6|1825.8|362
1655430600000|2022-06-17 01:50:00|1826.6|1825.8|1827.6|1826.8|1828.6|1827.8|1824.8|1824|551
1655430900000|2022-06-17 01:55:00|1827.8|1827|1828.1|1827.3|1829.1|1828.3|1827.6|1826.8|386
1655431200000|2022-06-17 02:00:00|1828.6|1827.8|1826.6|1825.8|1828.6|1827.8|1826.1|1825.3|461
1655431500000|2022-06-17 02:05:00|1826.1|1825.3|1825.1|1824.3|1826.6|1825.8|1825.1|1824.3|356
1655431800000|2022-06-17 02:10:00|1825.6|1824.8|1826.6|1825.8|1826.6|1825.8|1825.1|1824.3|389
1655432100000|2022-06-17 02:15:00|1827.1|1826.3|1826.6|1825.8|1827.1|1826.3|1826.1|1825.3|288
1655432400000|2022-06-17 02:20:00|1826.3|1825.5|1827.6|1826.8|1827.6|1826.8|1826.1|1825.3|356
1655432700000|2022-06-17 02:25:00|1827.8|1827|1829.1|1828.3|1829.1|1828.3|1827.6|1826.8|567
1655433000000|2022-06-17 02:30:00|1828.6|1827.8|1829.6|1828.8|1830.1|1829.3|1828.6|1827.8|318
1655433300000|2022-06-17 02:35:00|1829.1|1828.3|1828.1|1827.3|1829.1|1828.3|1828.1|1827.3|179
1655433600000|2022-06-17 02:40:00|1827.6|1826.8|1834.8|1834|1837.3|1836.5|1827.1|1826.3|1341
1655433900000|2022-06-17 02:45:00|1835.1|1834.3|1836.3|1835.5|1844.6|1843.8|1834.8|1834|1777
1655434200000|2022-06-17 02:50:00|1836.1|1835.3|1834.1|1833.3|1836.3|1835.5|1833.1|1832.3|928
1655434500000|2022-06-17 02:55:00|1834.6|1833.8|1831.1|1830.3|1835.1|1834.3|1827.3|1826.5|1787
1655434800000|2022-06-17 03:00:00|1831.6|1830.8|1830.6|1829.8|1832.1|1831.3|1830.1|1829.3|348
1655435100000|2022-06-17 03:05:00|1831.1|1830.3|1830.6|1829.8|1832.6|1831.8|1829.6|1828.8|329
1655435400000|2022-06-17 03:10:00|1831.1|1830.3|1837.1|1836.3|1837.6|1836.8|1830.6|1829.8|759
1655435700000|2022-06-17 03:15:00|1836.6|1835.8|1838.1|1837.3|1838.6|1837.8|1836.6|1835.8|397
1655436000000|2022-06-17 03:20:00|1837.8|1837|1837.1|1836.3|1838.1|1837.3|1836.6|1835.8|261
1655436300000|2022-06-17 03:25:00|1837.6|1836.8|1835.6|1834.8|1838.1|1837.3|1835.6|1834.8|291
1655436600000|2022-06-17 03:30:00|1836.6|1835.8|1837.6|1836.8|1838.6|1837.8|1834.6|1833.8|1503
1655436900000|2022-06-17 03:35:00|1837.8|1837|1839.6|1838.8|1840.6|1839.8|1837.6|1836.8|1157
1655437200000|2022-06-17 03:40:00|1839.1|1838.3|1838.1|1837.3|1839.3|1838.5|1837.1|1836.3|561
1655437500000|2022-06-17 03:45:00|1837.6|1836.8|1835.6|1834.8|1837.6|1836.8|1835.6|1834.8|615
1655437800000|2022-06-17 03:50:00|1836.1|1835.3|1834.6|1833.8|1836.6|1835.8|1834.6|1833.8|682
1655438100000|2022-06-17 03:55:00|1834.3|1833.5|1832.6|1831.8|1834.6|1833.8|1832.6|1831.8|838
1655438400000|2022-06-17 04:00:00|1833.1|1832.3|1833.1|1832.3|1834.1|1833.3|1832.1|1831.3|908
1655438700000|2022-06-17 04:05:00|1832.6|1831.8|1834.1|1833.3|1834.6|1833.8|1832.6|1831.8|582
1655439000000|2022-06-17 04:10:00|1833.8|1833|1832.6|1831.8|1834.6|1833.8|1832.6|1831.8|715
1655439300000|2022-06-17 04:15:00|1832.1|1831.3|1836.1|1835.3|1836.1|1835.3|1832.1|1831.3|897
1655439600000|2022-06-17 04:20:00|1836.6|1835.8|1836.1|1835.3|1837.6|1836.8|1836.1|1835.3|828
1655439900000|2022-06-17 04:25:00|1836.6|1835.8|1836.1|1835.3|1836.6|1835.8|1835.6|1834.8|396
1655440200000|2022-06-17 04:30:00|1836.6|1835.8|1837.1|1836.3|1837.6|1836.8|1836.1|1835.3|384
1655440500000|2022-06-17 04:35:00|1837.3|1836.5|1839.1|1838.3|1840.1|1839.3|1837.3|1836.5|642
1655440800000|2022-06-17 04:40:00|1838.6|1837.8|1838.6|1837.8|1839.1|1838.3|1838.1|1837.3|330
1655441100000|2022-06-17 04:45:00|1838.8|1838|1841.1|1840.3|1841.1|1840.3|1838.6|1837.8|665
1655441400000|2022-06-17 04:50:00|1840.6|1839.8|1841.6|1840.8|1842.1|1841.3|1840.1|1839.3|903
1655441700000|2022-06-17 04:55:00|1841.3|1840.5|1839.1|1838.3|1841.6|1840.8|1839.1|1838.3|461
1655442000000|2022-06-17 05:00:00|1839.6|1838.8|1840.6|1839.8|1841.1|1840.3|1839.1|1838.3|898
1655442300000|2022-06-17 05:05:00|1840.1|1839.3|1839.6|1838.8|1841.1|1840.3|1839.6|1838.8|532
1655442600000|2022-06-17 05:10:00|1840.1|1839.3|1840.6|1839.8|1840.6|1839.8|1839.6|1838.8|425
1655442900000|2022-06-17 05:15:00|1840.1|1839.3|1840.1|1839.3|1840.6|1839.8|1839.6|1838.8|670
1655443200000|2022-06-17 05:20:00|1840.6|1839.8|1842.6|1841.8|1842.8|1842|1840.6|1839.8|460
1655443500000|2022-06-17 05:25:00|1843.1|1842.3|1840.6|1839.8|1843.1|1842.3|1840.6|1839.8|1039
1655443800000|2022-06-17 05:30:00|1841.1|1840.3|1840.1|1839.3|1842.1|1841.3|1839.6|1838.8|717
1655444100000|2022-06-17 05:35:00|1840.6|1839.8|1841.1|1840.3|1841.1|1840.3|1840.1|1839.3|687
1655444400000|2022-06-17 05:40:00|1840.6|1839.8|1838.1|1837.3|1841.1|1840.3|1838.1|1837.3|1230
1655444700000|2022-06-17 05:45:00|1838.6|1837.8|1837.1|1836.3|1838.6|1837.8|1835.6|1834.8|1669
1655445000000|2022-06-17 05:50:00|1837.6|1836.8|1838.1|1837.3|1838.6|1837.8|1836.1|1835.3|1130
1655445300000|2022-06-17 05:55:00|1838.6|1837.8|1835.1|1834.3|1838.6|1837.8|1835.1|1834.3|5426
1655445600000|2022-06-17 06:00:00|1834.6|1833.8|1829.1|1828.3|1835.6|1834.8|1829.1|1828.3|5766
1655445900000|2022-06-17 06:05:00|1828.6|1827.8|1829.2|1827.2|1829.2|1828.3|1826.1|1825.3|1487
1655446200000|2022-06-17 06:10:00|1829.4|1827.4|1828.5|1826.5|1830.7|1828.7|1828.1|1826.1|2
1655446500000|2022-06-17 06:15:00|1828.3|1826.3|1828.7|1826.7|1829.7|1827.7|1828|1826|963
1655446800000|2022-06-17 06:20:00|1828.8|1826.8|1829|1827|1829.9|1827.9|1828.5|1826.5|0
1655447100000|2022-06-17 06:25:00|1828.9|1826.9|1831.6|1829.6|1831.7|1829.7|1828.9|1826.9|0
1655447400000|2022-06-17 06:30:00|1831.7|1829.7|1831.2|1829.2|1832.6|1830.6|1831.2|1829.2|0
1655447700000|2022-06-17 06:35:00|1831|1829|1832.7|1830.7|1833.5|1831.5|1831|1829|0
1655448000000|2022-06-17 06:40:00|1832.6|1830.6|1832.1|1830.1|1832.6|1830.6|1831.6|1829.6|0
1655448300000|2022-06-17 06:45:00|1832.3|1830.3|1832.9|1830.9|1833.8|1831.8|1832.3|1830.3|0
1655448600000|2022-06-17 06:50:00|1832.8|1830.8|1831.5|1829.5|1832.9|1830.9|1830.8|1828.8|0
1655448900000|2022-06-17 06:55:00|1831.6|1829.6|1831.5|1829.5|1832.7|1830.7|1831.3|1829.3|0
1655449200000|2022-06-17 07:00:00|1831.4|1829.4|1829.4|1827.4|1832.7|1830.7|1829.4|1827.4|0
1655449500000|2022-06-17 07:05:00|1829.3|1827.3|1828.7|1826.7|1831.5|1829.5|1828.3|1826.3|0
1655449800000|2022-06-17 07:10:00|1828.8|1826.8|1828.9|1826.9|1829.2|1827.2|1827|1825|0
1655450100000|2022-06-17 07:15:00|1828.7|1826.7|1831.1|1829.1|1831.5|1829.5|1828.4|1826.4|0
1655450400000|2022-06-17 07:20:00|1830.8|1828.8|1836.2|1834.2|1836.4|1834.4|1830.3|1828.3|0
1655450700000|2022-06-17 07:25:00|1836.1|1834.1|1835.6|1833.6|1836.2|1834.2|1834.6|1832.6|0
1655451000000|2022-06-17 07:30:00|1835.7|1833.7|1834.3|1833.1|1836.3|1835.1|1833.5|1832.3|1285
1655451300000|2022-06-17 07:35:00|1834|1832.8|1832.5|1831.3|1834.3|1833.1|1831.8|1830.6|167
1655451600000|2022-06-17 07:40:00|1832.3|1831.1|1831.3|1830.1|1832.5|1831.3|1828.8|1827.6|142
1655451900000|2022-06-17 07:45:00|1831.5|1830.3|1834.3|1833.1|1835.5|1834.3|1830.8|1829.6|273
1655452200000|2022-06-17 07:50:00|1834.5|1833.3|1833.3|1832.1|1834.8|1833.6|1833.3|1832.1|133
1655452500000|2022-06-17 07:55:00|1833.5|1832.3|1834.8|1833.6|1835.3|1834.1|1833.3|1832.1|76
1655452800000|2022-06-17 08:00:00|1834.5|1833.3|1834.8|1833.6|1835.8|1834.6|1833.3|1832.1|56
1655453100000|2022-06-17 08:05:00|1835|1833.8|1835.8|1834.6|1835.8|1834.6|1834.3|1833.1|106
1655453400000|2022-06-17 08:10:00|1835.3|1834.1|1835.8|1834.6|1835.8|1834.6|1834.8|1833.6|186
1655453700000|2022-06-17 08:15:00|1836|1834.8|1837.3|1836.1|1838.3|1837.1|1835.8|1834.6|393
1655454000000|2022-06-17 08:20:00|1837.5|1836.3|1838.8|1837.6|1838.8|1837.6|1837.3|1836.1|71
1655454300000|2022-06-17 08:25:00|1838.5|1837.3|1841.3|1840.1|1841.3|1840.1|1838.3|1837.1|143
1655454600000|2022-06-17 08:30:00|1841.8|1840.6|1842.3|1841.1|1842.8|1841.6|1841.3|1840.1|176
1655454900000|2022-06-17 08:35:00|1842.5|1841.3|1844|1842.8|1844.3|1843.1|1841.8|1840.6|160
1655455200000|2022-06-17 08:40:00|1843.8|1842.6|1844.3|1843.1|1844.8|1843.6|1843.3|1842.1|86
1655455500000|2022-06-17 08:45:00|1844|1842.8|1842|1840.8|1844|1842.8|1840.8|1839.6|92
1655455800000|2022-06-17 08:50:00|1841.8|1840.6|1841.3|1840.1|1842|1840.8|1840.3|1839.1|44
1655456100000|2022-06-17 08:55:00|1841|1839.8|1842.8|1841.6|1843.3|1842.1|1841|1839.8|157
1655456400000|2022-06-17 09:00:00|1843|1841.8|1844.8|1843.6|1845.3|1844.1|1841.8|1840.6|107
1655456700000|2022-06-17 09:05:00|1845|1843.8|1844.8|1843.6|1845.3|1844.1|1843.8|1842.6|166
1655457000000|2022-06-17 09:10:00|1844.5|1843.3|1845.8|1844.6|1846|1844.8|1844.3|1843.1|101
1655457300000|2022-06-17 09:15:00|1846|1844.8|1844.8|1843.6|1846.3|1845.1|1844.3|1843.1|122
1655457600000|2022-06-17 09:20:00|1845|1843.8|1844.8|1843.6|1845.5|1844.3|1844|1842.8|127
1655457900000|2022-06-17 09:25:00|1845|1843.8|1846.3|1845.1|1846.8|1845.6|1844.5|1843.3|113
1655458200000|2022-06-17 09:30:00|1846.5|1845.3|1845|1843.8|1846.8|1845.6|1844.3|1843.1|182
1655458500000|2022-06-17 09:35:00|1845.3|1844.1|1844.8|1843.6|1846.8|1845.6|1844.3|1843.1|66
1655458800000|2022-06-17 09:40:00|1844.5|1843.3|1840.3|1839.1|1844.8|1843.6|1839.8|1838.6|255
1655459100000|2022-06-17 09:45:00|1840|1838.8|1839.3|1838.1|1840.3|1839.1|1837.8|1836.6|139
1655459400000|2022-06-17 09:50:00|1839|1837.8|1843.3|1842.1|1843.8|1842.6|1839|1837.8|457
1655459700000|2022-06-17 09:55:00|1843.8|1842.6|1843.8|1842.6|1844.3|1843.1|1842.3|1841.1|141
1655460000000|2022-06-17 10:00:00|1843.5|1842.3|1842.8|1841.6|1843.8|1842.6|1841.3|1840.1|108
1655460300000|2022-06-17 10:05:00|1843|1841.8|1841.8|1840.6|1843.3|1842.1|1841.3|1840.1|197
1655460600000|2022-06-17 10:10:00|1842.3|1841.1|1842.8|1841.6|1843.8|1842.6|1841.8|1840.6|51
1655460900000|2022-06-17 10:15:00|1842.3|1841.1|1843.8|1842.6|1844|1842.8|1841.8|1840.6|72
1655461200000|2022-06-17 10:20:00|1843.5|1842.3|1843.3|1842.1|1843.5|1842.3|1842.3|1841.1|58
1655461500000|2022-06-17 10:25:00|1843|1841.8|1842.3|1841.1|1843.3|1842.1|1841.8|1840.6|24
1655461800000|2022-06-17 10:30:00|1842.5|1841.3|1842.8|1841.6|1843.3|1842.1|1841.8|1840.6|30
1655462100000|2022-06-17 10:35:00|1842.3|1841.1|1844.8|1843.6|1844.8|1843.6|1841.8|1840.6|70
1655462400000|2022-06-17 10:40:00|1845.3|1844.1|1842.8|1841.6|1845.3|1844.1|1842.8|1841.6|80
1655462700000|2022-06-17 10:45:00|1842.5|1841.3|1843.3|1842.1|1843.3|1842.1|1841.3|1840.1|62
1655463000000|2022-06-17 10:50:00|1843.5|1842.3|1842.8|1841.6|1843.8|1842.6|1841.8|1840.6|109
1655463300000|2022-06-17 10:55:00|1843|1841.8|1841.8|1840.6|1843.3|1842.1|1841.3|1840.1|243
1655463600000|2022-06-17 11:00:00|1841.5|1840.3|1841.3|1840.1|1842|1840.8|1840.3|1839.1|101
1655463900000|2022-06-17 11:05:00|1841|1839.8|1841.8|1840.6|1842.3|1841.1|1840.3|1839.1|156
1655464200000|2022-06-17 11:10:00|1841.3|1840.1|1839.8|1838.6|1841.3|1840.1|1839.3|1838.1|182
1655464500000|2022-06-17 11:15:00|1840|1838.8|1840.8|1839.6|1842.8|1841.6|1840|1838.8|113
1655464800000|2022-06-17 11:20:00|1840.5|1839.3|1842.8|1841.6|1842.8|1841.6|1840.3|1839.1|133
1655465100000|2022-06-17 11:25:00|1842.5|1841.3|1844.8|1843.6|1844.8|1843.6|1842.3|1841.1|44
1655465400000|2022-06-17 11:30:00|1844.3|1843.1|1844.3|1843.1|1845.3|1844.1|1844.3|1843.1|85
1655465700000|2022-06-17 11:35:00|1843.8|1842.6|1844.3|1843.1|1844.8|1843.6|1842.8|1841.6|37
1655466000000|2022-06-17 11:40:00|1844.8|1843.6|1843.3|1842.1|1844.8|1843.6|1843.3|1842.1|37
1655466300000|2022-06-17 11:45:00|1842.8|1841.6|1840.3|1839.1|1842.8|1841.6|1840.3|1839.1|148
1655466600000|2022-06-17 11:50:00|1840.5|1839.3|1840.3|1839.1|1840.8|1839.6|1839.8|1838.6|140
1655466900000|2022-06-17 11:55:00|1840.8|1839.6|1841.8|1840.6|1841.8|1840.6|1840.3|1839.1|48
1655467200000|2022-06-17 12:00:00|1841.3|1840.1|1841.3|1840.1|1842.3|1841.1|1840.8|1839.6|43
1655467500000|2022-06-17 12:05:00|1841.5|1840.3|1842.3|1841.1|1842.8|1841.6|1841.3|1840.1|40
1655467800000|2022-06-17 12:10:00|1842|1840.8|1842.3|1841.1|1843.3|1842.1|1841.8|1840.6|60
1655468100000|2022-06-17 12:15:00|1842|1840.8|1842.8|1841.6|1842.8|1841.6|1841.5|1840.3|46
1655468400000|2022-06-17 12:20:00|1842.3|1841.1|1842.3|1841.1|1842.8|1841.6|1842.3|1841.1|51
1655468700000|2022-06-17 12:25:00|1842.5|1841.3|1841.3|1840.1|1842.5|1841.3|1841.3|1840.1|112
1655469000000|2022-06-17 12:30:00|1840.8|1839.6|1839.8|1838.6|1841.8|1840.6|1839.5|1838.3|130
1655469300000|2022-06-17 12:35:00|1839.3|1838.1|1838.8|1837.6|1839.8|1838.6|1838.8|1837.6|177
1655469600000|2022-06-17 12:40:00|1838.3|1837.1|1838.3|1837.1|1839.3|1838.1|1837.8|1836.6|183
1655469900000|2022-06-17 12:45:00|1838|1836.8|1835.8|1834.6|1838|1836.8|1835.8|1834.6|242
1655470200000|2022-06-17 12:50:00|1836|1834.8|1836.5|1835.3|1837.3|1836.1|1835.8|1834.6|235
1655470500000|2022-06-17 12:55:00|1836.8|1835.6|1835.8|1834.6|1836.8|1835.6|1835|1833.8|114
1655470800000|2022-06-17 13:00:00|1835.3|1834.1|1834.3|1833.1|1835.8|1834.6|1833.8|1832.6|285
1655471100000|2022-06-17 13:05:00|1834.8|1833.6|1831.8|1830.6|1834.8|1833.6|1831.3|1830.1|334
1655471400000|2022-06-17 13:10:00|1831.5|1830.3|1832.8|1831.6|1833|1831.8|1830.8|1829.6|255
1655471700000|2022-06-17 13:15:00|1832.3|1831.1|1833.8|1832.6|1834.8|1833.6|1832.3|1831.1|191
1655472000000|2022-06-17 13:20:00|1833.5|1832.3|1832.8|1831.6|1833.8|1832.6|1832.5|1831.3|61
1655472300000|2022-06-17 13:25:00|1833.3|1832.1|1832.3|1831.1|1834.3|1833.1|1832.3|1831.1|249
1655472600000|2022-06-17 13:30:00|1832.8|1831.6|1836.8|1835.6|1837.8|1836.6|1832.8|1831.6|465
1655472900000|2022-06-17 13:35:00|1837|1835.8|1835.3|1834.1|1838.3|1837.1|1834.8|1833.6|353
1655473200000|2022-06-17 13:40:00|1835.5|1834.3|1840.3|1839.1|1840.8|1839.6|1835.3|1834.1|433
1655473500000|2022-06-17 13:45:00|1840|1838.8|1839.3|1838.1|1841.8|1840.6|1837.8|1836.6|296
1655473800000|2022-06-17 13:50:00|1838.8|1837.6|1840.3|1839.1|1841.8|1840.6|1838.8|1837.6|172
1655474100000|2022-06-17 13:55:00|1840.8|1839.6|1839.8|1838.6|1842.3|1841.1|1839.3|1838.1|207
1655474400000|2022-06-17 14:00:00|1840|1838.8|1837.3|1836.1|1840.3|1839.1|1836.3|1835.1|452
1655474700000|2022-06-17 14:05:00|1837.8|1836.6|1835.3|1834.1|1838|1836.8|1835.3|1834.1|163
1655475000000|2022-06-17 14:10:00|1835.8|1834.6|1835.8|1834.6|1836.8|1835.6|1835.3|1834.1|157
1655475300000|2022-06-17 14:15:00|1836|1834.8|1832.8|1831.6|1836.3|1835.1|1832.3|1831.1|217
1655475600000|2022-06-17 14:20:00|1833.3|1832.1|1831.3|1830.1|1833.3|1832.1|1830.3|1829.1|254
1655475900000|2022-06-17 14:25:00|1831|1829.8|1831.8|1830.6|1832.8|1831.6|1830.3|1829.1|210
1655476200000|2022-06-17 14:30:00|1831.3|1830.1|1828.8|1827.6|1832.3|1831.1|1828.8|1827.6|179
1655476500000|2022-06-17 14:35:00|1828.3|1827.1|1830.3|1829.1|1831.3|1830.1|1827|1825.8|312
1655476800000|2022-06-17 14:40:00|1830|1828.8|1830.3|1829.1|1830.8|1829.6|1828.8|1827.6|219
1655477100000|2022-06-17 14:45:00|1830|1828.8|1827.8|1826.6|1830.3|1829.1|1826.8|1825.6|317
1655477400000|2022-06-17 14:50:00|1827.3|1826.1|1828.5|1827.3|1828.8|1827.6|1827.3|1826.1|145
1655477700000|2022-06-17 14:55:00|1828.8|1827.6|1830.8|1829.6|1830.8|1829.6|1828.5|1827.3|267
1655478000000|2022-06-17 15:00:00|1830.3|1829.1|1833.8|1832.6|1834.8|1833.6|1828.3|1827.1|414
1655478300000|2022-06-17 15:05:00|1834.3|1833.1|1837.8|1836.6|1838.3|1837.1|1833.8|1832.6|262
1655478600000|2022-06-17 15:10:00|1838|1836.8|1833.3|1832.1|1838|1836.8|1833.3|1832.1|516
1655478900000|2022-06-17 15:15:00|1833.8|1832.6|1836.8|1835.6|1837.3|1836.1|1833.8|1832.6|423
1655479200000|2022-06-17 15:20:00|1837.3|1836.1|1834.8|1833.6|1837.3|1836.1|1834.3|1833.1|104
1655479500000|2022-06-17 15:25:00|1834.5|1833.3|1836.3|1835.1|1837.8|1836.6|1833.8|1832.6|136
1655479800000|2022-06-17 15:30:00|1836.8|1835.6|1836.3|1835.1|1840.3|1839.1|1836.3|1835.1|366
1655480100000|2022-06-17 15:35:00|1836.8|1835.6|1834.8|1833.6|1836.8|1835.6|1832.8|1831.6|177
1655480400000|2022-06-17 15:40:00|1835.3|1834.1|1833.3|1832.1|1836.3|1835.1|1833.3|1832.1|133
1655480700000|2022-06-17 15:45:00|1832.8|1831.6|1833.3|1832.1|1834.3|1833.1|1832.3|1831.1|103
1655481000000|2022-06-17 15:50:00|1833|1831.8|1832.3|1831.1|1833.8|1832.6|1831|1829.8|95
1655481300000|2022-06-17 15:55:00|1832.5|1831.3|1832.3|1831.1|1833.8|1832.6|1831.3|1830.1|99
1655481600000|2022-06-17 16:00:00|1832|1830.8|1831.8|1830.6|1832.3|1831.1|1830.8|1829.6|80
1655481900000|2022-06-17 16:05:00|1832|1830.8|1832.3|1831.1|1833.3|1832.1|1830.8|1829.6|86
1655482200000|2022-06-17 16:10:00|1832.5|1831.3|1834.3|1833.1|1834.3|1833.1|1831.3|1830.1|51
1655482500000|2022-06-17 16:15:00|1834.8|1833.6|1832.8|1831.6|1835.3|1834.1|1832.3|1831.1|131
1655482800000|2022-06-17 16:20:00|1832.5|1831.3|1833.8|1832.6|1834.3|1833.1|1831.8|1830.6|82
1655483100000|2022-06-17 16:25:00|1834|1832.8|1834.3|1833.1|1834.8|1833.6|1833|1831.8|58
1655483400000|2022-06-17 16:30:00|1834|1832.8|1834.3|1833.1|1835.3|1834.1|1832.8|1831.6|63
1655483700000|2022-06-17 16:35:00|1834|1832.8|1836.3|1835.1|1836.3|1835.1|1833.3|1832.1|99
1655484000000|2022-06-17 16:40:00|1836.5|1835.3|1836.3|1835.1|1837|1835.8|1834.3|1833.1|166
1655484300000|2022-06-17 16:45:00|1835.8|1834.6|1837.3|1836.1|1837.3|1836.1|1835.3|1834.1|60
1655484600000|2022-06-17 16:50:00|1837|1835.8|1835.3|1834.1|1837.3|1836.1|1834.8|1833.6|49
1655484900000|2022-06-17 16:55:00|1835|1833.8|1836.8|1835.6|1837.3|1836.1|1834.8|1833.6|39
1655485200000|2022-06-17 17:00:00|1836.3|1835.1|1839.3|1838.1|1839.3|1838.1|1835.8|1834.6|59
1655485500000|2022-06-17 17:05:00|1839|1837.8|1842.3|1841.1|1842.8|1841.6|1838.8|1837.6|196
1655485800000|2022-06-17 17:10:00|1842|1840.8|1843.8|1842.6|1844.3|1843.1|1841.3|1840.1|105
1655486100000|2022-06-17 17:15:00|1843.5|1842.3|1842.8|1841.6|1843.8|1842.6|1842.3|1841.1|52
1655486400000|2022-06-17 17:20:00|1843|1841.8|1842.8|1841.6|1843|1841.8|1841.8|1840.6|19
1655486700000|2022-06-17 17:25:00|1842.3|1841.1|1840.8|1839.6|1842.8|1841.6|1840|1838.8|57
1655487000000|2022-06-17 17:30:00|1840.3|1839.1|1840.8|1839.6|1840.8|1839.6|1838.8|1837.6|133
1655487300000|2022-06-17 17:35:00|1840.3|1839.1|1840.3|1839.1|1841.5|1840.3|1839.8|1838.6|77
1655487600000|2022-06-17 17:40:00|1840.5|1839.3|1840.8|1839.6|1841.3|1840.1|1840|1838.8|52
1655487900000|2022-06-17 17:45:00|1840.5|1839.3|1839|1837.8|1840.8|1839.6|1837.3|1836.1|100
1655488200000|2022-06-17 17:50:00|1838.8|1837.6|1839.3|1838.1|1840.3|1839.1|1838.8|1837.6|34
1655488500000|2022-06-17 17:55:00|1839.8|1838.6|1839.3|1838.1|1841.3|1840.1|1838.8|1837.6|93
1655488800000|2022-06-17 18:00:00|1839.8|1838.6|1840.8|1839.6|1841.3|1840.1|1839.3|1838.1|151
1655489100000|2022-06-17 18:05:00|1840.3|1839.1|1841|1839.8|1841.3|1840.1|1839.3|1838.1|47
1655489400000|2022-06-17 18:10:00|1841.3|1840.1|1841.3|1840.1|1841.3|1840.1|1839.3|1838.1|304
1655489700000|2022-06-17 18:15:00|1841.8|1840.6|1842.3|1841.1|1842.8|1841.6|1840.5|1839.3|37
1655490000000|2022-06-17 18:20:00|1842.8|1841.6|1842.8|1841.6|1843.3|1842.1|1842.3|1841.1|101
1655490300000|2022-06-17 18:25:00|1842.3|1841.1|1840.8|1839.6|1842.8|1841.6|1840.8|1839.6|67
1655490600000|2022-06-17 18:30:00|1840.3|1839.1|1839.8|1838.6|1840.8|1839.6|1838.5|1837.3|59
1655490900000|2022-06-17 18:35:00|1839.5|1838.3|1841.8|1840.6|1841.8|1840.6|1839.3|1838.1|35
1655491200000|2022-06-17 18:40:00|1842|1840.8|1840.8|1839.6|1843.3|1842.1|1840.3|1839.1|113
1655491500000|2022-06-17 18:45:00|1840.5|1839.3|1839.3|1838.1|1840.8|1839.6|1838.8|1837.6|178
1655491800000|2022-06-17 18:50:00|1839|1837.8|1838.3|1837.1|1839.3|1838.1|1837.5|1836.3|155
1655492100000|2022-06-17 18:55:00|1837.8|1836.6|1838.3|1837.1|1839.3|1838.1|1837.3|1836.1|107
1655492400000|2022-06-17 19:00:00|1838.5|1837.3|1838.3|1837.1|1839.8|1838.6|1837.8|1836.6|204
1655492700000|2022-06-17 19:05:00|1838|1836.8|1836.8|1835.6|1838.8|1837.6|1836.8|1835.6|150
1655493000000|2022-06-17 19:10:00|1837|1835.8|1833|1831.8|1837.3|1836.1|1832.5|1831.3|252
1655493300000|2022-06-17 19:15:00|1832.8|1831.6|1834.8|1833.6|1835.3|1834.1|1832.5|1831.3|141
1655493600000|2022-06-17 19:20:00|1835|1833.8|1837.8|1836.6|1838.3|1837.1|1834.8|1833.6|416
1655493900000|2022-06-17 19:25:00|1838.3|1837.1|1838.3|1837.1|1839.3|1838.1|1837.8|1836.6|151
1655494200000|2022-06-17 19:30:00|1838.5|1837.3|1836.8|1835.6|1838.8|1837.6|1836.3|1835.1|208
1655494500000|2022-06-17 19:35:00|1837|1835.8|1836.8|1835.6|1837.3|1836.1|1836.3|1835.1|102
1655494800000|2022-06-17 19:40:00|1836.3|1835.1|1835.3|1834.1|1836.8|1835.6|1834.3|1833.1|262
1655495100000|2022-06-17 19:45:00|1835|1833.8|1834.3|1833.1|1835.3|1834.1|1833.8|1832.6|203
1655495400000|2022-06-17 19:50:00|1833.8|1832.6|1834.3|1833.1|1834.3|1833.1|1831.8|1830.6|273
1655495700000|2022-06-17 19:55:00|1834.8|1833.6|1832.8|1831.6|1834.8|1833.6|1832.3|1831.1|224
1655496000000|2022-06-17 20:00:00|1833|1831.8|1834.8|1833.6|1834.8|1833.6|1832.8|1831.6|52
1655496300000|2022-06-17 20:05:00|1834.5|1833.3|1834.3|1833.1|1834.8|1833.6|1833.8|1832.6|14
1655496600000|2022-06-17 20:10:00|1834|1832.8|1834|1832.8|1834.5|1833.3|1833.8|1832.6|20
1655496900000|2022-06-17 20:15:00|1834.3|1833.1|1835.3|1834.1|1835.3|1834.1|1833.8|1832.6|4
1655497200000|2022-06-17 20:20:00|1835|1833.8|1835.3|1834.1|1835.5|1834.3|1835|1833.8|6
1655497500000|2022-06-17 20:25:00|1835|1833.8|1835.8|1834.6|1835.8|1834.6|1835|1833.8|1
1655497800000|2022-06-17 20:30:00|1835.5|1834.3|1836.3|1835.1|1836.3|1835.1|1835.3|1834.1|8
1655498100000|2022-06-17 20:35:00|1836|1834.8|1837|1835.8|1837|1835.8|1836|1834.8|27
1655498400000|2022-06-17 20:40:00|1837.3|1836.1|1837|1835.8|1837.3|1836.1|1836.8|1835.6|11
1655498700000|2022-06-17 20:45:00|1836.8|1835.6|1833.8|1832.6|1837.3|1836.1|1833.5|1832.3|94
1655499000000|2022-06-17 20:50:00|1832.8|1831.6|1835.9|1833.9|1836|1834.3|1832.8|1831.6|89
1655499300000|2022-06-17 20:55:00|1835.7|1833.7|1835.4|1833.4|1835.9|1833.9|1835|1833|0
1655676000000|2022-06-19 22:00:00|1839.1|1837.1|1839.5|1837.5|1840|1838|1839|1837|0
1655676300000|2022-06-19 22:05:00|1839.4|1837.4|1838.3|1836.3|1839.5|1837.5|1838.3|1836.3|0
1655676600000|2022-06-19 22:10:00|1838.2|1836.2|1838.3|1836.3|1838.3|1836.3|1837.9|1835.9|0
1655676900000|2022-06-19 22:15:00|1838.4|1836.4|1838.7|1836.7|1838.8|1836.8|1838.3|1836.3|0
1655677200000|2022-06-19 22:20:00|1838.8|1836.8|1838.6|1836.6|1838.8|1836.8|1838.1|1836.1|0
1655677500000|2022-06-19 22:25:00|1838.7|1836.7|1839.6|1837.6|1839.9|1837.9|1838.7|1836.7|0
1655677800000|2022-06-19 22:30:00|1839.7|1837.7|1840.9|1838.9|1841.1|1839.1|1839.6|1837.6|0
1655678100000|2022-06-19 22:35:00|1841.1|1839.1|1842.5|1840.5|1842.7|1840.7|1841.1|1839.1|0
1655678400000|2022-06-19 22:40:00|1842.4|1840.4|1842.2|1840.2|1842.7|1840.7|1841.6|1839.6|0
1655678700000|2022-06-19 22:45:00|1841.7|1839.7|1842.1|1840.1|1842.4|1840.4|1841.5|1839.5|0
1655679000000|2022-06-19 22:50:00|1842|1840|1842.6|1840.6|1842.9|1840.9|1842|1840|0
1655679300000|2022-06-19 22:55:00|1842.7|1840.7|1842.9|1840.9|1842.9|1840.9|1842.6|1840.6|0
1655679600000|2022-06-19 23:00:00|1843|1841|1842.6|1840.6|1843|1841|1841.9|1839.9|0
1655679900000|2022-06-19 23:05:00|1842.4|1840.4|1841.9|1839.9|1842.8|1840.8|1841.8|1839.8|0
1655680200000|2022-06-19 23:10:00|1841.8|1839.8|1841.2|1839.2|1841.9|1839.9|1840.8|1838.8|0
1655680500000|2022-06-19 23:15:00|1841.3|1839.3|1841.2|1839.2|1841.3|1839.3|1840.5|1838.5|0
1655680800000|2022-06-19 23:20:00|1841|1839|1842.3|1840.3|1842.3|1840.3|1841|1839|0
1655681100000|2022-06-19 23:25:00|1842.1|1840.1|1842.8|1840.8|1843.5|1841.5|1841.9|1839.9|0
1655681400000|2022-06-19 23:30:00|1842.7|1840.7|1844.2|1842.2|1844.6|1842.6|1842.7|1840.7|0
1655681700000|2022-06-19 23:35:00|1844|1842|1842.9|1840.9|1844.5|1842.5|1842.8|1840.8|0
1655682000000|2022-06-19 23:40:00|1843.1|1841.1|1843.1|1841.1|1844.2|1842.2|1842.4|1840.4|0
1655682300000|2022-06-19 23:45:00|1842.8|1840.8|1844.8|1843.6|1845.8|1844.6|1840.5|1839.3|1502
1655682600000|2022-06-19 23:50:00|1845.3|1844.1|1845.3|1844.1|1847.8|1846.6|1844.3|1843.1|918
1655682900000|2022-06-19 23:55:00|1845.8|1844.6|1846.3|1845.1|1847.3|1846.1|1843.3|1842.1|1494
1655683200000|2022-06-20 00:00:00|1846.1|1845.3|1838.6|1837.8|1846.1|1845.3|1838.6|1837.8|2787
1655683500000|2022-06-20 00:05:00|1839.1|1838.3|1839.6|1838.8|1841.8|1841|1837.6|1836.8|1129
1655683800000|2022-06-20 00:10:00|1839.1|1838.3|1836.1|1835.3|1839.3|1838.5|1834.1|1833.3|985
1655684100000|2022-06-20 00:15:00|1835.8|1835|1837.1|1836.3|1837.6|1836.8|1832.6|1831.8|630
1655684400000|2022-06-20 00:20:00|1836.1|1835.3|1837.1|1836.3|1837.6|1836.8|1834.1|1833.3|403
1655684700000|2022-06-20 00:25:00|1837.6|1836.8|1836.6|1835.8|1840.1|1839.3|1836.6|1835.8|540
1655685000000|2022-06-20 00:30:00|1836.1|1835.3|1838.6|1837.8|1838.6|1837.8|1836.1|1835.3|471
1655685300000|2022-06-20 00:35:00|1838.1|1837.3|1837.1|1836.3|1838.1|1837.3|1836.6|1835.8|517
1655685600000|2022-06-20 00:40:00|1836.6|1835.8|1836.1|1835.3|1837.1|1836.3|1835.6|1834.8|393
1655685900000|2022-06-20 00:45:00|1836.6|1835.8|1835.1|1834.3|1836.6|1835.8|1834.1|1833.3|533
1655686200000|2022-06-20 00:50:00|1835.6|1834.8|1833.1|1832.3|1835.6|1834.8|1833.1|1832.3|254
1655686500000|2022-06-20 00:55:00|1832.6|1831.8|1829.1|1828.3|1835.1|1834.3|1828.6|1827.8|1045
1655686800000|2022-06-20 01:00:00|1829.6|1828.8|1829.1|1828.3|1830.1|1829.3|1827.1|1826.3|647
1655687100000|2022-06-20 01:05:00|1828.6|1827.8|1828.8|1828|1829.1|1828.3|1827.1|1826.3|415
1655687400000|2022-06-20 01:10:00|1828.6|1827.8|1826.6|1825.8|1828.6|1827.8|1825.6|1824.8|488
1655687700000|2022-06-20 01:15:00|1826.3|1825.5|1822.6|1821.8|1826.6|1825.8|1822.6|1821.8|680
1655688000000|2022-06-20 01:20:00|1823.1|1822.3|1821.6|1820.8|1823.6|1822.8|1821.1|1820.3|460
1655688300000|2022-06-20 01:25:00|1821.1|1820.3|1819.6|1818.8|1822.6|1821.8|1819.1|1818.3|538
1655688600000|2022-06-20 01:30:00|1819.1|1818.3|1815.1|1814.3|1819.1|1818.3|1815.1|1814.3|1019
1655688900000|2022-06-20 01:35:00|1814.6|1813.8|1814.1|1813.3|1818.1|1817.3|1813.1|1812.3|903
1655689200000|2022-06-20 01:40:00|1813.8|1813|1815.1|1814.3|1815.1|1814.3|1812.1|1811.3|731
1655689500000|2022-06-20 01:45:00|1814.8|1814|1814.6|1813.8|1816.6|1815.8|1813.6|1812.8|446
1655689800000|2022-06-20 01:50:00|1814.1|1813.3|1812.1|1811.3|1814.1|1813.3|1811.1|1810.3|466
1655690100000|2022-06-20 01:55:00|1811.6|1810.8|1811.6|1810.8|1813.1|1812.3|1811.1|1810.3|512
1655690400000|2022-06-20 02:00:00|1811.8|1811|1813.6|1812.8|1814.1|1813.3|1811.6|1810.8|414
1655690700000|2022-06-20 02:05:00|1814.1|1813.3|1814.1|1813.3|1814.6|1813.8|1812.6|1811.8|417
1655691000000|2022-06-20 02:10:00|1813.6|1812.8|1813.1|1812.3|1814.6|1813.8|1812.1|1811.3|328
1655691300000|2022-06-20 02:15:00|1812.6|1811.8|1812.1|1811.3|1813.1|1812.3|1811.6|1810.8|263
1655691600000|2022-06-20 02:20:00|1811.6|1810.8|1810.6|1809.8|1812.6|1811.8|1809.6|1808.8|593
1655691900000|2022-06-20 02:25:00|1810.1|1809.3|1809.1|1808.3|1810.1|1809.3|1807.6|1806.8|572
1655692200000|2022-06-20 02:30:00|1808.6|1807.8|1811.1|1810.3|1811.6|1810.8|1808.6|1807.8|352
1655692500000|2022-06-20 02:35:00|1810.8|1810|1811.1|1810.3|1812.1|1811.3|1810.3|1809.5|182
1655692800000|2022-06-20 02:40:00|1811.6|1810.8|1813.6|1812.8|1813.6|1812.8|1810.6|1809.8|318
1655693100000|2022-06-20 02:45:00|1813.1|1812.3|1811.6|1810.8|1813.6|1812.8|1811.6|1810.8|122
1655693400000|2022-06-20 02:50:00|1812.1|1811.3|1812.6|1811.8|1813.6|1812.8|1811.6|1810.8|211
1655693700000|2022-06-20 02:55:00|1812.3|1811.5|1813.1|1812.3|1813.6|1812.8|1812.1|1811.3|187
1655694000000|2022-06-20 03:00:00|1813.6|1812.8|1813.6|1812.8|1814.1|1813.3|1812.6|1811.8|269
1655694300000|2022-06-20 03:05:00|1813.1|1812.3|1811.1|1810.3|1813.1|1812.3|1811.1|1810.3|241
1655694600000|2022-06-20 03:10:00|1811.6|1810.8|1812.1|1811.3|1812.1|1811.3|1810.6|1809.8|116
1655694900000|2022-06-20 03:15:00|1811.6|1810.8|1811.1|1810.3|1811.6|1810.8|1810.6|1809.8|108
1655695200000|2022-06-20 03:20:00|1810.6|1809.8|1811.1|1810.3|1811.1|1810.3|1810.1|1809.3|290
1655695500000|2022-06-20 03:25:00|1810.6|1809.8|1811.1|1810.3|1811.1|1810.3|1810.1|1809.3|312
1655695800000|2022-06-20 03:30:00|1810.6|1809.8|1812.6|1811.8|1813.6|1812.8|1810.6|1809.8|1296
1655696100000|2022-06-20 03:35:00|1813.1|1812.3|1816.1|1815.3|1817.1|1816.3|1813.1|1812.3|1146
1655696400000|2022-06-20 03:40:00|1816.6|1815.8|1817.6|1816.8|1818.6|1817.8|1816.3|1815.5|803
1655696700000|2022-06-20 03:45:00|1818.1|1817.3|1816.1|1815.3|1818.1|1817.3|1816.1|1815.3|507
1655697000000|2022-06-20 03:50:00|1815.6|1814.8|1815.1|1814.3|1816.1|1815.3|1814.1|1813.3|426
1655697300000|2022-06-20 03:55:00|1815.6|1814.8|1815.1|1814.3|1816.6|1815.8|1815.1|1814.3|223
1655697600000|2022-06-20 04:00:00|1814.6|1813.8|1815.1|1814.3|1815.1|1814.3|1814.1|1813.3|174
1655697900000|2022-06-20 04:05:00|1815.6|1814.8|1815.6|1814.8|1815.6|1814.8|1815.1|1814.3|107
1655698200000|2022-06-20 04:10:00|1815.1|1814.3|1814.6|1813.8|1815.1|1814.3|1814.6|1813.8|177
1655698500000|2022-06-20 04:15:00|1814.1|1813.3|1814.1|1813.3|1815.1|1814.3|1813.6|1812.8|582
1655698800000|2022-06-20 04:20:00|1814.6|1813.8|1815.6|1814.8|1816.1|1815.3|1813.6|1812.8|580
1655699100000|2022-06-20 04:25:00|1815.1|1814.3|1815.1|1814.3|1816.1|1815.3|1814.6|1813.8|410
1655699400000|2022-06-20 04:30:00|1815.6|1814.8|1816.6|1815.8|1817.1|1816.3|1814.6|1813.8|470
1655699700000|2022-06-20 04:35:00|1817.1|1816.3|1816.6|1815.8|1817.1|1816.3|1816.1|1815.3|719
1655700000000|2022-06-20 04:40:00|1816.1|1815.3|1817.1|1816.3|1817.6|1816.8|1816.1|1815.3|460
1655700300000|2022-06-20 04:45:00|1816.6|1815.8|1816.6|1815.8|1818.6|1817.8|1816.6|1815.8|337
1655700600000|2022-06-20 04:50:00|1817.1|1816.3|1815.1|1814.3|1817.1|1816.3|1815.1|1814.3|212
1655700900000|2022-06-20 04:55:00|1814.6|1813.8|1813.6|1812.8|1815.1|1814.3|1813.1|1812.3|601
1655701200000|2022-06-20 05:00:00|1814.1|1813.3|1813.6|1812.8|1814.6|1813.8|1813.1|1812.3|372
1655701500000|2022-06-20 05:05:00|1813.1|1812.3|1815.6|1814.8|1816.1|1815.3|1813.1|1812.3|350
1655701800000|2022-06-20 05:10:00|1815.1|1814.3|1815.1|1814.3|1815.6|1814.8|1814.6|1813.8|272
1655702100000|2022-06-20 05:15:00|1814.6|1813.8|1814.6|1813.8|1815.6|1814.8|1814.3|1813.5|304
1655702400000|2022-06-20 05:20:00|1814.1|1813.3|1813.6|1812.8|1815.1|1814.3|1813.6|1812.8|292
1655702700000|2022-06-20 05:25:00|1813.1|1812.3|1812.6|1811.8|1813.1|1812.3|1812.6|1811.8|349
1655703000000|2022-06-20 05:30:00|1813.1|1812.3|1813.6|1812.8|1814.1|1813.3|1813.1|1812.3|599
1655703300000|2022-06-20 05:35:00|1814.1|1813.3|1814.6|1813.8|1814.6|1813.8|1813.6|1812.8|629
1655703600000|2022-06-20 05:40:00|1815.1|1814.3|1815.1|1814.3|1815.6|1814.8|1814.6|1813.8|458
1655703900000|2022-06-20 05:45:00|1814.6|1813.8|1815.6|1814.8|1815.6|1814.8|1814.6|1813.8|510
1655704200000|2022-06-20 05:50:00|1815.1|1814.3|1817.1|1816.3|1817.1|1816.3|1815.1|1814.3|866
1655704500000|2022-06-20 05:55:00|1816.6|1815.8|1818.6|1817.8|1818.6|1817.8|1816.6|1815.8|3442
1655704800000|2022-06-20 06:00:00|1819.1|1818.3|1820.6|1819.8|1821.6|1820.8|1818.6|1817.8|2999
1655705100000|2022-06-20 06:05:00|1821.1|1820.3|1823.5|1821.5|1823.8|1822.3|1821.1|1820.3|1167
1655705400000|2022-06-20 06:10:00|1823.7|1821.7|1825|1823|1825.2|1823.2|1823.2|1821.2|8
1655705700000|2022-06-20 06:15:00|1825.2|1823.2|1825.3|1823.3|1825.6|1823.6|1824.7|1822.7|607
1655706000000|2022-06-20 06:20:00|1825.5|1823.5|1825.6|1823.6|1826.7|1824.7|1825.3|1823.3|0
1655706300000|2022-06-20 06:25:00|1825.4|1823.4|1825.3|1823.3|1825.8|1823.8|1825|1823|0
1655706600000|2022-06-20 06:30:00|1825.1|1823.1|1824.9|1822.9|1825.3|1823.3|1824.6|1822.6|0
1655706900000|2022-06-20 06:35:00|1825|1823|1825|1823|1825.3|1823.3|1824.8|1822.8|0
1655707200000|2022-06-20 06:40:00|1824.8|1822.8|1824.2|1822.2|1825|1823|1823.3|1821.3|0
1655707500000|2022-06-20 06:45:00|1824.3|1822.3|1825|1823|1825.3|1823.3|1823.8|1821.8|0
1655707800000|2022-06-20 06:50:00|1824.9|1822.9|1825.4|1823.4|1825.7|1823.7|1824.7|1822.7|0
1655708100000|2022-06-20 06:55:00|1825.3|1823.3|1826.3|1824.3|1827.9|1825.9|1825.3|1823.3|0
1655708400000|2022-06-20 07:00:00|1826.2|1824.2|1825.6|1823.6|1827.7|1825.7|1825.2|1823.2|0
1655708700000|2022-06-20 07:05:00|1825.4|1823.4|1823.3|1821.3|1826.3|1824.3|1823.2|1821.2|0
1655709000000|2022-06-20 07:10:00|1823.2|1821.2|1825.4|1823.4|1825.4|1823.4|1822.5|1820.5|0
1655709300000|2022-06-20 07:15:00|1825.3|1823.3|1823.7|1821.7|1825.3|1823.3|1821.2|1819.2|0
1655709600000|2022-06-20 07:20:00|1823.4|1821.4|1825.1|1823.1|1825.4|1823.4|1823.4|1821.4|0
1655709900000|2022-06-20 07:25:00|1825|1823|1825.8|1823.8|1826.8|1824.8|1824|1822|0
1655710200000|2022-06-20 07:30:00|1826.1|1824.1|1823.8|1822.6|1826.2|1824.2|1823.3|1822.1|425
1655710500000|2022-06-20 07:35:00|1824|1822.8|1824|1822.8|1824.3|1823.1|1822.3|1821.1|126
1655710800000|2022-06-20 07:40:00|1823.8|1822.6|1823.8|1822.6|1824.3|1823.1|1822.3|1821.1|303
1655711100000|2022-06-20 07:45:00|1823.5|1822.3|1822.3|1821.1|1824.3|1823.1|1821.5|1820.3|250
1655711400000|2022-06-20 07:50:00|1822.5|1821.3|1822.8|1821.6|1824.8|1823.6|1822.3|1821.1|466
1655711700000|2022-06-20 07:55:00|1822.5|1821.3|1824.8|1823.6|1825|1823.8|1822.5|1821.3|140
1655712000000|2022-06-20 08:00:00|1825.3|1824.1|1824.5|1823.3|1825.8|1824.6|1824.3|1823.1|376
1655712300000|2022-06-20 08:05:00|1824.3|1823.1|1825.3|1824.1|1825.8|1824.6|1824.3|1823.1|426
1655712600000|2022-06-20 08:10:00|1825|1823.8|1825.3|1824.1|1825.8|1824.6|1824.3|1823.1|217
1655712900000|2022-06-20 08:15:00|1825|1823.8|1824.3|1823.1|1825.3|1824.1|1823.3|1822.1|123
1655713200000|2022-06-20 08:20:00|1824.5|1823.3|1825.3|1824.1|1825.8|1824.6|1823.3|1822.1|152
1655713500000|2022-06-20 08:25:00|1825.5|1824.3|1826.3|1825.1|1826.3|1825.1|1824.8|1823.6|42
1655713800000|2022-06-20 08:30:00|1826|1824.8|1826.3|1825.1|1826.8|1825.6|1825|1823.8|69
1655714100000|2022-06-20 08:35:00|1826|1824.8|1828.3|1827.1|1828.3|1827.1|1825.3|1824.1|137
1655714400000|2022-06-20 08:40:00|1828.8|1827.6|1828.5|1827.3|1829.3|1828.1|1827.8|1826.6|213
1655714700000|2022-06-20 08:45:00|1828.3|1827.1|1827.8|1826.6|1829.3|1828.1|1827.3|1826.1|55
1655715000000|2022-06-20 08:50:00|1827.3|1826.1|1827|1825.8|1827.8|1826.6|1826.3|1825.1|51
1655715300000|2022-06-20 08:55:00|1826.8|1825.6|1826.8|1825.6|1827.3|1826.1|1826|1824.8|38
1655715600000|2022-06-20 09:00:00|1826.5|1825.3|1825.3|1824.1|1826.5|1825.3|1825.3|1824.1|47
1655715900000|2022-06-20 09:05:00|1824.8|1823.6|1824.8|1823.6|1826|1824.8|1824.3|1823.1|79
1655716200000|2022-06-20 09:10:00|1825|1823.8|1824.3|1823.1|1825.3|1824.1|1823.8|1822.6|75
1655716500000|2022-06-20 09:15:00|1824|1822.8|1825.3|1824.1|1825.3|1824.1|1823.8|1822.6|62
1655716800000|2022-06-20 09:20:00|1824.8|1823.6|1825.8|1824.6|1825.8|1824.6|1824.3|1823.1|44
1655717100000|2022-06-20 09:25:00|1826|1824.8|1825.8|1824.6|1826.3|1825.1|1825.5|1824.3|37
1655717400000|2022-06-20 09:30:00|1825.5|1824.3|1825.3|1824.1|1826.3|1825.1|1825.3|1824.1|137
1655717700000|2022-06-20 09:35:00|1824.8|1823.6|1825|1823.8|1825.3|1824.1|1824.8|1823.6|80
1655718000000|2022-06-20 09:40:00|1825.3|1824.1|1825.3|1824.1|1826.3|1825.1|1824.8|1823.6|89
1655718300000|2022-06-20 09:45:00|1825.8|1824.6|1827.3|1826.1|1827.3|1826.1|1825.8|1824.6|90
1655718600000|2022-06-20 09:50:00|1827|1825.8|1826.8|1825.6|1827.3|1826.1|1826.3|1825.1|107
1655718900000|2022-06-20 09:55:00|1827.3|1826.1|1828.8|1827.6|1828.8|1827.6|1826.8|1825.6|139
1655719200000|2022-06-20 10:00:00|1829.3|1828.1|1828.3|1827.1|1829.3|1828.1|1827.8|1826.6|139
1655719500000|2022-06-20 10:05:00|1828.8|1827.6|1829.8|1828.6|1829.8|1828.6|1828.5|1827.3|128
1655719800000|2022-06-20 10:10:00|1830|1828.8|1829.8|1828.6|1830.8|1829.6|1828.8|1827.6|198
1655720100000|2022-06-20 10:15:00|1829.5|1828.3|1829.8|1828.6|1830|1828.8|1828.8|1827.6|158
1655720400000|2022-06-20 10:20:00|1830|1828.8|1829.8|1828.6|1830.3|1829.1|1829.3|1828.1|73
1655720700000|2022-06-20 10:25:00|1830|1828.8|1830|1828.8|1830.3|1829.1|1829.3|1828.1|125
1655721000000|2022-06-20 10:30:00|1829.8|1828.6|1830.8|1829.6|1831.3|1830.1|1829.8|1828.6|80
1655721300000|2022-06-20 10:35:00|1831.3|1830.1|1830.8|1829.6|1831.3|1830.1|1830.3|1829.1|53
1655721600000|2022-06-20 10:40:00|1830.5|1829.3|1829.8|1828.6|1830.8|1829.6|1829.3|1828.1|56
1655721900000|2022-06-20 10:45:00|1830.3|1829.1|1830.3|1829.1|1830.3|1829.1|1829.8|1828.6|45
1655722200000|2022-06-20 10:50:00|1830.5|1829.3|1830.8|1829.6|1831.3|1830.1|1830.3|1829.1|65
1655722500000|2022-06-20 10:55:00|1830.3|1829.1|1829.8|1828.6|1830.8|1829.6|1829.8|1828.6|57
1655722800000|2022-06-20 11:00:00|1830.3|1829.1|1829.8|1828.6|1830.8|1829.6|1829.8|1828.6|75
1655723100000|2022-06-20 11:05:00|1829.5|1828.3|1830.3|1829.1|1830.3|1829.1|1829.3|1828.1|73
1655723400000|2022-06-20 11:10:00|1829.8|1828.6|1830.3|1829.1|1830.5|1829.3|1829.8|1828.6|63
1655723700000|2022-06-20 11:15:00|1830.8|1829.6|1830.8|1829.6|1830.8|1829.6|1830.3|1829.1|62
1655724000000|2022-06-20 11:20:00|1830.3|1829.1|1830.3|1829.1|1830.5|1829.3|1829.8|1828.6|63
1655724300000|2022-06-20 11:25:00|1830.8|1829.6|1831.3|1830.1|1831.3|1830.1|1830.8|1829.6|50
1655724600000|2022-06-20 11:30:00|1830.8|1829.6|1832.3|1831.1|1832.8|1831.6|1830.8|1829.6|188
1655724900000|2022-06-20 11:35:00|1832.8|1831.6|1831.8|1830.6|1832.8|1831.6|1831.8|1830.6|63
1655725200000|2022-06-20 11:40:00|1831.3|1830.1|1832.3|1831.1|1832.3|1831.1|1831.3|1830.1|75
1655725500000|2022-06-20 11:45:00|1832.5|1831.3|1832.8|1831.6|1832.8|1831.6|1832.3|1831.1|61
1655725800000|2022-06-20 11:50:00|1833|1831.8|1833.3|1832.1|1833.3|1832.1|1832.8|1831.6|31
1655726100000|2022-06-20 11:55:00|1833|1831.8|1832.8|1831.6|1833.3|1832.1|1832.8|1831.6|34
1655726400000|2022-06-20 12:00:00|1833.3|1832.1|1831.8|1830.6|1833.3|1832.1|1831.8|1830.6|60
1655726700000|2022-06-20 12:05:00|1832|1830.8|1831.8|1830.6|1832.8|1831.6|1831.8|1830.6|35
1655727000000|2022-06-20 12:10:00|1832.3|1831.1|1831.8|1830.6|1832.3|1831.1|1831.8|1830.6|31
1655727300000|2022-06-20 12:15:00|1831.5|1830.3|1830.8|1829.6|1831.8|1830.6|1830.3|1829.1|162
1655727600000|2022-06-20 12:20:00|1830.5|1829.3|1830.8|1829.6|1830.8|1829.6|1829.8|1828.6|241
1655727900000|2022-06-20 12:25:00|1830.5|1829.3|1831|1829.8|1831.3|1830.1|1830.3|1829.1|59
1655728200000|2022-06-20 12:30:00|1830.8|1829.6|1830.8|1829.6|1831.8|1830.6|1830.3|1829.1|55
1655728500000|2022-06-20 12:35:00|1830.5|1829.3|1830.3|1829.1|1830.8|1829.6|1830.3|1829.1|8
1655728800000|2022-06-20 12:40:00|1830.5|1829.3|1831.5|1830.3|1831.8|1830.6|1830.3|1829.1|22
1655729100000|2022-06-20 12:45:00|1831.3|1830.1|1831.8|1830.6|1831.8|1830.6|1831.3|1830.1|37
1655729400000|2022-06-20 12:50:00|1831.5|1830.3|1830.3|1829.1|1831.8|1830.6|1830.3|1829.1|46
1655729700000|2022-06-20 12:55:00|1830.8|1829.6|1830.3|1829.1|1831.3|1830.1|1830.3|1829.1|35
1655730000000|2022-06-20 13:00:00|1830|1828.8|1830.8|1829.6|1831.3|1830.1|1829.8|1828.6|40
1655730300000|2022-06-20 13:05:00|1830.5|1829.3|1830.8|1829.6|1830.8|1829.6|1830.3|1829.1|26
1655730600000|2022-06-20 13:10:00|1830.5|1829.3|1829.8|1828.6|1830.5|1829.3|1829|1827.8|186
1655730900000|2022-06-20 13:15:00|1829.3|1828.1|1829.8|1828.6|1830.3|1829.1|1829|1827.8|55
1655731200000|2022-06-20 13:20:00|1829.5|1828.3|1829.3|1828.1|1829.8|1828.6|1829|1827.8|48
1655731500000|2022-06-20 13:25:00|1828.8|1827.6|1830.8|1829.6|1831.3|1830.1|1828.8|1827.6|108
1655731800000|2022-06-20 13:30:00|1831.3|1830.1|1830.8|1829.6|1831.8|1830.6|1829.3|1828.1|127
1655732100000|2022-06-20 13:35:00|1831.3|1830.1|1830.8|1829.6|1831.8|1830.6|1829.8|1828.6|102
1655732400000|2022-06-20 13:40:00|1830.5|1829.3|1830.3|1829.1|1830.8|1829.6|1829.8|1828.6|69
1655732700000|2022-06-20 13:45:00|1830.5|1829.3|1830.8|1829.6|1831.3|1830.1|1829.8|1828.6|152
1655733000000|2022-06-20 13:50:00|1830.3|1829.1|1832.3|1831.1|1832.3|1831.1|1830.3|1829.1|60
1655733300000|2022-06-20 13:55:00|1832.8|1831.6|1832.3|1831.1|1832.8|1831.6|1832|1830.8|9
1655733600000|2022-06-20 14:00:00|1832|1830.8|1831.5|1830.3|1832.3|1831.1|1831.3|1830.1|37
1655733900000|2022-06-20 14:05:00|1831.3|1830.1|1831.8|1830.6|1832|1830.8|1831.3|1830.1|61
1655734200000|2022-06-20 14:10:00|1832.3|1831.1|1831.8|1830.6|1832.3|1831.1|1831.8|1830.6|29
1655734500000|2022-06-20 14:15:00|1831.5|1830.3|1832.3|1831.1|1832.3|1831.1|1831.3|1830.1|15
1655734800000|2022-06-20 14:20:00|1832.8|1831.6|1832.3|1831.1|1833.3|1832.1|1832.3|1831.1|19
1655735100000|2022-06-20 14:25:00|1832.5|1831.3|1832.8|1831.6|1832.8|1831.6|1832.3|1831.1|14
1655735400000|2022-06-20 14:30:00|1833|1831.8|1832.8|1831.6|1833.3|1832.1|1832.3|1831.1|23
1655735700000|2022-06-20 14:35:00|1832.3|1831.1|1832|1830.8|1832.5|1831.3|1831.8|1830.6|39
1655736000000|2022-06-20 14:40:00|1831.8|1830.6|1832.8|1831.6|1832.8|1831.6|1831.8|1830.6|44
1655736300000|2022-06-20 14:45:00|1832.3|1831.1|1832.8|1831.6|1832.8|1831.6|1832.3|1831.1|19
1655736600000|2022-06-20 14:50:00|1832.5|1831.3|1832.8|1831.6|1833.3|1832.1|1832.3|1831.1|46
1655736900000|2022-06-20 14:55:00|1833|1831.8|1833|1831.8|1833.5|1832.3|1832.8|1831.6|102
1655737200000|2022-06-20 15:00:00|1832.8|1831.6|1834.3|1833.1|1834.5|1833.3|1832.8|1831.6|43
1655737500000|2022-06-20 15:05:00|1834|1832.8|1833.8|1832.6|1834.3|1833.1|1833.5|1832.3|28
1655737800000|2022-06-20 15:10:00|1834|1832.8|1834.3|1833.1|1834.3|1833.1|1833.8|1832.6|34
1655738100000|2022-06-20 15:15:00|1834.8|1833.6|1834.8|1833.6|1834.8|1833.6|1834.3|1833.1|8
1655738400000|2022-06-20 15:20:00|1834.5|1833.3|1834.8|1833.6|1834.8|1833.6|1834.3|1833.1|20
1655738700000|2022-06-20 15:25:00|1835|1833.8|1834.8|1833.6|1835.3|1834.1|1834.8|1833.6|18
1655739000000|2022-06-20 15:30:00|1835|1833.8|1835.8|1834.6|1835.8|1834.6|1834.8|1833.6|25
1655739300000|2022-06-20 15:35:00|1835.5|1834.3|1835.8|1834.6|1835.8|1834.6|1835.3|1834.1|34
1655739900000|2022-06-20 15:45:00|1836.3|1835.1|1836.8|1835.6|1836.8|1835.6|1836|1834.8|50
1655740200000|2022-06-20 15:50:00|1837.3|1836.1|1837.3|1836.1|1837.8|1836.6|1837.3|1836.1|71
1655740500000|2022-06-20 15:55:00|1837.5|1836.3|1837.8|1836.6|1838.8|1837.6|1837.3|1836.1|202
1655740800000|2022-06-20 16:00:00|1838.3|1837.1|1837.3|1836.1|1838.3|1837.1|1837.3|1836.1|28
1655741100000|2022-06-20 16:05:00|1837.5|1836.3|1838.3|1837.1|1838.3|1837.1|1837.3|1836.1|76
1655741400000|2022-06-20 16:10:00|1838|1836.8|1838|1836.8|1838.3|1837.1|1837.8|1836.6|62
1655741700000|2022-06-20 16:15:00|1838.3|1837.1|1838.3|1837.1|1838.3|1837.1|1837.8|1836.6|31
1655742000000|2022-06-20 16:20:00|1837.8|1836.6|1837.8|1836.6|1838.3|1837.1|1837.8|1836.6|28
1655742300000|2022-06-20 16:25:00|1837.5|1836.3|1836.8|1835.6|1837.8|1836.6|1836.8|1835.6|43
1655742600000|2022-06-20 16:30:00|1837|1835.8|1837.3|1836.1|1837.8|1836.6|1836.8|1835.6|23
1655742900000|2022-06-20 16:35:00|1837.8|1836.6|1836.8|1835.6|1837.8|1836.6|1836.8|1835.6|9
1655743200000|2022-06-20 16:40:00|||||||||1
1655743500000|2022-06-20 16:45:00|1837|1835.8|1837.8|1836.6|1837.8|1836.6|1836.8|1835.6|18
1655743800000|2022-06-20 16:50:00|1837.5|1836.3|1837.3|1836.1|1837.5|1836.3|1837.3|1836.1|13
1655744100000|2022-06-20 16:55:00|1837.5|1836.3|1837|1835.8|1837.5|1836.3|1836.8|1835.6|15
1655744400000|2022-06-20 17:00:00|1836.8|1835.6|1836.8|1835.6|1836.8|1835.6|1836.8|1835.6|0
1655744700000|2022-06-20 17:05:00|||||||||1
1655745000000|2022-06-20 17:10:00|1836.3|1835.1|1836.3|1835.1|1836.3|1835.1|1836.3|1835.1|2
1655745300000|2022-06-20 17:15:00|||||||||1
1655745600000|2022-06-20 17:20:00|1836.8|1835.6|1836.3|1835.1|1836.8|1835.6|1836.3|1835.1|10
1655745900000|2022-06-20 17:25:00|1836.5|1835.3|1836.5|1835.3|1836.5|1835.3|1836.5|1835.3|1
1655746200000|2022-06-20 17:30:00|1836.8|1835.6|1836.8|1835.6|1836.8|1835.6|1836.8|1835.6|5
1655746500000|2022-06-20 17:35:00|1836.5|1835.3|1836.8|1835.6|1836.8|1835.6|1836.5|1835.3|2
1655747400000|2022-06-20 17:50:00|1837.3|1836.1|1837.3|1836.1|1837.3|1836.1|1837.3|1836.1|6
1655748300000|2022-06-20 18:05:00|1837|1835.8|1836.8|1835.6|1837|1835.8|1836.8|1835.6|8
1655750100000|2022-06-20 18:35:00|1837|1835.8|1837.3|1836.1|1837.3|1836.1|1837|1835.8|4
1655750400000|2022-06-20 18:40:00|1837|1835.8|1837|1835.8|1837|1835.8|1837|1835.8|2
1655750700000|2022-06-20 18:45:00|1836.8|1835.6|1836.8|1835.6|1836.8|1835.6|1836.8|1835.6|0
1655751000000|2022-06-20 18:50:00|1837|1835.8|1837|1835.8|1837|1835.8|1837|1835.8|0
1655751300000|2022-06-20 18:55:00|||||||||3
1655752200000|2022-06-20 19:10:00|1836.8|1835.6|1836.8|1835.6|1836.8|1835.6|1836.8|1835.6|1
1655752500000|2022-06-20 19:15:00|||||||||2
1655753100000|2022-06-20 19:25:00|1837.3|1836.1|1837.3|1836.1|1837.3|1836.1|1837.3|1836.1|4
1655753400000|2022-06-20 19:30:00|1837|1835.8|1837|1835.8|1837|1835.8|1837|1835.8|6
1655753700000|2022-06-20 19:35:00|1836.8|1835.6|1837|1835.8|1837|1835.8|1836.8|1835.6|0
1655754000000|2022-06-20 19:40:00|1836.8|1835.6|1836.8|1835.6|1837|1835.8|1836.8|1835.6|0
1655754300000|2022-06-20 19:45:00|1837|1835.8|1836.8|1835.6|1837|1835.8|1836.8|1835.6|1
1655754600000|2022-06-20 19:50:00|1837|1835.8|1837|1835.8|1837|1835.8|1837|1835.8|10
1655754900000|2022-06-20 19:55:00|1837.3|1836.1|1837|1835.8|1837.3|1836.1|1837|1835.8|5
1655756400000|2022-06-20 20:20:00|1836.8|1835.6|1837|1835.8|1837|1835.8|1836.8|1835.6|2
1655756700000|2022-06-20 20:25:00|1836.8|1835.6|1837|1835.8|1837|1835.8|1836.8|1835.6|1
1655757000000|2022-06-20 20:30:00|1836.8|1835.6|1836.8|1835.6|1836.8|1835.6|1836.8|1835.6|0
1655757900000|2022-06-20 20:45:00|1836.5|1835.3|1836|1834.8|1836.8|1835.6|1835.8|1834.6|40
1655758200000|2022-06-20 20:50:00|1835.5|1834.3|1837.6|1835.6|1837.6|1835.6|1835.5|1834.3|2
1655758500000|2022-06-20 20:55:00|1837.4|1835.4|1837.4|1835.4|1837.6|1835.6|1837.4|1835.4|0
1655758800000|2022-06-20 21:00:00|1837.8|1835.8|1837.8|1835.8|1837.8|1835.8|1837.8|1835.8|11
1655759700000|2022-06-20 21:15:00|1837.2|1835.2|1837.2|1835.2|1837.2|1835.2|1837.2|1835.2|0
1655761200000|2022-06-20 21:40:00|1837.1|1835.1|1837.1|1835.1|1837.1|1835.1|1837.1|1835.1|0
1655762400000|2022-06-20 22:00:00|1836.7|1834.7|1836.4|1834.4|1838|1836|1836.2|1834.2|0
1655762700000|2022-06-20 22:05:00|1836.3|1834.3|1836.8|1834.8|1837.1|1835.1|1836|1834|0
1655763000000|2022-06-20 22:10:00|1836.9|1834.9|1836.9|1834.9|1836.9|1834.9|1836.8|1834.8|0
1655763300000|2022-06-20 22:15:00|1837.1|1835.1|1836.7|1834.7|1837.1|1835.1|1836.3|1834.3|0
1655763600000|2022-06-20 22:20:00|1836.5|1834.5|1836.6|1834.6|1836.7|1834.7|1836.5|1834.5|0
1655763900000|2022-06-20 22:25:00|1836.7|1834.7|1836.7|1834.7|1836.7|1834.7|1836.5|1834.5|0
1655764200000|2022-06-20 22:30:00|1836.5|1834.5|1836.7|1834.7|1836.7|1834.7|1836.5|1834.5|0
1655764500000|2022-06-20 22:35:00|1836.6|1834.6|1835.9|1833.9|1836.6|1834.6|1835.7|1833.7|0
1655765100000|2022-06-20 22:45:00|1835.7|1833.7|1835.7|1833.7|1835.7|1833.7|1835.7|1833.7|0
1655765400000|2022-06-20 22:50:00|1835.4|1833.4|1835.5|1833.5|1835.5|1833.5|1835.4|1833.4|0
1655765700000|2022-06-20 22:55:00|1835.6|1833.6|1837.2|1835.2|1837.3|1835.3|1835.5|1833.5|0
1655766000000|2022-06-20 23:00:00|1837.1|1835.1|1837.8|1835.8|1837.8|1835.8|1837.1|1835.1|0
1655766300000|2022-06-20 23:05:00|1837.9|1835.9|1838.1|1836.1|1838.5|1836.5|1837.9|1835.9|0
1655766600000|2022-06-20 23:10:00|1837.9|1835.9|1837.9|1835.9|1838.1|1836.1|1837.3|1835.3|0
1655766900000|2022-06-20 23:15:00|1837.8|1835.8|1837.8|1835.8|1837.9|1835.9|1837.7|1835.7|0
1655767200000|2022-06-20 23:20:00|1837.9|1835.9|1837.5|1835.5|1837.9|1835.9|1837.4|1835.4|0
1655767500000|2022-06-20 23:25:00|1837.4|1835.4|1837.1|1835.1|1837.6|1835.6|1836|1834|0
1655767800000|2022-06-20 23:30:00|1837.4|1835.4|1837|1835|1837.9|1835.9|1836.9|1834.9|0
1655768100000|2022-06-20 23:35:00|1837.3|1835.3|1838.4|1836.4|1838.6|1836.6|1837|1835|0
1655768400000|2022-06-20 23:40:00|1838.5|1836.5|1841.3|1839.3|1841.4|1839.4|1838.3|1836.3|0
1655768700000|2022-06-20 23:45:00|1841.4|1839.4|1844.8|1843.6|1845.3|1844.1|1840.3|1839.1|881
1655769000000|2022-06-20 23:50:00|1845.3|1844.1|1846.8|1845.6|1847.8|1846.6|1844.3|1843.1|684
1655769300000|2022-06-20 23:55:00|1847.3|1846.1|1842.3|1841.1|1847.8|1846.6|1840.3|1839.1|960
1655769600000|2022-06-21 00:00:00|1842.1|1841.3|1843.6|1842.8|1846.1|1845.3|1834.6|1833.8|2825
1655769900000|2022-06-21 00:05:00|1844.1|1843.3|1842.1|1841.3|1845.1|1844.3|1839.6|1838.8|1486
1655770200000|2022-06-21 00:10:00|1842.6|1841.8|1839.6|1838.8|1842.6|1841.8|1837.6|1836.8|722
1655770500000|2022-06-21 00:15:00|1840.1|1839.3|1841.6|1840.8|1842.6|1841.8|1839.6|1838.8|750
1655770800000|2022-06-21 00:20:00|1841.1|1840.3|1844.6|1843.8|1844.6|1843.8|1839.1|1838.3|560
1655771100000|2022-06-21 00:25:00|1844.1|1843.3|1843.6|1842.8|1844.6|1843.8|1841.1|1840.3|457
1655771400000|2022-06-21 00:30:00|1844.1|1843.3|1845.1|1844.3|1846.6|1845.8|1842.6|1841.8|729
1655771700000|2022-06-21 00:35:00|1845.6|1844.8|1844.6|1843.8|1846.6|1845.8|1843.6|1842.8|649
1655772000000|2022-06-21 00:40:00|1845.1|1844.3|1843.6|1842.8|1846.6|1845.8|1843.6|1842.8|275
1655772300000|2022-06-21 00:45:00|1844.1|1843.3|1844.6|1843.8|1845.6|1844.8|1843.1|1842.3|230
1655772600000|2022-06-21 00:50:00|1844.3|1843.5|1846.8|1846|1847.1|1846.3|1844.3|1843.5|309
1655772900000|2022-06-21 00:55:00|1847.1|1846.3|1850.1|1849.3|1851.1|1850.3|1846.6|1845.8|725
1655773200000|2022-06-21 01:00:00|1849.6|1848.8|1848.6|1847.8|1850.6|1849.8|1848.1|1847.3|353
1655773500000|2022-06-21 01:05:00|1849.1|1848.3|1850.1|1849.3|1850.1|1849.3|1848.1|1847.3|361
1655773800000|2022-06-21 01:10:00|1850.6|1849.8|1851.1|1850.3|1851.1|1850.3|1850.1|1849.3|277
1655774100000|2022-06-21 01:15:00|1851.6|1850.8|1850.1|1849.3|1852.1|1851.3|1849.1|1848.3|312
1655774400000|2022-06-21 01:20:00|1850.6|1849.8|1851.1|1850.3|1852.1|1851.3|1850.1|1849.3|381
1655774700000|2022-06-21 01:25:00|1850.6|1849.8|1849.1|1848.3|1851.6|1850.8|1849.1|1848.3|304
1655775000000|2022-06-21 01:30:00|1848.6|1847.8|1849.1|1848.3|1849.6|1848.8|1846.1|1845.3|792
1655775300000|2022-06-21 01:35:00|1848.6|1847.8|1847.1|1846.3|1848.6|1847.8|1845.6|1844.8|777
1655775600000|2022-06-21 01:40:00|1846.6|1845.8|1845.6|1844.8|1847.1|1846.3|1844.6|1843.8|585
1655775900000|2022-06-21 01:45:00|1846.1|1845.3|1848.1|1847.3|1848.1|1847.3|1845.6|1844.8|322
1655776200000|2022-06-21 01:50:00|1847.8|1847|1850.1|1849.3|1850.1|1849.3|1847.8|1847|349
1655776500000|2022-06-21 01:55:00|1849.6|1848.8|1850.6|1849.8|1850.6|1849.8|1848.6|1847.8|526
1655776800000|2022-06-21 02:00:00|1851.1|1850.3|1850.6|1849.8|1852.6|1851.8|1850.6|1849.8|490
1655777100000|2022-06-21 02:05:00|1850.1|1849.3|1849.6|1848.8|1850.6|1849.8|1849.1|1848.3|499
1655777400000|2022-06-21 02:10:00|1850.1|1849.3|1849.6|1848.8|1850.6|1849.8|1849.1|1848.3|252
1655777700000|2022-06-21 02:15:00|1850.1|1849.3|1850.1|1849.3|1850.1|1849.3|1849.1|1848.3|168
1655778000000|2022-06-21 02:20:00|1850.6|1849.8|1848.6|1847.8|1850.6|1849.8|1848.6|1847.8|173
1655778300000|2022-06-21 02:25:00|1849.1|1848.3|1849.2|1848.4|1849.7|1848.9|1848.2|1847.4|214
1655778600000|2022-06-21 02:30:00|1849.7|1848.9|1850.2|1849.4|1850.7|1849.9|1849.2|1848.4|174
1655778900000|2022-06-21 02:35:00|1849.9|1849.1|1851.2|1850.4|1851.2|1850.4|1849.7|1848.9|74
1655779200000|2022-06-21 02:40:00|1850.7|1849.9|1850.7|1849.9|1851.2|1850.4|1850.7|1849.9|73
1655779500000|2022-06-21 02:45:00|1851.2|1850.4|1850.7|1849.9|1851.7|1850.9|1850.7|1849.9|63
1655779800000|2022-06-21 02:50:00|1851.2|1850.4|1851.7|1850.9|1851.7|1850.9|1850.7|1849.9|73
1655780100000|2022-06-21 02:55:00|1852.2|1851.4|1850.7|1849.9|1852.2|1851.4|1850.7|1849.9|158
1655780400000|2022-06-21 03:00:00|1850.9|1850.1|1851.7|1850.9|1851.7|1850.9|1850.7|1849.9|152
1655780700000|2022-06-21 03:05:00|1851.2|1850.4|1850.7|1849.9|1851.2|1850.4|1850.2|1849.4|140
1655781000000|2022-06-21 03:10:00|1850.2|1849.4|1851.7|1850.9|1851.7|1850.9|1849.7|1848.9|401
1655781300000|2022-06-21 03:15:00|1851.2|1850.4|1851.2|1850.4|1852.2|1851.4|1850.7|1849.9|210
1655781600000|2022-06-21 03:20:00|1851.7|1850.9|1851.7|1850.9|1851.7|1850.9|1851.2|1850.4|142
1655781900000|2022-06-21 03:25:00|1852.2|1851.4|1852.7|1851.9|1852.7|1851.9|1852.2|1851.4|191
1655782200000|2022-06-21 03:30:00|1852.2|1851.4|1854.2|1853.4|1854.2|1853.4|1852.2|1851.4|534
1655782500000|2022-06-21 03:35:00|1854.7|1853.9|1855.2|1854.4|1855.2|1854.4|1854.2|1853.4|752
1655782800000|2022-06-21 03:40:00|1854.7|1853.9|1856.7|1855.9|1856.7|1855.9|1854.7|1853.9|848
1655783100000|2022-06-21 03:45:00|1856.2|1855.4|1855.7|1854.9|1856.7|1855.9|1855.7|1854.9|557
1655783400000|2022-06-21 03:50:00|1856.2|1855.4|1856.7|1855.9|1856.7|1855.9|1855.7|1854.9|568
1655783700000|2022-06-21 03:55:00|1857.2|1856.4|1857.7|1856.9|1858.2|1857.4|1857.2|1856.4|683
1655784000000|2022-06-21 04:00:00|1858.2|1857.4|1858.7|1857.9|1859.2|1858.4|1858.2|1857.4|795
1655784300000|2022-06-21 04:05:00|1858.2|1857.4|1858.2|1857.4|1858.7|1857.9|1857.7|1856.9|347
1655784600000|2022-06-21 04:10:00|1858.7|1857.9|1858.2|1857.4|1858.7|1857.9|1858.2|1857.4|316
1655784900000|2022-06-21 04:15:00|1858.7|1857.9|1858.7|1857.9|1858.7|1857.9|1858.2|1857.4|228
1655785200000|2022-06-21 04:20:00|1859.2|1858.4|1859.2|1858.4|1859.2|1858.4|1859.2|1858.4|311
1655785500000|2022-06-21 04:25:00|1859.7|1858.9|1859.7|1858.9|1859.7|1858.9|1859.2|1858.4|232
1655785800000|2022-06-21 04:30:00|1860.2|1859.4|1860.7|1859.9|1861.2|1860.4|1860.2|1859.4|454
1655786100000|2022-06-21 04:35:00|1861.2|1860.4|1859.7|1858.9|1861.2|1860.4|1859.2|1858.4|318
1655786400000|2022-06-21 04:40:00|1859.2|1858.4|1860.2|1859.4|1860.2|1859.4|1859.2|1858.4|319
1655786700000|2022-06-21 04:45:00|1860.7|1859.9|1861.2|1860.4|1861.7|1860.9|1860.2|1859.4|420
1655787000000|2022-06-21 04:50:00|1861.7|1860.9|1862.7|1861.9|1862.7|1861.9|1861.2|1860.4|507
1655787300000|2022-06-21 04:55:00|1863.2|1862.4|1863.2|1862.4|1863.2|1862.4|1862.7|1861.9|469
1655787600000|2022-06-21 05:00:00|1863.7|1862.9|1863.7|1862.9|1863.7|1862.9|1863.2|1862.4|480
1655787900000|2022-06-21 05:05:00|1863.2|1862.4|1863.2|1862.4|1863.7|1862.9|1862.2|1861.4|660
1655788200000|2022-06-21 05:10:00|1863.7|1862.9|1862.7|1861.9|1863.7|1862.9|1862.2|1861.4|809
1655788500000|2022-06-21 05:15:00|1863.2|1862.4|1862.2|1861.4|1863.2|1862.4|1862.2|1861.4|512
1655788800000|2022-06-21 05:20:00|1861.7|1860.9|1862.7|1861.9|1862.7|1861.9|1861.7|1860.9|334
1655789100000|2022-06-21 05:25:00|1862.2|1861.4|1862.2|1861.4|1863.2|1862.4|1861.7|1860.9|579
1655789400000|2022-06-21 05:30:00|1862.7|1861.9|1859.2|1858.4|1862.7|1861.9|1858.7|1857.9|1496
1655789700000|2022-06-21 05:35:00|1858.7|1857.9|1859.2|1858.4|1859.7|1858.9|1857.7|1856.9|1094
1655790000000|2022-06-21 05:40:00|1859.7|1858.9|1859.7|1858.9|1860.2|1859.4|1859.2|1858.4|703
1655790300000|2022-06-21 05:45:00|1859.2|1858.4|1858.2|1857.4|1859.7|1858.9|1858.2|1857.4|445
1655790600000|2022-06-21 05:50:00|1858.7|1857.9|1857.7|1856.9|1858.7|1857.9|1856.7|1855.9|811
1655790900000|2022-06-21 05:55:00|1857.2|1856.4|1856.7|1855.9|1858.2|1857.4|1856.2|1855.4|2714
1655791200000|2022-06-21 06:00:00|1856.2|1855.4|1855.7|1854.9|1859.2|1858.4|1855.2|1854.4|3438
1655791500000|2022-06-21 06:05:00|1856.2|1855.4|1859.1|1857.1|1859.2|1857.9|1855.2|1854.4|1012
1655791800000|2022-06-21 06:10:00|1859.2|1857.2|1857.7|1855.7|1859.2|1857.2|1857.6|1855.6|0
1655792100000|2022-06-21 06:15:00|1857.6|1855.6|1857.3|1855.3|1857.9|1855.9|1856.9|1854.9|514
1655792400000|2022-06-21 06:20:00|1857.1|1855.1|1856.7|1854.7|1857.4|1855.4|1856.4|1854.4|0
1655792700000|2022-06-21 06:25:00|1856.9|1854.9|1856.7|1854.7|1857|1855|1856|1854|0
1655793000000|2022-06-21 06:30:00|1856.6|1854.6|1856|1854|1856.7|1854.7|1855.7|1853.7|0
1655793300000|2022-06-21 06:35:00|1855.7|1853.7|1854.5|1852.5|1855.7|1853.7|1854|1852|0
1655793600000|2022-06-21 06:40:00|1854.7|1852.7|1855.3|1853.3|1855.4|1853.4|1854.7|1852.7|0
1655793900000|2022-06-21 06:45:00|1855.5|1853.5|1856.9|1854.9|1857|1855|1855.5|1853.5|0
1655794200000|2022-06-21 06:50:00|1856.8|1854.8|1858.1|1856.1|1858.2|1856.2|1856.8|1854.8|0
1655794500000|2022-06-21 06:55:00|1858|1856|1857.1|1855.1|1858.1|1856.1|1856.8|1854.8|0
1655794800000|2022-06-21 07:00:00|1857|1855|1857.3|1855.3|1857.6|1855.6|1856.6|1854.6|0
1655795100000|2022-06-21 07:05:00|1857.4|1855.4|1858.7|1856.7|1859.2|1857.2|1857.2|1855.2|0
1655795400000|2022-06-21 07:10:00|1858.8|1856.8|1861|1859|1861.2|1859.2|1858.8|1856.8|0
1655795700000|2022-06-21 07:15:00|1861.1|1859.1|1861|1859|1862.8|1860.8|1860.9|1858.9|0
1655796000000|2022-06-21 07:20:00|1861.1|1859.1|1861.4|1859.4|1861.7|1859.7|1860.2|1858.2|0
1655796300000|2022-06-21 07:25:00|1861.2|1859.2|1861.6|1859.6|1862.2|1860.2|1860.5|1858.5|0
1655796600000|2022-06-21 07:30:00|1861.5|1859.5|1862.4|1861.2|1863.4|1862.2|1860.9|1859.5|617
1655796900000|2022-06-21 07:35:00|1861.9|1860.7|1864.4|1863.2|1865.1|1863.9|1861.9|1860.7|414
1655797200000|2022-06-21 07:40:00|1864.9|1863.7|1864.9|1863.7|1865.4|1864.2|1864.4|1863.2|243
1655797500000|2022-06-21 07:45:00|1864.4|1863.2|1862.9|1861.7|1864.9|1863.7|1862.1|1860.9|350
1655797800000|2022-06-21 07:50:00|1863.1|1861.9|1864.4|1863.2|1864.9|1863.7|1862.4|1861.2|336
1655798100000|2022-06-21 07:55:00|1864.6|1863.4|1864.9|1863.7|1864.9|1863.7|1863.9|1862.7|51
1655798400000|2022-06-21 08:00:00|1864.4|1863.2|1867.4|1866.2|1867.4|1866.2|1864.4|1863.2|312
1655798700000|2022-06-21 08:05:00|1867.6|1866.4|1867.9|1866.7|1867.9|1866.7|1866.6|1865.4|172
1655799000000|2022-06-21 08:10:00|1867.6|1866.4|1867.9|1866.7|1868.4|1867.2|1867.4|1866.2|55
1655799300000|2022-06-21 08:15:00|1867.6|1866.4|1867.9|1866.7|1867.9|1866.7|1865.9|1864.7|130
1655799600000|2022-06-21 08:20:00|1867.6|1866.4|1867.6|1866.4|1867.9|1866.7|1866.4|1865.2|79
1655799900000|2022-06-21 08:25:00|1867.9|1866.7|1866.9|1865.7|1867.9|1866.7|1865.9|1864.7|106
1655800200000|2022-06-21 08:30:00|1867.4|1866.2|1867.4|1866.2|1868.4|1867.2|1867.4|1866.2|162
1655800500000|2022-06-21 08:35:00|1867.6|1866.4|1865.9|1864.7|1867.9|1866.7|1864.9|1863.7|100
1655800800000|2022-06-21 08:40:00|1865.6|1864.4|1866.9|1865.7|1867.4|1866.2|1864.4|1863.2|383
1655801100000|2022-06-21 08:45:00|1867.1|1865.9|1866.4|1865.2|1867.1|1865.9|1865.9|1864.7|52
1655801400000|2022-06-21 08:50:00|1866.6|1865.4|1867.1|1865.9|1867.4|1866.2|1866.4|1865.2|42
1655801700000|2022-06-21 08:55:00|1866.9|1865.7|1867.9|1866.7|1867.9|1866.7|1866.9|1865.7|111
1655802000000|2022-06-21 09:00:00|1867.6|1866.4|1867.9|1866.7|1868.1|1866.9|1867.4|1866.2|37
1655802300000|2022-06-21 09:05:00|1868.1|1866.9|1868.4|1867.2|1868.4|1867.2|1867.9|1866.7|49
1655802600000|2022-06-21 09:10:00|1867.9|1866.7|1867.4|1866.2|1867.9|1866.7|1866.9|1865.7|53
1655802900000|2022-06-21 09:15:00|1867.9|1866.7|1867.4|1866.2|1867.9|1866.7|1866.9|1865.7|47
1655803200000|2022-06-21 09:20:00|1867.1|1865.9|1866.9|1865.7|1867.9|1866.7|1866.9|1865.7|133
1655803500000|2022-06-21 09:25:00|1867.4|1866.2|1867.4|1866.2|1867.4|1866.2|1866.9|1865.7|69
1655803800000|2022-06-21 09:30:00|1867.6|1866.4|1867.9|1866.7|1867.9|1866.7|1867.4|1866.2|110
1655804100000|2022-06-21 09:35:00|1868.1|1866.9|1868.9|1867.7|1868.9|1867.7|1868.1|1866.9|149
1655804400000|2022-06-21 09:40:00|1868.6|1867.4|1868.4|1867.2|1868.6|1867.4|1868.4|1867.2|89
1655804700000|2022-06-21 09:45:00|1868.9|1867.7|1867.4|1866.2|1868.9|1867.7|1867.4|1866.2|153
1655805000000|2022-06-21 09:50:00|1866.9|1865.7|1865.9|1864.7|1867.4|1866.2|1865.1|1863.9|272
1655805300000|2022-06-21 09:55:00|1865.4|1864.2|1865.9|1864.7|1865.9|1864.7|1864.9|1863.7|55
1655805600000|2022-06-21 10:00:00|1866.4|1865.2|1864.4|1863.2|1866.4|1865.2|1864.4|1863.2|178
1655805900000|2022-06-21 10:05:00|1864.6|1863.4|1866.4|1865.2|1866.9|1865.7|1864.4|1863.2|113
1655806200000|2022-06-21 10:10:00|1866.1|1864.9|1865.9|1864.7|1866.4|1865.2|1864.9|1863.7|140
1655806500000|2022-06-21 10:15:00|1866.1|1864.9|1866.9|1865.7|1867.4|1866.2|1865.9|1864.7|24
1655806800000|2022-06-21 10:20:00|1867.4|1866.2|1866.9|1865.7|1867.4|1866.2|1866.4|1865.2|86
1655807100000|2022-06-21 10:25:00|1866.6|1865.4|1866.6|1865.4|1866.9|1865.7|1866.4|1865.2|28
1655807400000|2022-06-21 10:30:00|1866.4|1865.2|1867.4|1866.2|1867.9|1866.7|1866.4|1865.2|19
1655807700000|2022-06-21 10:35:00|1867.1|1865.9|1866.4|1865.2|1867.4|1866.2|1865.4|1864.2|39
1655808000000|2022-06-21 10:40:00|1866.6|1865.4|1866.9|1865.7|1866.9|1865.7|1866.4|1865.2|24
1655808300000|2022-06-21 10:45:00|1866.4|1865.2|1866.9|1865.7|1867.4|1866.2|1866.4|1865.2|3
1655808600000|2022-06-21 10:50:00|1866.6|1865.4|1866.9|1865.7|1866.9|1865.7|1866.4|1865.2|10
1655808900000|2022-06-21 10:55:00|1866.4|1865.2|1867.9|1866.7|1867.9|1866.7|1866.4|1865.2|107
1655809200000|2022-06-21 11:00:00|1867.4|1866.2|1867.4|1866.2|1867.9|1866.7|1867.4|1866.2|66
1655809500000|2022-06-21 11:05:00|1866.9|1865.7|1866.4|1865.2|1867.4|1866.2|1866.4|1865.2|81
1655809800000|2022-06-21 11:10:00|1866.9|1865.7|1867.4|1866.2|1867.4|1866.2|1866.4|1865.2|62
1655810100000|2022-06-21 11:15:00|1867.1|1865.9|1866.6|1865.4|1867.1|1865.9|1865.9|1864.7|170
1655810400000|2022-06-21 11:20:00|1866.4|1865.2|1866.4|1865.2|1866.9|1865.7|1865.9|1864.7|28
1655810700000|2022-06-21 11:25:00|1866.6|1865.4|1867.4|1866.2|1867.4|1866.2|1866.4|1865.2|4
1655811000000|2022-06-21 11:30:00|1866.9|1865.7|1867.4|1866.2|1867.4|1866.2|1866.9|1865.7|43
1655811300000|2022-06-21 11:35:00|||||||||37
1655811600000|2022-06-21 11:40:00|1867.9|1866.7|1867.9|1866.7|1867.9|1866.7|1867.4|1866.2|24
1655811900000|2022-06-21 11:45:00|1867.4|1866.2|1866.9|1865.7|1867.4|1866.2|1866.9|1865.7|19
1655812200000|2022-06-21 11:50:00|1867.4|1866.2|1865.4|1864.2|1867.4|1866.2|1864.9|1863.7|261
1655812500000|2022-06-21 11:55:00|1865.6|1864.4|1865.6|1864.4|1866.4|1865.2|1865.4|1864.2|37
1655812800000|2022-06-21 12:00:00|1865.9|1864.7|1866.4|1865.2|1866.4|1865.2|1865.4|1864.2|99
1655813100000|2022-06-21 12:05:00|1866.6|1865.4|1864.9|1863.7|1866.6|1865.4|1864.4|1863.2|50
1655813400000|2022-06-21 12:10:00|1864.6|1863.4|1865.9|1864.7|1865.9|1864.7|1864.4|1863.2|56
1655813700000|2022-06-21 12:15:00|1866.1|1864.9|1865.9|1864.7|1866.4|1865.2|1865.4|1864.2|46
1655814000000|2022-06-21 12:20:00|1866.1|1864.9|1865.9|1864.7|1866.4|1865.2|1865.4|1864.2|31
1655814300000|2022-06-21 12:25:00|1865.6|1864.4|1865.4|1864.2|1865.9|1864.7|1865.4|1864.2|65
1655814600000|2022-06-21 12:30:00|1865.6|1864.4|1865.4|1864.2|1865.9|1864.7|1865.4|1864.2|32
1655814900000|2022-06-21 12:35:00|1865.9|1864.7|1864.4|1863.2|1865.9|1864.7|1864.4|1863.2|138
1655815200000|2022-06-21 12:40:00|1863.9|1862.7|1864.4|1863.2|1864.9|1863.7|1863.9|1862.7|117
1655815500000|2022-06-21 12:45:00|1864.6|1863.4|1864.9|1863.7|1864.9|1863.7|1864.4|1863.2|31
1655815800000|2022-06-21 12:50:00|1864.4|1863.2|1864.9|1863.7|1864.9|1863.7|1864.4|1863.2|11
1655816100000|2022-06-21 12:55:00|1864.6|1863.4|1863.9|1862.7|1864.6|1863.4|1863.9|1862.7|59
1655816400000|2022-06-21 13:00:00|1863.4|1862.2|1864.9|1863.7|1864.9|1863.7|1863.4|1862.2|190
1655816700000|2022-06-21 13:05:00|1864.4|1863.2|1865.4|1864.2|1865.9|1864.7|1864.4|1863.2|153
1655817000000|2022-06-21 13:10:00|1865.6|1864.4|1865.4|1864.2|1865.6|1864.4|1864.4|1863.2|116
1655817300000|2022-06-21 13:15:00|1865.1|1863.9|1864.9|1863.7|1865.4|1864.2|1864.9|1863.7|41
1655817600000|2022-06-21 13:20:00|1865.4|1864.2|1865.9|1864.7|1866.1|1864.9|1864.9|1863.7|54
1655817900000|2022-06-21 13:25:00|1865.4|1864.2|1864.9|1863.7|1865.9|1864.7|1864.4|1863.2|423
1655818200000|2022-06-21 13:30:00|1865.4|1864.2|1864.9|1863.7|1865.9|1864.7|1864.4|1863.2|405
1655818500000|2022-06-21 13:35:00|1865.1|1863.9|1866.4|1865.2|1867.4|1866.2|1864.9|1863.7|219
1655818800000|2022-06-21 13:40:00|1865.9|1864.7|1866.9|1865.7|1867.9|1866.7|1865.9|1864.7|213
1655819100000|2022-06-21 13:45:00|1866.4|1865.2|1866.9|1865.7|1866.9|1865.7|1864.9|1863.7|269
1655819400000|2022-06-21 13:50:00|1866.6|1865.4|1867.9|1866.7|1867.9|1866.7|1866.4|1865.2|178
1655819700000|2022-06-21 13:55:00|1868.4|1867.2|1870.9|1869.7|1871.4|1870.2|1868.4|1867.2|298
1655820000000|2022-06-21 14:00:00|1871.4|1870.2|1871.4|1870.2|1871.9|1870.7|1869.9|1868.7|119
1655820300000|2022-06-21 14:05:00|1871.9|1870.7|1869.4|1868.2|1871.9|1870.7|1869.4|1868.2|178
1655820600000|2022-06-21 14:10:00|1869.6|1868.4|1870.9|1869.7|1871.4|1870.2|1868.9|1867.7|180
1655820900000|2022-06-21 14:15:00|1870.6|1869.4|1870.4|1869.2|1871.4|1870.2|1869.4|1868.2|59
1655821200000|2022-06-21 14:20:00|1870.1|1868.9|1871.4|1870.2|1871.4|1870.2|1869.4|1868.2|193
1655821500000|2022-06-21 14:25:00|1871.1|1869.9|1869.9|1868.7|1871.4|1870.2|1868.9|1867.7|159
1655821800000|2022-06-21 14:30:00|1870.4|1869.2|1869.9|1868.7|1871.4|1870.2|1869.9|1868.7|433
1655822100000|2022-06-21 14:35:00|1869.6|1868.4|1871.4|1870.2|1871.4|1870.2|1869.4|1868.2|157
1655822400000|2022-06-21 14:40:00|1871.9|1870.7|1870.6|1869.4|1871.9|1870.7|1870.4|1869.2|258
1655822700000|2022-06-21 14:45:00|1870.9|1869.7|1871.4|1870.2|1871.9|1870.7|1870.4|1869.2|103
1655823000000|2022-06-21 14:50:00|1871.9|1870.7|1871.9|1870.7|1872.4|1871.2|1871.4|1870.2|67
1655823300000|2022-06-21 14:55:00|1872.4|1871.2|1872.4|1871.2|1872.9|1871.7|1871.4|1870.2|69
1655823600000|2022-06-21 15:00:00|1872.1|1870.9|1872.4|1871.2|1872.6|1871.4|1871.4|1870.2|63
1655823900000|2022-06-21 15:05:00|1871.9|1870.7|1871.9|1870.7|1871.9|1870.7|1870.9|1869.7|95
1655824200000|2022-06-21 15:10:00|1871.4|1870.2|1871.4|1870.2|1871.9|1870.7|1870.9|1869.7|100
1655824500000|2022-06-21 15:15:00|1871.1|1869.9|1871.4|1870.2|1871.9|1870.7|1870.9|1869.7|68
1655824800000|2022-06-21 15:20:00|1871.9|1870.7|1870.4|1869.2|1871.9|1870.7|1869.9|1868.7|143
1655825100000|2022-06-21 15:25:00|1869.9|1868.7|1870.9|1869.7|1870.9|1869.7|1869.9|1868.7|206
1655825400000|2022-06-21 15:30:00|1871.4|1870.2|1871.4|1870.2|1871.4|1870.2|1870.9|1869.7|111
1655825700000|2022-06-21 15:35:00|1871.9|1870.7|1869.9|1868.7|1871.9|1870.7|1869.4|1868.2|79
1655826000000|2022-06-21 15:40:00|1869.4|1868.2|1869.4|1868.2|1870.4|1869.2|1868.9|1867.7|139
1655826300000|2022-06-21 15:45:00|1869.6|1868.4|1870.4|1869.2|1870.4|1869.2|1868.4|1867.2|116
1655826600000|2022-06-21 15:50:00|1870.6|1869.4|1868.9|1867.7|1870.6|1869.4|1868.9|1867.7|88
1655826900000|2022-06-21 15:55:00|1869.4|1868.2|1868.9|1867.7|1869.9|1868.7|1868.9|1867.7|97
1655827200000|2022-06-21 16:00:00|1869.4|1868.2|1868.9|1867.7|1869.9|1868.7|1868.9|1867.7|35
1655827500000|2022-06-21 16:05:00|1869.1|1867.9|1868.6|1867.4|1869.4|1868.2|1868.4|1867.2|36
1655827800000|2022-06-21 16:10:00|1868.9|1867.7|1869.9|1868.7|1869.9|1868.7|1868.4|1867.2|66
1655828100000|2022-06-21 16:15:00|1869.4|1868.2|1870.4|1869.2|1870.4|1869.2|1869.4|1868.2|40
1655828400000|2022-06-21 16:20:00|1870.6|1869.4|1870.4|1869.2|1870.9|1869.7|1869.4|1868.2|35
1655828700000|2022-06-21 16:25:00|1870.9|1869.7|1870.9|1869.7|1871.1|1869.9|1869.9|1868.7|57
1655829000000|2022-06-21 16:30:00|1870.6|1869.4|1871.4|1870.2|1871.9|1870.7|1870.4|1869.2|55
1655829300000|2022-06-21 16:35:00|1871.9|1870.7|1871.9|1870.7|1872.4|1871.2|1871.4|1870.2|67
1655829600000|2022-06-21 16:40:00|1872.1|1870.9|1872.4|1871.2|1872.4|1871.2|1871.4|1870.2|32
1655829900000|2022-06-21 16:45:00|1872.1|1870.9|1871.9|1870.7|1872.4|1871.2|1871.4|1870.2|22
1655830200000|2022-06-21 16:50:00|1872.4|1871.2|1872.4|1871.2|1872.4|1871.2|1871.4|1870.2|39
1655830500000|2022-06-21 16:55:00|1871.9|1870.7|1872.9|1871.7|1872.9|1871.7|1871.9|1870.7|64
1655830800000|2022-06-21 17:00:00|1873.4|1872.2|1872.9|1871.7|1873.4|1872.2|1872.4|1871.2|66
1655831100000|2022-06-21 17:05:00|1872.6|1871.4|1872.9|1871.7|1872.9|1871.7|1871.9|1870.7|82
1655831400000|2022-06-21 17:10:00|1872.4|1871.2|1873.9|1872.7|1873.9|1872.7|1872.4|1871.2|25
1655831700000|2022-06-21 17:15:00|1873.6|1872.4|1873.4|1872.2|1873.9|1872.7|1872.9|1871.7|56
1655832000000|2022-06-21 17:20:00|1873.1|1871.9|1873.4|1872.2|1873.4|1872.2|1872.9|1871.7|116
1655832300000|2022-06-21 17:25:00|1872.9|1871.7|1871.9|1870.7|1872.9|1871.7|1871.9|1870.7|58
1655832600000|2022-06-21 17:30:00|1872.1|1870.9|1872.9|1871.7|1872.9|1871.7|1871.9|1870.7|13
1655832900000|2022-06-21 17:35:00|1872.4|1871.2|1871.9|1870.7|1872.9|1871.7|1871.9|1870.7|45
1655833200000|2022-06-21 17:40:00|1871.6|1870.4|1872.4|1871.2|1872.4|1871.2|1870.9|1869.7|74
1655833500000|2022-06-21 17:45:00|1871.9|1870.7|1872.4|1871.2|1872.4|1871.2|1871.4|1870.2|43
1655833800000|2022-06-21 17:50:00|1871.9|1870.7|1871.4|1870.2|1872.4|1871.2|1871.4|1870.2|68
1655834100000|2022-06-21 17:55:00|1871.1|1869.9|1871.4|1870.2|1871.9|1870.7|1870.9|1869.7|35
1655834400000|2022-06-21 18:00:00|1870.9|1869.7|1870.9|1869.7|1871.4|1870.2|1870.4|1869.2|41
1655834700000|2022-06-21 18:05:00|1871.1|1869.9|1871.4|1870.2|1871.9|1870.7|1870.6|1869.4|32
1655835000000|2022-06-21 18:10:00|1871.9|1870.7|1871.4|1870.2|1872.4|1871.2|1870.9|1869.7|30
1655835300000|2022-06-21 18:15:00|1870.9|1869.7|1872.4|1871.2|1872.4|1871.2|1870.9|1869.7|26
1655835600000|2022-06-21 18:20:00|1872.1|1870.9|1872.1|1870.9|1872.9|1871.7|1871.9|1870.7|75
1655835900000|2022-06-21 18:25:00|1871.9|1870.7|1872.9|1871.7|1872.9|1871.7|1871.9|1870.7|37
1655836200000|2022-06-21 18:30:00|1873.4|1872.2|1873.4|1872.2|1873.4|1872.2|1872.4|1871.2|81
1655836500000|2022-06-21 18:35:00|1872.9|1871.7|1871.9|1870.7|1873.4|1872.2|1871.4|1870.2|44
1655836800000|2022-06-21 18:40:00|1872.4|1871.2|1873.4|1872.2|1873.4|1872.2|1872.1|1870.9|75
1655837100000|2022-06-21 18:45:00|1872.9|1871.7|1872.4|1871.2|1873.4|1872.2|1872.4|1871.2|64
1655837400000|2022-06-21 18:50:00|1872.9|1871.7|1874.9|1873.7|1874.9|1873.7|1872.4|1871.2|85
1655837700000|2022-06-21 18:55:00|1875.4|1874.2|1874.9|1873.7|1875.4|1874.2|1874.9|1873.7|59
1655838000000|2022-06-21 19:00:00|1875.1|1873.9|1875.9|1874.7|1876.4|1875.2|1874.9|1873.7|108
1655838300000|2022-06-21 19:05:00|1875.4|1874.2|1876.4|1875.2|1876.4|1875.2|1875.4|1874.2|49
1655838600000|2022-06-21 19:10:00|1875.9|1874.7|1876.4|1875.2|1876.9|1875.7|1875.9|1874.7|51
1655838900000|2022-06-21 19:15:00|1875.9|1874.7|1875.4|1874.2|1876.4|1875.2|1875.4|1874.2|45
1655839200000|2022-06-21 19:20:00|1875.6|1874.4|1875.9|1874.7|1876.4|1875.2|1875.4|1874.2|49
1655839500000|2022-06-21 19:25:00|1876.1|1874.9|1876.4|1875.2|1876.4|1875.2|1874.9|1873.7|73
1655839800000|2022-06-21 19:30:00|1876.9|1875.7|1876.4|1875.2|1876.9|1875.7|1875.9|1874.7|156
1655840100000|2022-06-21 19:35:00|1875.9|1874.7|1875.9|1874.7|1876.4|1875.2|1875.4|1874.2|118
1655840400000|2022-06-21 19:40:00|1876.1|1874.9|1876.4|1875.2|1876.4|1875.2|1875.4|1874.2|145
1655840700000|2022-06-21 19:45:00|1876.1|1874.9|1876.4|1875.2|1876.9|1875.7|1875.9|1874.7|124
1655841000000|2022-06-21 19:50:00|1876.9|1875.7|1877.9|1876.7|1877.9|1876.7|1876.4|1875.2|413
1655841300000|2022-06-21 19:55:00|1877.4|1876.2|1875.4|1874.2|1877.9|1876.7|1874.4|1873.2|332
1655841600000|2022-06-21 20:00:00|1875.1|1873.9|1876.4|1875.2|1876.4|1875.2|1874.9|1873.7|31
1655841900000|2022-06-21 20:05:00|1876.1|1874.9|1876.9|1875.7|1876.9|1875.7|1876.1|1874.9|6
1655842200000|2022-06-21 20:10:00|1876.6|1875.4|1876.4|1875.2|1876.9|1875.7|1876.4|1875.2|9
1655842500000|2022-06-21 20:15:00|1876.6|1875.4|1876.6|1875.4|1876.9|1875.7|1876.4|1875.2|18
1655842800000|2022-06-21 20:20:00|1876.4|1875.2|1876.4|1875.2|1876.9|1875.7|1876.4|1875.2|6
1655843100000|2022-06-21 20:25:00|1876.6|1875.4|1876.4|1875.2|1876.6|1875.4|1876.4|1875.2|1
1655844000000|2022-06-21 20:40:00|||||||||5
1655844300000|2022-06-21 20:45:00|1876.6|1875.4|1876.4|1875.2|1876.9|1875.7|1876.4|1875.2|25
1655844600000|2022-06-21 20:50:00|1876.6|1875.4|1877.6|1875.6|1877.6|1875.6|1876.6|1875.4|23
1655844900000|2022-06-21 20:55:00|1877.5|1875.5|1877.8|1875.8|1877.9|1875.9|1877.2|1875.2|0
1655845200000|2022-06-21 21:00:00|1876.7|1874.7|1876.7|1874.7|1876.7|1874.7|1876.7|1874.7|3
1655846100000|2022-06-21 21:15:00|1877.8|1875.8|1878.1|1876.1|1878.3|1876.3|1877.8|1875.8|0
1655846400000|2022-06-21 21:20:00|1878.2|1876.2|1877.7|1875.7|1878.2|1876.2|1877.6|1875.6|0
1655846700000|2022-06-21 21:25:00|1877.8|1875.8|1877.9|1875.9|1877.9|1875.9|1877.8|1875.8|0
1655847000000|2022-06-21 21:30:00|1877.8|1875.8|1877.7|1875.7|1878|1876|1877.6|1875.6|0
1655847300000|2022-06-21 21:35:00|1877.6|1875.6|1877.6|1875.6|1877.7|1875.7|1877.6|1875.6|0
1655847600000|2022-06-21 21:40:00|1877.7|1875.7|1877.7|1875.7|1877.7|1875.7|1877.6|1875.6|0
1655847900000|2022-06-21 21:45:00|1877.8|1875.8|1877.9|1875.9|1877.9|1875.9|1877.7|1875.7|0
1655848200000|2022-06-21 21:50:00|1878|1876|1877.9|1875.9|1878|1876|1877.9|1875.9|0
1655848500000|2022-06-21 21:55:00|1877.8|1875.8|1877.7|1875.7|1877.9|1875.9|1877.4|1875.4|0
1655848800000|2022-06-21 22:00:00|1877.2|1875.2|1876.1|1874.1|1878.9|1876.9|1876.1|1874.1|0
1655849100000|2022-06-21 22:05:00|1876.2|1874.2|1876.2|1874.2|1876.4|1874.4|1876.1|1874.1|0
1655849400000|2022-06-21 22:10:00|1876.3|1874.3|1876.8|1874.8|1876.8|1874.8|1876.2|1874.2|0
1655849700000|2022-06-21 22:15:00|1876.7|1874.7|1876.9|1874.9|1876.9|1874.9|1876.5|1874.5|0
1655850000000|2022-06-21 22:20:00|1876.8|1874.8|1877.8|1875.8|1877.8|1875.8|1876.7|1874.7|0
1655850300000|2022-06-21 22:25:00|1878.1|1876.1|1878.2|1876.2|1878.7|1876.7|1877.9|1875.9|0
1655850600000|2022-06-21 22:30:00|1878|1876|1878|1876|1878|1876|1878|1876|0
1655850900000|2022-06-21 22:35:00|1878.2|1876.2|1876.6|1874.6|1878.2|1876.2|1876.4|1874.4|0
1655851200000|2022-06-21 22:40:00|1876.7|1874.7|1876.7|1874.7|1876.7|1874.7|1876.6|1874.6|0
1655851500000|2022-06-21 22:45:00|1877.2|1875.2|1877.6|1875.6|1877.7|1875.7|1877.2|1875.2|0
1655851800000|2022-06-21 22:50:00|1877.7|1875.7|1877.7|1875.7|1877.8|1875.8|1877.7|1875.7|0
1655852100000|2022-06-21 22:55:00|1877.8|1875.8|1877.8|1875.8|1877.8|1875.8|1877.7|1875.7|0
1655852400000|2022-06-21 23:00:00|1878|1876|1878.2|1876.2|1878.4|1876.4|1878|1876|0
1655852700000|2022-06-21 23:05:00|1878.1|1876.1|1877.5|1875.5|1878.2|1876.2|1877.5|1875.5|0
1655853000000|2022-06-21 23:10:00|1877.3|1875.3|1876.9|1874.9|1877.3|1875.3|1876.8|1874.8|0
1655853300000|2022-06-21 23:15:00|1876.8|1874.8|1876|1874|1876.9|1874.9|1876|1874|0
1655853600000|2022-06-21 23:20:00|1875.9|1873.9|1876.5|1874.5|1876.5|1874.5|1875.4|1873.4|0
1655853900000|2022-06-21 23:25:00|1876.7|1874.7|1875.6|1873.6|1876.9|1874.9|1875.6|1873.6|0
1655854200000|2022-06-21 23:30:00|1875.8|1873.8|1875.3|1873.3|1876.5|1874.5|1874.4|1872.4|0
1655854500000|2022-06-21 23:35:00|1875.5|1873.5|1874.6|1872.6|1875.5|1873.5|1874.6|1872.6|0
1655854800000|2022-06-21 23:40:00|1874.4|1872.4|1872.1|1870.1|1874.4|1872.4|1872|1870|0
1655855100000|2022-06-21 23:45:00|1871.8|1869.8|1871.6|1870.4|1873.9|1872.7|1869.1|1867.9|1107
1655855400000|2022-06-21 23:50:00|1871.9|1870.7|1872.1|1870.9|1872.4|1871.2|1870.4|1869.2|341
1655855700000|2022-06-21 23:55:00|1871.9|1870.7|1871.4|1870.2|1872.4|1871.2|1870.4|1869.2|377
1655856000000|2022-06-22 00:00:00|1871.2|1870.4|1867.7|1866.9|1872.2|1871.4|1866.2|1865.4|1866
1655856300000|2022-06-22 00:05:00|1867.2|1866.4|1863.2|1862.4|1868.7|1867.9|1862.7|1861.9|1197
1655856600000|2022-06-22 00:10:00|1862.7|1861.9|1858.7|1857.9|1864.2|1863.4|1858.2|1857.4|1514
1655856900000|2022-06-22 00:15:00|1858.2|1857.4|1862.7|1861.9|1862.7|1861.9|1858.2|1857.4|626
1655857200000|2022-06-22 00:20:00|1862.2|1861.4|1860.7|1859.9|1865.2|1864.4|1860.4|1859.6|935
1655857500000|2022-06-22 00:25:00|1860.2|1859.4|1861.7|1860.9|1863.2|1862.4|1860.2|1859.4|577
1655857800000|2022-06-22 00:30:00|1862.2|1861.4|1857.7|1856.9|1862.7|1861.9|1857.2|1856.4|733
1655858100000|2022-06-22 00:35:00|1858.2|1857.4|1860.2|1859.4|1860.2|1859.4|1857.7|1856.9|466
1655858400000|2022-06-22 00:40:00|1859.7|1858.9|1860.2|1859.4|1860.7|1859.9|1859.2|1858.4|239
1655858700000|2022-06-22 00:45:00|1859.7|1858.9|1858.7|1857.9|1859.7|1858.9|1857.7|1856.9|278
1655859000000|2022-06-22 00:50:00|1859.2|1858.4|1859.2|1858.4|1859.2|1858.4|1857.7|1856.9|219
1655859300000|2022-06-22 00:55:00|1859.7|1858.9|1859.2|1858.4|1859.7|1858.9|1858.7|1857.9|196
1655859600000|2022-06-22 01:00:00|1858.7|1857.9|1857.2|1856.4|1859.2|1858.4|1856.7|1855.9|436
1655859900000|2022-06-22 01:05:00|1857.7|1856.9|1859.2|1858.4|1859.7|1858.9|1857.2|1856.4|437
1655860200000|2022-06-22 01:10:00|1859.7|1858.9|1860.2|1859.4|1860.7|1859.9|1858.2|1857.4|386
1655860500000|2022-06-22 01:15:00|1860.4|1859.6|1861.7|1860.9|1861.7|1860.9|1859.2|1858.4|609
1655860800000|2022-06-22 01:20:00|1861.4|1860.6|1861.7|1860.9|1863.2|1862.4|1861.4|1860.6|328
1655861100000|2022-06-22 01:25:00|1862.2|1861.4|1862.2|1861.4|1863.7|1862.9|1862.2|1861.4|282
1655861400000|2022-06-22 01:30:00|1861.7|1860.9|1860.7|1859.9|1863.2|1862.4|1860.7|1859.9|333
1655861700000|2022-06-22 01:35:00|1860.2|1859.4|1858.2|1857.4|1860.2|1859.4|1857.7|1856.9|314
1655862000000|2022-06-22 01:40:00|1858.7|1857.9|1854.2|1853.4|1858.7|1857.9|1854.2|1853.4|583
1655862300000|2022-06-22 01:45:00|1854.7|1853.9|1857.7|1856.9|1858.2|1857.4|1854.2|1853.4|432
1655862600000|2022-06-22 01:50:00|1857.2|1856.4|1857.7|1856.9|1858.7|1857.9|1856.7|1855.9|233
1655862900000|2022-06-22 01:55:00|1857.2|1856.4|1858.7|1857.9|1859.2|1858.4|1856.7|1855.9|253
1655863200000|2022-06-22 02:00:00|1859.2|1858.4|1860.2|1859.4|1860.7|1859.9|1858.7|1857.9|263
1655863500000|2022-06-22 02:05:00|1860.7|1859.9|1859.2|1858.4|1860.7|1859.9|1859.2|1858.4|148
1655863800000|2022-06-22 02:10:00|1858.7|1857.9|1860.2|1859.4|1861.2|1860.4|1858.7|1857.9|249
1655864100000|2022-06-22 02:15:00|1860.7|1859.9|1859.2|1858.4|1861.2|1860.4|1858.7|1857.9|300
1655864400000|2022-06-22 02:20:00|1858.7|1857.9|1858.2|1857.4|1859.7|1858.9|1858.2|1857.4|306
1655864700000|2022-06-22 02:25:00|1858.7|1857.9|1858.2|1857.4|1858.7|1857.9|1857.7|1856.9|252
1655865000000|2022-06-22 02:30:00|1858.7|1857.9|1859.2|1858.4|1859.2|1858.4|1858.2|1857.4|185
1655865300000|2022-06-22 02:35:00|1859.7|1858.9|1859.2|1858.4|1860.2|1859.4|1858.7|1857.9|126
1655865600000|2022-06-22 02:40:00|1858.7|1857.9|1856.7|1855.9|1859.4|1858.6|1856.7|1855.9|157
1655865900000|2022-06-22 02:45:00|1857.2|1856.4|1856.2|1855.4|1857.7|1856.9|1856.2|1855.4|133
1655866200000|2022-06-22 02:50:00|1856.7|1855.9|1856.7|1855.9|1857.2|1856.4|1856.2|1855.4|116
1655866500000|2022-06-22 02:55:00|1857.2|1856.4|1856.2|1855.4|1857.2|1856.4|1855.7|1854.9|225
1655866800000|2022-06-22 03:00:00|1855.9|1855.1|1856.2|1855.4|1857.2|1856.4|1855.9|1855.1|121
1655867100000|2022-06-22 03:05:00|1856.7|1855.9|1855.7|1854.9|1856.7|1855.9|1855.2|1854.4|249
1655867400000|2022-06-22 03:10:00|1855.4|1854.6|1856.2|1855.4|1856.2|1855.4|1854.7|1853.9|284
1655867700000|2022-06-22 03:15:00|1856.7|1855.9|1856.2|1855.4|1856.7|1855.9|1855.2|1854.4|220
1655868000000|2022-06-22 03:20:00|1856.7|1855.9|1857.2|1856.4|1857.7|1856.9|1856.2|1855.4|212
1655868300000|2022-06-22 03:25:00|1856.7|1855.9|1857.2|1856.4|1857.2|1856.4|1856.7|1855.9|192
1655868600000|2022-06-22 03:30:00|1856.7|1855.9|1855.2|1854.4|1856.7|1855.9|1855.2|1854.4|782
1655868900000|2022-06-22 03:35:00|1854.7|1853.9|1854.7|1853.9|1854.7|1853.9|1852.7|1851.9|317
1655869200000|2022-06-22 03:40:00|1855.2|1854.4|1856.2|1855.4|1856.2|1855.4|1854.7|1853.9|147
1655869500000|2022-06-22 03:45:00|1856.7|1855.9|1857.2|1856.4|1857.2|1856.4|1856.4|1855.6|122
1655869800000|2022-06-22 03:50:00|1856.7|1855.9|1856.2|1855.4|1857.7|1856.9|1855.7|1854.9|390
1655870100000|2022-06-22 03:55:00|1856.7|1855.9|1858.2|1857.4|1858.2|1857.4|1856.7|1855.9|265
1655870400000|2022-06-22 04:00:00|1857.7|1856.9|1856.7|1855.9|1858.2|1857.4|1855.7|1854.9|749
1655870700000|2022-06-22 04:05:00|1857.2|1856.4|1856.7|1855.9|1857.2|1856.4|1856.7|1855.9|114
1655871000000|2022-06-22 04:10:00|1856.2|1855.4|1856.7|1855.9|1856.7|1855.9|1855.2|1854.4|243
1655871300000|2022-06-22 04:15:00|1856.2|1855.4|1856.7|1855.9|1856.7|1855.9|1856.2|1855.4|128
1655871600000|2022-06-22 04:20:00|1856.2|1855.4|1857.7|1856.9|1857.7|1856.9|1856.2|1855.4|284
1655871900000|2022-06-22 04:25:00|1857.2|1856.4|1857.7|1856.9|1857.7|1856.9|1857.2|1856.4|156
1655872200000|2022-06-22 04:30:00|1858.2|1857.4|1858.2|1857.4|1858.2|1857.4|1857.7|1856.9|306
1655872500000|2022-06-22 04:35:00|1857.7|1856.9|1858.7|1857.9|1858.7|1857.9|1857.7|1856.9|159
1655872800000|2022-06-22 04:40:00|1858.2|1857.4|1858.7|1857.9|1858.7|1857.9|1857.7|1856.9|263
1655873100000|2022-06-22 04:45:00|1859.2|1858.4|1858.7|1857.9|1859.2|1858.4|1858.7|1857.9|621
1655873400000|2022-06-22 04:50:00|1858.2|1857.4|1857.2|1856.4|1859.2|1858.4|1857.2|1856.4|525
1655873700000|2022-06-22 04:55:00|1857.4|1856.6|1857.9|1857.1|1858.2|1857.4|1857.4|1856.6|258
1655874000000|2022-06-22 05:00:00|1857.7|1856.9|1858.7|1857.9|1859.2|1858.4|1857.2|1856.4|317
1655874300000|2022-06-22 05:05:00|1858.9|1858.1|1859.2|1858.4|1859.2|1858.4|1858.2|1857.4|249
1655874600000|2022-06-22 05:10:00|1858.7|1857.9|1857.2|1856.4|1859.2|1858.4|1857.2|1856.4|219
1655874900000|2022-06-22 05:15:00|1857.7|1856.9|1857.2|1856.4|1858.2|1857.4|1857.2|1856.4|168
1655875200000|2022-06-22 05:20:00|1856.7|1855.9|1857.2|1856.4|1857.7|1856.9|1856.7|1855.9|295
1655875500000|2022-06-22 05:25:00|1856.7|1855.9|1856.7|1855.9|1857.7|1856.9|1856.7|1855.9|294
1655875800000|2022-06-22 05:30:00|1857.2|1856.4|1856.7|1855.9|1857.2|1856.4|1856.7|1855.9|193
1655876100000|2022-06-22 05:35:00|1856.2|1855.4|1855.2|1854.4|1856.7|1855.9|1855.2|1854.4|558
1655876400000|2022-06-22 05:40:00|1855.7|1854.9|1855.2|1854.4|1856.2|1855.4|1855.2|1854.4|450
1655876700000|2022-06-22 05:45:00|1854.7|1853.9|1855.2|1854.4|1855.2|1854.4|1854.7|1853.9|319
1655877000000|2022-06-22 05:50:00|1855.7|1854.9|1853.7|1852.9|1855.7|1854.9|1852.7|1851.9|879
1655877300000|2022-06-22 05:55:00|1853.2|1852.4|1852.7|1851.9|1855.2|1854.4|1852.2|1851.4|3043
1655877600000|2022-06-22 06:00:00|1852.2|1851.4|1853.2|1852.4|1855.2|1854.4|1851.2|1850.4|3429
1655877900000|2022-06-22 06:05:00|1853.7|1852.9|1854.6|1852.6|1854.7|1853.9|1853.2|1852.3|947
1655878200000|2022-06-22 06:10:00|1854.4|1852.4|1852.4|1850.4|1855.2|1853.2|1852.3|1850.3|4
1655878500000|2022-06-22 06:15:00|1852.3|1850.3|1852.3|1850.3|1853.6|1851.6|1851.5|1849.5|719
1655878800000|2022-06-22 06:20:00|1852.2|1850.2|1853.5|1851.5|1853.7|1851.7|1851.9|1849.9|0
1655879100000|2022-06-22 06:25:00|1853.6|1851.6|1854.4|1852.4|1854.8|1852.8|1853.3|1851.3|0
1655879400000|2022-06-22 06:30:00|1854.6|1852.6|1854.8|1852.8|1855.1|1853.1|1853.7|1851.7|0
1655879700000|2022-06-22 06:35:00|1854.9|1852.9|1854.5|1852.5|1854.9|1852.9|1853.5|1851.5|0
1655880000000|2022-06-22 06:40:00|1854.7|1852.7|1854.7|1852.7|1854.8|1852.8|1854.2|1852.2|0
1655880300000|2022-06-22 06:45:00|1854.8|1852.8|1855.2|1853.2|1855.4|1853.4|1854.5|1852.5|0
1655880600000|2022-06-22 06:50:00|1854.9|1852.9|1854.9|1852.9|1855.7|1853.7|1854.5|1852.5|0
1655880900000|2022-06-22 06:55:00|1855|1853|1855|1853|1855|1853|1854|1852|0
1655881200000|2022-06-22 07:00:00|1854.7|1852.7|1850.9|1848.9|1854.9|1852.9|1850.8|1848.8|0
1655881500000|2022-06-22 07:05:00|1850.8|1848.8|1847.1|1845.1|1850.8|1848.8|1845.7|1843.7|0
1655881800000|2022-06-22 07:10:00|1847|1845|1848.6|1846.6|1848.9|1846.9|1845.3|1843.3|0
1655882100000|2022-06-22 07:15:00|1848.9|1846.9|1848.5|1846.5|1849.9|1847.9|1847.5|1845.5|0
1655882400000|2022-06-22 07:20:00|1848|1846|1846.6|1844.6|1848.5|1846.5|1845.1|1843.1|0
1655882700000|2022-06-22 07:25:00|1846.4|1844.4|1846.5|1844.5|1848.2|1846.2|1846.3|1844.3|0
1655883000000|2022-06-22 07:30:00|1846.3|1844.3|1848.4|1847.2|1849.4|1848.2|1845.9|1844|1452
1655883300000|2022-06-22 07:35:00|1848.6|1847.4|1847.4|1846.2|1848.9|1847.7|1846.9|1845.7|89
1655883600000|2022-06-22 07:40:00|1847.6|1846.4|1846.4|1845.2|1847.9|1846.7|1846.4|1845.2|94
1655883900000|2022-06-22 07:45:00|1846.1|1844.9|1846.1|1844.9|1847.4|1846.2|1844.9|1843.7|131
1655884200000|2022-06-22 07:50:00|1846.4|1845.2|1846.1|1844.9|1846.9|1845.7|1844.9|1843.7|158
1655884500000|2022-06-22 07:55:00|1846.4|1845.2|1846.4|1845.2|1847.4|1846.2|1845.4|1844.2|63
1655884800000|2022-06-22 08:00:00|1846.6|1845.4|1844.9|1843.7|1847.4|1846.2|1843.4|1842.2|230
1655885100000|2022-06-22 08:05:00|1844.6|1843.4|1844.9|1843.7|1844.9|1843.7|1842.4|1841.2|149
1655885400000|2022-06-22 08:10:00|1844.4|1843.2|1845.9|1844.7|1847.4|1846.2|1844.4|1843.2|77
1655885700000|2022-06-22 08:15:00|1845.4|1844.2|1845.9|1844.7|1847.4|1846.2|1845.1|1843.9|180
1655886000000|2022-06-22 08:20:00|1846.4|1845.2|1845.6|1844.4|1846.9|1845.7|1844.9|1843.7|236
1655886300000|2022-06-22 08:25:00|1845.9|1844.7|1845.4|1844.2|1846.4|1845.2|1844.4|1843.2|60
1655886600000|2022-06-22 08:30:00|1845.1|1843.9|1847.4|1846.2|1847.4|1846.2|1844.9|1843.7|84
1655886900000|2022-06-22 08:35:00|1847.1|1845.9|1847.4|1846.2|1848.9|1847.7|1846.9|1845.7|75
1655887200000|2022-06-22 08:40:00|1846.9|1845.7|1846.4|1845.2|1847.9|1846.7|1846.4|1845.2|31
1655887500000|2022-06-22 08:45:00|1846.6|1845.4|1845.4|1844.2|1846.9|1845.7|1844.9|1843.7|67
1655887800000|2022-06-22 08:50:00|1845.6|1844.4|1845.9|1844.7|1847.4|1846.2|1845.1|1843.9|317
1655888100000|2022-06-22 08:55:00|1846.1|1844.9|1846.9|1845.7|1847.4|1846.2|1845.9|1844.7|42
1655888400000|2022-06-22 09:00:00|1846.6|1845.4|1847.4|1846.2|1847.9|1846.7|1846.4|1845.2|39
1655888700000|2022-06-22 09:05:00|1847.1|1845.9|1846.4|1845.2|1847.4|1846.2|1845.9|1844.7|68
1655889000000|2022-06-22 09:10:00|1846.1|1844.9|1845.9|1844.7|1846.4|1845.2|1845.4|1844.2|54
1655889300000|2022-06-22 09:15:00|1845.4|1844.2|1847.6|1846.4|1848.1|1846.9|1845.4|1844.2|65
1655889600000|2022-06-22 09:20:00|1847.9|1846.7|1848.6|1847.4|1849.4|1848.2|1847.4|1846.2|160
1655889900000|2022-06-22 09:25:00|1848.4|1847.2|1847.9|1846.7|1848.4|1847.2|1847.4|1846.2|73
1655890200000|2022-06-22 09:30:00|1848.1|1846.9|1846.9|1845.7|1848.4|1847.2|1846.9|1845.7|43
1655890500000|2022-06-22 09:35:00|1847.4|1846.2|1847.4|1846.2|1847.9|1846.7|1846.9|1845.7|28
1655890800000|2022-06-22 09:40:00|1847.6|1846.4|1847.6|1846.4|1847.9|1846.7|1846.4|1845.2|24
1655891100000|2022-06-22 09:45:00|1847.4|1846.2|1845.4|1844.2|1847.9|1846.7|1845.4|1844.2|84
1655891400000|2022-06-22 09:50:00|1845.6|1844.4|1846.9|1845.7|1846.9|1845.7|1844.9|1843.7|77
1655891700000|2022-06-22 09:55:00|1847.1|1845.9|1846.9|1845.7|1847.4|1846.2|1846.4|1845.2|40
1655892000000|2022-06-22 10:00:00|1846.4|1845.2|1847.6|1846.4|1847.9|1846.7|1845.9|1844.7|45
1655892300000|2022-06-22 10:05:00|1847.9|1846.7|1848.4|1847.2|1848.9|1847.7|1847.9|1846.7|18
1655892600000|2022-06-22 10:10:00|1848.9|1847.7|1849.4|1848.2|1849.4|1848.2|1848.4|1847.2|115
1655892900000|2022-06-22 10:15:00|1849.1|1847.9|1848.4|1847.2|1849.4|1848.2|1848.4|1847.2|33
1655893200000|2022-06-22 10:20:00|1848.9|1847.7|1849.9|1848.7|1849.9|1848.7|1848.9|1847.7|65
1655893500000|2022-06-22 10:25:00|1850.1|1848.9|1850.4|1849.2|1850.6|1849.4|1849.9|1848.7|53
1655893800000|2022-06-22 10:30:00|1850.9|1849.7|1850.4|1849.2|1851.4|1850.2|1849.9|1848.7|11
1655894100000|2022-06-22 10:35:00|1850.9|1849.7|1850.1|1848.9|1850.9|1849.7|1849.9|1848.7|41
1655894400000|2022-06-22 10:40:00|1850.4|1849.2|1848.9|1847.7|1850.4|1849.2|1848.9|1847.7|25
1655894700000|2022-06-22 10:45:00|1849.4|1848.2|1850.4|1849.2|1850.4|1849.2|1848.9|1847.7|34
1655895000000|2022-06-22 10:50:00|1850.6|1849.4|1850.9|1849.7|1850.9|1849.7|1849.9|1848.7|10
1655895300000|2022-06-22 10:55:00|1850.4|1849.2|1849.9|1848.7|1850.9|1849.7|1849.9|1848.7|42
1655895600000|2022-06-22 11:00:00|1850.4|1849.2|1851.4|1850.2|1851.9|1850.7|1850.1|1848.9|61
1655895900000|2022-06-22 11:05:00|1850.9|1849.7|1850.6|1849.4|1851.9|1850.7|1849.9|1848.7|26
1655896200000|2022-06-22 11:10:00|1850.4|1849.2|1849.4|1848.2|1850.9|1849.7|1849.4|1848.2|12
1655896500000|2022-06-22 11:15:00|1849.6|1848.4|1853.4|1852.2|1853.9|1852.7|1849.6|1848.4|307
1655896800000|2022-06-22 11:20:00|1852.9|1851.7|1851.9|1850.7|1853.4|1852.2|1850.9|1849.7|148
1655897100000|2022-06-22 11:25:00|1852.1|1850.9|1855.1|1853.9|1855.4|1854.2|1851.9|1850.7|296
1655897400000|2022-06-22 11:30:00|1855.4|1854.2|1853.9|1852.7|1855.4|1854.2|1853.6|1852.4|51
1655897700000|2022-06-22 11:35:00|1853.4|1852.2|1853.9|1852.7|1854.4|1853.2|1853.4|1852.2|14
1655898000000|2022-06-22 11:40:00|1853.4|1852.2|1853.4|1852.2|1853.9|1852.7|1852.9|1851.7|48
1655898300000|2022-06-22 11:45:00|1853.1|1851.9|1851.9|1850.7|1853.4|1852.2|1851.4|1850.2|153
1655898600000|2022-06-22 11:50:00|1852.4|1851.2|1851.4|1850.2|1852.4|1851.2|1851.4|1850.2|97
1655898900000|2022-06-22 11:55:00|1850.9|1849.7|1848.9|1847.7|1851.4|1850.2|1848.9|1847.7|214
1655899200000|2022-06-22 12:00:00|1849.1|1847.9|1849.9|1848.7|1850.9|1849.7|1847.9|1846.7|123
1655899500000|2022-06-22 12:05:00|1850.1|1848.9|1849.4|1848.2|1850.4|1849.2|1848.9|1847.7|39
1655899800000|2022-06-22 12:10:00|1849.1|1847.9|1848.9|1847.7|1849.9|1848.7|1848.9|1847.7|91
1655900100000|2022-06-22 12:15:00|1849.4|1848.2|1847.4|1846.2|1849.4|1848.2|1847.4|1846.2|68
1655900400000|2022-06-22 12:20:00|1847.6|1846.4|1847.9|1846.7|1847.9|1846.7|1846.9|1845.7|29
1655900700000|2022-06-22 12:25:00|1848.4|1847.2|1848.4|1847.2|1848.9|1847.7|1847.9|1846.7|57
1655901000000|2022-06-22 12:30:00|1848.9|1847.7|1847.1|1845.9|1848.9|1847.7|1846.4|1845.2|51
1655901300000|2022-06-22 12:35:00|1847.4|1846.2|1845.9|1844.7|1847.4|1846.2|1845.4|1844.2|41
1655901600000|2022-06-22 12:40:00|1846.1|1844.9|1847.4|1846.2|1847.4|1846.2|1845.9|1844.7|54
1655901900000|2022-06-22 12:45:00|1847.6|1846.4|1846.9|1845.7|1847.9|1846.7|1846.9|1845.7|63
1655902200000|2022-06-22 12:50:00|1846.6|1845.4|1846.4|1845.2|1848.4|1847.2|1846.4|1845.2|102
1655902500000|2022-06-22 12:55:00|1846.6|1845.4|1848.4|1847.2|1848.4|1847.2|1846.4|1845.2|106
1655902800000|2022-06-22 13:00:00|1847.9|1846.7|1847.6|1846.4|1848.4|1847.2|1847.4|1846.2|41
1655903100000|2022-06-22 13:05:00|1847.4|1846.2|1848.4|1847.2|1848.4|1847.2|1846.9|1845.7|139
1655903400000|2022-06-22 13:10:00|1848.6|1847.4|1848.4|1847.2|1848.9|1847.7|1847.9|1846.7|16
1655903700000|2022-06-22 13:15:00|1848.9|1847.7|1848.9|1847.7|1848.9|1847.7|1847.9|1846.7|37
1655904000000|2022-06-22 13:20:00|1848.6|1847.4|1850.9|1849.7|1850.9|1849.7|1848.4|1847.2|135
1655904300000|2022-06-22 13:25:00|1850.4|1849.2|1850.9|1849.7|1851.9|1850.7|1849.9|1848.7|145
1655904600000|2022-06-22 13:30:00|1850.4|1849.2|1854.4|1853.2|1855.9|1854.7|1849.9|1848.7|435
1655904900000|2022-06-22 13:35:00|1854.9|1853.7|1853.4|1852.2|1855.9|1854.7|1852.9|1851.7|184
1655905200000|2022-06-22 13:40:00|1853.6|1852.4|1855.6|1854.4|1855.9|1854.7|1851.9|1850.7|584
1655905500000|2022-06-22 13:45:00|1855.9|1854.7|1855.6|1854.4|1856.9|1855.7|1854.6|1853.4|245
1655905800000|2022-06-22 13:50:00|1855.9|1854.7|1859.9|1858.7|1860.1|1858.9|1853.4|1852.2|417
1655906100000|2022-06-22 13:55:00|1860.1|1858.9|1858.4|1857.2|1861.9|1860.7|1858.1|1856.9|352
1655906400000|2022-06-22 14:00:00|1858.6|1857.4|1858.4|1857.2|1859.4|1858.2|1856.4|1855.2|151
1655906700000|2022-06-22 14:05:00|1858.1|1856.9|1861.4|1860.2|1861.4|1860.2|1857.4|1856.2|288
1655907000000|2022-06-22 14:10:00|1861.1|1859.9|1862.4|1861.2|1862.9|1861.7|1859.4|1858.2|195
1655907300000|2022-06-22 14:15:00|1862.9|1861.7|1865.4|1864.2|1865.4|1864.2|1861.9|1860.7|480
1655907600000|2022-06-22 14:20:00|1865.6|1864.4|1867.4|1866.2|1867.9|1866.7|1864.4|1863.2|251
1655907900000|2022-06-22 14:25:00|1866.9|1865.7|1866.9|1865.7|1867.9|1866.7|1866.4|1865.2|164
1655908200000|2022-06-22 14:30:00|1867.4|1866.2|1867.4|1866.2|1868.6|1867.4|1866.4|1865.2|168
1655908500000|2022-06-22 14:35:00|1867.9|1866.7|1869.6|1868.4|1869.6|1868.4|1866.6|1865.4|429
1655908800000|2022-06-22 14:40:00|1869.9|1868.7|1868.4|1867.2|1869.9|1868.7|1867.4|1866.2|241
1655909100000|2022-06-22 14:45:00|1868.9|1867.7|1866.4|1865.2|1868.9|1867.7|1865.4|1864.2|201
1655909400000|2022-06-22 14:50:00|1866.6|1865.4|1866.4|1865.2|1867.4|1866.2|1865.9|1864.7|115
1655909700000|2022-06-22 14:55:00|1866.6|1865.4|1866.4|1865.2|1866.9|1865.7|1865.4|1864.2|61
1655910000000|2022-06-22 15:00:00|1866.1|1864.9|1864.9|1863.7|1866.4|1865.2|1863.4|1862.2|168
1655910300000|2022-06-22 15:05:00|1864.6|1863.4|1864.6|1863.4|1864.9|1863.7|1863.4|1862.2|102
1655910600000|2022-06-22 15:10:00|1864.4|1863.2|1863.4|1862.2|1864.9|1863.7|1862.9|1861.7|48
1655910900000|2022-06-22 15:15:00|1863.6|1862.4|1865.9|1864.7|1865.9|1864.7|1863.4|1862.2|140
1655911200000|2022-06-22 15:20:00|1865.4|1864.2|1865.9|1864.7|1866.4|1865.2|1864.4|1863.2|139
1655911500000|2022-06-22 15:25:00|1865.4|1864.2|1866.4|1865.2|1866.9|1865.7|1865.4|1864.2|146
1655911800000|2022-06-22 15:30:00|1866.9|1865.7|1866.4|1865.2|1867.9|1866.7|1866.4|1865.2|116
1655912100000|2022-06-22 15:35:00|1866.9|1865.7|1867.4|1866.2|1867.4|1866.2|1866.4|1865.2|79
1655912400000|2022-06-22 15:40:00|1867.9|1866.7|1863.9|1862.7|1867.9|1866.7|1863.9|1862.7|385
1655912700000|2022-06-22 15:45:00|1864.1|1862.9|1864.9|1863.7|1864.9|1863.7|1862.4|1861.2|150
1655913000000|2022-06-22 15:50:00|1864.6|1863.4|1861.4|1860.2|1864.9|1863.7|1860.9|1859.7|403
1655913300000|2022-06-22 15:55:00|1861.6|1860.4|1858.9|1857.7|1862.4|1861.2|1858.4|1857.2|583
1655913600000|2022-06-22 16:00:00|1858.6|1857.4|1859.6|1858.4|1861.6|1860.4|1858.4|1857.2|285
1655913900000|2022-06-22 16:05:00|1859.4|1858.2|1857.9|1856.7|1859.9|1858.7|1857.4|1856.2|102
1655914200000|2022-06-22 16:10:00|1857.6|1856.4|1858.6|1857.4|1859.4|1858.2|1857.6|1856.4|228
1655914500000|2022-06-22 16:15:00|1858.4|1857.2|1860.4|1859.2|1860.9|1859.7|1858.4|1857.2|98
1655914800000|2022-06-22 16:20:00|1860.1|1858.9|1859.9|1858.7|1860.9|1859.7|1859.9|1858.7|75
1655915100000|2022-06-22 16:25:00|1859.6|1858.4|1860.9|1859.7|1861.4|1860.2|1859.6|1858.4|41
1655915400000|2022-06-22 16:30:00|1860.6|1859.4|1862.4|1861.2|1862.4|1861.2|1860.4|1859.2|60
1655915700000|2022-06-22 16:35:00|1862.1|1860.9|1862.4|1861.2|1863.6|1862.4|1862.1|1860.9|222
1655916000000|2022-06-22 16:40:00|1862.6|1861.4|1863.4|1862.2|1863.9|1862.7|1862.4|1861.2|35
1655916300000|2022-06-22 16:45:00|1863.9|1862.7|1862.9|1861.7|1863.9|1862.7|1862.4|1861.2|99
1655916600000|2022-06-22 16:50:00|1863.1|1861.9|1862.9|1861.7|1863.4|1862.2|1861.9|1860.7|9
1655916900000|2022-06-22 16:55:00|1863.1|1861.9|1864.1|1862.9|1864.4|1863.2|1862.4|1861.2|25
1655917200000|2022-06-22 17:00:00|1864.4|1863.2|1862.4|1861.2|1864.4|1863.2|1861.9|1860.7|56
1655917500000|2022-06-22 17:05:00|1862.6|1861.4|1863.9|1862.7|1863.9|1862.7|1862.4|1861.2|19
1655917800000|2022-06-22 17:10:00|1863.6|1862.4|1865.4|1864.2|1865.4|1864.2|1863.6|1862.4|29
1655918100000|2022-06-22 17:15:00|1865.1|1863.9|1866.4|1865.2|1866.4|1865.2|1864.9|1863.7|53
1655918400000|2022-06-22 17:20:00|1866.6|1865.4|1866.9|1865.7|1867.4|1866.2|1865.9|1864.7|38
1655918700000|2022-06-22 17:25:00|1867.1|1865.9|1866.4|1865.2|1867.9|1866.7|1865.9|1864.7|45
1655919000000|2022-06-22 17:30:00|1866.1|1864.9|1864.9|1863.7|1866.4|1865.2|1864.9|1863.7|12
1655919300000|2022-06-22 17:35:00|1864.4|1863.2|1866.4|1865.2|1866.4|1865.2|1864.4|1863.2|12
1655919600000|2022-06-22 17:40:00|1866.1|1864.9|1866.6|1865.4|1866.6|1865.4|1865.6|1864.4|8
1655919900000|2022-06-22 17:45:00|1866.4|1865.2|1867.4|1866.2|1867.4|1866.2|1866.4|1865.2|15
1655920200000|2022-06-22 17:50:00|1867.1|1865.9|1866.4|1865.2|1867.4|1866.2|1865.6|1864.4|16
1655920500000|2022-06-22 17:55:00|1866.1|1864.9|1866.9|1865.7|1866.9|1865.7|1865.9|1864.7|16
1655920800000|2022-06-22 18:00:00|1867.1|1865.9|1867.9|1866.7|1868.4|1867.2|1866.9|1865.7|16
1655921100000|2022-06-22 18:05:00|1867.6|1866.4|1869.9|1868.7|1870.4|1869.2|1867.6|1866.4|95
1655921400000|2022-06-22 18:10:00|1869.4|1868.2|1870.4|1869.2|1870.4|1869.2|1869.4|1868.2|41
1655921700000|2022-06-22 18:15:00|1869.9|1868.7|1870.1|1868.9|1870.9|1869.7|1869.4|1868.2|68
1655922000000|2022-06-22 18:20:00|1869.9|1868.7|1869.4|1868.2|1870.4|1869.2|1867.9|1866.7|39
1655922300000|2022-06-22 18:25:00|1869.1|1867.9|1867.6|1866.4|1869.4|1868.2|1867.4|1866.2|13
1655922600000|2022-06-22 18:30:00|1867.9|1866.7|1867.4|1866.2|1868.1|1866.9|1867.4|1866.2|33
1655922900000|2022-06-22 18:35:00|1867.6|1866.4|1866.9|1865.7|1867.9|1866.7|1866.4|1865.2|40
1655923200000|2022-06-22 18:40:00|1867.1|1865.9|1866.6|1865.4|1867.4|1866.2|1865.6|1864.4|28
1655923500000|2022-06-22 18:45:00|1866.4|1865.2|1865.4|1864.2|1866.9|1865.7|1865.4|1864.2|29
1655923800000|2022-06-22 18:50:00|1865.9|1864.7|1866.4|1865.2|1866.4|1865.2|1864.9|1863.7|29
1655924100000|2022-06-22 18:55:00|1866.6|1865.4|1867.1|1865.9|1867.4|1866.2|1866.4|1865.2|19
1655924400000|2022-06-22 19:00:00|1866.9|1865.7|1867.4|1866.2|1867.4|1866.2|1865.4|1864.2|22
1655924700000|2022-06-22 19:05:00|1867.1|1865.9|1865.9|1864.7|1867.9|1866.7|1865.6|1864.4|13
1655925000000|2022-06-22 19:10:00|1865.6|1864.4|1865.9|1864.7|1866.4|1865.2|1864.4|1863.2|26
1655925300000|2022-06-22 19:15:00|1865.6|1864.4|1865.4|1864.2|1866.9|1865.7|1864.9|1863.7|48
1655925600000|2022-06-22 19:20:00|1865.1|1863.9|1865.4|1864.2|1866.4|1865.2|1864.9|1863.7|16
1655925900000|2022-06-22 19:25:00|1865.1|1863.9|1863.9|1862.7|1865.9|1864.7|1862.9|1861.7|112
1655926200000|2022-06-22 19:30:00|1863.6|1862.4|1862.9|1861.7|1865.1|1863.9|1862.9|1861.7|141
1655926500000|2022-06-22 19:35:00|1862.4|1861.2|1862.4|1861.2|1862.9|1861.7|1861.1|1859.9|117
1655926800000|2022-06-22 19:40:00|1861.9|1860.7|1863.4|1862.2|1863.4|1862.2|1860.9|1859.7|119
1655927100000|2022-06-22 19:45:00|1863.1|1861.9|1861.9|1860.7|1863.1|1861.9|1860.9|1859.7|154
1655927400000|2022-06-22 19:50:00|1862.1|1860.9|1864.4|1863.2|1864.9|1863.7|1861.1|1859.9|366
1655927700000|2022-06-22 19:55:00|1864.1|1862.9|1859.9|1858.7|1864.4|1863.2|1859.9|1858.7|360
1655928000000|2022-06-22 20:00:00|1860.4|1859.2|1860.1|1858.9|1861.4|1860.2|1859.9|1858.7|94
1655928300000|2022-06-22 20:05:00|1859.9|1858.7|1860.4|1859.2|1860.9|1859.7|1859.9|1858.7|21
1655928600000|2022-06-22 20:10:00|1859.9|1858.7|1861.1|1859.9|1861.4|1860.2|1859.9|1858.7|9
1655928900000|2022-06-22 20:15:00|1860.9|1859.7|1859.9|1858.7|1860.9|1859.7|1859.9|1858.7|3
1655929200000|2022-06-22 20:20:00|1860.1|1858.9|1861.1|1859.9|1861.4|1860.2|1860.1|1858.9|4
1655929500000|2022-06-22 20:25:00|1860.9|1859.7|1859.9|1858.7|1860.9|1859.7|1859.9|1858.7|21
1655929800000|2022-06-22 20:30:00|1859.6|1858.4|1859.9|1858.7|1859.9|1858.7|1859.4|1858.2|0
1655930100000|2022-06-22 20:35:00|1859.6|1858.4|1860.4|1859.2|1860.4|1859.2|1859.6|1858.4|3
1655930400000|2022-06-22 20:40:00|1860.1|1858.9|1859.9|1858.7|1860.4|1859.2|1859.6|1858.4|7
1655930700000|2022-06-22 20:45:00|1859.6|1858.4|1858.4|1857.2|1859.9|1858.7|1858.4|1857.2|18
1655931000000|2022-06-22 20:50:00|1858.6|1857.4|1858.5|1856.5|1859.4|1858.2|1858.5|1856.5|21
1655931300000|2022-06-22 20:55:00|1858.4|1856.4|1858.5|1856.5|1859.1|1857.1|1858.3|1856.3|0
1655931600000|2022-06-22 21:00:00|1859.2|1857.2|1859.2|1857.2|1859.2|1857.2|1859.2|1857.2|2
1655931900000|2022-06-22 21:05:00|1859.3|1857.3|1859.3|1857.3|1859.3|1857.3|1859.2|1857.2|0
1655932200000|2022-06-22 21:10:00|1859.2|1857.2|1859.2|1857.2|1859.2|1857.2|1859.2|1857.2|0
1655932500000|2022-06-22 21:15:00|1858.4|1856.4|1858.5|1856.5|1858.6|1856.6|1858.4|1856.4|0
1655932800000|2022-06-22 21:20:00|1858.6|1856.6|1858.4|1856.4|1858.6|1856.6|1858.4|1856.4|0
1655933100000|2022-06-22 21:25:00|1858.3|1856.3|1858.3|1856.3|1858.4|1856.4|1858.2|1856.2|0
1655933400000|2022-06-22 21:30:00|1858.5|1856.5|1858.3|1856.3|1858.6|1856.6|1858.3|1856.3|0
1655934000000|2022-06-22 21:40:00|1858.4|1856.4|1858.3|1856.3|1858.4|1856.4|1858.2|1856.2|0
1655934300000|2022-06-22 21:45:00|1858.2|1856.2|1858.3|1856.3|1858.3|1856.3|1858.2|1856.2|0
1655934600000|2022-06-22 21:50:00|1858.4|1856.4|1858.4|1856.4|1858.4|1856.4|1858.4|1856.4|0
1655934900000|2022-06-22 21:55:00|1858.5|1856.5|1858.5|1856.5|1858.5|1856.5|1858.4|1856.4|0
1655935200000|2022-06-22 22:00:00|1858.9|1856.9|1857.8|1855.8|1858.9|1856.9|1857.8|1855.8|0
1655935500000|2022-06-22 22:05:00|1857.7|1855.7|1856.5|1854.5|1857.7|1855.7|1856.4|1854.4|0
1655935800000|2022-06-22 22:10:00|1856.7|1854.7|1857.4|1855.4|1857.5|1855.5|1856.7|1854.7|0
1655936100000|2022-06-22 22:15:00|1857.3|1855.3|1857.1|1855.1|1858|1856|1857.1|1855.1|0
1655936400000|2022-06-22 22:20:00|1857|1855|1856.2|1854.2|1857|1855|1856.2|1854.2|0
1655936700000|2022-06-22 22:25:00|1855.9|1853.9|1856.1|1854.1|1856.5|1854.5|1855.9|1853.9|0
1655937000000|2022-06-22 22:30:00|1856.3|1854.3|1856.4|1854.4|1856.4|1854.4|1855.4|1853.4|0
1655937300000|2022-06-22 22:35:00|1856.5|1854.5|1856.4|1854.4|1856.5|1854.5|1856.4|1854.4|0
1655937600000|2022-06-22 22:40:00|1856.3|1854.3|1856.5|1854.5|1856.6|1854.6|1856.2|1854.2|0
1655937900000|2022-06-22 22:45:00|1856.4|1854.4|1856.7|1854.7|1856.7|1854.7|1856.4|1854.4|0
1655938200000|2022-06-22 22:50:00|1856.6|1854.6|1856.7|1854.7|1857|1855|1856.5|1854.5|0
1655938500000|2022-06-22 22:55:00|1856.9|1854.9|1856.9|1854.9|1856.9|1854.9|1856.9|1854.9|0
1655938800000|2022-06-22 23:00:00|1856.8|1854.8|1856.4|1854.4|1856.8|1854.8|1856.4|1854.4|0
1655939100000|2022-06-22 23:05:00|1856.3|1854.3|1854.8|1852.8|1856.5|1854.5|1854.8|1852.8|0
1655939400000|2022-06-22 23:10:00|1855|1853|1853.7|1851.7|1855|1853|1853.6|1851.6|0
1655939700000|2022-06-22 23:15:00|1853.5|1851.5|1854.5|1852.5|1854.5|1852.5|1853.5|1851.5|0
1655940000000|2022-06-22 23:20:00|1854.4|1852.4|1852.2|1850.2|1854.5|1852.5|1852.2|1850.2|0
1655940300000|2022-06-22 23:25:00|1852.1|1850.1|1852.8|1850.8|1853|1851|1851.3|1849.3|0
1655940600000|2022-06-22 23:30:00|1852.5|1850.5|1849.8|1847.8|1852.5|1850.5|1849.8|1847.8|0
1655940900000|2022-06-22 23:35:00|1849.7|1847.7|1846.6|1844.6|1849.7|1847.7|1846.6|1844.6|0
1655941200000|2022-06-22 23:40:00|1846.5|1844.5|1849.1|1847.1|1850.4|1848.4|1846.5|1844.5|0
1655941500000|2022-06-22 23:45:00|1849.4|1847.4|1850.4|1849.2|1852.4|1851.2|1849.4|1847.4|1170
1655941800000|2022-06-22 23:50:00|1850.1|1848.9|1850.4|1849.2|1851.9|1850.7|1849.4|1848.2|584
1655942100000|2022-06-22 23:55:00|1850.1|1848.9|1851.9|1850.7|1852.9|1851.7|1849.9|1848.7|481
1655942400000|2022-06-23 00:00:00|1851.7|1850.9|1858.9|1858.1|1860.7|1859.9|1850.2|1849.4|2922
1655942700000|2022-06-23 00:05:00|1858.7|1857.9|1863.2|1862.4|1863.7|1862.9|1857.2|1856.4|1718
1655943000000|2022-06-23 00:10:00|1863.7|1862.9|1862.2|1861.4|1864.7|1863.9|1861.2|1860.4|891
1655943300000|2022-06-23 00:15:00|1862.7|1861.9|1863.7|1862.9|1866.7|1865.9|1862.7|1861.9|960
1655943600000|2022-06-23 00:20:00|1864.2|1863.4|1865.7|1864.9|1866.2|1865.4|1863.2|1862.4|454
1655943900000|2022-06-23 00:25:00|1866.2|1865.4|1863.7|1862.9|1866.2|1865.4|1863.2|1862.4|392
1655944200000|2022-06-23 00:30:00|1863.2|1862.4|1863.7|1862.9|1863.7|1862.9|1861.7|1860.9|485
1655944500000|2022-06-23 00:35:00|1864.2|1863.4|1864.2|1863.4|1864.7|1863.9|1863.2|1862.4|355
1655944800000|2022-06-23 00:40:00|1863.7|1862.9|1863.7|1862.9|1866.2|1865.4|1861.7|1860.9|615
1655945100000|2022-06-23 00:45:00|1863.2|1862.4|1863.7|1862.9|1864.7|1863.9|1861.7|1860.9|367
1655945400000|2022-06-23 00:50:00|1864.2|1863.4|1866.7|1865.9|1868.2|1867.4|1863.7|1862.9|668
1655945700000|2022-06-23 00:55:00|1866.9|1866.1|1864.2|1863.4|1867.7|1866.9|1863.2|1862.4|488
1655946000000|2022-06-23 01:00:00|1863.7|1862.9|1863.7|1862.9|1864.2|1863.4|1861.7|1860.9|460
1655946300000|2022-06-23 01:05:00|1863.2|1862.4|1863.7|1862.9|1864.2|1863.4|1861.7|1860.9|481
1655946600000|2022-06-23 01:10:00|1864.2|1863.4|1861.2|1860.4|1864.2|1863.4|1861.2|1860.4|571
1655946900000|2022-06-23 01:15:00|1861.7|1860.9|1859.2|1858.4|1861.7|1860.9|1858.2|1857.4|927
1655947200000|2022-06-23 01:20:00|1858.7|1857.9|1861.2|1860.4|1862.7|1861.9|1858.7|1857.9|646
1655947500000|2022-06-23 01:25:00|1860.7|1859.9|1862.2|1861.4|1862.7|1861.9|1860.2|1859.4|322
1655947800000|2022-06-23 01:30:00|1862.7|1861.9|1863.7|1862.9|1864.2|1863.4|1862.7|1861.9|584
1655948100000|2022-06-23 01:35:00|1863.2|1862.4|1862.2|1861.4|1863.7|1862.9|1862.2|1861.4|275
1655948400000|2022-06-23 01:40:00|1861.7|1860.9|1859.7|1858.9|1862.2|1861.4|1859.2|1858.4|241
1655948700000|2022-06-23 01:45:00|1860.2|1859.4|1856.2|1855.4|1860.2|1859.4|1855.7|1854.9|538
1655949000000|2022-06-23 01:50:00|1855.7|1854.9|1853.2|1852.4|1855.7|1854.9|1853.2|1852.4|616
1655949300000|2022-06-23 01:55:00|1853.4|1852.6|1851.7|1850.9|1853.7|1852.9|1850.2|1849.4|596
1655949600000|2022-06-23 02:00:00|1852.2|1851.4|1853.2|1852.4|1853.7|1852.9|1851.7|1850.9|386
1655949900000|2022-06-23 02:05:00|1853.7|1852.9|1855.2|1854.4|1855.2|1854.4|1852.7|1851.9|420
1655950200000|2022-06-23 02:10:00|1855.7|1854.9|1854.2|1853.4|1855.7|1854.9|1853.2|1852.4|385
1655950500000|2022-06-23 02:15:00|1853.7|1852.9|1852.2|1851.4|1853.7|1852.9|1851.7|1850.9|338
1655950800000|2022-06-23 02:20:00|1852.4|1851.6|1851.2|1850.4|1853.2|1852.4|1851.2|1850.4|190
1655951100000|2022-06-23 02:25:00|1851.7|1850.9|1853.2|1852.4|1853.7|1852.9|1851.2|1850.4|318
1655951400000|2022-06-23 02:30:00|1853.7|1852.9|1855.7|1854.9|1855.7|1854.9|1853.2|1852.4|216
1655951700000|2022-06-23 02:35:00|1856.2|1855.4|1854.7|1853.9|1856.2|1855.4|1853.7|1852.9|154
1655952000000|2022-06-23 02:40:00|1855.2|1854.4|1853.2|1852.4|1855.2|1854.4|1853.2|1852.4|88
1655952300000|2022-06-23 02:45:00|1853.7|1852.9|1854.7|1853.9|1855.2|1854.4|1853.2|1852.4|207
1655952600000|2022-06-23 02:50:00|1855.2|1854.4|1851.2|1850.4|1855.2|1854.4|1851.2|1850.4|231
1655952900000|2022-06-23 02:55:00|1851.7|1850.9|1851.2|1850.4|1851.7|1850.9|1850.4|1849.6|128
1655953200000|2022-06-23 03:00:00|1850.7|1849.9|1849.7|1848.9|1851.7|1850.9|1849.7|1848.9|274
1655953500000|2022-06-23 03:05:00|1850.2|1849.4|1850.7|1849.9|1851.2|1850.4|1850.2|1849.4|166
1655953800000|2022-06-23 03:10:00|1851.2|1850.4|1850.7|1849.9|1852.2|1851.4|1850.7|1849.9|168
1655954100000|2022-06-23 03:15:00|1851.2|1850.4|1851.7|1850.9|1851.7|1850.9|1850.2|1849.4|173
1655954400000|2022-06-23 03:20:00|1852.2|1851.4|1851.7|1850.9|1852.7|1851.9|1851.7|1850.9|100
1655954700000|2022-06-23 03:25:00|1852.2|1851.4|1851.2|1850.4|1852.2|1851.4|1850.7|1849.9|125
1655955000000|2022-06-23 03:30:00|1850.9|1850.1|1852.7|1851.9|1852.7|1851.9|1850.7|1849.9|373
1655955300000|2022-06-23 03:35:00|1853.2|1852.4|1854.2|1853.4|1854.7|1853.9|1853.2|1852.4|408
1655955600000|2022-06-23 03:40:00|1853.7|1852.9|1852.2|1851.4|1854.7|1853.9|1851.7|1850.9|269
1655955900000|2022-06-23 03:45:00|1852.7|1851.9|1851.2|1850.4|1852.7|1851.9|1851.2|1850.4|104
1655956200000|2022-06-23 03:50:00|1850.7|1849.9|1851.7|1850.9|1851.7|1850.9|1850.7|1849.9|127
1655956500000|2022-06-23 03:55:00|1852.2|1851.4|1849.7|1848.9|1852.2|1851.4|1849.7|1848.9|256
1655956800000|2022-06-23 04:00:00|1849.2|1848.4|1848.7|1847.9|1850.7|1849.9|1848.7|1847.9|385
1655957100000|2022-06-23 04:05:00|1848.2|1847.4|1846.7|1845.9|1848.7|1847.9|1846.2|1845.4|220
1655957400000|2022-06-23 04:10:00|1847.2|1846.4|1849.2|1848.4|1849.7|1848.9|1847.2|1846.4|323
1655957700000|2022-06-23 04:15:00|1849.7|1848.9|1848.2|1847.4|1850.7|1849.9|1848.2|1847.4|273
1655958000000|2022-06-23 04:20:00|1848.7|1847.9|1849.7|1848.9|1849.7|1848.9|1848.2|1847.4|266
1655958300000|2022-06-23 04:25:00|1850.2|1849.4|1851.7|1850.9|1851.7|1850.9|1849.7|1848.9|228
1655958600000|2022-06-23 04:30:00|1852.2|1851.4|1854.2|1853.4|1854.2|1853.4|1852.2|1851.4|480
1655958900000|2022-06-23 04:35:00|1854.4|1853.6|1854.7|1853.9|1854.7|1853.9|1853.2|1852.4|223
1655959200000|2022-06-23 04:40:00|1855.2|1854.4|1855.2|1854.4|1855.7|1854.9|1854.7|1853.9|213
1655959500000|2022-06-23 04:45:00|1854.7|1853.9|1853.2|1852.4|1854.7|1853.9|1853.2|1852.4|537
1655959800000|2022-06-23 04:50:00|1853.7|1852.9|1851.2|1850.4|1853.7|1852.9|1850.7|1849.9|317
1655960100000|2022-06-23 04:55:00|1850.7|1849.9|1851.2|1850.4|1852.7|1851.9|1850.7|1849.9|227
1655960400000|2022-06-23 05:00:00|1851.7|1850.9|1851.2|1850.4|1852.2|1851.4|1850.7|1849.9|207
1655960700000|2022-06-23 05:05:00|1851.7|1850.9|1850.2|1849.4|1851.7|1850.9|1850.2|1849.4|167
1655961000000|2022-06-23 05:10:00|1849.7|1848.9|1849.7|1848.9|1849.7|1848.9|1849.2|1848.4|153
1655961300000|2022-06-23 05:15:00|1850.2|1849.4|1849.7|1848.9|1850.7|1849.9|1849.7|1848.9|254
1655961600000|2022-06-23 05:20:00|1850.2|1849.4|1849.2|1848.4|1850.2|1849.4|1849.2|1848.4|209
1655961900000|2022-06-23 05:25:00|1849.7|1848.9|1851.2|1850.4|1851.7|1850.9|1849.7|1848.9|307
1655962200000|2022-06-23 05:30:00|1850.7|1849.9|1853.2|1852.4|1853.7|1852.9|1850.7|1849.9|595
1655962500000|2022-06-23 05:35:00|1853.4|1852.6|1852.7|1851.9|1854.7|1853.9|1852.7|1851.9|605
1655962800000|2022-06-23 05:40:00|1853.2|1852.4|1853.7|1852.9|1854.2|1853.4|1852.7|1851.9|195
1655963100000|2022-06-23 05:45:00|1854.2|1853.4|1854.2|1853.4|1854.2|1853.4|1853.2|1852.4|408
1655963400000|2022-06-23 05:50:00|1853.7|1852.9|1852.2|1851.4|1853.7|1852.9|1852.2|1851.4|447
1655963700000|2022-06-23 05:55:00|1851.7|1850.9|1851.2|1850.4|1852.2|1851.4|1850.7|1849.9|1969
1655964000000|2022-06-23 06:00:00|1850.7|1849.9|1850.2|1849.4|1851.2|1850.4|1848.2|1847.4|2436
1655964300000|2022-06-23 06:05:00|1849.7|1848.9|1851|1849|1851|1849.9|1849.2|1848.4|559
1655964600000|2022-06-23 06:10:00|1850.9|1848.9|1851.5|1849.5|1853.2|1851.2|1850.8|1848.8|1
1655964900000|2022-06-23 06:15:00|1851.4|1849.4|1852.4|1850.4|1852.9|1850.9|1851.4|1849.4|499
1655965200000|2022-06-23 06:20:00|1852.3|1850.3|1851.2|1849.2|1852.6|1850.6|1851.2|1849.2|0
1655965500000|2022-06-23 06:25:00|1851.4|1849.4|1851.8|1849.8|1852.5|1850.5|1851.4|1849.4|0
1655965800000|2022-06-23 06:30:00|1851.7|1849.7|1851.1|1849.1|1852.2|1850.2|1850.9|1848.9|0
1655966100000|2022-06-23 06:35:00|1850.9|1848.9|1851.5|1849.5|1852.2|1850.2|1850.9|1848.9|0
1655966400000|2022-06-23 06:40:00|1851.7|1849.7|1852.6|1850.6|1852.8|1850.8|1851.5|1849.5|0
1655966700000|2022-06-23 06:45:00|1852.7|1850.7|1852.2|1850.2|1853|1851|1852.2|1850.2|0
1655967000000|2022-06-23 06:50:00|1852|1850|1851.2|1849.2|1852.2|1850.2|1851.2|1849.2|0
1655967300000|2022-06-23 06:55:00|1851.1|1849.1|1851.5|1849.5|1852.9|1850.9|1851|1849|0
1655967600000|2022-06-23 07:00:00|1851.6|1849.6|1851.2|1849.2|1851.6|1849.6|1849.3|1847.3|0
1655967900000|2022-06-23 07:05:00|1851.4|1849.4|1848.7|1846.7|1851.8|1849.8|1848.5|1846.5|0
1655968200000|2022-06-23 07:10:00|1848.6|1846.6|1849.9|1847.9|1850.5|1848.5|1848.2|1846.2|0
1655968500000|2022-06-23 07:15:00|1849.6|1847.6|1846.9|1844.9|1849.6|1847.6|1845.4|1843.4|0
1655968800000|2022-06-23 07:20:00|1846.6|1844.6|1844.4|1842.4|1846.6|1844.6|1844.2|1842.2|0
1655969100000|2022-06-23 07:25:00|1844.5|1842.5|1845.3|1843.3|1845.9|1843.9|1843.8|1841.8|0
1655969400000|2022-06-23 07:30:00|1845.4|1843.4|1845.9|1844.7|1846.6|1845.4|1843.4|1842.2|606
1655969700000|2022-06-23 07:35:00|1845.4|1844.2|1844.1|1842.9|1845.6|1844.4|1841.9|1840.7|287
1655970000000|2022-06-23 07:40:00|1843.9|1842.7|1844.9|1843.7|1845.9|1844.7|1842.6|1841.4|80
1655970300000|2022-06-23 07:45:00|1844.4|1843.2|1844.1|1842.9|1845.1|1843.9|1843.4|1842.2|75
1655970600000|2022-06-23 07:50:00|1843.9|1842.7|1842.9|1841.7|1843.9|1842.7|1842.9|1841.7|34
1655970900000|2022-06-23 07:55:00|1842.4|1841.2|1842.9|1841.7|1843.9|1842.7|1841.9|1840.7|82
1655971200000|2022-06-23 08:00:00|1842.6|1841.4|1845.4|1844.2|1845.4|1844.2|1841.9|1840.7|131
1655971500000|2022-06-23 08:05:00|1845.1|1843.9|1846.9|1845.7|1846.9|1845.7|1844.4|1843.2|105
1655971800000|2022-06-23 08:10:00|1846.6|1845.4|1850.9|1849.7|1851.4|1850.2|1846.4|1845.2|628
1655972100000|2022-06-23 08:15:00|1850.6|1849.4|1850.4|1849.2|1851.4|1850.2|1849.4|1848.2|85
1655972400000|2022-06-23 08:20:00|1850.1|1848.9|1849.4|1848.2|1850.4|1849.2|1848.9|1847.7|82
1655972700000|2022-06-23 08:25:00|1849.9|1848.7|1847.9|1846.7|1850.4|1849.2|1847.9|1846.7|122
1655973000000|2022-06-23 08:30:00|1848.1|1846.9|1846.6|1845.4|1848.4|1847.2|1846.6|1845.4|106
1655973300000|2022-06-23 08:35:00|1846.9|1845.7|1845.9|1844.7|1847.4|1846.2|1845.9|1844.7|64
1655973600000|2022-06-23 08:40:00|1846.1|1844.9|1845.9|1844.7|1847.9|1846.7|1845.4|1844.2|90
1655973900000|2022-06-23 08:45:00|1846.4|1845.2|1846.9|1845.7|1847.4|1846.2|1845.4|1844.2|36
1655974200000|2022-06-23 08:50:00|1846.6|1845.4|1845.9|1844.7|1846.9|1845.7|1845.4|1844.2|17
1655974500000|2022-06-23 08:55:00|1845.6|1844.4|1846.4|1845.2|1846.9|1845.7|1845.6|1844.4|72
1655974800000|2022-06-23 09:00:00|1846.9|1845.7|1847.9|1846.7|1848.9|1847.7|1846.4|1845.2|38
1655975100000|2022-06-23 09:05:00|1848.1|1846.9|1848.1|1846.9|1848.9|1847.7|1847.9|1846.7|20
1655975400000|2022-06-23 09:10:00|1848.4|1847.2|1851.4|1850.2|1851.4|1850.2|1848.1|1846.9|131
1655975700000|2022-06-23 09:15:00|1851.6|1850.4|1850.4|1849.2|1852.4|1851.2|1850.4|1849.2|83
1655976000000|2022-06-23 09:20:00|1850.6|1849.4|1850.6|1849.4|1851.4|1850.2|1850.4|1849.2|18
1655976300000|2022-06-23 09:25:00|1850.4|1849.2|1850.6|1849.4|1851.4|1850.2|1849.9|1848.7|39
1655976600000|2022-06-23 09:30:00|1850.4|1849.2|1850.1|1848.9|1850.4|1849.2|1849.4|1848.2|25
1655976900000|2022-06-23 09:35:00|1849.9|1848.7|1849.9|1848.7|1850.1|1848.9|1849.1|1847.9|6
1655977200000|2022-06-23 09:40:00|1850.1|1848.9|1851.4|1850.2|1851.4|1850.2|1849.9|1848.7|16
1655977500000|2022-06-23 09:45:00|1851.1|1849.9|1850.9|1849.7|1852.4|1851.2|1850.9|1849.7|47
1655977800000|2022-06-23 09:50:00|1851.1|1849.9|1850.9|1849.7|1851.9|1850.7|1850.4|1849.2|42
1655978100000|2022-06-23 09:55:00|1850.6|1849.4|1851.9|1850.7|1852.4|1851.2|1850.4|1849.2|50
1655978400000|2022-06-23 10:00:00|1852.4|1851.2|1851.4|1850.2|1852.4|1851.2|1851.4|1850.2|65
1655978700000|2022-06-23 10:05:00|1851.9|1850.7|1852.4|1851.2|1852.9|1851.7|1851.9|1850.7|44
1655979000000|2022-06-23 10:10:00|1852.6|1851.4|1853.4|1852.2|1853.9|1852.7|1852.4|1851.2|102
1655979300000|2022-06-23 10:15:00|1853.6|1852.4|1853.4|1852.2|1853.9|1852.7|1852.9|1851.7|53
1655979600000|2022-06-23 10:20:00|1853.1|1851.9|1853.9|1852.7|1853.9|1852.7|1852.9|1851.7|14
1655979900000|2022-06-23 10:25:00|1854.4|1853.2|1854.9|1853.7|1854.9|1853.7|1853.9|1852.7|131
1655980200000|2022-06-23 10:30:00|1854.4|1853.2|1854.4|1853.2|1854.4|1853.2|1853.9|1852.7|56
1655980500000|2022-06-23 10:35:00|1854.6|1853.4|1855.1|1853.9|1855.4|1854.2|1854.6|1853.4|20
1655980800000|2022-06-23 10:40:00|1855.4|1854.2|1855.9|1854.7|1856.1|1854.9|1854.9|1853.7|11
1655981100000|2022-06-23 10:45:00|1856.1|1854.9|1857.9|1856.7|1857.9|1856.7|1855.9|1854.7|64
1655981400000|2022-06-23 10:50:00|1857.6|1856.4|1857.9|1856.7|1858.4|1857.2|1857.4|1856.2|88
1655981700000|2022-06-23 10:55:00|1857.6|1856.4|1858.4|1857.2|1858.9|1857.7|1857.4|1856.2|164
1655982000000|2022-06-23 11:00:00|1858.9|1857.7|1857.4|1856.2|1858.9|1857.7|1857.4|1856.2|63
1655982300000|2022-06-23 11:05:00|1857.6|1856.4|1857.4|1856.2|1857.9|1856.7|1856.4|1855.2|85
1655982600000|2022-06-23 11:10:00|1857.1|1855.9|1857.4|1856.2|1857.4|1856.2|1856.4|1855.2|8
1655982900000|2022-06-23 11:15:00|1857.6|1856.4|1857.9|1856.7|1858.1|1856.9|1857.4|1856.2|11
1655983200000|2022-06-23 11:20:00|1857.4|1856.2|1858.4|1857.2|1858.4|1857.2|1857.4|1856.2|10
1655983500000|2022-06-23 11:25:00|1858.1|1856.9|1859.9|1858.7|1859.9|1858.7|1857.9|1856.7|58
1655983800000|2022-06-23 11:30:00|1859.6|1858.4|1858.1|1856.9|1859.9|1858.7|1857.9|1856.7|57
1655984100000|2022-06-23 11:35:00|1858.4|1857.2|1858.4|1857.2|1858.6|1857.4|1857.9|1856.7|17
1655984400000|2022-06-23 11:40:00|1858.6|1857.4|1858.9|1857.7|1859.4|1858.2|1857.4|1856.2|90
1655984700000|2022-06-23 11:45:00|1859.1|1857.9|1860.1|1858.9|1860.4|1859.2|1858.1|1856.9|93
1655985000000|2022-06-23 11:50:00|1859.9|1858.7|1860.4|1859.2|1860.9|1859.7|1859.9|1858.7|200
1655985300000|2022-06-23 11:55:00|1859.9|1858.7|1859.9|1858.7|1860.4|1859.2|1859.9|1858.7|214
1655985600000|2022-06-23 12:00:00|1859.6|1858.4|1858.9|1857.7|1859.9|1858.7|1858.9|1857.7|224
1655985900000|2022-06-23 12:05:00|1858.6|1857.4|1857.9|1856.7|1858.6|1857.4|1857.9|1856.7|241
1655986200000|2022-06-23 12:10:00|1858.4|1857.2|1857.4|1856.2|1858.4|1857.2|1857.4|1856.2|162
1655986500000|2022-06-23 12:15:00|1857.9|1856.7|1858.9|1857.7|1858.9|1857.7|1857.4|1856.2|147
1655986800000|2022-06-23 12:20:00|1858.6|1857.4|1856.9|1855.7|1858.6|1857.4|1856.9|1855.7|143
1655987100000|2022-06-23 12:25:00|1857.4|1856.2|1856.9|1855.7|1857.6|1856.4|1856.9|1855.7|131
1655987400000|2022-06-23 12:30:00|1856.4|1855.2|1853.9|1852.7|1856.4|1855.2|1853.9|1852.7|246
1655987700000|2022-06-23 12:35:00|1854.4|1853.2|1852.6|1851.4|1854.4|1853.2|1851.9|1850.7|348
1655988000000|2022-06-23 12:40:00|1852.9|1851.7|1852.9|1851.7|1854.4|1853.2|1852.4|1851.2|133
1655988300000|2022-06-23 12:45:00|1852.4|1851.2|1852.9|1851.7|1853.9|1852.7|1852.4|1851.2|91
1655988600000|2022-06-23 12:50:00|1852.6|1851.4|1852.4|1851.2|1853.4|1852.2|1851.9|1850.7|316
1655988900000|2022-06-23 12:55:00|1852.1|1850.9|1853.9|1852.7|1853.9|1852.7|1852.1|1850.9|141
1655989200000|2022-06-23 13:00:00|1853.6|1852.4|1853.6|1852.4|1854.4|1853.2|1852.9|1851.7|164
1655989500000|2022-06-23 13:05:00|1853.9|1852.7|1854.4|1853.2|1854.4|1853.2|1852.9|1851.7|55
1655989800000|2022-06-23 13:10:00|1853.9|1852.7|1855.4|1854.2|1855.4|1854.2|1853.9|1852.7|75
1655990100000|2022-06-23 13:15:00|1855.9|1854.7|1855.9|1854.7|1856.1|1854.9|1855.4|1854.2|75
1655990400000|2022-06-23 13:20:00|1855.4|1854.2|1854.9|1853.7|1855.4|1854.2|1854.4|1853.2|103
1655990700000|2022-06-23 13:25:00|1854.4|1853.2|1853.9|1852.7|1854.9|1853.7|1853.4|1852.2|125
1655991000000|2022-06-23 13:30:00|1854.4|1853.2|1852.4|1851.2|1855.6|1854.4|1851.9|1850.7|514
1655991300000|2022-06-23 13:35:00|1851.9|1850.7|1849.9|1848.7|1852.4|1851.2|1849.4|1848.2|408
1655991600000|2022-06-23 13:40:00|1850.4|1849.2|1852.9|1851.7|1853.6|1852.4|1850.1|1848.9|505
1655991900000|2022-06-23 13:45:00|1853.4|1852.2|1851.9|1850.7|1853.9|1852.7|1851.9|1850.7|718
1655992200000|2022-06-23 13:50:00|1851.4|1850.2|1847.9|1846.7|1851.9|1850.7|1847.4|1846.2|564
1655992500000|2022-06-23 13:55:00|1847.6|1846.4|1851.9|1850.7|1852.4|1851.2|1847.4|1846.2|267
1655992800000|2022-06-23 14:00:00|1852.9|1851.7|1853.6|1852.4|1854.4|1853.2|1852.4|1851.2|200
1655993100000|2022-06-23 14:05:00|1853.4|1852.2|1849.9|1848.7|1853.9|1852.7|1849.4|1848.2|265
1655993400000|2022-06-23 14:10:00|1850.1|1848.9|1849.9|1848.7|1851.4|1850.2|1848.1|1846.9|175
1655993700000|2022-06-23 14:15:00|1849.6|1848.4|1848.9|1847.7|1849.9|1848.7|1848.4|1847.2|445
1655994000000|2022-06-23 14:20:00|1849.1|1847.9|1850.9|1849.7|1851.9|1850.7|1848.9|1847.7|110
1655994300000|2022-06-23 14:25:00|1850.4|1849.2|1850.6|1849.4|1851.9|1850.7|1848.9|1847.7|147
1655994600000|2022-06-23 14:30:00|1850.9|1849.7|1851.4|1850.2|1852.4|1851.2|1850.4|1849.2|291
1655994900000|2022-06-23 14:35:00|1851.1|1849.9|1852.4|1851.2|1852.6|1851.4|1850.4|1849.2|165
1655995200000|2022-06-23 14:40:00|1852.9|1851.7|1853.9|1852.7|1854.9|1853.7|1852.6|1851.4|282
1655995500000|2022-06-23 14:45:00|1854.1|1852.9|1854.9|1853.7|1855.4|1854.2|1853.9|1852.7|51
1655995800000|2022-06-23 14:50:00|1854.4|1853.2|1854.9|1853.7|1855.4|1854.2|1853.9|1852.7|247
1655996100000|2022-06-23 14:55:00|1854.4|1853.2|1854.9|1853.7|1855.9|1854.7|1854.4|1853.2|133
1655996400000|2022-06-23 15:00:00|1852.9|1851.7|1852.4|1851.2|1853.4|1852.2|1851.9|1850.7|91
1655996700000|2022-06-23 15:05:00|1852.1|1850.9|1854.4|1853.2|1854.4|1853.2|1851.4|1850.2|180
1655997000000|2022-06-23 15:10:00|1854.1|1852.9|1855.4|1854.2|1855.9|1854.7|1853.9|1852.7|77
1655997300000|2022-06-23 15:15:00|1855.1|1853.9|1855.4|1854.2|1855.4|1854.2|1854.9|1853.7|55
1655997600000|2022-06-23 15:20:00|1854.9|1853.7|1853.4|1852.2|1855.9|1854.7|1852.9|1851.7|77
1655997900000|2022-06-23 15:25:00|1852.9|1851.7|1852.9|1851.7|1854.4|1853.2|1852.6|1851.4|64
1655998200000|2022-06-23 15:30:00|1853.4|1852.2|1850.9|1849.7|1853.9|1852.7|1850.4|1849.2|149
1655998500000|2022-06-23 15:35:00|1850.6|1849.4|1849.9|1848.7|1850.9|1849.7|1849.4|1848.2|283
1655998800000|2022-06-23 15:40:00|1850.4|1849.2|1850.4|1849.2|1850.6|1849.4|1849.4|1848.2|207
1655999100000|2022-06-23 15:45:00|1850.6|1849.4|1851.4|1850.2|1851.4|1850.2|1849.4|1848.2|17
1655999400000|2022-06-23 15:50:00|1851.1|1849.9|1849.9|1848.7|1851.4|1850.2|1849.9|1848.7|42
1655999700000|2022-06-23 15:55:00|1849.6|1848.4|1848.9|1847.7|1849.9|1848.7|1848.4|1847.2|27
1656000000000|2022-06-23 16:00:00|1848.4|1847.2|1845.6|1844.4|1849.1|1847.9|1845.4|1844.2|122
1656000300000|2022-06-23 16:05:00|1845.4|1844.2|1846.4|1845.2|1847.1|1845.9|1845.4|1844.2|134
1656000600000|2022-06-23 16:10:00|1845.9|1844.7|1846.9|1845.7|1847.4|1846.2|1845.4|1844.2|49
1656000900000|2022-06-23 16:15:00|1846.4|1845.2|1847.4|1846.2|1848.4|1847.2|1846.4|1845.2|67
1656001200000|2022-06-23 16:20:00|1847.9|1846.7|1848.4|1847.2|1848.9|1847.7|1847.4|1846.2|93
1656001500000|2022-06-23 16:25:00|1848.1|1846.9|1847.9|1846.7|1848.9|1847.7|1847.4|1846.2|84
1656001800000|2022-06-23 16:30:00|1848.1|1846.9|1845.9|1844.7|1848.4|1847.2|1845.9|1844.7|59
1656002100000|2022-06-23 16:35:00|1846.1|1844.9|1844.9|1843.7|1846.9|1845.7|1844.4|1843.2|58
1656002400000|2022-06-23 16:40:00|1844.4|1843.2|1845.4|1844.2|1846.4|1845.2|1844.4|1843.2|68
1656002700000|2022-06-23 16:45:00|1845.1|1843.9|1844.9|1843.7|1845.6|1844.4|1843.9|1842.7|58
1656003000000|2022-06-23 16:50:00|1844.6|1843.4|1844.1|1842.9|1844.9|1843.7|1842.9|1841.7|126
1656003300000|2022-06-23 16:55:00|1843.9|1842.7|1843.9|1842.7|1845.4|1844.2|1843.4|1842.2|105
1656003600000|2022-06-23 17:00:00|1843.4|1842.2|1842.9|1841.7|1843.4|1842.2|1841.9|1840.7|57
1656003900000|2022-06-23 17:05:00|1842.6|1841.4|1843.9|1842.7|1844.9|1843.7|1842.6|1841.4|62
1656004200000|2022-06-23 17:10:00|1843.6|1842.4|1845.1|1843.9|1845.4|1844.2|1843.6|1842.4|30
1656004500000|2022-06-23 17:15:00|1845.4|1844.2|1845.9|1844.7|1846.9|1845.7|1844.9|1843.7|31
1656004800000|2022-06-23 17:20:00|1846.1|1844.9|1845.9|1844.7|1847.4|1846.2|1844.9|1843.7|56
1656005100000|2022-06-23 17:25:00|1845.6|1844.4|1844.9|1843.7|1846.9|1845.7|1844.4|1843.2|22
1656005400000|2022-06-23 17:30:00|1845.4|1844.2|1845.9|1844.7|1846.4|1845.2|1844.9|1843.7|31
1656005700000|2022-06-23 17:35:00|1845.4|1844.2|1844.4|1843.2|1846.4|1845.2|1843.9|1842.7|25
1656006000000|2022-06-23 17:40:00|1844.9|1843.7|1844.9|1843.7|1844.9|1843.7|1843.4|1842.2|28
1656006300000|2022-06-23 17:45:00|1844.6|1843.4|1846.4|1845.2|1846.4|1845.2|1844.1|1842.9|43
1656006600000|2022-06-23 17:50:00|1846.1|1844.9|1847.6|1846.4|1847.9|1846.7|1846.1|1844.9|59
1656006900000|2022-06-23 17:55:00|1847.4|1846.2|1847.9|1846.7|1848.4|1847.2|1846.9|1845.7|19
1656007200000|2022-06-23 18:00:00|1848.4|1847.2|1847.9|1846.7|1848.9|1847.7|1847.4|1846.2|51
1656007500000|2022-06-23 18:05:00|1847.4|1846.2|1847.9|1846.7|1847.9|1846.7|1846.9|1845.7|29
1656007800000|2022-06-23 18:10:00|1847.6|1846.4|1847.4|1846.2|1848.4|1847.2|1846.9|1845.7|35
1656008100000|2022-06-23 18:15:00|1847.1|1845.9|1847.9|1846.7|1847.9|1846.7|1846.9|1845.7|28
1656008400000|2022-06-23 18:20:00|1847.6|1846.4|1848.1|1846.9|1848.4|1847.2|1846.9|1845.7|52
1656008700000|2022-06-23 18:25:00|1848.4|1847.2|1848.9|1847.7|1849.4|1848.2|1847.4|1846.2|51
1656009000000|2022-06-23 18:30:00|1849.1|1847.9|1850.9|1849.7|1850.9|1849.7|1848.9|1847.7|89
1656009300000|2022-06-23 18:35:00|1850.4|1849.2|1850.9|1849.7|1851.4|1850.2|1849.4|1848.2|244
1656009600000|2022-06-23 18:40:00|1850.4|1849.2|1849.9|1848.7|1850.9|1849.7|1849.4|1848.2|60
1656009900000|2022-06-23 18:45:00|1850.1|1848.9|1849.6|1848.4|1850.1|1848.9|1848.9|1847.7|49
1656010200000|2022-06-23 18:50:00|1849.9|1848.7|1849.9|1848.7|1849.9|1848.7|1849.4|1848.2|22
1656010500000|2022-06-23 18:55:00|1849.4|1848.2|1850.4|1849.2|1850.4|1849.2|1849.4|1848.2|11
1656010800000|2022-06-23 19:00:00|1850.1|1848.9|1850.9|1849.7|1850.9|1849.7|1849.4|1848.2|52
1656011100000|2022-06-23 19:05:00|1851.1|1849.9|1851.4|1850.2|1851.9|1850.7|1850.9|1849.7|55
1656011400000|2022-06-23 19:10:00|1851.1|1849.9|1851.9|1850.7|1851.9|1850.7|1850.4|1849.2|47
1656011700000|2022-06-23 19:15:00|1851.4|1850.2|1851.4|1850.2|1851.9|1850.7|1850.4|1849.2|38
1656012000000|2022-06-23 19:20:00|1850.9|1849.7|1850.9|1849.7|1851.9|1850.7|1850.9|1849.7|89
1656012300000|2022-06-23 19:25:00|1851.4|1850.2|1852.4|1851.2|1852.9|1851.7|1850.9|1849.7|64
1656012600000|2022-06-23 19:30:00|1852.9|1851.7|1855.4|1854.2|1855.9|1854.7|1852.9|1851.7|99
1656012900000|2022-06-23 19:35:00|1855.6|1854.4|1853.9|1852.7|1855.9|1854.7|1853.9|1852.7|45
1656013200000|2022-06-23 19:40:00|1854.4|1853.2|1854.9|1853.7|1855.9|1854.7|1853.9|1852.7|171
1656013500000|2022-06-23 19:45:00|1855.1|1853.9|1856.9|1855.7|1856.9|1855.7|1855.1|1853.9|197
1656013800000|2022-06-23 19:50:00|1857.4|1856.2|1855.9|1854.7|1857.4|1856.2|1855.4|1854.2|192
1656014100000|2022-06-23 19:55:00|1855.6|1854.4|1857.1|1855.9|1857.4|1856.2|1855.4|1854.2|96
1656014400000|2022-06-23 20:00:00|1856.9|1855.7|1854.4|1853.2|1856.9|1855.7|1854.4|1853.2|27
1656014700000|2022-06-23 20:05:00|1854.6|1853.4|1854.9|1853.7|1855.1|1853.9|1854.6|1853.4|1
1656015000000|2022-06-23 20:10:00|1854.6|1853.4|1854.9|1853.7|1855.1|1853.9|1854.4|1853.2|1
1656015600000|2022-06-23 20:20:00|1855.4|1854.2|1855.4|1854.2|1855.4|1854.2|1855.4|1854.2|10
1656015900000|2022-06-23 20:25:00|1855.1|1853.9|1855.4|1854.2|1855.4|1854.2|1855.1|1853.9|0
1656016800000|2022-06-23 20:40:00|1854.9|1853.7|1853.6|1852.4|1854.9|1853.7|1853.4|1852.2|17
1656017100000|2022-06-23 20:45:00|1853.9|1852.7|1854.1|1852.9|1854.1|1852.9|1853.9|1852.7|19
1656017400000|2022-06-23 20:50:00|1854.4|1853.2|1853.1|1851.1|1854.4|1853.2|1853.1|1851.1|68
1656017700000|2022-06-23 20:55:00|1852.9|1850.9|1853.7|1851.7|1853.7|1851.7|1852.9|1850.9|0
1656018000000|2022-06-23 21:00:00|1853.8|1851.8|1853.7|1851.7|1853.8|1851.8|1853.4|1851.4|4
1656018300000|2022-06-23 21:05:00|1853.8|1851.8|1854|1852|1854|1852|1853.8|1851.8|0
1656018600000|2022-06-23 21:10:00|1853.9|1851.9|1854|1852|1854|1852|1853.9|1851.9|0
1656018900000|2022-06-23 21:15:00|1853.9|1851.9|1853.8|1851.8|1853.9|1851.9|1853.8|1851.8|0
1656019200000|2022-06-23 21:20:00|1853.6|1851.6|1853.5|1851.5|1853.6|1851.6|1853.4|1851.4|0
1656019500000|2022-06-23 21:25:00|1853.6|1851.6|1853.5|1851.5|1853.8|1851.8|1853.5|1851.5|0
1656020400000|2022-06-23 21:40:00|1853.6|1851.6|1853.8|1851.8|1853.8|1851.8|1853.6|1851.6|0
1656020700000|2022-06-23 21:45:00|1853.7|1851.7|1854.1|1852.1|1854.2|1852.2|1853.7|1851.7|0
1656021000000|2022-06-23 21:50:00|1854.2|1852.2|1854.1|1852.1|1854.2|1852.2|1854.1|1852.1|0
1656021300000|2022-06-23 21:55:00|1854.2|1852.2|1854.3|1852.3|1854.3|1852.3|1854.2|1852.2|0
1656021600000|2022-06-23 22:00:00|1853.9|1851.9|1855.1|1853.1|1855.1|1853.1|1853.8|1851.8|0
1656021900000|2022-06-23 22:05:00|1855.2|1853.2|1854.6|1852.6|1855.2|1853.2|1854.5|1852.5|0
1656022200000|2022-06-23 22:10:00|1854.4|1852.4|1853.8|1851.8|1854.4|1852.4|1853.5|1851.5|0
1656022500000|2022-06-23 22:15:00|1853.9|1851.9|1853.8|1851.8|1853.9|1851.9|1853.8|1851.8|0
1656022800000|2022-06-23 22:20:00|1853.5|1851.5|1853.4|1851.4|1853.5|1851.5|1853.3|1851.3|0
1656023100000|2022-06-23 22:25:00|1853.6|1851.6|1853.5|1851.5|1854.1|1852.1|1853.5|1851.5|0
1656023400000|2022-06-23 22:30:00|1853.6|1851.6|1853.3|1851.3|1853.6|1851.6|1853.3|1851.3|0
1656023700000|2022-06-23 22:35:00|1853.1|1851.1|1853.2|1851.2|1853.2|1851.2|1853|1851|0
1656024000000|2022-06-23 22:40:00|1853.3|1851.3|1853.7|1851.7|1853.9|1851.9|1853.3|1851.3|0
1656024300000|2022-06-23 22:45:00|1853.8|1851.8|1855.4|1853.4|1855.6|1853.6|1853.8|1851.8|0
1656024600000|2022-06-23 22:50:00|1855.5|1853.5|1857.1|1855.1|1857.1|1855.1|1855.5|1853.5|0
1656024900000|2022-06-23 22:55:00|1857|1855|1857|1855|1857.1|1855.1|1856.4|1854.4|0
1656025200000|2022-06-23 23:00:00|1857.1|1855.1|1857.2|1855.2|1858.1|1856.1|1857|1855|0
1656025500000|2022-06-23 23:05:00|1857.4|1855.4|1857|1855|1857.5|1855.5|1856.9|1854.9|0
1656025800000|2022-06-23 23:10:00|1857.1|1855.1|1857.3|1855.3|1857.3|1855.3|1857.1|1855.1|0
1656026100000|2022-06-23 23:15:00|1857.2|1855.2|1856.7|1854.7|1857.3|1855.3|1856.7|1854.7|0
1656026400000|2022-06-23 23:20:00|1856.8|1854.8|1856.5|1854.5|1856.8|1854.8|1856.1|1854.1|0
1656026700000|2022-06-23 23:25:00|1856.3|1854.3|1856|1854|1856.6|1854.6|1855.8|1853.8|0
1656027000000|2022-06-23 23:30:00|1855.8|1853.8|1856.4|1854.4|1856.6|1854.6|1855|1853|0
1656027300000|2022-06-23 23:35:00|1856.5|1854.5|1856.7|1854.7|1858|1856|1856.4|1854.4|0
1656027600000|2022-06-23 23:40:00|1856.8|1854.8|1856.7|1854.7|1857.4|1855.4|1856.1|1854.1|0
1656027900000|2022-06-23 23:45:00|1855.6|1854.4|1853.9|1852.7|1855.9|1854.7|1853.9|1852.7|686
1656028200000|2022-06-23 23:50:00|1854.4|1853.2|1852.4|1851.2|1854.4|1853.2|1852.4|1851.2|176
1656028500000|2022-06-23 23:55:00|1851.9|1850.7|1851.9|1850.7|1852.4|1851.2|1850.1|1848.9|876
1656028800000|2022-06-24 00:00:00|1851.7|1850.9|1848.9|1848.1|1852.2|1851.4|1846.7|1845.9|1783
1656029100000|2022-06-24 00:05:00|1849.2|1848.4|1851.7|1850.9|1851.7|1850.9|1847.2|1846.4|670
1656029400000|2022-06-24 00:10:00|1851.2|1850.4|1848.7|1847.9|1852.2|1851.4|1846.7|1845.9|509
1656029700000|2022-06-24 00:15:00|1848.4|1847.6|1852.2|1851.4|1852.2|1851.4|1846.7|1845.9|561
1656030000000|2022-06-24 00:20:00|1852.4|1851.6|1850.2|1849.4|1853.7|1852.9|1850.2|1849.4|490
1656030300000|2022-06-24 00:25:00|1850.7|1849.9|1849.7|1848.9|1851.7|1850.9|1849.2|1848.4|255
1656030600000|2022-06-24 00:30:00|1849.2|1848.4|1849.2|1848.4|1850.7|1849.9|1847.7|1846.9|424
1656030900000|2022-06-24 00:35:00|1848.7|1847.9|1851.2|1850.4|1851.7|1850.9|1848.7|1847.9|302
1656031200000|2022-06-24 00:40:00|1851.7|1850.9|1852.2|1851.4|1852.7|1851.9|1850.7|1849.9|428
1656031500000|2022-06-24 00:45:00|1851.7|1850.9|1855.2|1854.4|1855.2|1854.4|1851.7|1850.9|800
1656031800000|2022-06-24 00:50:00|1855.7|1854.9|1854.2|1853.4|1856.2|1855.4|1853.7|1852.9|732
1656032100000|2022-06-24 00:55:00|1853.7|1852.9|1855.7|1854.9|1856.4|1855.6|1853.7|1852.9|659
1656032400000|2022-06-24 01:00:00|1855.2|1854.4|1856.2|1855.4|1856.2|1855.4|1854.7|1853.9|448
1656032700000|2022-06-24 01:05:00|1855.7|1854.9|1853.2|1852.4|1855.7|1854.9|1851.7|1850.9|562
1656033000000|2022-06-24 01:10:00|1852.9|1852.1|1855.2|1854.4|1855.2|1854.4|1852.7|1851.9|235
1656033300000|2022-06-24 01:15:00|1854.9|1854.1|1854.2|1853.4|1857.2|1856.4|1854.2|1853.4|586
1656033600000|2022-06-24 01:20:00|1854.7|1853.9|1856.2|1855.4|1856.7|1855.9|1854.7|1853.9|192
1656033900000|2022-06-24 01:25:00|1855.7|1854.9|1855.7|1854.9|1856.7|1855.9|1855.2|1854.4|609
1656034200000|2022-06-24 01:30:00|1856.2|1855.4|1857.7|1856.9|1857.7|1856.9|1855.7|1854.9|272
1656034500000|2022-06-24 01:35:00|1858.2|1857.4|1857.7|1856.9|1859.2|1858.4|1857.7|1856.9|360
1656034800000|2022-06-24 01:40:00|1858.2|1857.4|1858.2|1857.4|1858.7|1857.9|1857.2|1856.4|248
1656035100000|2022-06-24 01:45:00|1858.7|1857.9|1857.2|1856.4|1859.2|1858.4|1857.2|1856.4|315
1656035400000|2022-06-24 01:50:00|1857.4|1856.6|1855.7|1854.9|1857.7|1856.9|1855.2|1854.4|405
1656035700000|2022-06-24 01:55:00|1855.2|1854.4|1856.2|1855.4|1856.7|1855.9|1854.7|1853.9|427
1656036000000|2022-06-24 02:00:00|1856.7|1855.9|1857.2|1856.4|1858.2|1857.4|1856.7|1855.9|287
1656036300000|2022-06-24 02:05:00|1857.7|1856.9|1858.2|1857.4|1858.2|1857.4|1857.2|1856.4|190
1656036600000|2022-06-24 02:10:00|1858.7|1857.9|1859.7|1858.9|1859.7|1858.9|1858.2|1857.4|439
1656036900000|2022-06-24 02:15:00|1859.2|1858.4|1859.2|1858.4|1859.7|1858.9|1859.2|1858.4|265
1656037200000|2022-06-24 02:20:00|1859.7|1858.9|1857.7|1856.9|1859.7|1858.9|1857.7|1856.9|188
1656037500000|2022-06-24 02:25:00|1857.2|1856.4|1857.7|1856.9|1858.2|1857.4|1857.2|1856.4|315
1656037800000|2022-06-24 02:30:00|1858.2|1857.4|1859.7|1858.9|1860.2|1859.4|1858.2|1857.4|326
1656038100000|2022-06-24 02:35:00|1859.9|1859.1|1861.2|1860.4|1861.2|1860.4|1859.9|1859.1|302
1656038400000|2022-06-24 02:40:00|1861.7|1860.9|1862.7|1861.9|1862.7|1861.9|1861.7|1860.9|297
1656038700000|2022-06-24 02:45:00|1863.2|1862.4|1863.2|1862.4|1863.7|1862.9|1862.7|1861.9|320
1656039000000|2022-06-24 02:50:00|1863.7|1862.9|1862.9|1862.1|1864.2|1863.4|1862.7|1861.9|506
1656039300000|2022-06-24 02:55:00|1862.7|1861.9|1861.7|1860.9|1863.2|1862.4|1861.2|1860.4|718
1656039600000|2022-06-24 03:00:00|1861.2|1860.4|1861.7|1860.9|1861.7|1860.9|1861.2|1860.4|204
1656039900000|2022-06-24 03:05:00|1861.2|1860.4|1861.7|1860.9|1861.7|1860.9|1861.2|1860.4|192
1656040200000|2022-06-24 03:10:00|1861.2|1860.4|1861.7|1860.9|1862.7|1861.9|1860.7|1859.9|516
1656040500000|2022-06-24 03:15:00|1861.4|1860.6|1861.7|1860.9|1862.2|1861.4|1861.2|1860.4|253
1656040800000|2022-06-24 03:20:00|1861.2|1860.4|1861.7|1860.9|1862.2|1861.4|1861.2|1860.4|434
1656041100000|2022-06-24 03:25:00|1861.2|1860.4|1860.2|1859.4|1861.2|1860.4|1860.2|1859.4|581
1656041400000|2022-06-24 03:30:00|1860.7|1859.9|1860.7|1859.9|1861.7|1860.9|1859.7|1858.9|542
1656041700000|2022-06-24 03:35:00|1861.2|1860.4|1861.7|1860.9|1861.7|1860.9|1860.2|1859.4|501
1656042000000|2022-06-24 03:40:00|1861.4|1860.6|1861.7|1860.9|1862.7|1861.9|1861.4|1860.6|390
1656042300000|2022-06-24 03:45:00|1861.2|1860.4|1861.2|1860.4|1861.7|1860.9|1860.7|1859.9|428
1656042600000|2022-06-24 03:50:00|1861.7|1860.9|1862.2|1861.4|1862.2|1861.4|1861.2|1860.4|291
1656042900000|2022-06-24 03:55:00|1861.7|1860.9|1861.2|1860.4|1862.7|1861.9|1861.2|1860.4|244
1656043200000|2022-06-24 04:00:00|1861.4|1860.6|1863.2|1862.4|1863.7|1862.9|1861.4|1860.6|238
1656043500000|2022-06-24 04:05:00|1863.4|1862.6|1863.2|1862.4|1864.2|1863.4|1863.2|1862.4|316
1656043800000|2022-06-24 04:10:00|1863.7|1862.9|1862.7|1861.9|1863.7|1862.9|1862.2|1861.4|249
1656044100000|2022-06-24 04:15:00|1863.2|1862.4|1863.7|1862.9|1864.7|1863.9|1862.7|1861.9|443
1656044400000|2022-06-24 04:20:00|1863.2|1862.4|1864.7|1863.9|1864.7|1863.9|1863.2|1862.4|227
1656044700000|2022-06-24 04:25:00|1864.2|1863.4|1863.7|1862.9|1865.2|1864.4|1863.2|1862.4|440
1656045000000|2022-06-24 04:30:00|1863.2|1862.4|1862.7|1861.9|1864.2|1863.4|1861.7|1860.9|791
1656045300000|2022-06-24 04:35:00|1863.2|1862.4|1862.2|1861.4|1863.2|1862.4|1861.7|1860.9|275
1656045600000|2022-06-24 04:40:00|1861.7|1860.9|1862.2|1861.4|1862.7|1861.9|1861.7|1860.9|242
1656045900000|2022-06-24 04:45:00|1861.9|1861.1|1862.2|1861.4|1862.7|1861.9|1861.7|1860.9|196
1656046200000|2022-06-24 04:50:00|1861.7|1860.9|1862.7|1861.9|1862.7|1861.9|1861.7|1860.9|157
1656046500000|2022-06-24 04:55:00|1863.2|1862.4|1862.7|1861.9|1863.7|1862.9|1862.7|1861.9|399
1656046800000|2022-06-24 05:00:00|1863.2|1862.4|1863.7|1862.9|1864.2|1863.4|1862.7|1861.9|392
1656047100000|2022-06-24 05:05:00|1864.2|1863.4|1864.7|1863.9|1865.7|1864.9|1864.2|1863.4|474
1656047400000|2022-06-24 05:10:00|1865.2|1864.4|1865.2|1864.4|1865.7|1864.9|1865.2|1864.4|343
1656047700000|2022-06-24 05:15:00|1865.4|1864.6|1865.7|1864.9|1865.7|1864.9|1864.7|1863.9|376
1656048000000|2022-06-24 05:20:00|1865.2|1864.4|1865.7|1864.9|1866.2|1865.4|1865.2|1864.4|327
1656048300000|2022-06-24 05:25:00|1865.2|1864.4|1866.7|1865.9|1866.7|1865.9|1865.2|1864.4|435
1656048600000|2022-06-24 05:30:00|1866.4|1865.6|1865.2|1864.4|1866.9|1866.1|1865.2|1864.4|407
1656048900000|2022-06-24 05:35:00|1864.7|1863.9|1866.2|1865.4|1866.2|1865.4|1864.7|1863.9|671
1656049200000|2022-06-24 05:40:00|1865.7|1864.9|1866.2|1865.4|1866.7|1865.9|1865.7|1864.9|280
1656049500000|2022-06-24 05:45:00|1866.4|1865.6|1865.7|1864.9|1866.4|1865.6|1865.2|1864.4|459
1656049800000|2022-06-24 05:50:00|1865.2|1864.4|1865.2|1864.4|1865.7|1864.9|1864.7|1863.9|670
1656050100000|2022-06-24 05:55:00|1864.7|1863.9|1866.2|1865.4|1867.2|1866.4|1863.7|1862.9|3446
1656050400000|2022-06-24 06:00:00|1866.7|1865.9|1864.7|1863.9|1866.7|1865.9|1864.7|1863.9|2096
1656050700000|2022-06-24 06:05:00|1865.2|1864.4|1864.7|1862.7|1865.7|1864.9|1864.4|1862.7|852
1656051000000|2022-06-24 06:10:00|1864.6|1862.6|1867.3|1865.3|1867.3|1865.3|1864.3|1862.3|7
1656051300000|2022-06-24 06:15:00|1867.1|1865.1|1866.8|1864.8|1867.9|1865.9|1866.2|1864.2|912
1656051600000|2022-06-24 06:20:00|1866.6|1864.6|1867.7|1865.7|1867.7|1865.7|1866.4|1864.4|0
1656051900000|2022-06-24 06:25:00|1867.8|1865.8|1867.3|1865.3|1867.8|1865.8|1866|1864|0
1656052200000|2022-06-24 06:30:00|1867.2|1865.2|1866.4|1864.4|1867.8|1865.8|1866.1|1864.1|0
1656052500000|2022-06-24 06:35:00|1866.6|1864.6|1866.6|1864.6|1866.7|1864.7|1866.1|1864.1|0
1656052800000|2022-06-24 06:40:00|1866.7|1864.7|1866.6|1864.6|1867.2|1865.2|1866.1|1864.1|0
1656053100000|2022-06-24 06:45:00|1866.7|1864.7|1867.3|1865.3|1867.6|1865.6|1866.7|1864.7|0
1656053400000|2022-06-24 06:50:00|1867.4|1865.4|1866.6|1864.6|1867.7|1865.7|1866.6|1864.6|0
1656053700000|2022-06-24 06:55:00|1866.4|1864.4|1864.2|1862.2|1866.4|1864.4|1864.2|1862.2|0
1656054000000|2022-06-24 07:00:00|1864.3|1862.3|1864.1|1862.1|1864.6|1862.6|1862.8|1860.8|0
1656054300000|2022-06-24 07:05:00|1864.2|1862.2|1865.6|1863.6|1866.4|1864.4|1863.5|1861.5|0
1656054600000|2022-06-24 07:10:00|1865.4|1863.4|1864.2|1862.2|1865.9|1863.9|1863.9|1861.9|0
1656054900000|2022-06-24 07:15:00|1864.1|1862.1|1862.3|1860.3|1864.4|1862.4|1861.7|1859.7|0
1656055200000|2022-06-24 07:20:00|1862.2|1860.2|1862|1860|1862.7|1860.7|1861.7|1859.7|0
1656055500000|2022-06-24 07:25:00|1861.9|1859.9|1864.2|1862.2|1864.2|1862.2|1861.7|1859.7|0
1656055800000|2022-06-24 07:30:00|1866.1|1864.9|1866.9|1865.7|1867.4|1866.2|1864.4|1863.2|518
1656056100000|2022-06-24 07:35:00|1867.4|1866.2|1866.9|1865.7|1867.9|1866.7|1865.9|1864.7|122
1656056400000|2022-06-24 07:40:00|1867.1|1865.9|1866.9|1865.7|1867.6|1866.4|1866.4|1865.2|93
1656056700000|2022-06-24 07:45:00|1866.4|1865.2|1866.4|1865.2|1866.4|1865.2|1864.9|1863.7|146
1656057000000|2022-06-24 07:50:00|1866.9|1865.7|1867.4|1866.2|1868.4|1867.2|1866.9|1865.7|134
1656057300000|2022-06-24 07:55:00|1867.1|1865.9|1866.9|1865.7|1867.9|1866.7|1866.4|1865.2|80
1656057600000|2022-06-24 08:00:00|1867.1|1865.9|1867.1|1865.9|1868.6|1867.4|1866.4|1865.2|146
1656057900000|2022-06-24 08:05:00|1866.9|1865.7|1867.6|1866.4|1868.4|1867.2|1866.4|1865.2|42
1656058200000|2022-06-24 08:10:00|1867.4|1866.2|1865.9|1864.7|1867.9|1866.7|1865.4|1864.2|178
1656058500000|2022-06-24 08:15:00|1866.4|1865.2|1867.9|1866.7|1867.9|1866.7|1866.4|1865.2|69
1656058800000|2022-06-24 08:20:00|1868.1|1866.9|1866.4|1865.2|1868.4|1867.2|1865.9|1864.7|76
1656059100000|2022-06-24 08:25:00|1865.9|1864.7|1867.9|1866.7|1867.9|1866.7|1865.9|1864.7|79
1656059400000|2022-06-24 08:30:00|1867.6|1866.4|1868.4|1867.2|1868.6|1867.4|1867.4|1866.2|59
1656059700000|2022-06-24 08:35:00|1868.1|1866.9|1868.9|1867.7|1869.4|1868.2|1868.1|1866.9|75
1656060000000|2022-06-24 08:40:00|1869.4|1868.2|1869.4|1868.2|1869.4|1868.2|1868.4|1867.2|67
1656060300000|2022-06-24 08:45:00|1869.1|1867.9|1869.4|1868.2|1869.9|1868.7|1868.9|1867.7|58
1656060600000|2022-06-24 08:50:00|1869.1|1867.9|1870.4|1869.2|1870.9|1869.7|1868.4|1867.2|96
1656060900000|2022-06-24 08:55:00|1870.9|1869.7|1870.4|1869.2|1871.4|1870.2|1870.4|1869.2|28
1656061200000|2022-06-24 09:00:00|1870.1|1868.9|1868.4|1867.2|1870.1|1868.9|1868.4|1867.2|61
1656061500000|2022-06-24 09:05:00|1868.1|1866.9|1869.4|1868.2|1869.4|1868.2|1867.9|1866.7|152
1656061800000|2022-06-24 09:10:00|1868.9|1867.7|1869.4|1868.2|1869.9|1868.7|1868.4|1867.2|213
1656062100000|2022-06-24 09:15:00|1868.9|1867.7|1869.4|1868.2|1869.4|1868.2|1868.9|1867.7|27
1656062400000|2022-06-24 09:20:00|1869.6|1868.4|1869.6|1868.4|1869.9|1868.7|1869.4|1868.2|54
1656062700000|2022-06-24 09:25:00|1869.4|1868.2|1869.4|1868.2|1869.9|1868.7|1868.4|1867.2|71
1656063000000|2022-06-24 09:30:00|1868.9|1867.7|1870.9|1869.7|1870.9|1869.7|1868.9|1867.7|201
1656063300000|2022-06-24 09:35:00|1871.1|1869.9|1869.9|1868.7|1871.4|1870.2|1869.4|1868.2|151
1656063600000|2022-06-24 09:40:00|1870.4|1869.2|1870.9|1869.7|1870.9|1869.7|1869.4|1868.2|41
1656063900000|2022-06-24 09:45:00|1870.6|1869.4|1870.9|1869.7|1870.9|1869.7|1870.4|1869.2|38
1656064200000|2022-06-24 09:50:00|1870.4|1869.2|1871.9|1870.7|1871.9|1870.7|1870.4|1869.2|95
1656064500000|2022-06-24 09:55:00|1871.4|1870.2|1872.4|1871.2|1872.4|1871.2|1871.4|1870.2|77
1656064800000|2022-06-24 10:00:00|1872.1|1870.9|1873.4|1872.2|1873.4|1872.2|1872.1|1870.9|124
1656065100000|2022-06-24 10:05:00|1873.1|1871.9|1873.4|1872.2|1873.4|1872.2|1872.4|1871.2|85
1656065400000|2022-06-24 10:10:00|1872.9|1871.7|1873.4|1872.2|1873.9|1872.7|1872.9|1871.7|56
1656065700000|2022-06-24 10:15:00|1873.6|1872.4|1873.6|1872.4|1873.9|1872.7|1873.4|1872.2|52
1656066000000|2022-06-24 10:20:00|1873.9|1872.7|1872.4|1871.2|1873.9|1872.7|1872.4|1871.2|23
1656066300000|2022-06-24 10:25:00|1871.9|1870.7|1872.4|1871.2|1872.4|1871.2|1871.9|1870.7|57
1656066600000|2022-06-24 10:30:00|1872.9|1871.7|1873.4|1872.2|1873.4|1872.2|1871.9|1870.7|52
1656066900000|2022-06-24 10:35:00|1872.9|1871.7|1872.9|1871.7|1872.9|1871.7|1872.4|1871.2|12
1656067200000|2022-06-24 10:40:00|1872.4|1871.2|1872.4|1871.2|1872.9|1871.7|1871.9|1870.7|42
1656067500000|2022-06-24 10:45:00|1872.9|1871.7|1872.9|1871.7|1872.9|1871.7|1872.4|1871.2|29
1656067800000|2022-06-24 10:50:00|1873.4|1872.2|1873.4|1872.2|1873.4|1872.2|1872.9|1871.7|271
1656068100000|2022-06-24 10:55:00|1872.9|1871.7|1873.4|1872.2|1873.4|1872.2|1872.9|1871.7|65
1656068400000|2022-06-24 11:00:00|1873.9|1872.7|1873.9|1872.7|1874.4|1873.2|1873.4|1872.2|117
1656068700000|2022-06-24 11:05:00|1873.6|1872.4|1873.9|1872.7|1873.9|1872.7|1873.4|1872.2|24
1656069000000|2022-06-24 11:10:00|1874.1|1872.9|1874.4|1873.2|1874.4|1873.2|1873.9|1872.7|32
1656069300000|2022-06-24 11:15:00|1874.9|1873.7|1873.9|1872.7|1874.9|1873.7|1873.4|1872.2|272
1656069600000|2022-06-24 11:20:00|1873.4|1872.2|1872.9|1871.7|1873.9|1872.7|1872.6|1871.4|354
1656069900000|2022-06-24 11:25:00|1872.4|1871.2|1873.9|1872.7|1873.9|1872.7|1872.4|1871.2|85
1656070200000|2022-06-24 11:30:00|1873.4|1872.2|1873.9|1872.7|1874.4|1873.2|1873.4|1872.2|64
1656070500000|2022-06-24 11:35:00|1874.4|1873.2|1873.4|1872.2|1874.4|1873.2|1872.9|1871.7|59
1656070800000|2022-06-24 11:40:00|1873.9|1872.7|1873.4|1872.2|1873.9|1872.7|1873.4|1872.2|46
1656071100000|2022-06-24 11:45:00|1872.9|1871.7|1872.4|1871.2|1873.4|1872.2|1872.4|1871.2|43
1656071400000|2022-06-24 11:50:00|1872.6|1871.4|1872.9|1871.7|1872.9|1871.7|1872.4|1871.2|23
1656071700000|2022-06-24 11:55:00|1873.4|1872.2|1873.9|1872.7|1873.9|1872.7|1873.4|1872.2|26
1656072000000|2022-06-24 12:00:00|1873.4|1872.2|1873.9|1872.7|1874.4|1873.2|1873.1|1871.9|156
1656072300000|2022-06-24 12:05:00|1873.4|1872.2|1874.4|1873.2|1874.9|1873.7|1873.4|1872.2|57
1656072600000|2022-06-24 12:10:00|1874.1|1872.9|1874.4|1873.2|1874.9|1873.7|1873.9|1872.7|20
1656072900000|2022-06-24 12:15:00|1873.9|1872.7|1873.9|1872.7|1873.9|1872.7|1873.4|1872.2|38
1656073200000|2022-06-24 12:20:00|1873.4|1872.2|1872.9|1871.7|1873.9|1872.7|1872.9|1871.7|49
1656073500000|2022-06-24 12:25:00|1873.4|1872.2|1872.9|1871.7|1873.4|1872.2|1872.9|1871.7|40
1656073800000|2022-06-24 12:30:00|1873.1|1871.9|1872.9|1871.7|1873.4|1872.2|1872.9|1871.7|36
1656074100000|2022-06-24 12:35:00|1873.4|1872.2|1872.9|1871.7|1873.4|1872.2|1872.9|1871.7|21
1656074400000|2022-06-24 12:40:00|1873.4|1872.2|1873.4|1872.2|1873.9|1872.7|1873.4|1872.2|18
1656074700000|2022-06-24 12:45:00|1872.9|1871.7|1871.9|1870.7|1872.9|1871.7|1871.4|1870.2|62
1656075000000|2022-06-24 12:50:00|1872.4|1871.2|1871.9|1870.7|1872.4|1871.2|1871.9|1870.7|26
1656075300000|2022-06-24 12:55:00|1872.4|1871.2|1872.6|1871.4|1872.9|1871.7|1871.9|1870.7|31
1656075600000|2022-06-24 13:00:00|1872.4|1871.2|1873.4|1872.2|1873.4|1872.2|1872.4|1871.2|98
1656075900000|2022-06-24 13:05:00|1872.9|1871.7|1872.9|1871.7|1873.4|1872.2|1872.9|1871.7|18
1656076200000|2022-06-24 13:10:00|1872.6|1871.4|1872.4|1871.2|1872.9|1871.7|1872.4|1871.2|55
1656076500000|2022-06-24 13:15:00|1872.9|1871.7|1872.9|1871.7|1872.9|1871.7|1872.4|1871.2|59
1656076800000|2022-06-24 13:20:00|1873.4|1872.2|1873.4|1872.2|1873.6|1872.4|1872.9|1871.7|199
1656077100000|2022-06-24 13:25:00|1873.6|1872.4|1873.4|1872.2|1873.6|1872.4|1872.9|1871.7|70
1656077400000|2022-06-24 13:30:00|1873.9|1872.7|1876.4|1875.2|1876.4|1875.2|1872.9|1871.7|379
1656077700000|2022-06-24 13:35:00|1876.6|1875.4|1875.4|1874.2|1876.9|1875.7|1875.4|1874.2|177
1656078000000|2022-06-24 13:40:00|1875.6|1874.4|1877.4|1876.2|1877.4|1876.2|1874.9|1873.7|255
1656078300000|2022-06-24 13:45:00|1877.1|1875.9|1879.9|1878.7|1879.9|1878.7|1877.1|1875.9|329
1656078600000|2022-06-24 13:50:00|1879.6|1878.4|1879.9|1878.7|1879.9|1878.7|1879.4|1878.2|112
1656078900000|2022-06-24 13:55:00|1879.6|1878.4|1879.9|1878.7|1880.4|1879.2|1878.9|1877.7|404
1656079200000|2022-06-24 14:00:00|1880.9|1879.7|1883.4|1882.2|1885.4|1884.2|1880.4|1879.2|760
1656079500000|2022-06-24 14:05:00|1883.6|1882.4|1884.9|1883.7|1885.4|1884.2|1883.4|1882.2|511
1656079800000|2022-06-24 14:10:00|1885.4|1884.2|1885.4|1884.2|1886.1|1884.9|1884.9|1883.7|889
1656080100000|2022-06-24 14:15:00|1885.9|1884.7|1886.9|1885.7|1886.9|1885.7|1885.4|1884.2|190
1656080400000|2022-06-24 14:20:00|1886.6|1885.4|1886.4|1885.2|1887.4|1886.2|1885.9|1884.7|249
1656080700000|2022-06-24 14:25:00|1886.1|1884.9|1885.9|1884.7|1886.4|1885.2|1884.9|1883.7|169
1656081000000|2022-06-24 14:30:00|1886.1|1884.9|1886.4|1885.2|1886.9|1885.7|1885.4|1884.2|82
1656081300000|2022-06-24 14:35:00|1886.1|1884.9|1885.9|1884.7|1886.4|1885.2|1885.4|1884.2|133
1656081600000|2022-06-24 14:40:00|1886.1|1884.9|1885.9|1884.7|1886.4|1885.2|1884.9|1883.7|163
1656081900000|2022-06-24 14:45:00|1886.1|1884.9|1887.1|1885.9|1887.4|1886.2|1885.4|1884.2|190
1656082200000|2022-06-24 14:50:00|1887.4|1886.2|1886.9|1885.7|1887.4|1886.2|1886.4|1885.2|91
1656082500000|2022-06-24 14:55:00|1886.4|1885.2|1886.9|1885.7|1887.4|1886.2|1886.1|1884.9|115
1656082800000|2022-06-24 15:00:00|1887.1|1885.9|1887.9|1886.7|1887.9|1886.7|1886.9|1885.7|66
1656083100000|2022-06-24 15:05:00|1887.6|1886.4|1887.4|1886.2|1887.9|1886.7|1886.9|1885.7|110
1656083400000|2022-06-24 15:10:00|1886.9|1885.7|1886.4|1885.2|1886.9|1885.7|1885.9|1884.7|138
1656083700000|2022-06-24 15:15:00|1885.9|1884.7|1885.4|1884.2|1886.4|1885.2|1884.9|1883.7|127
1656084000000|2022-06-24 15:20:00|1885.6|1884.4|1885.4|1884.2|1885.9|1884.7|1885.4|1884.2|135
1656084300000|2022-06-24 15:25:00|1885.6|1884.4|1886.9|1885.7|1886.9|1885.7|1885.4|1884.2|115
1656084600000|2022-06-24 15:30:00|1886.4|1885.2|1885.4|1884.2|1886.9|1885.7|1885.4|1884.2|206
1656084900000|2022-06-24 15:35:00|1885.9|1884.7|1886.9|1885.7|1886.9|1885.7|1885.4|1884.2|166
1656085200000|2022-06-24 15:40:00|1886.4|1885.2|1886.9|1885.7|1887.4|1886.2|1886.4|1885.2|136
1656085500000|2022-06-24 15:45:00|1886.6|1885.4|1886.6|1885.4|1887.4|1886.2|1885.9|1884.7|152
1656085800000|2022-06-24 15:50:00|1886.9|1885.7|1887.4|1886.2|1887.4|1886.2|1886.4|1885.2|148
1656086100000|2022-06-24 15:55:00|1886.9|1885.7|1887.4|1886.2|1887.4|1886.2|1886.4|1885.2|78
1656086400000|2022-06-24 16:00:00|1886.9|1885.7|1887.9|1886.7|1888.4|1887.2|1886.9|1885.7|62
1656086700000|2022-06-24 16:05:00|1887.4|1886.2|1887.9|1886.7|1888.9|1887.7|1887.4|1886.2|154
1656087000000|2022-06-24 16:10:00|1887.4|1886.2|1887.4|1886.2|1888.1|1886.9|1887.4|1886.2|57
1656087300000|2022-06-24 16:15:00|1887.9|1886.7|1887.9|1886.7|1888.4|1887.2|1887.4|1886.2|113
1656087600000|2022-06-24 16:20:00|1887.6|1886.4|1887.4|1886.2|1887.9|1886.7|1886.4|1885.2|76
1656087900000|2022-06-24 16:25:00|1887.6|1886.4|1887.4|1886.2|1887.9|1886.7|1887.4|1886.2|139
1656088200000|2022-06-24 16:30:00|1887.6|1886.4|1887.4|1886.2|1887.9|1886.7|1887.4|1886.2|139
1656088500000|2022-06-24 16:35:00|1887.1|1885.9|1887.4|1886.2|1887.9|1886.7|1886.9|1885.7|78
1656088800000|2022-06-24 16:40:00|1887.9|1886.7|1887.9|1886.7|1888.4|1887.2|1887.4|1886.2|74
1656089100000|2022-06-24 16:45:00|1887.4|1886.2|1886.9|1885.7|1887.4|1886.2|1886.9|1885.7|105
1656089400000|2022-06-24 16:50:00|1887.4|1886.2|1887.4|1886.2|1887.9|1886.7|1886.9|1885.7|47
1656089700000|2022-06-24 16:55:00|1887.9|1886.7|1887.9|1886.7|1887.9|1886.7|1887.4|1886.2|66
1656090000000|2022-06-24 17:00:00|1887.6|1886.4|1887.9|1886.7|1888.9|1887.7|1887.4|1886.2|189
1656090300000|2022-06-24 17:05:00|1887.6|1886.4|1887.4|1886.2|1887.9|1886.7|1887.4|1886.2|53
1656090600000|2022-06-24 17:10:00|1887.6|1886.4|1888.4|1887.2|1888.4|1887.2|1887.6|1886.4|66
1656090900000|2022-06-24 17:15:00|1888.1|1886.9|1887.4|1886.2|1888.4|1887.2|1887.4|1886.2|79
1656091200000|2022-06-24 17:20:00|||||||||34
1656091500000|2022-06-24 17:25:00|1887.1|1885.9|1887.4|1886.2|1887.9|1886.7|1886.9|1885.7|34
1656091800000|2022-06-24 17:30:00|1886.9|1885.7|1887.9|1886.7|1887.9|1886.7|1886.9|1885.7|53
1656092100000|2022-06-24 17:35:00|1887.6|1886.4|1887.9|1886.7|1887.9|1886.7|1886.9|1885.7|46
1656092400000|2022-06-24 17:40:00|1888.1|1886.9|1888.9|1887.7|1889.4|1888.2|1887.9|1886.7|140
1656092700000|2022-06-24 17:45:00|1889.1|1887.9|1888.9|1887.7|1889.4|1888.2|1888.4|1887.2|68
1656093000000|2022-06-24 17:50:00|1889.4|1888.2|1888.9|1887.7|1889.4|1888.2|1888.9|1887.7|137
1656093300000|2022-06-24 17:55:00|1889.4|1888.2|1888.9|1887.7|1889.6|1888.4|1888.9|1887.7|146
1656093600000|2022-06-24 18:00:00|1889.1|1887.9|1888.9|1887.7|1889.4|1888.2|1888.9|1887.7|58
1656093900000|2022-06-24 18:05:00|1889.4|1888.2|1888.4|1887.2|1889.4|1888.2|1888.4|1887.2|59
1656094200000|2022-06-24 18:10:00|1888.6|1887.4|1888.9|1887.7|1889.4|1888.2|1888.4|1887.2|74
1656094500000|2022-06-24 18:15:00|1889.4|1888.2|1889.4|1888.2|1889.4|1888.2|1888.4|1887.2|95
1656094800000|2022-06-24 18:20:00|1888.9|1887.7|1888.9|1887.7|1889.4|1888.2|1888.4|1887.2|43
1656095100000|2022-06-24 18:25:00|1889.4|1888.2|1889.4|1888.2|1889.4|1888.2|1889.4|1888.2|19
1656095400000|2022-06-24 18:30:00|1889.9|1888.7|1889.9|1888.7|1889.9|1888.7|1889.4|1888.2|61
1656095700000|2022-06-24 18:35:00|1889.4|1888.2|1889.4|1888.2|1889.9|1888.7|1889.4|1888.2|43
1656096000000|2022-06-24 18:40:00|1889.6|1888.4|1889.4|1888.2|1889.9|1888.7|1889.4|1888.2|56
1656096300000|2022-06-24 18:45:00|1889.9|1888.7|1889.9|1888.7|1889.9|1888.7|1889.4|1888.2|42
1656096600000|2022-06-24 18:50:00|1890.4|1889.2|1890.4|1889.2|1890.4|1889.2|1889.9|1888.7|103
1656096900000|2022-06-24 18:55:00|1889.9|1888.7|1890.6|1889.4|1890.9|1889.7|1889.9|1888.7|70
1656097200000|2022-06-24 19:00:00|1890.9|1889.7|1890.4|1889.2|1890.9|1889.7|1889.9|1888.7|31
1656097500000|2022-06-24 19:05:00|1889.9|1888.7|1889.9|1888.7|1890.4|1889.2|1889.9|1888.7|47
1656097800000|2022-06-24 19:10:00|1889.6|1888.4|1889.9|1888.7|1889.9|1888.7|1889.4|1888.2|51
1656098100000|2022-06-24 19:15:00|1890.4|1889.2|1890.4|1889.2|1890.4|1889.2|1890.4|1889.2|41
1656098400000|2022-06-24 19:20:00|1890.9|1889.7|1890.9|1889.7|1890.9|1889.7|1890.9|1889.7|34
1656098700000|2022-06-24 19:25:00|1890.4|1889.2|1890.9|1889.7|1890.9|1889.7|1889.9|1888.7|100
1656099000000|2022-06-24 19:30:00|1891.4|1890.2|1890.9|1889.7|1891.4|1890.2|1890.9|1889.7|119
1656099300000|2022-06-24 19:35:00|1890.4|1889.2|1891.6|1890.4|1891.6|1890.4|1890.4|1889.2|112
1656099600000|2022-06-24 19:40:00|1891.9|1890.7|1892.4|1891.2|1892.4|1891.2|1891.9|1890.7|176
1656099900000|2022-06-24 19:45:00|1892.6|1891.4|1892.4|1891.2|1892.9|1891.7|1892.4|1891.2|200
1656100200000|2022-06-24 19:50:00|1892.9|1891.7|1895.4|1894.2|1895.4|1894.2|1892.9|1891.7|317
1656100500000|2022-06-24 19:55:00|1895.1|1893.9|1897.1|1895.9|1897.1|1895.9|1894.9|1893.7|197
1656100800000|2022-06-24 20:00:00|1896.9|1895.7|1893.9|1892.7|1896.9|1895.7|1893.9|1892.7|52
1656101100000|2022-06-24 20:05:00|1894.4|1893.2|1893.9|1892.7|1894.4|1893.2|1893.9|1892.7|9
1656101400000|2022-06-24 20:10:00|1893.6|1892.4|1893.4|1892.2|1893.9|1892.7|1893.4|1892.2|5
1656101700000|2022-06-24 20:15:00|1893.9|1892.7|1893.4|1892.2|1893.9|1892.7|1893.4|1892.2|8
1656102000000|2022-06-24 20:20:00|1893.9|1892.7|1893.9|1892.7|1893.9|1892.7|1893.9|1892.7|16
1656102300000|2022-06-24 20:25:00|1893.6|1892.4|1892.9|1891.7|1893.9|1892.7|1892.9|1891.7|3
1656102600000|2022-06-24 20:30:00|1893.4|1892.2|1893.4|1892.2|1893.4|1892.2|1893.1|1891.9|2
1656102900000|2022-06-24 20:35:00|1893.6|1892.4|1893.9|1892.7|1893.9|1892.7|1893.6|1892.4|5
1656103200000|2022-06-24 20:40:00|1893.6|1892.4|1893.6|1892.4|1893.9|1892.7|1893.4|1892.2|23
1656103500000|2022-06-24 20:45:00|1893.4|1892.2|1893.6|1892.4|1893.6|1892.4|1892.9|1891.7|26
1656103800000|2022-06-24 20:50:00|1894.4|1893.2|1895.2|1893.2|1895.2|1893.9|1894.4|1893.2|20
1656104100000|2022-06-24 20:55:00|1895|1893|1896.4|1894.4|1896.7|1894.7|1895|1893|0
1656280800000|2022-06-26 22:00:00|1895.8|1893.8|1895.8|1893.8|1896.2|1894.2|1895.1|1893.1|0
1656281100000|2022-06-26 22:05:00|1895.7|1893.7|1895|1893|1896.6|1894.6|1895|1893|0
1656281400000|2022-06-26 22:10:00|1894.5|1892.5|1894|1892|1895|1893|1893.8|1891.8|0
1656281700000|2022-06-26 22:15:00|1893.9|1891.9|1892.4|1890.4|1894|1892|1892.1|1890.1|0
1656282000000|2022-06-26 22:20:00|1892.3|1890.3|1892.8|1890.8|1892.9|1890.9|1892.1|1890.1|0
1656282300000|2022-06-26 22:25:00|1892.9|1890.9|1892.2|1890.2|1892.9|1890.9|1892.1|1890.1|0
1656282600000|2022-06-26 22:30:00|1892.1|1890.1|1893.5|1891.5|1893.6|1891.6|1892.1|1890.1|0
1656282900000|2022-06-26 22:35:00|1893.4|1891.4|1892.7|1890.7|1893.8|1891.8|1892.6|1890.6|0
1656283200000|2022-06-26 22:40:00|1892.6|1890.6|1892.7|1890.7|1892.7|1890.7|1892.5|1890.5|0
1656283500000|2022-06-26 22:45:00|1892.8|1890.8|1892.4|1890.4|1893.2|1891.2|1892.2|1890.2|0
1656283800000|2022-06-26 22:50:00|1892.6|1890.6|1892.5|1890.5|1892.8|1890.8|1892.3|1890.3|0
1656284100000|2022-06-26 22:55:00|1892.7|1890.7|1894.1|1892.1|1894.1|1892.1|1892.7|1890.7|0
1656284400000|2022-06-26 23:00:00|1894.2|1892.2|1894.7|1892.7|1895.2|1893.2|1894.2|1892.2|0
1656284700000|2022-06-26 23:05:00|1894.8|1892.8|1894.5|1892.5|1894.8|1892.8|1894.3|1892.3|0
1656285000000|2022-06-26 23:10:00|1894.4|1892.4|1894.4|1892.4|1895|1893|1894.3|1892.3|0
1656285300000|2022-06-26 23:15:00|1894.3|1892.3|1894.3|1892.3|1894.7|1892.7|1894.2|1892.2|0
1656285600000|2022-06-26 23:20:00|1894.4|1892.4|1894.7|1892.7|1894.7|1892.7|1894.2|1892.2|0
1656285900000|2022-06-26 23:25:00|1894.8|1892.8|1896.2|1894.2|1896.5|1894.5|1894.8|1892.8|0
1656286200000|2022-06-26 23:30:00|1896.5|1894.5|1894.5|1892.5|1896.5|1894.5|1894.4|1892.4|0
1656286500000|2022-06-26 23:35:00|1894.4|1892.4|1893.6|1891.6|1894.4|1892.4|1892.6|1890.6|0
1656286800000|2022-06-26 23:40:00|1893.3|1891.3|1890.1|1888.1|1893.3|1891.3|1888.7|1886.7|0
1656287100000|2022-06-26 23:45:00|1890.2|1888.2|1888.4|1887.2|1890.4|1889.2|1887.4|1886.2|1000
1656287400000|2022-06-26 23:50:00|1888.9|1887.7|1887.9|1886.7|1889.9|1888.7|1887.4|1886.2|441
1656287700000|2022-06-26 23:55:00|1887.4|1886.2|1886.4|1885.2|1887.9|1886.7|1885.4|1884.2|464
1656288000000|2022-06-27 00:00:00|1886.2|1885.4|1882.2|1881.4|1887.2|1886.4|1881.2|1880.4|2417
1656288300000|2022-06-27 00:05:00|1881.7|1880.9|1884.2|1883.4|1885.2|1884.4|1881.7|1880.9|966
1656288600000|2022-06-27 00:10:00|1883.7|1882.9|1881.2|1880.4|1883.7|1882.9|1880.7|1879.9|832
1656288900000|2022-06-27 00:15:00|1881.7|1880.9|1881.2|1880.4|1883.7|1882.9|1880.2|1879.4|706
1656289200000|2022-06-27 00:20:00|1881.7|1880.9|1880.2|1879.4|1881.7|1880.9|1879.2|1878.4|572
1656289500000|2022-06-27 00:25:00|1880.7|1879.9|1881.7|1880.9|1882.2|1881.4|1879.2|1878.4|375
1656289800000|2022-06-27 00:30:00|1881.2|1880.4|1881.2|1880.4|1883.2|1882.4|1880.7|1879.9|547
1656290100000|2022-06-27 00:35:00|1881.7|1880.9|1881.2|1880.4|1882.2|1881.4|1880.7|1879.9|461
1656290400000|2022-06-27 00:40:00|1881.4|1880.6|1877.7|1876.9|1882.7|1881.9|1877.7|1876.9|1032
1656290700000|2022-06-27 00:45:00|1878.2|1877.4|1879.2|1878.4|1879.7|1878.9|1877.9|1877.1|499
1656291000000|2022-06-27 00:50:00|1879.4|1878.6|1877.7|1876.9|1880.2|1879.4|1877.2|1876.4|399
1656291300000|2022-06-27 00:55:00|1877.2|1876.4|1876.7|1875.9|1878.2|1877.4|1876.7|1875.9|522
1656291600000|2022-06-27 01:00:00|1877.2|1876.4|1877.7|1876.9|1878.2|1877.4|1876.7|1875.9|606
1656291900000|2022-06-27 01:05:00|1877.2|1876.4|1877.2|1876.4|1877.7|1876.9|1876.2|1875.4|579
1656292200000|2022-06-27 01:10:00|1876.7|1875.9|1877.7|1876.9|1877.7|1876.9|1876.7|1875.9|434
1656292500000|2022-06-27 01:15:00|1877.2|1876.4|1879.2|1878.4|1879.7|1878.9|1877.2|1876.4|439
1656292800000|2022-06-27 01:20:00|1879.7|1878.9|1878.7|1877.9|1879.7|1878.9|1878.2|1877.4|427
1656293100000|2022-06-27 01:25:00|1878.2|1877.4|1880.2|1879.4|1880.7|1879.9|1877.7|1876.9|492
1656293400000|2022-06-27 01:30:00|1880.7|1879.9|1881.2|1880.4|1881.7|1880.9|1879.7|1878.9|564
1656293700000|2022-06-27 01:35:00|1880.7|1879.9|1881.2|1880.4|1881.2|1880.4|1880.2|1879.4|425
1656294000000|2022-06-27 01:40:00|1880.7|1879.9|1879.7|1878.9|1881.2|1880.4|1879.2|1878.4|450
1656294300000|2022-06-27 01:45:00|1880.2|1879.4|1879.2|1878.4|1880.2|1879.4|1877.7|1876.9|545
1656294600000|2022-06-27 01:50:00|1878.7|1877.9|1880.7|1879.9|1880.7|1879.9|1878.2|1877.4|516
1656294900000|2022-06-27 01:55:00|1880.4|1879.6|1882.7|1881.9|1882.7|1881.9|1880.2|1879.4|522
1656295200000|2022-06-27 02:00:00|1882.2|1881.4|1883.2|1882.4|1884.2|1883.4|1882.2|1881.4|584
1656295500000|2022-06-27 02:05:00|1883.7|1882.9|1882.7|1881.9|1884.2|1883.4|1882.7|1881.9|448
1656295800000|2022-06-27 02:10:00|1882.2|1881.4|1880.7|1879.9|1882.2|1881.4|1879.7|1878.9|729
1656296100000|2022-06-27 02:15:00|1881.2|1880.4|1880.2|1879.4|1881.7|1880.9|1880.2|1879.4|268
1656296400000|2022-06-27 02:20:00|1880.7|1879.9|1881.2|1880.4|1881.7|1880.9|1880.7|1879.9|256
1656296700000|2022-06-27 02:25:00|1880.7|1879.9|1881.2|1880.4|1881.7|1880.9|1880.7|1879.9|278
1656297000000|2022-06-27 02:30:00|1881.7|1880.9|1886.2|1885.4|1886.7|1885.9|1881.7|1880.9|1267
1656297300000|2022-06-27 02:35:00|1885.9|1885.1|1886.2|1885.4|1886.7|1885.9|1884.7|1883.9|315
1656297600000|2022-06-27 02:40:00|1885.7|1884.9|1884.7|1883.9|1886.2|1885.4|1884.2|1883.4|288
1656297900000|2022-06-27 02:45:00|1884.9|1884.1|1885.2|1884.4|1885.7|1884.9|1884.9|1884.1|154
1656298200000|2022-06-27 02:50:00|1884.7|1883.9|1884.7|1883.9|1885.2|1884.4|1884.2|1883.4|287
1656298500000|2022-06-27 02:55:00|1884.4|1883.6|1885.2|1884.4|1885.2|1884.4|1884.2|1883.4|242
1656298800000|2022-06-27 03:00:00|1884.9|1884.1|1884.7|1883.9|1885.2|1884.4|1884.2|1883.4|101
1656299100000|2022-06-27 03:05:00|1884.2|1883.4|1883.2|1882.4|1884.7|1883.9|1883.2|1882.4|229
1656299400000|2022-06-27 03:10:00|1882.9|1882.1|1882.7|1881.9|1883.7|1882.9|1882.7|1881.9|100
1656299700000|2022-06-27 03:15:00|1883.2|1882.4|1883.2|1882.4|1883.2|1882.4|1882.2|1881.4|230
1656300000000|2022-06-27 03:20:00|1882.7|1881.9|1882.7|1881.9|1883.7|1882.9|1882.7|1881.9|195
1656300300000|2022-06-27 03:25:00|1882.2|1881.4|1883.2|1882.4|1883.2|1882.4|1881.7|1880.9|597
1656300600000|2022-06-27 03:30:00|1884.2|1883.4|1884.2|1883.4|1884.7|1883.9|1883.7|1882.9|1010
1656300900000|2022-06-27 03:35:00|1884.7|1883.9|1884.7|1883.9|1885.2|1884.4|1883.7|1882.9|973
1656301200000|2022-06-27 03:40:00|1884.2|1883.4|1883.7|1882.9|1884.7|1883.9|1882.7|1881.9|620
1656301500000|2022-06-27 03:45:00|1883.2|1882.4|1883.2|1882.4|1883.7|1882.9|1882.2|1881.4|408
1656301800000|2022-06-27 03:50:00|1882.7|1881.9|1883.2|1882.4|1883.2|1882.4|1882.7|1881.9|478
1656302100000|2022-06-27 03:55:00|1883.7|1882.9|1882.7|1881.9|1883.7|1882.9|1882.7|1881.9|679
1656302400000|2022-06-27 04:00:00|1883.2|1882.4|1883.7|1882.9|1884.2|1883.4|1882.7|1881.9|474
1656302700000|2022-06-27 04:05:00|1883.2|1882.4|1883.7|1882.9|1883.7|1882.9|1883.2|1882.4|238
1656303000000|2022-06-27 04:10:00|||||||||78
1656303300000|2022-06-27 04:15:00|1883.2|1882.4|1884.2|1883.4|1884.2|1883.4|1882.7|1881.9|974
1656303600000|2022-06-27 04:20:00|1883.7|1882.9|1884.7|1883.9|1884.7|1883.9|1883.2|1882.4|406
1656303900000|2022-06-27 04:25:00|1884.2|1883.4|1884.7|1883.9|1884.7|1883.9|1884.2|1883.4|148
1656304200000|2022-06-27 04:30:00|1884.4|1883.6|1884.7|1883.9|1884.7|1883.9|1884.2|1883.4|326
1656304500000|2022-06-27 04:35:00|1884.2|1883.4|1885.2|1884.4|1885.2|1884.4|1884.2|1883.4|481
1656304800000|2022-06-27 04:40:00|1884.7|1883.9|1885.7|1884.9|1885.7|1884.9|1884.7|1883.9|167
1656305100000|2022-06-27 04:45:00|1886.2|1885.4|1886.2|1885.4|1886.2|1885.4|1886.2|1885.4|272
1656305400000|2022-06-27 04:50:00|1885.7|1884.9|1886.2|1885.4|1886.2|1885.4|1885.7|1884.9|472
1656305700000|2022-06-27 04:55:00|1886.7|1885.9|1885.7|1884.9|1886.7|1885.9|1885.7|1884.9|348
1656306000000|2022-06-27 05:00:00|1886.2|1885.4|1887.7|1886.9|1887.7|1886.9|1885.7|1884.9|1179
1656306300000|2022-06-27 05:05:00|1887.2|1886.4|1888.2|1887.4|1889.2|1888.4|1887.2|1886.4|481
1656306600000|2022-06-27 05:10:00|1888.7|1887.9|1887.2|1886.4|1888.7|1887.9|1887.2|1886.4|499
1656306900000|2022-06-27 05:15:00|1886.7|1885.9|1885.2|1884.4|1887.2|1886.4|1883.9|1883.1|1357
1656307200000|2022-06-27 05:20:00|1885.4|1884.6|1885.7|1884.9|1886.2|1885.4|1885.2|1884.4|655
1656307500000|2022-06-27 05:25:00|1886.2|1885.4|1884.7|1883.9|1886.2|1885.4|1884.2|1883.4|489
1656307800000|2022-06-27 05:30:00|1885.2|1884.4|1884.2|1883.4|1885.7|1884.9|1884.2|1883.4|442
1656308100000|2022-06-27 05:35:00|1884.7|1883.9|1883.7|1882.9|1884.7|1883.9|1883.2|1882.4|694
1656308400000|2022-06-27 05:40:00|1884.2|1883.4|1886.2|1885.4|1886.2|1885.4|1883.7|1882.9|1450
1656308700000|2022-06-27 05:45:00|1885.7|1884.9|1886.2|1885.4|1886.7|1885.9|1885.7|1884.9|405
1656309000000|2022-06-27 05:50:00|1886.7|1885.9|1885.2|1884.4|1886.7|1885.9|1885.2|1884.4|563
1656309300000|2022-06-27 05:55:00|1885.7|1884.9|1887.2|1886.4|1887.2|1886.4|1885.2|1884.4|2566
1656309600000|2022-06-27 06:00:00|1886.7|1885.9|1882.7|1881.9|1887.2|1886.4|1882.7|1881.9|3542
1656309900000|2022-06-27 06:05:00|1882.9|1882.1|1885|1883|1885.5|1883.9|1882.2|1881.4|726
1656310200000|2022-06-27 06:10:00|1884.8|1882.8|1883.4|1881.4|1885.9|1883.9|1883.1|1881.1|6
1656310500000|2022-06-27 06:15:00|1883.3|1881.3|1883.4|1881.4|1884.2|1882.2|1883.1|1881.1|575
1656310800000|2022-06-27 06:20:00|1883.3|1881.3|1883|1881|1884.1|1882.1|1882.7|1880.7|0
1656311100000|2022-06-27 06:25:00|1882.9|1880.9|1882.9|1880.9|1883.2|1881.2|1882.4|1880.4|0
1656311400000|2022-06-27 06:30:00|1882.8|1880.8|1882.9|1880.9|1883.5|1881.5|1882.5|1880.5|0
1656311700000|2022-06-27 06:35:00|1883|1881|1883.1|1881.1|1883.6|1881.6|1882.9|1880.9|0
1656312000000|2022-06-27 06:40:00|1883|1881|1882.9|1880.9|1883|1881|1882.5|1880.5|0
1656312300000|2022-06-27 06:45:00|1882.7|1880.7|1882.7|1880.7|1882.9|1880.9|1882.5|1880.5|0
1656312600000|2022-06-27 06:50:00|1882.9|1880.9|1883.2|1881.2|1883.2|1881.2|1882.3|1880.3|0
1656312900000|2022-06-27 06:55:00|1883.4|1881.4|1883.5|1881.5|1883.5|1881.5|1882.8|1880.8|0
1656313200000|2022-06-27 07:00:00|1883.2|1881.2|1885.5|1883.5|1885.8|1883.8|1882.5|1880.5|0
1656313500000|2022-06-27 07:05:00|1885.2|1883.2|1886.3|1884.3|1887|1885|1884.7|1882.7|0
1656313800000|2022-06-27 07:10:00|1886.5|1884.5|1886.6|1884.6|1887.6|1885.6|1885.7|1883.7|0
1656314100000|2022-06-27 07:15:00|1886.9|1884.9|1886.7|1884.7|1888.5|1886.5|1886.4|1884.4|0
1656314400000|2022-06-27 07:20:00|1886.4|1884.4|1888.2|1886.2|1888.5|1886.5|1886.4|1884.4|0
1656314700000|2022-06-27 07:25:00|1888|1886|1888.8|1886.8|1889.7|1887.7|1887.8|1885.8|0
1656315000000|2022-06-27 07:30:00|1888.9|1886.9|1892.9|1891.7|1892.9|1891.7|1887.9|1886.7|705
1656315300000|2022-06-27 07:35:00|1892.4|1891.2|1893.4|1892.2|1894.4|1893.2|1892.4|1891.2|631
1656315600000|2022-06-27 07:40:00|1893.6|1892.4|1892.4|1891.2|1893.9|1892.7|1891.9|1890.7|229
1656315900000|2022-06-27 07:45:00|1892.9|1891.7|1893.1|1891.9|1893.4|1892.2|1892.4|1891.2|238
1656316200000|2022-06-27 07:50:00|1892.9|1891.7|1894.4|1893.2|1894.4|1893.2|1892.9|1891.7|209
1656316500000|2022-06-27 07:55:00|1894.6|1893.4|1894.9|1893.7|1895.4|1894.2|1894.4|1893.2|78
1656316800000|2022-06-27 08:00:00|1895.1|1893.9|1895.9|1894.7|1896.9|1895.7|1894.9|1893.7|534
1656317100000|2022-06-27 08:05:00|1896.4|1895.2|1895.9|1894.7|1896.9|1895.7|1895.9|1894.7|74
1656317400000|2022-06-27 08:10:00|1895.6|1894.4|1896.9|1895.7|1896.9|1895.7|1895.6|1894.4|166
1656317700000|2022-06-27 08:15:00|1896.6|1895.4|1896.6|1895.4|1897.4|1896.2|1896.4|1895.2|300
1656318000000|2022-06-27 08:20:00|1896.9|1895.7|1895.4|1894.2|1896.9|1895.7|1895.4|1894.2|43
1656318300000|2022-06-27 08:25:00|1895.9|1894.7|1895.4|1894.2|1895.9|1894.7|1895.4|1894.2|46
1656318600000|2022-06-27 08:30:00|1894.9|1893.7|1894.4|1893.2|1895.4|1894.2|1893.9|1892.7|58
1656318900000|2022-06-27 08:35:00|1894.1|1892.9|1891.9|1890.7|1894.1|1892.9|1891.4|1890.2|169
1656319200000|2022-06-27 08:40:00|1891.6|1890.4|1892.4|1891.2|1892.9|1891.7|1891.4|1890.2|60
1656319500000|2022-06-27 08:45:00|1891.9|1890.7|1891.9|1890.7|1892.4|1891.2|1891.4|1890.2|49
1656319800000|2022-06-27 08:50:00|1892.1|1890.9|1890.1|1888.9|1892.4|1891.2|1889.9|1888.7|61
1656320100000|2022-06-27 08:55:00|1889.9|1888.7|1890.9|1889.7|1890.9|1889.7|1889.9|1888.7|56
1656320400000|2022-06-27 09:00:00|1891.1|1889.9|1890.4|1889.2|1891.1|1889.9|1890.4|1889.2|74
1656320700000|2022-06-27 09:05:00|1889.9|1888.7|1889.9|1888.7|1890.4|1889.2|1888.9|1887.7|61
1656321000000|2022-06-27 09:10:00|1890.4|1889.2|1890.9|1889.7|1891.6|1890.4|1890.4|1889.2|50
1656321300000|2022-06-27 09:15:00|1891.4|1890.2|1892.4|1891.2|1892.4|1891.2|1890.9|1889.7|78
1656321600000|2022-06-27 09:20:00|1892.1|1890.9|1892.4|1891.2|1892.9|1891.7|1891.9|1890.7|55
1656321900000|2022-06-27 09:25:00|1892.1|1890.9|1892.4|1891.2|1892.4|1891.2|1891.9|1890.7|29
1656322200000|2022-06-27 09:30:00|1891.9|1890.7|1890.9|1889.7|1892.4|1891.2|1890.9|1889.7|39
1656322500000|2022-06-27 09:35:00|1891.4|1890.2|1890.9|1889.7|1891.4|1890.2|1890.4|1889.2|48
1656322800000|2022-06-27 09:40:00|1890.4|1889.2|1890.9|1889.7|1890.9|1889.7|1890.4|1889.2|12
1656323100000|2022-06-27 09:45:00|1891.1|1889.9|1890.9|1889.7|1891.4|1890.2|1890.9|1889.7|38
1656323400000|2022-06-27 09:50:00|1890.4|1889.2|1890.4|1889.2|1891.4|1890.2|1890.4|1889.2|20
1656323700000|2022-06-27 09:55:00|1890.6|1889.4|1890.9|1889.7|1891.4|1890.2|1890.4|1889.2|19
1656324000000|2022-06-27 10:00:00|1891.4|1890.2|1890.9|1889.7|1891.4|1890.2|1890.4|1889.2|36
1656324300000|2022-06-27 10:05:00|1890.6|1889.4|1889.9|1888.7|1890.6|1889.4|1889.9|1888.7|30
1656324600000|2022-06-27 10:10:00|1890.1|1888.9|1889.4|1888.2|1890.4|1889.2|1889.4|1888.2|62
1656324900000|2022-06-27 10:15:00|1889.6|1888.4|1890.9|1889.7|1890.9|1889.7|1889.4|1888.2|39
1656325200000|2022-06-27 10:20:00|1890.6|1889.4|1890.4|1889.2|1890.9|1889.7|1890.4|1889.2|32
1656325500000|2022-06-27 10:25:00|1890.6|1889.4|1889.4|1888.2|1890.6|1889.4|1888.4|1887.2|99
1656325800000|2022-06-27 10:30:00|1889.6|1888.4|1890.4|1889.2|1890.4|1889.2|1889.4|1888.2|22
1656326100000|2022-06-27 10:35:00|1890.1|1888.9|1889.9|1888.7|1890.4|1889.2|1889.4|1888.2|18
1656326400000|2022-06-27 10:40:00|1890.1|1888.9|1890.1|1888.9|1890.4|1889.2|1889.4|1888.2|59
1656326700000|2022-06-27 10:45:00|1889.9|1888.7|1889.4|1888.2|1890.4|1889.2|1888.9|1887.7|18
1656327000000|2022-06-27 10:50:00|1889.1|1887.9|1889.9|1888.7|1889.9|1888.7|1889.1|1887.9|56
1656327300000|2022-06-27 10:55:00|1890.4|1889.2|1890.4|1889.2|1890.9|1889.7|1889.9|1888.7|72
1656327600000|2022-06-27 11:00:00|1890.1|1888.9|1891.4|1890.2|1891.9|1890.7|1889.9|1888.7|245
1656327900000|2022-06-27 11:05:00|1891.6|1890.4|1891.4|1890.2|1891.9|1890.7|1890.9|1889.7|103
1656328200000|2022-06-27 11:10:00|1890.9|1889.7|1891.4|1890.2|1891.4|1890.2|1890.9|1889.7|65
1656328500000|2022-06-27 11:15:00|1891.9|1890.7|1891.6|1890.4|1891.9|1890.7|1890.9|1889.7|183
1656328800000|2022-06-27 11:20:00|1891.9|1890.7|1890.9|1889.7|1891.9|1890.7|1890.9|1889.7|55
1656329100000|2022-06-27 11:25:00|1890.6|1889.4|1889.4|1888.2|1890.6|1889.4|1888.9|1887.7|242
1656329400000|2022-06-27 11:30:00|1888.9|1887.7|1889.4|1888.2|1889.6|1888.4|1888.9|1887.7|271
1656329700000|2022-06-27 11:35:00|1889.9|1888.7|1889.1|1887.9|1889.9|1888.7|1888.9|1887.7|145
1656330000000|2022-06-27 11:40:00|1889.4|1888.2|1889.4|1888.2|1889.4|1888.2|1888.9|1887.7|128
1656330300000|2022-06-27 11:45:00|1888.9|1887.7|1889.9|1888.7|1889.9|1888.7|1888.9|1887.7|32
1656330600000|2022-06-27 11:50:00|1890.4|1889.2|1889.4|1888.2|1890.4|1889.2|1889.4|1888.2|54
1656330900000|2022-06-27 11:55:00|1889.6|1888.4|1887.9|1886.7|1889.6|1888.4|1887.9|1886.7|332
1656331200000|2022-06-27 12:00:00|1887.4|1886.2|1887.4|1886.2|1887.9|1886.7|1887.4|1886.2|418
1656331500000|2022-06-27 12:05:00|1886.9|1885.7|1886.9|1885.7|1888.4|1887.2|1886.9|1885.7|180
1656331800000|2022-06-27 12:10:00|1887.1|1885.9|1887.9|1886.7|1887.9|1886.7|1886.9|1885.7|47
1656332100000|2022-06-27 12:15:00|1887.6|1886.4|1887.9|1886.7|1888.4|1887.2|1887.4|1886.2|22
1656332400000|2022-06-27 12:20:00|1887.6|1886.4|1887.4|1886.2|1887.9|1886.7|1887.1|1885.9|5
1656332700000|2022-06-27 12:25:00|1886.9|1885.7|1885.9|1884.7|1887.4|1886.2|1885.9|1884.7|21
1656333000000|2022-06-27 12:30:00|1886.1|1884.9|1884.9|1883.7|1886.4|1885.2|1884.4|1883.2|70
1656333300000|2022-06-27 12:35:00|1884.6|1883.4|1885.9|1884.7|1885.9|1884.7|1884.6|1883.4|33
1656333600000|2022-06-27 12:40:00|1886.4|1885.2|1886.9|1885.7|1887.4|1886.2|1886.4|1885.2|8
1656333900000|2022-06-27 12:45:00|1887.4|1886.2|1887.4|1886.2|1887.4|1886.2|1886.4|1885.2|11
1656334200000|2022-06-27 12:50:00|1887.1|1885.9|1885.9|1884.7|1887.4|1886.2|1885.9|1884.7|38
1656334500000|2022-06-27 12:55:00|1886.1|1884.9|1886.9|1885.7|1886.9|1885.7|1885.9|1884.7|48
1656334800000|2022-06-27 13:00:00|1887.4|1886.2|1886.9|1885.7|1887.4|1886.2|1886.4|1885.2|65
1656335100000|2022-06-27 13:05:00|1886.6|1885.4|1886.9|1885.7|1887.4|1886.2|1886.4|1885.2|20
1656335400000|2022-06-27 13:10:00|1886.6|1885.4|1886.9|1885.7|1886.9|1885.7|1886.1|1884.9|17
1656335700000|2022-06-27 13:15:00|1886.6|1885.4|1886.9|1885.7|1887.9|1886.7|1886.4|1885.2|17
1656336000000|2022-06-27 13:20:00|1887.4|1886.2|1886.9|1885.7|1887.9|1886.7|1886.4|1885.2|64
1656336300000|2022-06-27 13:25:00|1886.6|1885.4|1886.9|1885.7|1887.9|1886.7|1886.4|1885.2|71
1656336600000|2022-06-27 13:30:00|1887.4|1886.2|1882.9|1881.7|1887.4|1886.2|1882.4|1881.2|344
1656336900000|2022-06-27 13:35:00|1882.4|1881.2|1882.4|1881.2|1882.9|1881.7|1879.9|1878.7|398
1656337200000|2022-06-27 13:40:00|1881.9|1880.7|1879.4|1878.2|1882.4|1881.2|1878.9|1877.7|338
1656337500000|2022-06-27 13:45:00|1878.9|1877.7|1877.9|1876.7|1879.4|1878.2|1876.9|1875.7|341
1656337800000|2022-06-27 13:50:00|1877.4|1876.2|1880.4|1879.2|1880.9|1879.7|1877.4|1876.2|271
1656338100000|2022-06-27 13:55:00|1880.9|1879.7|1879.1|1877.9|1880.9|1879.7|1878.9|1877.7|109
1656338400000|2022-06-27 14:00:00|1879.4|1878.2|1883.4|1882.2|1883.9|1882.7|1879.4|1878.2|281
1656338700000|2022-06-27 14:05:00|1883.9|1882.7|1881.4|1880.2|1883.9|1882.7|1879.9|1878.7|247
1656339000000|2022-06-27 14:10:00|1881.6|1880.4|1879.9|1878.7|1881.9|1880.7|1879.4|1878.2|184
1656339300000|2022-06-27 14:15:00|1880.1|1878.9|1879.9|1878.7|1880.9|1879.7|1878.4|1877.2|299
1656339600000|2022-06-27 14:20:00|1880.4|1879.2|1879.4|1878.2|1881.9|1880.7|1878.9|1877.7|280
1656339900000|2022-06-27 14:25:00|1879.1|1877.9|1879.4|1878.2|1880.1|1878.9|1877.9|1876.7|261
1656340200000|2022-06-27 14:30:00|1879.1|1877.9|1881.9|1880.7|1881.9|1880.7|1878.9|1877.7|101
1656340500000|2022-06-27 14:35:00|1881.4|1880.2|1882.4|1881.2|1882.4|1881.2|1880.4|1879.2|110
1656340800000|2022-06-27 14:40:00|1882.1|1880.9|1884.4|1883.2|1884.4|1883.2|1881.9|1880.7|218
1656341100000|2022-06-27 14:45:00|1883.9|1882.7|1884.9|1883.7|1884.9|1883.7|1882.9|1881.7|167
1656341400000|2022-06-27 14:50:00|1885.1|1883.9|1885.4|1884.2|1885.9|1884.7|1884.9|1883.7|426
1656341700000|2022-06-27 14:55:00|1885.9|1884.7|1885.9|1884.7|1886.4|1885.2|1885.4|1884.2|148
1656342000000|2022-06-27 15:00:00|1886.1|1884.9|1885.4|1884.2|1886.4|1885.2|1884.9|1883.7|195
1656342300000|2022-06-27 15:05:00|1884.9|1883.7|1883.9|1882.7|1885.4|1884.2|1883.9|1882.7|181
1656342600000|2022-06-27 15:10:00|1883.4|1882.2|1883.9|1882.7|1884.9|1883.7|1883.4|1882.2|118
1656342900000|2022-06-27 15:15:00|1883.6|1882.4|1884.4|1883.2|1884.9|1883.7|1882.9|1881.7|109
1656343200000|2022-06-27 15:20:00|1884.1|1882.9|1885.9|1884.7|1885.9|1884.7|1883.9|1882.7|115
1656343500000|2022-06-27 15:25:00|1886.4|1885.2|1886.4|1885.2|1886.9|1885.7|1885.9|1884.7|201
1656343800000|2022-06-27 15:30:00|1886.9|1885.7|1884.4|1883.2|1886.9|1885.7|1884.4|1883.2|166
1656344100000|2022-06-27 15:35:00|1884.6|1883.4|1884.6|1883.4|1885.9|1884.7|1883.9|1882.7|572
1656344400000|2022-06-27 15:40:00|1884.9|1883.7|1885.9|1884.7|1886.4|1885.2|1884.4|1883.2|98
1656344700000|2022-06-27 15:45:00|1886.1|1884.9|1885.4|1884.2|1886.9|1885.7|1885.4|1884.2|66
1656345000000|2022-06-27 15:50:00|1884.9|1883.7|1885.4|1884.2|1885.4|1884.2|1884.6|1883.4|27
1656345300000|2022-06-27 15:55:00|1884.9|1883.7|1885.9|1884.7|1885.9|1884.7|1884.4|1883.2|60
1656345600000|2022-06-27 16:00:00|1885.4|1884.2|1884.4|1883.2|1885.9|1884.7|1883.6|1882.4|98
1656345900000|2022-06-27 16:05:00|1883.9|1882.7|1883.4|1882.2|1884.4|1883.2|1882.9|1881.7|111
1656346200000|2022-06-27 16:10:00|1883.1|1881.9|1883.9|1882.7|1884.9|1883.7|1882.9|1881.7|66
1656346500000|2022-06-27 16:15:00|1884.1|1882.9|1884.4|1883.2|1884.9|1883.7|1882.9|1881.7|35
1656346800000|2022-06-27 16:20:00|1884.6|1883.4|1883.4|1882.2|1884.9|1883.7|1882.9|1881.7|26
1656347100000|2022-06-27 16:25:00|1883.1|1881.9|1882.4|1881.2|1883.4|1882.2|1881.9|1880.7|44
1656347400000|2022-06-27 16:30:00|1882.1|1880.9|1881.6|1880.4|1882.1|1880.9|1880.9|1879.7|33
1656347700000|2022-06-27 16:35:00|1881.4|1880.2|1882.4|1881.2|1882.9|1881.7|1880.9|1879.7|75
1656348000000|2022-06-27 16:40:00|1882.6|1881.4|1883.9|1882.7|1883.9|1882.7|1882.4|1881.2|37
1656348300000|2022-06-27 16:45:00|1884.1|1882.9|1884.4|1883.2|1884.9|1883.7|1883.4|1882.2|34
1656348600000|2022-06-27 16:50:00|1883.9|1882.7|1884.4|1883.2|1884.9|1883.7|1883.9|1882.7|76
1656348900000|2022-06-27 16:55:00|1884.6|1883.4|1884.4|1883.2|1884.6|1883.4|1883.4|1882.2|64
1656349200000|2022-06-27 17:00:00|1883.9|1882.7|1882.9|1881.7|1884.4|1883.2|1882.4|1881.2|91
1656349500000|2022-06-27 17:05:00|1882.6|1881.4|1882.9|1881.7|1882.9|1881.7|1881.4|1880.2|89
1656349800000|2022-06-27 17:10:00|1883.4|1882.2|1883.9|1882.7|1884.4|1883.2|1882.9|1881.7|29
1656350100000|2022-06-27 17:15:00|1883.4|1882.2|1883.9|1882.7|1883.9|1882.7|1882.9|1881.7|36
1656350400000|2022-06-27 17:20:00|1884.4|1883.2|1883.9|1882.7|1884.4|1883.2|1882.9|1881.7|39
1656350700000|2022-06-27 17:25:00|1883.4|1882.2|1883.4|1882.2|1883.9|1882.7|1882.9|1881.7|10
1656351000000|2022-06-27 17:30:00|1882.9|1881.7|1882.4|1881.2|1883.4|1882.2|1881.9|1880.7|16
1656351300000|2022-06-27 17:35:00|1881.9|1880.7|1882.9|1881.7|1882.9|1881.7|1881.9|1880.7|24
1656351600000|2022-06-27 17:40:00|1882.6|1881.4|1881.6|1880.4|1882.9|1881.7|1881.4|1880.2|29
1656351900000|2022-06-27 17:45:00|1881.9|1880.7|1880.9|1879.7|1881.9|1880.7|1880.4|1879.2|37
1656352200000|2022-06-27 17:50:00|1881.4|1880.2|1881.9|1880.7|1882.1|1880.9|1880.9|1879.7|39
1656352500000|2022-06-27 17:55:00|1881.6|1880.4|1881.4|1880.2|1881.9|1880.7|1880.9|1879.7|38
1656352800000|2022-06-27 18:00:00|1880.9|1879.7|1881.9|1880.7|1881.9|1880.7|1880.1|1878.9|87
1656353100000|2022-06-27 18:05:00|1881.6|1880.4|1881.4|1880.2|1881.9|1880.7|1880.9|1879.7|21
1656353400000|2022-06-27 18:10:00|1881.6|1880.4|1881.9|1880.7|1882.9|1881.7|1881.4|1880.2|38
1656353700000|2022-06-27 18:15:00|1882.1|1880.9|1882.9|1881.7|1882.9|1881.7|1881.9|1880.7|13
1656354000000|2022-06-27 18:20:00|1882.4|1881.2|1882.9|1881.7|1882.9|1881.7|1882.4|1881.2|18
1656354300000|2022-06-27 18:25:00|1882.6|1881.4|1882.4|1881.2|1882.9|1881.7|1881.4|1880.2|12
1656354600000|2022-06-27 18:30:00|1881.9|1880.7|1882.9|1881.7|1882.9|1881.7|1881.4|1880.2|31
1656354900000|2022-06-27 18:35:00|1883.4|1882.2|1883.9|1882.7|1883.9|1882.7|1882.9|1881.7|81
1656355200000|2022-06-27 18:40:00|1883.4|1882.2|1883.4|1882.2|1883.9|1882.7|1882.9|1881.7|38
1656355500000|2022-06-27 18:45:00|1882.9|1881.7|1884.4|1883.2|1884.4|1883.2|1882.9|1881.7|49
1656355800000|2022-06-27 18:50:00|1883.9|1882.7|1883.1|1881.9|1883.9|1882.7|1882.9|1881.7|29
1656356100000|2022-06-27 18:55:00|1882.9|1881.7|1882.9|1881.7|1883.4|1882.2|1882.4|1881.2|22
1656356400000|2022-06-27 19:00:00|1882.6|1881.4|1880.4|1879.2|1882.9|1881.7|1879.9|1878.7|94
1656356700000|2022-06-27 19:05:00|1880.1|1878.9|1881.9|1880.7|1881.9|1880.7|1879.4|1878.2|49
1656357000000|2022-06-27 19:10:00|1881.6|1880.4|1883.4|1882.2|1883.4|1882.2|1881.4|1880.2|66
1656357300000|2022-06-27 19:15:00|1883.6|1882.4|1882.9|1881.7|1883.9|1882.7|1882.4|1881.2|109
1656357600000|2022-06-27 19:20:00|1883.4|1882.2|1882.4|1881.2|1883.4|1882.2|1882.1|1880.9|51
1656357900000|2022-06-27 19:25:00|1882.6|1881.4|1882.4|1881.2|1883.4|1882.2|1881.9|1880.7|153
1656358200000|2022-06-27 19:30:00|1881.9|1880.7|1881.9|1880.7|1882.4|1881.2|1881.9|1880.7|101
1656358500000|2022-06-27 19:35:00|1881.6|1880.4|1880.9|1879.7|1881.9|1880.7|1880.4|1879.2|144
1656358800000|2022-06-27 19:40:00|1881.4|1880.2|1882.9|1881.7|1882.9|1881.7|1880.9|1879.7|104
1656359100000|2022-06-27 19:45:00|1883.4|1882.2|1883.4|1882.2|1883.9|1882.7|1882.4|1881.2|171
1656359400000|2022-06-27 19:50:00|1882.9|1881.7|1880.4|1879.2|1882.9|1881.7|1879.9|1878.7|291
1656359700000|2022-06-27 19:55:00|1880.9|1879.7|1881.4|1880.2|1881.6|1880.4|1879.9|1878.7|91
1656360000000|2022-06-27 20:00:00|1881.9|1880.7|1882.9|1881.7|1882.9|1881.7|1881.9|1880.7|64
1656360300000|2022-06-27 20:05:00|1882.6|1881.4|1882.9|1881.7|1883.4|1882.2|1882.6|1881.4|27
1656360600000|2022-06-27 20:10:00|1882.4|1881.2|1882.9|1881.7|1882.9|1881.7|1882.4|1881.2|9
1656360900000|2022-06-27 20:15:00|1883.4|1882.2|1882.9|1881.7|1883.4|1882.2|1882.9|1881.7|2
1656361200000|2022-06-27 20:20:00|1883.1|1881.9|1883.9|1882.7|1883.9|1882.7|1883.1|1881.9|2
1656361500000|2022-06-27 20:25:00|1883.4|1882.2|1882.4|1881.2|1883.4|1882.2|1882.4|1881.2|4
1656361800000|2022-06-27 20:30:00|1881.9|1880.7|1881.9|1880.7|1881.9|1880.7|1881.9|1880.7|2
1656362100000|2022-06-27 20:35:00|1882.4|1881.2|1882.4|1881.2|1882.4|1881.2|1881.9|1880.7|10
1656362400000|2022-06-27 20:40:00|1882.1|1880.9|1882.1|1880.9|1882.4|1881.2|1882.1|1880.9|0
1656362700000|2022-06-27 20:45:00|1882.4|1881.2|1881.9|1880.7|1882.6|1881.4|1881.9|1880.7|36
1656363000000|2022-06-27 20:50:00|1882.4|1881.2|1882.6|1880.6|1882.6|1881.4|1882.1|1880.5|18
1656363300000|2022-06-27 20:55:00|1882.5|1880.5|1881.5|1879.5|1882.6|1880.6|1881.5|1879.5|0
1656363600000|2022-06-27 21:00:00|1881.6|1879.6|1881.8|1879.8|1881.8|1879.8|1881.5|1879.5|4
1656363900000|2022-06-27 21:05:00|1881.9|1879.9|1881.9|1879.9|1881.9|1879.9|1881.8|1879.8|0
1656364200000|2022-06-27 21:10:00|1881.8|1879.8|1881.8|1879.8|1881.9|1879.9|1881.8|1879.8|0
1656364500000|2022-06-27 21:15:00|1881.9|1879.9|1881.8|1879.8|1881.9|1879.9|1881.8|1879.8|0
1656364800000|2022-06-27 21:20:00|1881.7|1879.7|1881.8|1879.8|1881.8|1879.8|1881.7|1879.7|0
1656365100000|2022-06-27 21:25:00|1881.7|1879.7|1881.7|1879.7|1881.7|1879.7|1881.7|1879.7|0
1656365700000|2022-06-27 21:35:00|1881.6|1879.6|1881.4|1879.4|1881.7|1879.7|1881.3|1879.3|0
1656366000000|2022-06-27 21:40:00|1881.3|1879.3|1881|1879|1881.3|1879.3|1881|1879|0
1656366300000|2022-06-27 21:45:00|1881.1|1879.1|1881.3|1879.3|1881.3|1879.3|1881|1879|0
1656366600000|2022-06-27 21:50:00|1881.2|1879.2|1881.3|1879.3|1881.4|1879.4|1881.2|1879.2|0
1656366900000|2022-06-27 21:55:00|1881.4|1879.4|1881.4|1879.4|1881.6|1879.6|1881.3|1879.3|0
1656367200000|2022-06-27 22:00:00|1882|1880|1880.6|1878.6|1882.4|1880.4|1880.2|1878.2|0
1656367500000|2022-06-27 22:05:00|1880.4|1878.4|1880.5|1878.5|1880.7|1878.7|1880.4|1878.4|0
1656367800000|2022-06-27 22:10:00|1880.4|1878.4|1880.3|1878.3|1880.5|1878.5|1880.3|1878.3|0
1656368100000|2022-06-27 22:15:00|1880.5|1878.5|1880.5|1878.5|1880.6|1878.6|1880.4|1878.4|0
1656368400000|2022-06-27 22:20:00|1880.6|1878.6|1880.2|1878.2|1880.6|1878.6|1880.2|1878.2|0
1656368700000|2022-06-27 22:25:00|1879.9|1877.9|1880.6|1878.6|1880.6|1878.6|1879.9|1877.9|0
1656369000000|2022-06-27 22:30:00|1880.5|1878.5|1880.6|1878.6|1880.6|1878.6|1880.5|1878.5|0
1656369300000|2022-06-27 22:35:00|1880.7|1878.7|1881|1879|1881|1879|1880.7|1878.7|0
1656369600000|2022-06-27 22:40:00|1880.9|1878.9|1880.9|1878.9|1880.9|1878.9|1880.8|1878.8|0
1656369900000|2022-06-27 22:45:00|1881|1879|1881.2|1879.2|1881.3|1879.3|1881|1879|0
1656370200000|2022-06-27 22:50:00|1881.1|1879.1|1881.2|1879.2|1881.2|1879.2|1881.1|1879.1|0
1656370500000|2022-06-27 22:55:00|1881.3|1879.3|1881.2|1879.2|1881.4|1879.4|1881.2|1879.2|0
1656370800000|2022-06-27 23:00:00|1881.3|1879.3|1881.1|1879.1|1881.4|1879.4|1880.1|1878.1|0
1656371100000|2022-06-27 23:05:00|1881|1879|1880.8|1878.8|1881.1|1879.1|1880.6|1878.6|0
1656371400000|2022-06-27 23:10:00|1881|1879|1880.8|1878.8|1881.1|1879.1|1880.6|1878.6|0
1656371700000|2022-06-27 23:15:00|1880.6|1878.6|1880.8|1878.8|1880.9|1878.9|1880.3|1878.3|0
1656372000000|2022-06-27 23:20:00|1880.6|1878.6|1880.6|1878.6|1881.1|1879.1|1880.6|1878.6|0
1656372300000|2022-06-27 23:25:00|1880.8|1878.8|1881.4|1879.4|1881.8|1879.8|1880.8|1878.8|0
1656372600000|2022-06-27 23:30:00|1881.8|1879.8|1880.2|1878.2|1882.1|1880.1|1880|1878|0
1656372900000|2022-06-27 23:35:00|1880.1|1878.1|1879.1|1877.1|1880.2|1878.2|1879.1|1877.1|0
1656373200000|2022-06-27 23:40:00|1878.8|1876.8|1878.6|1876.6|1880.3|1878.3|1878.5|1876.5|0
1656373500000|2022-06-27 23:45:00|1878.8|1876.8|1884.4|1883.2|1885.4|1884.2|1878.8|1876.8|1152
1656373800000|2022-06-27 23:50:00|1883.9|1882.7|1883.9|1882.7|1884.9|1883.7|1883.4|1882.2|700
1656374100000|2022-06-27 23:55:00|1883.4|1882.2|1885.4|1884.2|1886.4|1885.2|1882.9|1881.7|835
1656374400000|2022-06-28 00:00:00|1885.2|1884.4|1893.2|1892.4|1893.2|1892.4|1885.2|1884.4|2425
1656374700000|2022-06-28 00:05:00|1892.7|1891.9|1893.7|1892.9|1895.2|1894.4|1891.7|1890.9|1176
1656375000000|2022-06-28 00:10:00|1893.4|1892.6|1891.2|1890.4|1894.2|1893.4|1889.7|1888.9|921
1656375300000|2022-06-28 00:15:00|1891.7|1890.9|1892.7|1891.9|1893.7|1892.9|1891.7|1890.9|534
1656375600000|2022-06-28 00:20:00|1892.2|1891.4|1894.2|1893.4|1894.7|1893.9|1891.7|1890.9|861
1656375900000|2022-06-28 00:25:00|1894.7|1893.9|1894.7|1893.9|1895.2|1894.4|1893.7|1892.9|444
1656376200000|2022-06-28 00:30:00|1894.2|1893.4|1895.7|1894.9|1895.7|1894.9|1893.7|1892.9|369
1656376500000|2022-06-28 00:35:00|1896.2|1895.4|1896.2|1895.4|1896.2|1895.4|1894.7|1893.9|378
1656376800000|2022-06-28 00:40:00|1896.7|1895.9|1896.7|1895.9|1897.2|1896.4|1896.2|1895.4|445
1656377100000|2022-06-28 00:45:00|1896.2|1895.4|1896.7|1895.9|1896.9|1896.1|1894.7|1893.9|669
1656377400000|2022-06-28 00:50:00|1896.2|1895.4|1895.7|1894.9|1896.7|1895.9|1894.2|1893.4|469
1656377700000|2022-06-28 00:55:00|1895.4|1894.6|1898.2|1897.4|1898.2|1897.4|1895.2|1894.4|429
1656378000000|2022-06-28 01:00:00|1898.7|1897.9|1899.7|1898.9|1899.7|1898.9|1898.2|1897.4|562
1656378300000|2022-06-28 01:05:00|1899.4|1898.6|1898.7|1897.9|1899.7|1898.9|1897.9|1897.1|442
1656378600000|2022-06-28 01:10:00|1899.2|1898.4|1899.9|1899.1|1900.2|1899.4|1898.7|1897.9|329
1656378900000|2022-06-28 01:15:00|1899.7|1898.9|1900.2|1899.4|1900.7|1899.9|1899.7|1898.9|505
1656379200000|2022-06-28 01:20:00|1899.7|1898.9|1899.2|1898.4|1899.7|1898.9|1898.7|1897.9|514
1656379500000|2022-06-28 01:25:00|1898.7|1897.9|1896.7|1895.9|1899.2|1898.4|1895.7|1894.9|549
1656379800000|2022-06-28 01:30:00|1896.2|1895.4|1898.7|1897.9|1899.2|1898.4|1896.2|1895.4|621
1656380100000|2022-06-28 01:35:00|1898.2|1897.4|1900.2|1899.4|1900.7|1899.9|1898.2|1897.4|367
1656380400000|2022-06-28 01:40:00|1900.4|1899.6|1896.7|1895.9|1900.4|1899.6|1896.7|1895.9|357
1656380700000|2022-06-28 01:45:00|1896.2|1895.4|1893.7|1892.9|1896.2|1895.4|1893.2|1892.4|1069
1656381000000|2022-06-28 01:50:00|1893.2|1892.4|1892.2|1891.4|1895.2|1894.4|1892.2|1891.4|615
1656381300000|2022-06-28 01:55:00|1892.7|1891.9|1889.2|1888.4|1892.7|1891.9|1888.7|1887.9|894
1656381600000|2022-06-28 02:00:00|1889.7|1888.9|1891.7|1890.9|1891.7|1890.9|1889.7|1888.9|535
1656381900000|2022-06-28 02:05:00|1892.2|1891.4|1892.7|1891.9|1892.7|1891.9|1891.2|1890.4|236
1656382200000|2022-06-28 02:10:00|1892.2|1891.4|1891.2|1890.4|1892.7|1891.9|1891.2|1890.4|231
1656382500000|2022-06-28 02:15:00|1891.7|1890.9|1891.7|1890.9|1892.2|1891.4|1891.2|1890.4|286
1656382800000|2022-06-28 02:20:00|1891.2|1890.4|1891.2|1890.4|1891.2|1890.4|1890.2|1889.4|211
1656383100000|2022-06-28 02:25:00|1890.7|1889.9|1890.2|1889.4|1891.2|1890.4|1889.2|1888.4|405
1656383400000|2022-06-28 02:30:00|1890.7|1889.9|1890.7|1889.9|1890.7|1889.9|1888.7|1887.9|395
1656383700000|2022-06-28 02:35:00|1890.2|1889.4|1889.7|1888.9|1890.7|1889.9|1889.7|1888.9|87
1656384000000|2022-06-28 02:40:00|1890.2|1889.4|1889.7|1888.9|1890.7|1889.9|1889.7|1888.9|104
1656384300000|2022-06-28 02:45:00|1890.2|1889.4|1890.7|1889.9|1890.7|1889.9|1889.7|1888.9|68
1656384600000|2022-06-28 02:50:00|1891.2|1890.4|1890.7|1889.9|1891.2|1890.4|1890.7|1889.9|62
1656384900000|2022-06-28 02:55:00|1890.2|1889.4|1890.2|1889.4|1890.7|1889.9|1890.2|1889.4|69
1656385200000|2022-06-28 03:00:00|1889.7|1888.9|1890.7|1889.9|1890.7|1889.9|1889.7|1888.9|140
1656385500000|2022-06-28 03:05:00|1890.9|1890.1|1892.7|1891.9|1892.7|1891.9|1890.9|1890.1|240
1656385800000|2022-06-28 03:10:00|1892.2|1891.4|1892.7|1891.9|1892.7|1891.9|1891.7|1890.9|107
1656386100000|2022-06-28 03:15:00|1892.4|1891.6|1892.7|1891.9|1892.7|1891.9|1891.7|1890.9|97
1656386400000|2022-06-28 03:20:00|1892.4|1891.6|1891.7|1890.9|1892.4|1891.6|1891.2|1890.4|123
1656386700000|2022-06-28 03:25:00|1892.2|1891.4|1892.7|1891.9|1893.2|1892.4|1892.2|1891.4|179
1656387000000|2022-06-28 03:30:00|1893.2|1892.4|1895.2|1894.4|1895.7|1894.9|1893.2|1892.4|895
1656387300000|2022-06-28 03:35:00|1894.7|1893.9|1894.7|1893.9|1895.2|1894.4|1893.7|1892.9|207
1656387600000|2022-06-28 03:40:00|1895.2|1894.4|1895.2|1894.4|1895.2|1894.4|1894.7|1893.9|198
1656387900000|2022-06-28 03:45:00|1895.7|1894.9|1895.7|1894.9|1895.7|1894.9|1895.2|1894.4|185
1656388200000|2022-06-28 03:50:00|1896.2|1895.4|1896.2|1895.4|1896.2|1895.4|1895.2|1894.4|292
1656388500000|2022-06-28 03:55:00|1895.7|1894.9|1896.2|1895.4|1896.7|1895.9|1895.7|1894.9|284
1656388800000|2022-06-28 04:00:00|1896.7|1895.9|1898.2|1897.4|1898.2|1897.4|1896.7|1895.9|388
1656389100000|2022-06-28 04:05:00|1898.7|1897.9|1898.2|1897.4|1898.7|1897.9|1897.7|1896.9|329
1656389400000|2022-06-28 04:10:00|1898.7|1897.9|1898.7|1897.9|1898.7|1897.9|1898.7|1897.9|198
1656389700000|2022-06-28 04:15:00|1898.2|1897.4|1897.7|1896.9|1898.7|1897.9|1897.7|1896.9|393
1656390000000|2022-06-28 04:20:00|1898.2|1897.4|1899.2|1898.4|1899.2|1898.4|1898.2|1897.4|417
1656390300000|2022-06-28 04:25:00|1898.9|1898.1|1899.7|1898.9|1899.7|1898.9|1898.9|1898.1|397
1656390600000|2022-06-28 04:30:00|1900.2|1899.4|1902.2|1901.4|1902.2|1901.4|1900.2|1899.4|829
1656390900000|2022-06-28 04:35:00|1901.7|1900.9|1901.2|1900.4|1902.2|1901.4|1901.2|1900.4|445
1656391200000|2022-06-28 04:40:00|1900.7|1899.9|1898.7|1897.9|1900.7|1899.9|1898.2|1897.4|961
1656391500000|2022-06-28 04:45:00|1899.2|1898.4|1899.2|1898.4|1899.7|1898.9|1898.7|1897.9|361
1656391800000|2022-06-28 04:50:00|1898.7|1897.9|1898.7|1897.9|1899.2|1898.4|1898.2|1897.4|281
1656392100000|2022-06-28 04:55:00|1899.2|1898.4|1899.2|1898.4|1899.2|1898.4|1898.7|1897.9|350
1656392400000|2022-06-28 05:00:00|1899.7|1898.9|1900.2|1899.4|1900.7|1899.9|1899.7|1898.9|604
1656392700000|2022-06-28 05:05:00|1899.7|1898.9|1901.2|1900.4|1901.2|1900.4|1899.7|1898.9|535
1656393000000|2022-06-28 05:10:00|1901.7|1900.9|1901.2|1900.4|1901.7|1900.9|1901.2|1900.4|527
1656393300000|2022-06-28 05:15:00|1900.7|1899.9|1900.7|1899.9|1901.2|1900.4|1900.7|1899.9|359
1656393600000|2022-06-28 05:20:00|1900.2|1899.4|1900.2|1899.4|1900.2|1899.4|1899.7|1898.9|193
1656393900000|2022-06-28 05:25:00|1899.7|1898.9|1900.2|1899.4|1900.2|1899.4|1899.2|1898.4|430
1656394200000|2022-06-28 05:30:00|1899.7|1898.9|1901.2|1900.4|1901.2|1900.4|1899.7|1898.9|399
1656394500000|2022-06-28 05:35:00|1901.7|1900.9|1901.7|1900.9|1901.7|1900.9|1900.7|1899.9|551
1656394800000|2022-06-28 05:40:00|1901.2|1900.4|1902.2|1901.4|1902.2|1901.4|1901.2|1900.4|471
1656395100000|2022-06-28 05:45:00|1901.7|1900.9|1902.7|1901.9|1902.7|1901.9|1901.7|1900.9|612
1656395400000|2022-06-28 05:50:00|1903.2|1902.4|1902.2|1901.4|1903.2|1902.4|1902.2|1901.4|725
1656395700000|2022-06-28 05:55:00|1902.7|1901.9|1904.7|1903.9|1904.7|1903.9|1902.2|1901.4|4483
1656396000000|2022-06-28 06:00:00|1902|1901.2|1903.5|1902.7|1904|1903.2|1902|1901.2|5554
1656396300000|2022-06-28 06:05:00|1903|1902.2|1906.9|1904.9|1906.9|1905.9|1903|1902.2|924
1656396600000|2022-06-28 06:10:00|1906.7|1904.7|1908.1|1906.1|1909.4|1907.4|1906.6|1904.6|3
1656396900000|2022-06-28 06:15:00|1908|1906|1909.2|1907.2|1909.5|1907.5|1907|1905|300
1656397200000|2022-06-28 06:20:00|1909.3|1907.3|1908.6|1906.6|1909.5|1907.5|1908.4|1906.4|0
1656397500000|2022-06-28 06:25:00|1908.8|1906.8|1908.6|1906.6|1908.8|1906.8|1908|1906|0
1656397800000|2022-06-28 06:30:00|1908.7|1906.7|1907.8|1905.8|1909.3|1907.3|1907.4|1905.4|0
1656398100000|2022-06-28 06:35:00|1907.6|1905.6|1907.6|1905.6|1907.9|1905.9|1906.7|1904.7|0
1656398400000|2022-06-28 06:40:00|1907.4|1905.4|1908|1906|1908.6|1906.6|1907.3|1905.3|0
1656398700000|2022-06-28 06:45:00|1908.3|1906.3|1907.7|1905.7|1908.3|1906.3|1907.6|1905.6|0
1656399000000|2022-06-28 06:50:00|1907.5|1905.5|1907.3|1905.3|1907.7|1905.7|1907|1905|0
1656399300000|2022-06-28 06:55:00|1907.6|1905.6|1907.1|1905.1|1907.9|1905.9|1906.6|1904.6|0
1656399600000|2022-06-28 07:00:00|1907.3|1905.3|1908.9|1906.9|1909.3|1907.3|1907.3|1905.3|0
1656399900000|2022-06-28 07:05:00|1908.7|1906.7|1910.3|1908.3|1910.8|1908.8|1908.1|1906.1|0
1656400200000|2022-06-28 07:10:00|1910.2|1908.2|1913.2|1911.2|1915.7|1913.7|1910|1908|0
1656400500000|2022-06-28 07:15:00|1912.9|1910.9|1908.7|1906.7|1913.2|1911.2|1908.7|1906.7|0
1656400800000|2022-06-28 07:20:00|1908.8|1906.8|1908.7|1906.7|1909.1|1907.1|1907.4|1905.4|0
1656401100000|2022-06-28 07:25:00|1908.5|1906.5|1907.1|1905.1|1908.9|1906.9|1905.9|1903.9|0
1656401400000|2022-06-28 07:30:00|1906.8|1904.8|1908.4|1907.2|1909.7|1908.5|1906.7|1904.7|749
1656401700000|2022-06-28 07:35:00|1908.2|1907|1907.7|1906.5|1909.2|1908|1907.2|1906|310
1656402000000|2022-06-28 07:40:00|1907.4|1906.2|1907.2|1906|1908.2|1907|1907.2|1906|166
1656402300000|2022-06-28 07:45:00|1906.7|1905.5|1906.7|1905.5|1907.7|1906.5|1906.7|1905.5|101
1656402600000|2022-06-28 07:50:00|1906.9|1905.7|1908.2|1907|1908.7|1907.5|1906.7|1905.5|62
1656402900000|2022-06-28 07:55:00|1907.9|1906.7|1908.7|1907.5|1908.7|1907.5|1907.7|1906.5|53
1656403200000|2022-06-28 08:00:00|1908.9|1907.7|1910.7|1909.5|1910.7|1909.5|1908.7|1907.5|86
1656403500000|2022-06-28 08:05:00|1911.2|1910|1910.4|1909.2|1911.7|1910.5|1909.9|1908.7|115
1656403800000|2022-06-28 08:10:00|1910.7|1909.5|1911.2|1910|1911.2|1910|1910.2|1909|98
1656404100000|2022-06-28 08:15:00|1911.4|1910.2|1911.2|1910|1911.7|1910.5|1910.7|1909.5|254
1656404400000|2022-06-28 08:20:00|1911.7|1910.5|1911.7|1910.5|1911.7|1910.5|1910.7|1909.5|57
1656404700000|2022-06-28 08:25:00|1911.9|1910.7|1912.7|1911.5|1912.7|1911.5|1911.2|1910|224
1656405000000|2022-06-28 08:30:00|1912.4|1911.2|1911.2|1910|1912.4|1911.2|1911.2|1910|129
1656405300000|2022-06-28 08:35:00|1911.7|1910.5|1912.7|1911.5|1913.2|1912|1911.7|1910.5|88
1656405600000|2022-06-28 08:40:00|1912.2|1911|1911.7|1910.5|1912.7|1911.5|1911.7|1910.5|113
1656405900000|2022-06-28 08:45:00|1911.9|1910.7|1912.2|1911|1912.7|1911.5|1911.7|1910.5|23
1656406200000|2022-06-28 08:50:00|1912.4|1911.2|1913.2|1912|1913.2|1912|1912.2|1911|38
1656406500000|2022-06-28 08:55:00|1912.7|1911.5|1913.7|1912.5|1914.2|1913|1912.7|1911.5|35
1656406800000|2022-06-28 09:00:00|1913.9|1912.7|1914.7|1913.5|1914.7|1913.5|1913.9|1912.7|81
1656407100000|2022-06-28 09:05:00|1915.2|1914|1916.7|1915.5|1917.2|1916|1915.2|1914|135
1656407400000|2022-06-28 09:10:00|1916.9|1915.7|1916.2|1915|1917.2|1916|1916.2|1915|60
1656407700000|2022-06-28 09:15:00|1916.7|1915.5|1915.2|1914|1916.7|1915.5|1915.2|1914|50
1656408000000|2022-06-28 09:20:00|1915.4|1914.2|1915.7|1914.5|1916.7|1915.5|1915.2|1914|14
1656408300000|2022-06-28 09:25:00|1915.9|1914.7|1916.9|1915.7|1917.7|1916.5|1915.7|1914.5|34
1656408600000|2022-06-28 09:30:00|1917.2|1916|1916.7|1915.5|1917.7|1916.5|1916.7|1915.5|146
1656408900000|2022-06-28 09:35:00|1917.2|1916|1916.7|1915.5|1917.2|1916|1916.2|1915|45
1656409200000|2022-06-28 09:40:00|1917.2|1916|1916.7|1915.5|1917.2|1916|1916.2|1915|36
1656409500000|2022-06-28 09:45:00|1916.2|1915|1916.7|1915.5|1917.2|1916|1916.2|1915|100
1656409800000|2022-06-28 09:50:00|1917.2|1916|1918.7|1917.5|1919.2|1918|1917.2|1916|411
1656410100000|2022-06-28 09:55:00|1918.2|1917|1916.7|1915.5|1918.7|1917.5|1916.7|1915.5|129
1656410400000|2022-06-28 10:00:00|1917.2|1916|1916.7|1915.5|1917.7|1916.5|1916.7|1915.5|58
1656410700000|2022-06-28 10:05:00|1916.4|1915.2|1915.7|1914.5|1916.7|1915.5|1915.7|1914.5|33
1656411000000|2022-06-28 10:10:00|1916.2|1915|1916.2|1915|1916.9|1915.7|1915.7|1914.5|34
1656411300000|2022-06-28 10:15:00|1916.4|1915.2|1915.7|1914.5|1916.7|1915.5|1915.7|1914.5|54
1656411600000|2022-06-28 10:20:00|1916.2|1915|1916.7|1915.5|1916.7|1915.5|1915.7|1914.5|12
1656411900000|2022-06-28 10:25:00|1916.2|1915|1916.7|1915.5|1916.7|1915.5|1915.7|1914.5|130
1656412200000|2022-06-28 10:30:00|1916.2|1915|1917.7|1916.5|1918.2|1917|1916.2|1915|81
1656412500000|2022-06-28 10:35:00|1916.9|1915.7|1917.7|1916.5|1917.7|1916.5|1916.9|1915.7|98
1656412800000|2022-06-28 10:40:00|1917.4|1916.2|1916.7|1915.5|1917.7|1916.5|1916.2|1915|132
1656413100000|2022-06-28 10:45:00|1916.2|1915|1917.2|1916|1917.2|1916|1916.2|1915|37
1656413400000|2022-06-28 10:50:00|1916.7|1915.5|1917.7|1916.5|1917.7|1916.5|1916.7|1915.5|37
1656413700000|2022-06-28 10:55:00|1918.2|1917|1918.7|1917.5|1919.2|1918|1917.7|1916.5|120
1656414000000|2022-06-28 11:00:00|1918.2|1917|1917.7|1916.5|1918.2|1917|1917.2|1916|50
1656414300000|2022-06-28 11:05:00|1917.9|1916.7|1918.2|1917|1918.2|1917|1917.4|1916.2|35
1656414600000|2022-06-28 11:10:00|1917.7|1916.5|1918.7|1917.5|1919.2|1918|1917.7|1916.5|94
1656414900000|2022-06-28 11:15:00|1918.2|1917|1918.2|1917|1918.2|1917|1918.2|1917|29
1656415200000|2022-06-28 11:20:00|1918.7|1917.5|1919.2|1918|1919.2|1918|1918.2|1917|68
1656415500000|2022-06-28 11:25:00|1918.7|1917.5|1919.2|1918|1919.2|1918|1918.2|1917|42
1656415800000|2022-06-28 11:30:00|1918.9|1917.7|1918.2|1917|1919.2|1918|1918.2|1917|31
1656416100000|2022-06-28 11:35:00|1918.4|1917.2|1918.2|1917|1918.7|1917.5|1917.7|1916.5|87
1656416400000|2022-06-28 11:40:00|1917.9|1916.7|1918.2|1917|1918.7|1917.5|1917.7|1916.5|18
1656416700000|2022-06-28 11:45:00|1917.9|1916.7|1917.7|1916.5|1918.2|1917|1917.7|1916.5|20
1656417000000|2022-06-28 11:50:00|1917.4|1916.2|1917.7|1916.5|1917.7|1916.5|1917.2|1916|25
1656417300000|2022-06-28 11:55:00|1917.4|1916.2|1917.2|1916|1917.4|1916.2|1916.2|1915|103
1656417600000|2022-06-28 12:00:00|1916.9|1915.7|1917.7|1916.5|1917.7|1916.5|1916.7|1915.5|40
1656417900000|2022-06-28 12:05:00|1917.2|1916|1916.9|1915.7|1917.7|1916.5|1916.7|1915.5|36
1656418200000|2022-06-28 12:10:00|1917.2|1916|1916.7|1915.5|1917.2|1916|1916.2|1915|44
1656418500000|2022-06-28 12:15:00|1916.4|1915.2|1915.9|1914.7|1916.7|1915.5|1915.7|1914.5|41
1656418800000|2022-06-28 12:20:00|1915.7|1914.5|1915.2|1914|1916.2|1915|1914.7|1913.5|55
1656419100000|2022-06-28 12:25:00|1915.4|1914.2|1914.2|1913|1915.7|1914.5|1914.2|1913|29
1656419400000|2022-06-28 12:30:00|1914.7|1913.5|1913.7|1912.5|1915.2|1914|1913.7|1912.5|47
1656419700000|2022-06-28 12:35:00|1913.9|1912.7|1914.7|1913.5|1914.7|1913.5|1913.7|1912.5|18
1656420000000|2022-06-28 12:40:00|1914.9|1913.7|1914.7|1913.5|1915.2|1914|1914.7|1913.5|26
1656420300000|2022-06-28 12:45:00|1915.2|1914|1914.9|1913.7|1915.2|1914|1914.7|1913.5|40
1656420600000|2022-06-28 12:50:00|1915.2|1914|1915.2|1914|1915.7|1914.5|1914.7|1913.5|41
1656420900000|2022-06-28 12:55:00|1914.9|1913.7|1915.2|1914|1915.7|1914.5|1914.9|1913.7|21
1656421200000|2022-06-28 13:00:00|1914.9|1913.7|1914.7|1913.5|1915.7|1914.5|1914.7|1913.5|88
1656421500000|2022-06-28 13:05:00|1914.9|1913.7|1914.7|1913.5|1915.2|1914|1914.2|1913|34
1656421800000|2022-06-28 13:10:00|1914.2|1913|1914.7|1913.5|1914.7|1913.5|1913.7|1912.5|109
1656422100000|2022-06-28 13:15:00|1914.9|1913.7|1915.2|1914|1915.2|1914|1914.2|1913|29
1656422400000|2022-06-28 13:20:00|1915.4|1914.2|1915.2|1914|1915.7|1914.5|1915.2|1914|61
1656422700000|2022-06-28 13:25:00|1914.7|1913.5|1914.9|1913.7|1915.2|1914|1914.7|1913.5|18
1656423000000|2022-06-28 13:30:00|1914.7|1913.5|1918.7|1917.5|1920.2|1919|1914.7|1913.5|444
1656423300000|2022-06-28 13:35:00|1918.4|1917.2|1919.7|1918.5|1920.7|1919.5|1918.2|1917|259
1656423600000|2022-06-28 13:40:00|1920.2|1919|1920.7|1919.5|1920.7|1919.5|1919.2|1918|197
1656423900000|2022-06-28 13:45:00|1921.2|1920|1920.2|1919|1921.2|1920|1918.7|1917.5|222
1656424200000|2022-06-28 13:50:00|1919.9|1918.7|1920.2|1919|1920.7|1919.5|1919.7|1918.5|109
1656424500000|2022-06-28 13:55:00|1920.4|1919.2|1918.7|1917.5|1920.4|1919.2|1918.2|1917|42
1656424800000|2022-06-28 14:00:00|1918.4|1917.2|1915.7|1914.5|1919.7|1918.5|1915.7|1914.5|136
1656425100000|2022-06-28 14:05:00|1915.9|1914.7|1914.7|1913.5|1916.2|1915|1912.7|1911.5|251
1656425400000|2022-06-28 14:10:00|1914.2|1913|1916.2|1915|1916.2|1915|1914.2|1913|132
1656425700000|2022-06-28 14:15:00|1915.9|1914.7|1915.2|1914|1917.2|1916|1914.7|1913.5|133
1656426000000|2022-06-28 14:20:00|1914.7|1913.5|1913.2|1912|1915.2|1914|1912.2|1911|100
1656426300000|2022-06-28 14:25:00|1913.7|1912.5|1913.2|1912|1914.2|1913|1913.2|1912|35
1656426600000|2022-06-28 14:30:00|1912.7|1911.5|1909.7|1908.5|1913.2|1912|1909.7|1908.5|310
1656426900000|2022-06-28 14:35:00|1909.4|1908.2|1912.2|1911|1912.2|1911|1909.4|1908.2|179
1656427200000|2022-06-28 14:40:00|1911.7|1910.5|1911.7|1910.5|1912.2|1911|1910.2|1909|65
1656427500000|2022-06-28 14:45:00|1911.4|1910.2|1909.2|1908|1911.7|1910.5|1908.7|1907.5|184
1656427800000|2022-06-28 14:50:00|1909.4|1908.2|1909.2|1908|1910.2|1909|1908.7|1907.5|54
1656428100000|2022-06-28 14:55:00|1909.4|1908.2|1911.2|1910|1911.4|1910.2|1909.2|1908|145
1656428400000|2022-06-28 15:00:00|1910.9|1909.7|1910.7|1909.5|1911.2|1910|1909.7|1908.5|131
1656428700000|2022-06-28 15:05:00|1910.2|1909|1909.2|1908|1910.7|1909.5|1908.7|1907.5|185
1656429000000|2022-06-28 15:10:00|1909.7|1908.5|1909.7|1908.5|1910.2|1909|1908.7|1907.5|65
1656429300000|2022-06-28 15:15:00|1909.4|1908.2|1907.7|1906.5|1909.7|1908.5|1907.7|1906.5|281
1656429600000|2022-06-28 15:20:00|1907.9|1906.7|1905.7|1904.5|1908.2|1907|1905.7|1904.5|206
1656429900000|2022-06-28 15:25:00|1905.4|1904.2|1904.7|1903.5|1905.7|1904.5|1904.4|1903.2|112
1656430200000|2022-06-28 15:30:00|1904.2|1903|1905.2|1904|1905.7|1904.5|1904.2|1903|52
1656430500000|2022-06-28 15:35:00|1904.7|1903.5|1903.2|1902|1905.7|1904.5|1902.7|1901.5|325
1656430800000|2022-06-28 15:40:00|1903.7|1902.5|1901.7|1900.5|1903.7|1902.5|1901.2|1900|191
1656431100000|2022-06-28 15:45:00|1901.4|1900.2|1902.7|1901.5|1903.2|1902|1901.2|1900|59
1656431400000|2022-06-28 15:50:00|1902.4|1901.2|1900.7|1899.5|1902.4|1901.2|1900.4|1899.2|142
1656431700000|2022-06-28 15:55:00|1900.2|1899|1900.7|1899.5|1901.7|1900.5|1900.2|1899|173
1656432000000|2022-06-28 16:00:00|1900.2|1899|1898.2|1897|1900.7|1899.5|1897.7|1896.5|167
1656432300000|2022-06-28 16:05:00|1898.7|1897.5|1899.2|1898|1899.7|1898.5|1897.7|1896.5|63
1656432600000|2022-06-28 16:10:00|1899.7|1898.5|1899.2|1898|1900.7|1899.5|1898.7|1897.5|67
1656432900000|2022-06-28 16:15:00|1899.7|1898.5|1899.7|1898.5|1899.7|1898.5|1897.7|1896.5|53
1656433200000|2022-06-28 16:20:00|1899.4|1898.2|1900.2|1899|1900.7|1899.5|1899.2|1898|75
1656433500000|2022-06-28 16:25:00|1900.4|1899.2|1901.9|1900.7|1901.9|1900.7|1899.7|1898.5|38
1656433800000|2022-06-28 16:30:00|1901.7|1900.5|1899.7|1898.5|1901.7|1900.5|1899.7|1898.5|92
1656434100000|2022-06-28 16:35:00|1899.9|1898.7|1901.7|1900.5|1901.7|1900.5|1899.7|1898.5|52
1656434400000|2022-06-28 16:40:00|1902.2|1901|1902.7|1901.5|1903.2|1902|1901.7|1900.5|48
1656434700000|2022-06-28 16:45:00|1902.2|1901|1902.2|1901|1903.2|1902|1901.7|1900.5|54
1656435000000|2022-06-28 16:50:00|1901.7|1900.5|1901.2|1900|1902.2|1901|1900.7|1899.5|21
1656435300000|2022-06-28 16:55:00|1900.9|1899.7|1901.7|1900.5|1902.2|1901|1900.7|1899.5|79
1656435600000|2022-06-28 17:00:00|1901.4|1900.2|1900.2|1899|1901.4|1900.2|1899.7|1898.5|67
1656435900000|2022-06-28 17:05:00|1899.9|1898.7|1896.9|1895.7|1900.2|1899|1896.7|1895.5|109
1656436200000|2022-06-28 17:10:00|1897.2|1896|1896.2|1895|1897.7|1896.5|1896.2|1895|45
1656436500000|2022-06-28 17:15:00|1896.7|1895.5|1897.2|1896|1898.2|1897|1896.7|1895.5|29
1656436800000|2022-06-28 17:20:00|1896.9|1895.7|1897.7|1896.5|1897.7|1896.5|1896.2|1895|74
1656437100000|2022-06-28 17:25:00|1898.2|1897|1899.2|1898|1899.7|1898.5|1896.7|1895.5|58
1656437400000|2022-06-28 17:30:00|1899.4|1898.2|1898.2|1897|1900.2|1899|1898.2|1897|58
1656437700000|2022-06-28 17:35:00|1897.9|1896.7|1896.7|1895.5|1898.2|1897|1896.2|1895|27
1656438000000|2022-06-28 17:40:00|1896.9|1895.7|1898.2|1897|1898.7|1897.5|1896.7|1895.5|26
1656438300000|2022-06-28 17:45:00|1897.9|1896.7|1898.2|1897|1898.7|1897.5|1897.7|1896.5|13
1656438600000|2022-06-28 17:50:00|1898.7|1897.5|1897.7|1896.5|1899.2|1898|1897.7|1896.5|31
1656438900000|2022-06-28 17:55:00|1897.2|1896|1897.7|1896.5|1898.2|1897|1897.2|1896|93
1656439200000|2022-06-28 18:00:00|1897.2|1896|1897.7|1896.5|1899.4|1898.2|1897.2|1896|60
1656439500000|2022-06-28 18:05:00|1897.4|1896.2|1896.2|1895|1897.7|1896.5|1896.2|1895|37
1656439800000|2022-06-28 18:10:00|1895.9|1894.7|1894.7|1893.5|1896.7|1895.5|1894.2|1893|227
1656440100000|2022-06-28 18:15:00|1894.2|1893|1894.2|1893|1895.7|1894.5|1893.7|1892.5|92
1656440400000|2022-06-28 18:20:00|1894.7|1893.5|1894.2|1893|1895.2|1894|1894.2|1893|70
1656440700000|2022-06-28 18:25:00|1894.7|1893.5|1894.9|1893.7|1895.2|1894|1894.7|1893.5|50
1656441000000|2022-06-28 18:30:00|1895.2|1894|1893.2|1892|1895.2|1894|1893.2|1892|58
1656441300000|2022-06-28 18:35:00|1892.7|1891.5|1892.2|1891|1893.2|1892|1891.7|1890.5|83
1656441600000|2022-06-28 18:40:00|1891.9|1890.7|1892.7|1891.5|1893.2|1892|1891.7|1890.5|116
1656441900000|2022-06-28 18:45:00|1893.2|1892|1895.2|1894|1895.2|1894|1893.2|1892|79
1656442200000|2022-06-28 18:50:00|1894.7|1893.5|1894.2|1893|1895.2|1894|1893.7|1892.5|45
1656442500000|2022-06-28 18:55:00|1894.4|1893.2|1893.7|1892.5|1894.7|1893.5|1893.2|1892|102
1656442800000|2022-06-28 19:00:00|1893.2|1892|1892.2|1891|1894.2|1893|1892.2|1891|77
1656443100000|2022-06-28 19:05:00|1892.7|1891.5|1892.7|1891.5|1892.7|1891.5|1891.7|1890.5|97
1656443400000|2022-06-28 19:10:00|1893.2|1892|1892.7|1891.5|1893.9|1892.7|1891.7|1890.5|78
1656443700000|2022-06-28 19:15:00|1892.2|1891|1893.7|1892.5|1893.7|1892.5|1892.2|1891|30
1656444000000|2022-06-28 19:20:00|1893.2|1892|1894.7|1893.5|1894.7|1893.5|1892.7|1891.5|78
1656444300000|2022-06-28 19:25:00|1894.2|1893|1893.2|1892|1894.7|1893.5|1892.7|1891.5|65
1656444600000|2022-06-28 19:30:00|1893.4|1892.2|1892.2|1891|1894.2|1893|1891.7|1890.5|108
1656444900000|2022-06-28 19:35:00|1892.7|1891.5|1892.7|1891.5|1892.7|1891.5|1891.7|1890.5|69
1656445200000|2022-06-28 19:40:00|1892.2|1891|1891.2|1890|1892.7|1891.5|1890.7|1889.5|86
1656445500000|2022-06-28 19:45:00|1890.7|1889.5|1891.2|1890|1891.7|1890.5|1889.7|1888.5|133
1656445800000|2022-06-28 19:50:00|1890.2|1889|1891.2|1890|1891.2|1890|1889.2|1888|253
1656446100000|2022-06-28 19:55:00|1890.7|1889.5|1889.2|1888|1890.9|1889.7|1888.7|1887.5|248
1656446400000|2022-06-28 20:00:00|1889.7|1888.5|1889.2|1888|1890.2|1889|1889.2|1888|78
1656446700000|2022-06-28 20:05:00|1889.4|1888.2|1889.2|1888|1889.4|1888.2|1888.7|1887.5|6
1656447000000|2022-06-28 20:10:00|1889.4|1888.2|1889.7|1888.5|1889.7|1888.5|1889.2|1888|42
1656447300000|2022-06-28 20:15:00|1889.9|1888.7|1890.2|1889|1890.2|1889|1889.7|1888.5|37
1656447600000|2022-06-28 20:20:00|1890.7|1889.5|1891.2|1890|1891.4|1890.2|1890.7|1889.5|24
1656447900000|2022-06-28 20:25:00|1890.7|1889.5|1890.7|1889.5|1890.7|1889.5|1890.7|1889.5|7
1656448200000|2022-06-28 20:30:00|1891.2|1890|1890.7|1889.5|1891.2|1890|1890.7|1889.5|20
1656448500000|2022-06-28 20:35:00|||||||||5
1656448800000|2022-06-28 20:40:00|1891.2|1890|1890.7|1889.5|1891.2|1890|1890.7|1889.5|15
1656449100000|2022-06-28 20:45:00|1890.9|1889.7|1890.2|1889|1890.9|1889.7|1889.9|1888.7|53
1656449400000|2022-06-28 20:50:00|1889.9|1888.7|1890.9|1888.9|1890.9|1889.2|1889.7|1888.5|25
1656449700000|2022-06-28 20:55:00|1891|1889|1891|1889|1891.4|1889.4|1890.8|1888.8|0
1656450000000|2022-06-28 21:00:00|1890.9|1888.9|1890.8|1888.8|1890.9|1888.9|1890.6|1888.6|3
1656450300000|2022-06-28 21:05:00|1890.9|1888.9|1891.2|1889.2|1891.5|1889.5|1890.8|1888.8|0
1656450600000|2022-06-28 21:10:00|1891.3|1889.3|1891.2|1889.2|1891.4|1889.4|1891.2|1889.2|0
1656450900000|2022-06-28 21:15:00|1891.1|1889.1|1891|1889|1891.3|1889.3|1890.9|1888.9|0
1656451200000|2022-06-28 21:20:00|1891.1|1889.1|1890.9|1888.9|1891.1|1889.1|1890.8|1888.8|0
1656451500000|2022-06-28 21:25:00|1890.8|1888.8|1890.7|1888.7|1890.8|1888.8|1890.7|1888.7|0
1656451800000|2022-06-28 21:30:00|1890.8|1888.8|1890.8|1888.8|1890.8|1888.8|1890.7|1888.7|0
1656452100000|2022-06-28 21:35:00|1890.7|1888.7|1890.7|1888.7|1890.8|1888.8|1890.7|1888.7|0
1656452400000|2022-06-28 21:40:00|1890.8|1888.8|1890.7|1888.7|1890.8|1888.8|1890.7|1888.7|0
1656452700000|2022-06-28 21:45:00|1890.8|1888.8|1890.9|1888.9|1891|1889|1890.8|1888.8|0
1656453000000|2022-06-28 21:50:00|1890.8|1888.8|1890.7|1888.7|1891|1889|1890.7|1888.7|0
1656453300000|2022-06-28 21:55:00|1890.6|1888.6|1891|1889|1891|1889|1890.6|1888.6|0
1656453600000|2022-06-28 22:00:00|1890.9|1888.9|1891.4|1889.4|1891.7|1889.7|1890.5|1888.5|0
1656453900000|2022-06-28 22:05:00|1891.6|1889.6|1891.6|1889.6|1891.8|1889.8|1891.4|1889.4|0
1656454200000|2022-06-28 22:10:00|1891.8|1889.8|1891.7|1889.7|1892.3|1890.3|1891.5|1889.5|0
1656454500000|2022-06-28 22:15:00|1891.8|1889.8|1891.9|1889.9|1891.9|1889.9|1891.8|1889.8|0
1656454800000|2022-06-28 22:20:00|1891.8|1889.8|1891.6|1889.6|1891.9|1889.9|1891.5|1889.5|0
1656455100000|2022-06-28 22:25:00|1891.7|1889.7|1892.2|1890.2|1892.3|1890.3|1891.7|1889.7|0
1656455400000|2022-06-28 22:30:00|1892.3|1890.3|1892.3|1890.3|1892.3|1890.3|1892.2|1890.2|0
1656455700000|2022-06-28 22:35:00|1892.2|1890.2|1892.4|1890.4|1892.4|1890.4|1892.2|1890.2|0
1656456000000|2022-06-28 22:40:00|1892.3|1890.3|1892.2|1890.2|1892.3|1890.3|1892|1890|0
1656456300000|2022-06-28 22:45:00|1892.3|1890.3|1892.4|1890.4|1892.4|1890.4|1892.2|1890.2|0
1656456600000|2022-06-28 22:50:00|1892.1|1890.1|1892.9|1890.9|1892.9|1890.9|1891.9|1889.9|0
1656457200000|2022-06-28 23:00:00|1893.1|1891.1|1891.2|1889.2|1893.1|1891.1|1891|1889|0
1656457500000|2022-06-28 23:05:00|1891.3|1889.3|1891.7|1889.7|1892|1890|1891.2|1889.2|0
1656457800000|2022-06-28 23:10:00|1891.6|1889.6|1891.6|1889.6|1891.9|1889.9|1891.4|1889.4|0
1656458100000|2022-06-28 23:15:00|1891.9|1889.9|1890.8|1888.8|1891.9|1889.9|1890.8|1888.8|0
1656458400000|2022-06-28 23:20:00|1891|1889|1891.9|1889.9|1892.1|1890.1|1890.7|1888.7|0
1656458700000|2022-06-28 23:25:00|1892.1|1890.1|1892.1|1890.1|1892.4|1890.4|1891.9|1889.9|0
1656459000000|2022-06-28 23:30:00|1891.9|1889.9|1892.9|1890.9|1893.3|1891.3|1891.6|1889.6|0
1656459300000|2022-06-28 23:35:00|1892.8|1890.8|1891.7|1889.7|1892.8|1890.8|1891.1|1889.1|0
1656459600000|2022-06-28 23:40:00|1891.9|1889.9|1892.8|1890.8|1893.1|1891.1|1891.7|1889.7|0
1656459900000|2022-06-28 23:45:00|1893|1891|1891.7|1890.5|1893.8|1891.8|1889.7|1888.5|1536
1656460200000|2022-06-28 23:50:00|1891.9|1890.7|1890.2|1889|1892.4|1891.2|1889.2|1888|459
1656460500000|2022-06-28 23:55:00|1889.7|1888.5|1890.2|1889|1890.2|1889|1887.7|1886.5|479
1656460800000|2022-06-29 00:00:00|1890|1889.2|1889.5|1888.7|1891|1890.2|1888|1887.2|2057
1656461100000|2022-06-29 00:05:00|1890|1889.2|1894|1893.2|1895|1894.2|1890|1889.2|1598
1656461400000|2022-06-29 00:10:00|1893.5|1892.7|1894.5|1893.7|1895|1894.2|1893|1892.2|907
1656461700000|2022-06-29 00:15:00|1895|1894.2|1897.5|1896.7|1898|1897.2|1895|1894.2|1347
1656462000000|2022-06-29 00:20:00|1898|1897.2|1894.5|1893.7|1898.5|1897.7|1894|1893.2|1041
1656462300000|2022-06-29 00:25:00|1895|1894.2|1896.5|1895.7|1897.5|1896.7|1894.5|1893.7|657
1656462600000|2022-06-29 00:30:00|1897|1896.2|1895.5|1894.7|1898|1897.2|1895|1894.2|708
1656462900000|2022-06-29 00:35:00|1896|1895.2|1894.5|1893.7|1896|1895.2|1894.5|1893.7|1185
1656463200000|2022-06-29 00:40:00|1895|1894.2|1892|1891.2|1895|1894.2|1891.5|1890.7|1053
1656463500000|2022-06-29 00:45:00|1892.5|1891.7|1893.5|1892.7|1894|1893.2|1892|1891.2|671
1656463800000|2022-06-29 00:50:00|1894|1893.2|1892.5|1891.7|1894.5|1893.7|1892.5|1891.7|713
1656464100000|2022-06-29 00:55:00|1892|1891.2|1893|1892.2|1893.5|1892.7|1892|1891.2|640
1656464400000|2022-06-29 01:00:00|1892.5|1891.7|1893.5|1892.7|1893.7|1892.9|1892|1891.2|451
1656464700000|2022-06-29 01:05:00|1893.2|1892.4|1892.5|1891.7|1894|1893.2|1891.5|1890.7|514
1656465000000|2022-06-29 01:10:00|1892|1891.2|1891.5|1890.7|1892.5|1891.7|1891|1890.2|397
1656465300000|2022-06-29 01:15:00|1891.2|1890.4|1892|1891.2|1892|1891.2|1890.5|1889.7|621
1656465600000|2022-06-29 01:20:00|1892.5|1891.7|1892.5|1891.7|1893|1892.2|1892|1891.2|370
1656465900000|2022-06-29 01:25:00|1892.2|1891.4|1895|1894.2|1895.5|1894.7|1892|1891.2|529
1656466200000|2022-06-29 01:30:00|1895.5|1894.7|1895|1894.2|1896.5|1895.7|1894.5|1893.7|346
1656466500000|2022-06-29 01:35:00|1894.5|1893.7|1896|1895.2|1897|1896.2|1894.5|1893.7|273
1656466800000|2022-06-29 01:40:00|1895.5|1894.7|1894|1893.2|1896|1895.2|1893.5|1892.7|372
1656467100000|2022-06-29 01:45:00|1894.5|1893.7|1892|1891.2|1895|1894.2|1892|1891.2|441
1656467400000|2022-06-29 01:50:00|1892.5|1891.7|1892.5|1891.7|1893|1892.2|1891.5|1890.7|394
1656467700000|2022-06-29 01:55:00|1892|1891.2|1893|1892.2|1893|1892.2|1892|1891.2|314
1656468000000|2022-06-29 02:00:00|1892.5|1891.7|1893|1892.2|1894|1893.2|1892.5|1891.7|362
1656468300000|2022-06-29 02:05:00|1892.7|1891.9|1892|1891.2|1893|1892.2|1891.5|1890.7|393
1656468600000|2022-06-29 02:10:00|1891.7|1890.9|1892.5|1891.7|1892.5|1891.7|1891.5|1890.7|222
1656468900000|2022-06-29 02:15:00|1892|1891.2|1891.5|1890.7|1893|1892.2|1891.5|1890.7|258
1656469200000|2022-06-29 02:20:00|1892|1891.2|1892|1891.2|1892.5|1891.7|1891.5|1890.7|440
1656469500000|2022-06-29 02:25:00|1891.5|1890.7|1891.5|1890.7|1892|1891.2|1891.5|1890.7|425
1656469800000|2022-06-29 02:30:00|1891.7|1890.9|1891.5|1890.7|1892.5|1891.7|1891.5|1890.7|787
1656470100000|2022-06-29 02:35:00|1892|1891.2|1892|1891.2|1893|1892.2|1892|1891.2|202
1656470400000|2022-06-29 02:40:00|1892.5|1891.7|1892|1891.2|1892.5|1891.7|1891.7|1890.9|91
1656470700000|2022-06-29 02:45:00|1892.2|1891.4|1892|1891.2|1892.5|1891.7|1892|1891.2|107
1656471000000|2022-06-29 02:50:00|1891.5|1890.7|1891.5|1890.7|1891.5|1890.7|1891.5|1890.7|85
1656471300000|2022-06-29 02:55:00|1892|1891.2|1892|1891.2|1892.5|1891.7|1891.5|1890.7|194
1656471600000|2022-06-29 03:00:00|1891.5|1890.7|1891|1890.2|1892|1891.2|1891|1890.2|114
1656471900000|2022-06-29 03:05:00|1890.5|1889.7|1890|1889.2|1891|1890.2|1889.5|1888.7|165
1656472200000|2022-06-29 03:10:00|1889.5|1888.7|1889|1888.2|1889.5|1888.7|1888.5|1887.7|210
1656472500000|2022-06-29 03:15:00|1889.5|1888.7|1889.5|1888.7|1889.5|1888.7|1889|1888.2|279
1656472800000|2022-06-29 03:20:00|1889|1888.2|1889|1888.2|1889|1888.2|1889|1888.2|36
1656473100000|2022-06-29 03:25:00|1889.5|1888.7|1890|1889.2|1890.5|1889.7|1889|1888.2|179
1656473400000|2022-06-29 03:30:00|1890.5|1889.7|1891|1890.2|1892|1891.2|1890|1889.2|665
1656473700000|2022-06-29 03:35:00|1890.5|1889.7|1889.5|1888.7|1890.5|1889.7|1888.5|1887.7|454
1656474000000|2022-06-29 03:40:00|1889|1888.2|1891.5|1890.7|1891.5|1890.7|1889|1888.2|250
1656474300000|2022-06-29 03:45:00|1891|1890.2|1891|1890.2|1891.5|1890.7|1891|1890.2|217
1656474600000|2022-06-29 03:50:00|1891.5|1890.7|1891.5|1890.7|1892|1891.2|1891|1890.2|281
1656474900000|2022-06-29 03:55:00|1892|1891.2|1891.5|1890.7|1892|1891.2|1891|1890.2|377
1656475200000|2022-06-29 04:00:00|1891|1890.2|1890.5|1889.7|1891.5|1890.7|1890.5|1889.7|139
1656475500000|2022-06-29 04:05:00|1890.2|1889.4|1889.5|1888.7|1890.2|1889.4|1889.5|1888.7|199
1656475800000|2022-06-29 04:10:00|1890|1889.2|1890.5|1889.7|1891|1890.2|1890|1889.2|332
1656476100000|2022-06-29 04:15:00|1890|1889.2|1890.5|1889.7|1890.5|1889.7|1890|1889.2|222
1656476400000|2022-06-29 04:20:00|1890|1889.2|1890|1889.2|1890.5|1889.7|1890|1889.2|307
1656476700000|2022-06-29 04:25:00|1890.5|1889.7|1890|1889.2|1890.5|1889.7|1890|1889.2|232
1656477000000|2022-06-29 04:30:00|1889.5|1888.7|1892.5|1891.7|1893|1892.2|1889.5|1888.7|749
1656477300000|2022-06-29 04:35:00|1892|1891.2|1892.5|1891.7|1893|1892.2|1891.5|1890.7|441
1656477600000|2022-06-29 04:40:00|1892|1891.2|1892.5|1891.7|1892.5|1891.7|1891.5|1890.7|318
1656477900000|2022-06-29 04:45:00|1892|1891.2|1890.5|1889.7|1892.5|1891.7|1890.5|1889.7|458
1656478200000|2022-06-29 04:50:00|1890|1889.2|1890|1889.2|1890|1889.2|1889.5|1888.7|539
1656478500000|2022-06-29 04:55:00|1889.5|1888.7|1889.5|1888.7|1890.5|1889.7|1889.5|1888.7|406
1656478800000|2022-06-29 05:00:00|1890|1889.2|1890.5|1889.7|1890.5|1889.7|1889|1888.2|788
1656479100000|2022-06-29 05:05:00|1891|1890.2|1891|1890.2|1891.5|1890.7|1890.5|1889.7|257
1656479400000|2022-06-29 05:10:00|1890.5|1889.7|1891.5|1890.7|1891.5|1890.7|1890.5|1889.7|163
1656479700000|2022-06-29 05:15:00|1891|1890.2|1892.5|1891.7|1892.5|1891.7|1891|1890.2|278
1656480000000|2022-06-29 05:20:00|1892|1891.2|1893|1892.2|1893.5|1892.7|1892|1891.2|445
1656480300000|2022-06-29 05:25:00|1892.5|1891.7|1891.5|1890.7|1892.5|1891.7|1891|1890.2|509
1656480600000|2022-06-29 05:30:00|1892|1891.2|1892.5|1891.7|1893|1892.2|1892|1891.2|576
1656480900000|2022-06-29 05:35:00|1893|1892.2|1891|1890.2|1893|1892.2|1891|1890.2|595
1656481200000|2022-06-29 05:40:00|1891.5|1890.7|1892|1891.2|1892|1891.2|1891|1890.2|441
1656481500000|2022-06-29 05:45:00|1892.5|1891.7|1894|1893.2|1894|1893.2|1892.5|1891.7|840
1656481800000|2022-06-29 05:50:00|1893.5|1892.7|1891.5|1890.7|1894|1893.2|1891.5|1890.7|977
1656482100000|2022-06-29 05:55:00|1891|1890.2|1891|1890.2|1892|1891.2|1890.5|1889.7|4015
1656482400000|2022-06-29 06:00:00|1891.5|1890.7|1890|1889.2|1892.5|1891.7|1890|1889.2|5664
1656482700000|2022-06-29 06:05:00|1890.5|1889.7|1887.4|1885.4|1891|1890.2|1886.5|1885|1461
1656483000000|2022-06-29 06:10:00|1887.7|1885.7|1887.2|1885.2|1888.7|1886.7|1887|1885|5
1656483300000|2022-06-29 06:15:00|1887.3|1885.3|1887.8|1885.8|1888.3|1886.3|1887|1885|481
1656483600000|2022-06-29 06:20:00|1887.7|1885.7|1886.9|1884.9|1888|1886|1886.3|1884.3|0
1656483900000|2022-06-29 06:25:00|1886.8|1884.8|1888|1886|1888.1|1886.1|1886.8|1884.8|0
1656484200000|2022-06-29 06:30:00|1887.9|1885.9|1886.4|1884.4|1888.1|1886.1|1886.4|1884.4|0
1656484500000|2022-06-29 06:35:00|1886.5|1884.5|1885.7|1883.7|1886.8|1884.8|1885.4|1883.4|0
1656484800000|2022-06-29 06:40:00|1885.6|1883.6|1884.6|1882.6|1885.7|1883.7|1884.5|1882.5|0
1656485100000|2022-06-29 06:45:00|1884.8|1882.8|1883.7|1881.7|1885.5|1883.5|1883.1|1881.1|0
1656485400000|2022-06-29 06:50:00|1883.5|1881.5|1882.8|1880.8|1883.8|1881.8|1882|1880|0
1656485700000|2022-06-29 06:55:00|1882.6|1880.6|1883|1881|1883|1881|1882|1880|0
1656486000000|2022-06-29 07:00:00|1882.8|1880.8|1885.2|1883.2|1885.2|1883.2|1881.8|1879.8|0
1656486300000|2022-06-29 07:05:00|1885.3|1883.3|1885.1|1883.1|1887.1|1885.1|1884.3|1882.3|0
1656486600000|2022-06-29 07:10:00|1885.4|1883.4|1886.6|1884.6|1886.8|1884.8|1884.8|1882.8|0
1656486900000|2022-06-29 07:15:00|1886.8|1884.8|1887.7|1885.7|1889.9|1887.9|1886.5|1884.5|0
1656487200000|2022-06-29 07:20:00|1887.8|1885.8|1887.6|1885.6|1888.4|1886.4|1886.4|1884.4|0
1656487500000|2022-06-29 07:25:00|1887.9|1885.9|1888.3|1886.3|1889.5|1887.5|1887.6|1885.6|0
1656487800000|2022-06-29 07:30:00|1888.4|1886.4|1885.7|1884.5|1888.4|1886.4|1884.4|1883.2|719
1656488100000|2022-06-29 07:35:00|1885.9|1884.7|1887.2|1886|1888.4|1887.2|1885.7|1884.5|199
1656488400000|2022-06-29 07:40:00|1887.7|1886.5|1887.7|1886.5|1888.2|1887|1887.2|1886|74
1656488700000|2022-06-29 07:45:00|1885.7|1884.5|1887.2|1886|1888.7|1887.5|1885.7|1884.5|486
1656489000000|2022-06-29 07:50:00|1887.4|1886.2|1886.7|1885.5|1887.7|1886.5|1886.2|1885|129
1656489300000|2022-06-29 07:55:00|1886.4|1885.2|1884.7|1883.5|1886.7|1885.5|1884.2|1883|135
1656489600000|2022-06-29 08:00:00|1884.9|1883.7|1886.2|1885|1887.2|1886|1884.2|1883|191
1656489900000|2022-06-29 08:05:00|1886.7|1885.5|1887.7|1886.5|1888.2|1887|1886.2|1885|138
1656490200000|2022-06-29 08:10:00|1888.2|1887|1886.7|1885.5|1888.7|1887.5|1886.7|1885.5|55
1656490500000|2022-06-29 08:15:00|1886.9|1885.7|1887.2|1886|1887.2|1886|1886.2|1885|49
1656490800000|2022-06-29 08:20:00|1886.7|1885.5|1887.2|1886|1888.2|1887|1886.7|1885.5|30
1656491100000|2022-06-29 08:25:00|1886.7|1885.5|1887.7|1886.5|1887.7|1886.5|1886.7|1885.5|70
1656491400000|2022-06-29 08:30:00|1887.9|1886.7|1887.7|1886.5|1888.2|1887|1887.7|1886.5|50
1656491700000|2022-06-29 08:35:00|1888.2|1887|1888.2|1887|1889.2|1888|1887.7|1886.5|90
1656492000000|2022-06-29 08:40:00|1887.7|1886.5|1887.2|1886|1887.7|1886.5|1886.7|1885.5|46
1656492300000|2022-06-29 08:45:00|1887.7|1886.5|1888.2|1887|1888.7|1887.5|1887.4|1886.2|28
1656492600000|2022-06-29 08:50:00|1887.9|1886.7|1888.2|1887|1888.7|1887.5|1887.7|1886.5|9
1656492900000|2022-06-29 08:55:00|1888.7|1887.5|1887.7|1886.5|1889.2|1888|1887.7|1886.5|72
1656493200000|2022-06-29 09:00:00|1887.9|1886.7|1888.2|1887|1888.2|1887|1887.2|1886|52
1656493500000|2022-06-29 09:05:00|1887.9|1886.7|1887.7|1886.5|1888.2|1887|1887.7|1886.5|50
1656493800000|2022-06-29 09:10:00|1887.9|1886.7|1888.2|1887|1888.7|1887.5|1887.7|1886.5|10
1656494100000|2022-06-29 09:15:00|1888.4|1887.2|1888.2|1887|1888.7|1887.5|1887.7|1886.5|18
1656494400000|2022-06-29 09:20:00|1888.7|1887.5|1888.7|1887.5|1888.7|1887.5|1887.7|1886.5|80
1656494700000|2022-06-29 09:25:00|1889.2|1888|1888.7|1887.5|1889.2|1888|1888.7|1887.5|49
1656495000000|2022-06-29 09:30:00|1889.2|1888|1886.7|1885.5|1889.2|1888|1886.7|1885.5|185
1656495300000|2022-06-29 09:35:00|1887.2|1886|1886.2|1885|1887.2|1886|1886.2|1885|121
1656495600000|2022-06-29 09:40:00|1886.7|1885.5|1885.7|1884.5|1886.7|1885.5|1885.7|1884.5|144
1656495900000|2022-06-29 09:45:00|1886.2|1885|1886.2|1885|1886.7|1885.5|1884.7|1883.5|109
1656496200000|2022-06-29 09:50:00|1885.7|1884.5|1884.7|1883.5|1886.2|1885|1884.7|1883.5|177
1656496500000|2022-06-29 09:55:00|1885.2|1884|1883.7|1882.5|1885.2|1884|1883.2|1882|145
1656496800000|2022-06-29 10:00:00|1884.2|1883|1886.2|1885|1886.4|1885.2|1883.7|1882.5|189
1656497100000|2022-06-29 10:05:00|1886.4|1885.2|1887.2|1886|1887.7|1886.5|1886.2|1885|77
1656497400000|2022-06-29 10:10:00|1886.7|1885.5|1885.7|1884.5|1887.2|1886|1885.2|1884|68
1656497700000|2022-06-29 10:15:00|1885.9|1884.7|1885.2|1884|1886.2|1885|1884.7|1883.5|93
1656498000000|2022-06-29 10:20:00|1885.4|1884.2|1884.9|1883.7|1886.9|1885.7|1884.9|1883.7|68
1656498300000|2022-06-29 10:25:00|1884.7|1883.5|1884.4|1883.2|1885.2|1884|1884.2|1883|35
1656498600000|2022-06-29 10:30:00|1884.7|1883.5|1884.7|1883.5|1885.2|1884|1884.2|1883|58
1656498900000|2022-06-29 10:35:00|1884.9|1883.7|1885.2|1884|1885.7|1884.5|1884.7|1883.5|32
1656499200000|2022-06-29 10:40:00|1885.7|1884.5|1885.4|1884.2|1886.2|1885|1885.2|1884|53
1656499500000|2022-06-29 10:45:00|1885.7|1884.5|1885.7|1884.5|1885.7|1884.5|1885.2|1884|57
1656499800000|2022-06-29 10:50:00|1885.4|1884.2|1885.9|1884.7|1886.2|1885|1885.4|1884.2|57
1656500100000|2022-06-29 10:55:00|1886.2|1885|1886.7|1885.5|1887.2|1886|1886.2|1885|16
1656500400000|2022-06-29 11:00:00|1887.2|1886|1886.7|1885.5|1887.2|1886|1885.9|1884.7|32
1656500700000|2022-06-29 11:05:00|1886.2|1885|1887.2|1886|1887.2|1886|1886.2|1885|46
1656501000000|2022-06-29 11:10:00|1886.9|1885.7|1885.9|1884.7|1887.2|1886|1885.2|1884|44
1656501300000|2022-06-29 11:15:00|1885.7|1884.5|1885.7|1884.5|1886.2|1885|1884.2|1883|63
1656501600000|2022-06-29 11:20:00|1885.9|1884.7|1885.7|1884.5|1885.9|1884.7|1885.7|1884.5|36
1656501900000|2022-06-29 11:25:00|1886.2|1885|1886.2|1885|1886.2|1885|1885.7|1884.5|18
1656502200000|2022-06-29 11:30:00|1886.4|1885.2|1887.7|1886.5|1887.7|1886.5|1886.2|1885|69
1656502500000|2022-06-29 11:35:00|1887.2|1886|1888.2|1887|1888.2|1887|1887.2|1886|57
1656502800000|2022-06-29 11:40:00|1887.7|1886.5|1888.2|1887|1888.2|1887|1887.7|1886.5|20
1656503100000|2022-06-29 11:45:00|1887.9|1886.7|1888.7|1887.5|1889.2|1888|1887.7|1886.5|33
1656503400000|2022-06-29 11:50:00|1888.9|1887.7|1890.7|1889.5|1890.7|1889.5|1888.7|1887.5|103
1656503700000|2022-06-29 11:55:00|1890.4|1889.2|1891.7|1890.5|1892.2|1891|1890.2|1889|195
1656504000000|2022-06-29 12:00:00|1891.9|1890.7|1893.2|1892|1893.7|1892.5|1891.7|1890.5|230
1656504300000|2022-06-29 12:05:00|1893.7|1892.5|1892.7|1891.5|1894.2|1893|1892.7|1891.5|227
1656504600000|2022-06-29 12:10:00|1892.9|1891.7|1893.2|1892|1893.7|1892.5|1892.7|1891.5|50
1656504900000|2022-06-29 12:15:00|1892.9|1891.7|1893.2|1892|1893.7|1892.5|1892.7|1891.5|52
1656505200000|2022-06-29 12:20:00|1893.4|1892.2|1891.7|1890.5|1893.4|1892.2|1891.7|1890.5|35
1656505500000|2022-06-29 12:25:00|1891.9|1890.7|1892.2|1891|1892.2|1891|1891.7|1890.5|43
1656505800000|2022-06-29 12:30:00|1891.7|1890.5|1890.2|1889|1891.7|1890.5|1889.2|1888|283
1656506100000|2022-06-29 12:35:00|1889.7|1888.5|1888.7|1887.5|1890.2|1889|1888.2|1887|332
1656506400000|2022-06-29 12:40:00|1889.2|1888|1889.7|1888.5|1889.7|1888.5|1888.2|1887|168
1656506700000|2022-06-29 12:45:00|1889.2|1888|1889.7|1888.5|1890.9|1889.7|1889.2|1888|143
1656507000000|2022-06-29 12:50:00|1890.2|1889|1890.7|1889.5|1891.2|1890|1889.7|1888.5|87
1656507300000|2022-06-29 12:55:00|1890.2|1889|1890.2|1889|1890.7|1889.5|1889.7|1888.5|107
1656507600000|2022-06-29 13:00:00|1890.4|1889.2|1891.9|1890.7|1892.2|1891|1890.2|1889|175
1656507900000|2022-06-29 13:05:00|1892.2|1891|1891.9|1890.7|1892.7|1891.5|1891.2|1890|169
1656508200000|2022-06-29 13:10:00|1892.2|1891|1893.2|1892|1893.2|1892|1891.7|1890.5|111
1656508500000|2022-06-29 13:15:00|1892.7|1891.5|1894.2|1893|1894.7|1893.5|1892.7|1891.5|149
1656508800000|2022-06-29 13:20:00|1894.7|1893.5|1894.7|1893.5|1894.7|1893.5|1894.2|1893|36
1656509100000|2022-06-29 13:25:00|1894.4|1893.2|1893.7|1892.5|1894.7|1893.5|1892.7|1891.5|192
1656509400000|2022-06-29 13:30:00|1893.9|1892.7|1890.7|1889.5|1894.7|1893.5|1890.2|1889|466
1656509700000|2022-06-29 13:35:00|1890.2|1889|1889.7|1888.5|1891.7|1890.5|1889.2|1888|372
1656510000000|2022-06-29 13:40:00|1889.2|1888|1888.7|1887.5|1890.2|1889|1887.7|1886.5|177
1656510300000|2022-06-29 13:45:00|1888.2|1887|1889.7|1888.5|1890.2|1889|1886.7|1885.5|185
1656510600000|2022-06-29 13:50:00|1889.9|1888.7|1895.7|1894.5|1897.2|1896|1889.7|1888.5|399
1656510900000|2022-06-29 13:55:00|1895.4|1894.2|1894.7|1893.5|1896.2|1895|1893.7|1892.5|121
1656511200000|2022-06-29 14:00:00|1894.2|1893|1895.7|1894.5|1897.2|1896|1892.7|1891.5|228
1656511500000|2022-06-29 14:05:00|1895.4|1894.2|1893.9|1892.7|1895.7|1894.5|1893.2|1892|81
1656511800000|2022-06-29 14:10:00|1894.2|1893|1894.2|1893|1896.2|1895|1893.7|1892.5|189
1656512100000|2022-06-29 14:15:00|1893.9|1892.7|1890.4|1889.2|1894.7|1893.5|1889.7|1888.5|316
1656512400000|2022-06-29 14:20:00|1890.2|1889|1891.9|1890.7|1891.9|1890.7|1890.2|1889|88
1656512700000|2022-06-29 14:25:00|1892.2|1891|1892.7|1891.5|1894.7|1893.5|1891.7|1890.5|181
1656513000000|2022-06-29 14:30:00|1892.9|1891.7|1892.7|1891.5|1894.9|1893.7|1891.9|1890.7|117
1656513300000|2022-06-29 14:35:00|1892.4|1891.2|1892.2|1891|1892.7|1891.5|1889.9|1888.7|281
1656513600000|2022-06-29 14:40:00|1892.4|1891.2|1893.7|1892.5|1894.2|1893|1891.7|1890.5|67
1656513900000|2022-06-29 14:45:00|1893.9|1892.7|1893.4|1892.2|1894.7|1893.5|1892.7|1891.5|95
1656514200000|2022-06-29 14:50:00|1893.7|1892.5|1892.7|1891.5|1894.7|1893.5|1892.2|1891|120
1656514500000|2022-06-29 14:55:00|1893.2|1892|1891.7|1890.5|1893.2|1892|1891.2|1890|197
1656514800000|2022-06-29 15:00:00|1891.2|1890|1890.7|1889.5|1892.2|1891|1890.7|1889.5|77
1656515100000|2022-06-29 15:05:00|1890.9|1889.7|1889.7|1888.5|1891.2|1890|1888.7|1887.5|259
1656515400000|2022-06-29 15:10:00|1889.9|1888.7|1889.7|1888.5|1890.7|1889.5|1889.2|1888|84
1656515700000|2022-06-29 15:15:00|1889.4|1888.2|1889.4|1888.2|1890.7|1889.5|1889.2|1888|53
1656516000000|2022-06-29 15:20:00|1889.7|1888.5|1888.7|1887.5|1889.9|1888.7|1887.7|1886.5|102
1656516300000|2022-06-29 15:25:00|1888.2|1887|1890.2|1889|1890.4|1889.2|1888.2|1887|99
1656516600000|2022-06-29 15:30:00|1889.7|1888.5|1890.7|1889.5|1891.2|1890|1889.2|1888|157
1656516900000|2022-06-29 15:35:00|1890.9|1889.7|1891.4|1890.2|1892.4|1891.2|1890.7|1889.5|58
1656517200000|2022-06-29 15:40:00|1891.2|1890|1889.7|1888.5|1892.2|1891|1889.7|1888.5|15
1656517500000|2022-06-29 15:45:00|1889.9|1888.7|1889.9|1888.7|1891.2|1890|1889.2|1888|53
1656517800000|2022-06-29 15:50:00|1890.2|1889|1891.2|1890|1891.7|1890.5|1889.7|1888.5|29
1656518100000|2022-06-29 15:55:00|1890.9|1889.7|1890.7|1889.5|1891.4|1890.2|1889.7|1888.5|28
1656518400000|2022-06-29 16:00:00|1890.4|1889.2|1890.2|1889|1890.9|1889.7|1889.7|1888.5|28
1656518700000|2022-06-29 16:05:00|1890.7|1889.5|1888.7|1887.5|1890.7|1889.5|1888.2|1887|106
1656519000000|2022-06-29 16:10:00|1888.2|1887|1888.2|1887|1888.7|1887.5|1887.2|1886|138
1656519300000|2022-06-29 16:15:00|1888.7|1887.5|1889.2|1888|1889.2|1888|1888.2|1887|86
1656519600000|2022-06-29 16:20:00|1889.7|1888.5|1887.2|1886|1889.7|1888.5|1887.2|1886|189
1656519900000|2022-06-29 16:25:00|1887.4|1886.2|1887.2|1886|1887.7|1886.5|1886.7|1885.5|168
1656520200000|2022-06-29 16:30:00|1887.4|1886.2|1888.2|1887|1888.2|1887|1887.2|1886|99
1656520500000|2022-06-29 16:35:00|1888.7|1887.5|1889.2|1888|1889.9|1888.7|1888.2|1887|132
1656520800000|2022-06-29 16:40:00|1889.4|1888.2|1889.2|1888|1889.7|1888.5|1888.7|1887.5|47
1656521100000|2022-06-29 16:45:00|1889.7|1888.5|1888.4|1887.2|1890.2|1889|1888.2|1887|124
1656521400000|2022-06-29 16:50:00|1888.2|1887|1888.7|1887.5|1889.2|1888|1888.2|1887|82
1656521700000|2022-06-29 16:55:00|1888.2|1887|1889.2|1888|1889.7|1888.5|1887.7|1886.5|74
1656522000000|2022-06-29 17:00:00|1888.9|1887.7|1888.9|1887.7|1889.7|1888.5|1888.7|1887.5|46
1656522300000|2022-06-29 17:05:00|1889.2|1888|1890.7|1889.5|1890.7|1889.5|1888.7|1887.5|57
1656522600000|2022-06-29 17:10:00|1890.9|1889.7|1888.4|1887.2|1891.2|1890|1888.2|1887|82
1656522900000|2022-06-29 17:15:00|1888.2|1887|1888.2|1887|1888.7|1887.5|1888.2|1887|25
1656523200000|2022-06-29 17:20:00|1887.7|1886.5|1887.9|1886.7|1888.2|1887|1887.7|1886.5|32
1656523500000|2022-06-29 17:25:00|1887.7|1886.5|1889.2|1888|1889.2|1888|1887.7|1886.5|96
1656523800000|2022-06-29 17:30:00|1888.9|1887.7|1888.2|1887|1889.2|1888|1887.7|1886.5|91
1656524100000|2022-06-29 17:35:00|1888.4|1887.2|1889.7|1888.5|1890.2|1889|1888.2|1887|77
1656524400000|2022-06-29 17:40:00|1890.2|1889|1890.2|1889|1890.2|1889|1889.7|1888.5|59
1656524700000|2022-06-29 17:45:00|1889.7|1888.5|1889.4|1888.2|1890.2|1889|1889.2|1888|53
1656525000000|2022-06-29 17:50:00|1889.7|1888.5|1889.7|1888.5|1889.7|1888.5|1889.2|1888|54
1656525300000|2022-06-29 17:55:00|1890.2|1889|1890.7|1889.5|1890.7|1889.5|1890.2|1889|89
1656525600000|2022-06-29 18:00:00|1891.2|1890|1892.7|1891.5|1892.7|1891.5|1891.2|1890|95
1656525900000|2022-06-29 18:05:00|1892.2|1891|1892.7|1891.5|1893.2|1892|1891.7|1890.5|46
1656526200000|2022-06-29 18:10:00|1892.4|1891.2|1892.7|1891.5|1892.7|1891.5|1892.2|1891|31
1656526500000|2022-06-29 18:15:00|1892.2|1891|1892.7|1891.5|1893.2|1892|1892.2|1891|41
1656526800000|2022-06-29 18:20:00|1892.2|1891|1891.7|1890.5|1892.7|1891.5|1891.7|1890.5|42
1656527100000|2022-06-29 18:25:00|1892.2|1891|1892.2|1891|1892.7|1891.5|1891.7|1890.5|58
1656527400000|2022-06-29 18:30:00|1892.7|1891.5|1890.7|1889.5|1892.7|1891.5|1890.7|1889.5|70
1656527700000|2022-06-29 18:35:00|1890.2|1889|1890.2|1889|1890.7|1889.5|1890.2|1889|50
1656528000000|2022-06-29 18:40:00|1889.7|1888.5|1888.7|1887.5|1889.7|1888.5|1888.7|1887.5|80
1656528300000|2022-06-29 18:45:00|1889.2|1888|1888.7|1887.5|1889.2|1888|1888.2|1887|79
1656528600000|2022-06-29 18:50:00|1888.4|1887.2|1889.7|1888.5|1889.7|1888.5|1888.4|1887.2|34
1656528900000|2022-06-29 18:55:00|1890.2|1889|1889.7|1888.5|1890.2|1889|1889.4|1888.2|35
1656529200000|2022-06-29 19:00:00|1889.4|1888.2|1889.2|1888|1890.2|1889|1888.2|1887|57
1656529500000|2022-06-29 19:05:00|1889.7|1888.5|1890.4|1889.2|1890.7|1889.5|1889.2|1888|60
1656529800000|2022-06-29 19:10:00|1890.2|1889|1890.2|1889|1890.2|1889|1889.2|1888|76
1656530100000|2022-06-29 19:15:00|1889.9|1888.7|1890.2|1889|1891.7|1890.5|1889.7|1888.5|163
1656530400000|2022-06-29 19:20:00|1890.7|1889.5|1890.7|1889.5|1890.7|1889.5|1889.7|1888.5|46
1656530700000|2022-06-29 19:25:00|1890.2|1889|1891.7|1890.5|1892.2|1891|1890.2|1889|54
1656531000000|2022-06-29 19:30:00|1891.4|1890.2|1889.4|1888.2|1891.7|1890.5|1889.2|1888|35
1656531300000|2022-06-29 19:35:00|1889.2|1888|1889.2|1888|1890.2|1889|1888.7|1887.5|60
1656531600000|2022-06-29 19:40:00|1889.4|1888.2|1888.7|1887.5|1889.4|1888.2|1888.2|1887|78
1656531900000|2022-06-29 19:45:00|1889.2|1888|1888.2|1887|1889.7|1888.5|1887.7|1886.5|18
1656532200000|2022-06-29 19:50:00|1888.4|1887.2|1888.2|1887|1889.2|1888|1887.2|1886|178
1656532500000|2022-06-29 19:55:00|1888.7|1887.5|1887.7|1886.5|1889.2|1888|1887.4|1886.2|222
1656532800000|2022-06-29 20:00:00|1887.2|1886|1888.2|1887|1888.4|1887.2|1887.2|1886|102
1656533100000|2022-06-29 20:05:00|1888.4|1887.2|1888.2|1887|1888.7|1887.5|1888.2|1887|18
1656533400000|2022-06-29 20:10:00|1887.7|1886.5|1887.7|1886.5|1888.2|1887|1887.7|1886.5|21
1656533700000|2022-06-29 20:15:00|1887.9|1886.7|1888.2|1887|1888.2|1887|1887.7|1886.5|4
1656534000000|2022-06-29 20:20:00|1888.4|1887.2|1888.2|1887|1888.7|1887.5|1888.2|1887|10
1656534300000|2022-06-29 20:25:00|1888.4|1887.2|1888.7|1887.5|1888.7|1887.5|1888.2|1887|8
1656534600000|2022-06-29 20:30:00|1889.2|1888|1889.2|1888|1889.2|1888|1889.2|1888|2
1656535200000|2022-06-29 20:40:00|1889.7|1888.5|1889.7|1888.5|1889.7|1888.5|1889.7|1888.5|12
1656535500000|2022-06-29 20:45:00|||||||||23
1656535800000|2022-06-29 20:50:00|1889.1|1887.1|1889.1|1887.1|1889.1|1887.1|1889.1|1887.1|12
1656536100000|2022-06-29 20:55:00|1889.4|1887.4|1888.8|1886.8|1889.4|1887.4|1888.5|1886.5|1
1656536400000|2022-06-29 21:00:00|1888.9|1886.9|1889|1887|1889|1887|1888.8|1886.8|5
1656536700000|2022-06-29 21:05:00|1888.9|1886.9|1888.9|1886.9|1889|1887|1888.8|1886.8|0
1656537000000|2022-06-29 21:10:00|1888.8|1886.8|1888.8|1886.8|1888.9|1886.9|1888.7|1886.7|0
1656537300000|2022-06-29 21:15:00|1888.9|1886.9|1888.9|1886.9|1888.9|1886.9|1888.8|1886.8|0
1656537600000|2022-06-29 21:20:00|1888.8|1886.8|1888.9|1886.9|1888.9|1886.9|1888.8|1886.8|0
1656537900000|2022-06-29 21:25:00|1888.8|1886.8|1888.9|1886.9|1888.9|1886.9|1888.8|1886.8|0
1656538200000|2022-06-29 21:30:00|1888.8|1886.8|1888.7|1886.7|1888.8|1886.8|1888.7|1886.7|0
1656538500000|2022-06-29 21:35:00|1888.8|1886.8|1888.7|1886.7|1888.8|1886.8|1888.7|1886.7|0
1656538800000|2022-06-29 21:40:00|1888.8|1886.8|1888.8|1886.8|1888.9|1886.9|1888.7|1886.7|0
1656539400000|2022-06-29 21:50:00|1888.9|1886.9|1888.8|1886.8|1888.9|1886.9|1888.8|1886.8|0
1656540000000|2022-06-29 22:00:00|1889.3|1887.3|1887.7|1885.7|1889.4|1887.4|1887.7|1885.7|0
1656540300000|2022-06-29 22:05:00|1887.6|1885.6|1887.7|1885.7|1887.7|1885.7|1887.2|1885.2|0
1656540600000|2022-06-29 22:10:00|1887.8|1885.8|1888.1|1886.1|1888.1|1886.1|1887.8|1885.8|0
1656540900000|2022-06-29 22:15:00|1888|1886|1888.6|1886.6|1888.6|1886.6|1888|1886|0
1656541500000|2022-06-29 22:25:00|1888.7|1886.7|1889.3|1887.3|1889.3|1887.3|1888.7|1886.7|0
1656541800000|2022-06-29 22:30:00|1889.2|1887.2|1889.1|1887.1|1889.3|1887.3|1888.6|1886.6|0
1656542100000|2022-06-29 22:35:00|1889|1887|1889|1887|1889|1887|1889|1887|0
1656542400000|2022-06-29 22:40:00|1889.2|1887.2|1889.2|1887.2|1889.2|1887.2|1889|1887|0
1656542700000|2022-06-29 22:45:00|1888.9|1886.9|1888.7|1886.7|1888.9|1886.9|1888.7|1886.7|0
1656543000000|2022-06-29 22:50:00|1889|1887|1889.5|1887.5|1889.6|1887.6|1889|1887|0
1656543300000|2022-06-29 22:55:00|1889.4|1887.4|1889.3|1887.3|1889.4|1887.4|1889.3|1887.3|0
1656543600000|2022-06-29 23:00:00|1889|1887|1888.3|1886.3|1889|1887|1888.3|1886.3|0
1656543900000|2022-06-29 23:05:00|1888.5|1886.5|1888.6|1886.6|1888.6|1886.6|1888.3|1886.3|0
1656544200000|2022-06-29 23:10:00|1888.7|1886.7|1888.7|1886.7|1888.7|1886.7|1888.6|1886.6|0
1656544500000|2022-06-29 23:15:00|1888.6|1886.6|1888.3|1886.3|1888.7|1886.7|1888.3|1886.3|0
1656544800000|2022-06-29 23:20:00|1888.6|1886.6|1887.3|1885.3|1888.6|1886.6|1887.3|1885.3|0
1656545100000|2022-06-29 23:25:00|1887.6|1885.6|1887.8|1885.8|1888.1|1886.1|1887.4|1885.4|0
1656545400000|2022-06-29 23:30:00|1887.7|1885.7|1886|1884|1887.8|1885.8|1885.8|1883.8|0
1656545700000|2022-06-29 23:35:00|1885.8|1883.8|1886.3|1884.3|1886.9|1884.9|1885.5|1883.5|0
1656546000000|2022-06-29 23:40:00|1886.1|1884.1|1887.3|1885.3|1887.5|1885.5|1885.4|1883.4|0
1656546300000|2022-06-29 23:45:00|1887.8|1885.8|1887.7|1886.5|1888.4|1887.2|1884.9|1883.7|1105
1656546600000|2022-06-29 23:50:00|1887.4|1886.2|1887.7|1886.5|1888.2|1887|1886.7|1885.5|138
1656546900000|2022-06-29 23:55:00|1887.2|1886|1889.2|1888|1890.2|1889|1887.2|1886|600
1656547200000|2022-06-30 00:00:00|1889|1888.2|1882|1881.2|1889|1888.2|1877.5|1876.7|2773
1656547500000|2022-06-30 00:05:00|1882.5|1881.7|1884.5|1883.7|1885|1884.2|1882.5|1881.7|1060
1656547800000|2022-06-30 00:10:00|1885|1884.2|1885|1884.2|1887|1886.2|1883|1882.2|823
1656548100000|2022-06-30 00:15:00|1884.5|1883.7|1885|1884.2|1885.5|1884.7|1882|1881.2|544
1656548400000|2022-06-30 00:20:00|1884.5|1883.7|1885|1884.2|1886|1885.2|1883.7|1882.9|460
1656548700000|2022-06-30 00:25:00|1885.5|1884.7|1887|1886.2|1888|1887.2|1884.5|1883.7|894
1656549000000|2022-06-30 00:30:00|1887.5|1886.7|1887.5|1886.7|1890|1889.2|1887|1886.2|1248
1656549300000|2022-06-30 00:35:00|1888|1887.2|1889|1888.2|1891|1890.2|1887.5|1886.7|1086
1656549600000|2022-06-30 00:40:00|1889.5|1888.7|1888.5|1887.7|1890.5|1889.7|1888.5|1887.7|269
1656549900000|2022-06-30 00:45:00|1888|1887.2|1885|1884.2|1889|1888.2|1885|1884.2|426
1656550200000|2022-06-30 00:50:00|1884.5|1883.7|1884|1883.2|1885|1884.2|1883.5|1882.7|426
1656550500000|2022-06-30 00:55:00|1884.2|1883.4|1885.5|1884.7|1886|1885.2|1883.5|1882.7|513
1656550800000|2022-06-30 01:00:00|1885|1884.2|1882|1881.2|1885|1884.2|1882|1881.2|620
1656551100000|2022-06-30 01:05:00|1882.5|1881.7|1881.5|1880.7|1883.5|1882.7|1881.5|1880.7|511
1656551400000|2022-06-30 01:10:00|1882|1881.2|1881.5|1880.7|1882.5|1881.7|1880.5|1879.7|508
1656551700000|2022-06-30 01:15:00|1881|1880.2|1880|1879.2|1881|1880.2|1879.5|1878.7|469
1656552000000|2022-06-30 01:20:00|1880.5|1879.7|1880.5|1879.7|1881.5|1880.7|1879.5|1878.7|393
1656552300000|2022-06-30 01:25:00|1881|1880.2|1881|1880.2|1881.5|1880.7|1880|1879.2|230
1656552600000|2022-06-30 01:30:00|1881.5|1880.7|1882.5|1881.7|1883|1882.2|1880.5|1879.7|503
1656552900000|2022-06-30 01:35:00|1882|1881.2|1882.5|1881.7|1883.5|1882.7|1881.5|1880.7|571
1656553200000|2022-06-30 01:40:00|1882|1881.2|1881.5|1880.7|1882.5|1881.7|1880.5|1879.7|426
1656553500000|2022-06-30 01:45:00|1881|1880.2|1880|1879.2|1882|1881.2|1879.5|1878.7|382
1656553800000|2022-06-30 01:50:00|1880.5|1879.7|1878|1877.2|1880.5|1879.7|1878|1877.2|602
1656554100000|2022-06-30 01:55:00|1877.5|1876.7|1877|1876.2|1878.5|1877.7|1876.5|1875.7|383
1656554400000|2022-06-30 02:00:00|1877.5|1876.7|1879.5|1878.7|1879.5|1878.7|1877.5|1876.7|480
1656554700000|2022-06-30 02:05:00|1879|1878.2|1880.5|1879.7|1881|1880.2|1879|1878.2|325
1656555000000|2022-06-30 02:10:00|1880.7|1879.9|1881|1880.2|1881.5|1880.7|1880.5|1879.7|233
1656555300000|2022-06-30 02:15:00|1880.5|1879.7|1880|1879.2|1880.5|1879.7|1879|1878.2|169
1656555600000|2022-06-30 02:20:00|1879.5|1878.7|1879.5|1878.7|1880|1879.2|1879|1878.2|230
1656555900000|2022-06-30 02:25:00|1879|1878.2|1880.5|1879.7|1881|1880.2|1878.5|1877.7|283
1656556200000|2022-06-30 02:30:00|1881|1880.2|1879.5|1878.7|1882|1881.2|1879.5|1878.7|194
1656556500000|2022-06-30 02:35:00|1879|1878.2|1878.5|1877.7|1879.5|1878.7|1878|1877.2|136
1656556800000|2022-06-30 02:40:00|1878|1877.2|1878.5|1877.7|1879|1878.2|1878|1877.2|80
1656557100000|2022-06-30 02:45:00|1878.7|1877.9|1877|1876.2|1879|1878.2|1877|1876.2|261
1656557400000|2022-06-30 02:50:00|1877.5|1876.7|1878.5|1877.7|1878.5|1877.7|1877.5|1876.7|163
1656557700000|2022-06-30 02:55:00|1879|1878.2|1878.5|1877.7|1879|1878.2|1878|1877.2|189
1656558000000|2022-06-30 03:00:00|1879|1878.2|1879|1878.2|1879.5|1878.7|1878.5|1877.7|149
1656558300000|2022-06-30 03:05:00|1878.5|1877.7|1879.5|1878.7|1880.5|1879.7|1878.5|1877.7|518
1656558600000|2022-06-30 03:10:00|1880|1879.2|1878.5|1877.7|1880|1879.2|1878.5|1877.7|93
1656558900000|2022-06-30 03:15:00|1879|1878.2|1879|1878.2|1880|1879.2|1878.5|1877.7|136
1656559200000|2022-06-30 03:20:00|1879.5|1878.7|1879.5|1878.7|1880|1879.2|1879.2|1878.4|209
1656559500000|2022-06-30 03:25:00|1879|1878.2|1879|1878.2|1879.5|1878.7|1879|1878.2|186
1656559800000|2022-06-30 03:30:00|1878.5|1877.7|1876.5|1875.7|1880|1879.2|1876|1875.2|883
1656560100000|2022-06-30 03:35:00|1877|1876.2|1875.5|1874.7|1877|1876.2|1875|1874.2|700
1656560400000|2022-06-30 03:40:00|1875|1874.2|1873.5|1872.7|1875|1874.2|1873.5|1872.7|441
1656560700000|2022-06-30 03:45:00|1874|1873.2|1871.5|1870.7|1874|1873.2|1871.5|1870.7|793
1656561000000|2022-06-30 03:50:00|1871|1870.2|1870.5|1869.7|1871.5|1870.7|1870.5|1869.7|675
1656561300000|2022-06-30 03:55:00|1871|1870.2|1870|1869.2|1871|1870.2|1869.5|1868.7|1101
1656561600000|2022-06-30 04:00:00|1870.5|1869.7|1869|1868.2|1870.5|1869.7|1868|1867.2|602
1656561900000|2022-06-30 04:05:00|1869.5|1868.7|1870.5|1869.7|1870.5|1869.7|1869.5|1868.7|387
1656562200000|2022-06-30 04:10:00|1870|1869.2|1870|1869.2|1871|1870.2|1870|1869.2|295
1656562500000|2022-06-30 04:15:00|1870.5|1869.7|1870.5|1869.7|1871|1870.2|1870.5|1869.7|259
1656562800000|2022-06-30 04:20:00|1870|1869.2|1871.5|1870.7|1871.5|1870.7|1870|1869.2|806
1656563100000|2022-06-30 04:25:00|1872|1871.2|1871.5|1870.7|1872|1871.2|1871.5|1870.7|560
1656563400000|2022-06-30 04:30:00|1871|1870.2|1869|1868.2|1871|1870.2|1868.5|1867.7|949
1656563700000|2022-06-30 04:35:00|1868.5|1867.7|1869|1868.2|1869|1868.2|1867.5|1866.7|572
1656564000000|2022-06-30 04:40:00|1869.5|1868.7|1871|1870.2|1871|1870.2|1869.5|1868.7|410
1656564300000|2022-06-30 04:45:00|1871.5|1870.7|1871|1870.2|1871.5|1870.7|1871|1870.2|420
1656564600000|2022-06-30 04:50:00|1871.5|1870.7|1870.5|1869.7|1871.5|1870.7|1870.5|1869.7|320
1656564900000|2022-06-30 04:55:00|1871|1870.2|1872|1871.2|1872|1871.2|1870.5|1869.7|482
1656565200000|2022-06-30 05:00:00|1871.5|1870.7|1871.5|1870.7|1872.5|1871.7|1870.5|1869.7|675
1656565500000|2022-06-30 05:05:00|1872|1871.2|1872.5|1871.7|1872.5|1871.7|1871|1870.2|744
1656565800000|2022-06-30 05:10:00|1872|1871.2|1871.5|1870.7|1872|1871.2|1871|1870.2|696
1656566100000|2022-06-30 05:15:00|1872|1871.2|1870.5|1869.7|1872|1871.2|1870|1869.2|618
1656566400000|2022-06-30 05:20:00|1870|1869.2|1870|1869.2|1870.5|1869.7|1869.5|1868.7|514
1656566700000|2022-06-30 05:25:00|1869.5|1868.7|1869.5|1868.7|1869.5|1868.7|1867.5|1866.7|1467
1656567000000|2022-06-30 05:30:00|1870|1869.2|1869.5|1868.7|1870|1869.2|1869|1868.2|1285
1656567300000|2022-06-30 05:35:00|1869|1868.2|1868.5|1867.7|1869.5|1868.7|1867.5|1866.7|1143
1656567600000|2022-06-30 05:40:00|1868|1867.2|1867.5|1866.7|1868|1867.2|1866.5|1865.7|1105
1656567900000|2022-06-30 05:45:00|1868|1867.2|1868.5|1867.7|1869.5|1868.7|1868|1867.2|1026
1656568200000|2022-06-30 05:50:00|1869|1868.2|1867.5|1866.7|1870|1869.2|1867.5|1866.7|1595
1656568500000|2022-06-30 05:55:00|1868|1867.2|1870|1869.2|1872|1871.2|1867|1866.2|9523
1656568800000|2022-06-30 06:00:00|1870.5|1869.7|1869.5|1868.7|1873|1872.2|1869|1868.2|5299
1656569100000|2022-06-30 06:05:00|1869|1868.2|1867.4|1865.4|1869.5|1868.7|1866.5|1865.4|2239
1656569400000|2022-06-30 06:10:00|1867.3|1865.3|1868.4|1866.4|1868.9|1866.9|1865.6|1863.6|8
1656569700000|2022-06-30 06:15:00|1868.7|1866.7|1868.6|1866.6|1869.1|1867.1|1868|1866|428
1656570000000|2022-06-30 06:20:00|1868.4|1866.4|1868.1|1866.1|1868.7|1866.7|1867.4|1865.4|0
1656570300000|2022-06-30 06:25:00|1868.2|1866.2|1866.8|1864.8|1868.4|1866.4|1866|1864|0
1656570600000|2022-06-30 06:30:00|1866.7|1864.7|1864.5|1862.5|1866.8|1864.8|1864.1|1862.1|0
1656570900000|2022-06-30 06:35:00|1864.4|1862.4|1864.7|1862.7|1865.1|1863.1|1862.2|1860.2|0
1656571200000|2022-06-30 06:40:00|1864.8|1862.8|1863.6|1861.6|1865.1|1863.1|1862.4|1860.4|0
1656571500000|2022-06-30 06:45:00|1863.8|1861.8|1864.8|1862.8|1864.9|1862.9|1863.4|1861.4|0
1656571800000|2022-06-30 06:50:00|1864.9|1862.9|1864.5|1862.5|1865.5|1863.5|1863.4|1861.4|0
1656572100000|2022-06-30 06:55:00|1864.7|1862.7|1864|1862|1865.1|1863.1|1863.5|1861.5|0
1656572400000|2022-06-30 07:00:00|1864.6|1862.6|1862.9|1860.9|1865.7|1863.7|1862.7|1860.7|0
1656572700000|2022-06-30 07:05:00|1862.7|1860.7|1862.2|1860.2|1863.6|1861.6|1860.2|1858.2|0
1656573000000|2022-06-30 07:10:00|1862.1|1860.1|1861.6|1859.6|1863.9|1861.9|1860.2|1858.2|0
1656573300000|2022-06-30 07:15:00|1861.5|1859.5|1859.7|1857.7|1861.5|1859.5|1858.4|1856.4|0
1656573600000|2022-06-30 07:20:00|1859.4|1857.4|1860.4|1858.4|1861.3|1859.3|1858.8|1856.8|0
1656573900000|2022-06-30 07:25:00|1860.5|1858.5|1862.6|1860.6|1863.1|1861.1|1860.1|1858.1|0
1656574200000|2022-06-30 07:30:00|1862.4|1860.4|1861.7|1860.5|1862.5|1861|1858.7|1857.5|1036
1656574500000|2022-06-30 07:35:00|1861.9|1860.7|1861.7|1860.5|1862.4|1861.2|1861.2|1860|159
1656574800000|2022-06-30 07:40:00|1861.9|1860.7|1862.2|1861|1862.7|1861.5|1861.7|1860.5|122
1656575100000|2022-06-30 07:45:00|1862.7|1861.5|1863.2|1862|1863.7|1862.5|1860.7|1859.5|148
1656575400000|2022-06-30 07:50:00|1863.4|1862.2|1862.7|1861.5|1864.2|1863|1862.7|1861.5|123
1656575700000|2022-06-30 07:55:00|1862.4|1861.2|1861.7|1860.5|1863.2|1862|1861.2|1860|225
1656576000000|2022-06-30 08:00:00|1861.9|1860.7|1864.2|1863|1864.2|1863|1861.7|1860.5|223
1656576300000|2022-06-30 08:05:00|1863.9|1862.7|1863.7|1862.5|1865.2|1864|1863.2|1862|97
1656576600000|2022-06-30 08:10:00|1863.2|1862|1863.4|1862.2|1863.7|1862.5|1862.7|1861.5|52
1656576900000|2022-06-30 08:15:00|1863.7|1862.5|1862.7|1861.5|1863.7|1862.5|1862.2|1861|205
1656577200000|2022-06-30 08:20:00|1862.2|1861|1862.2|1861|1863.7|1862.5|1861.7|1860.5|188
1656577500000|2022-06-30 08:25:00|1862.4|1861.2|1861.7|1860.5|1862.7|1861.5|1861.2|1860|39
1656577800000|2022-06-30 08:30:00|1861.4|1860.2|1861.2|1860|1863.2|1862|1860.9|1859.7|188
1656578100000|2022-06-30 08:35:00|1860.9|1859.7|1865.2|1864|1865.7|1864.5|1860.7|1859.5|350
1656578400000|2022-06-30 08:40:00|1864.7|1863.5|1866.7|1865.5|1867.2|1866|1864.2|1863|194
1656578700000|2022-06-30 08:45:00|1867.2|1866|1865.7|1864.5|1867.2|1866|1864.7|1863.5|91
1656579000000|2022-06-30 08:50:00|1865.2|1864|1865.7|1864.5|1866.2|1865|1865.2|1864|123
1656579300000|2022-06-30 08:55:00|1865.4|1864.2|1864.7|1863.5|1865.7|1864.5|1863.7|1862.5|157
1656579600000|2022-06-30 09:00:00|1864.2|1863|1863.2|1862|1865.2|1864|1862.7|1861.5|199
1656579900000|2022-06-30 09:05:00|1863.4|1862.2|1862.2|1861|1864.2|1863|1861.9|1860.7|116
1656580200000|2022-06-30 09:10:00|1861.9|1860.7|1859.2|1858|1862.2|1861|1859.2|1858|100
1656580500000|2022-06-30 09:15:00|1858.7|1857.5|1859.2|1858|1860.2|1859|1858.7|1857.5|96
1656580800000|2022-06-30 09:20:00|1859.4|1858.2|1860.2|1859|1860.7|1859.5|1859.2|1858|79
1656581100000|2022-06-30 09:25:00|1859.7|1858.5|1860.2|1859|1860.7|1859.5|1859.7|1858.5|31
1656581400000|2022-06-30 09:30:00|1859.7|1858.5|1861.2|1860|1861.2|1860|1859.7|1858.5|71
1656581700000|2022-06-30 09:35:00|1860.9|1859.7|1861.7|1860.5|1862.2|1861|1860.7|1859.5|112
1656582000000|2022-06-30 09:40:00|1861.2|1860|1861.7|1860.5|1862.2|1861|1861.2|1860|83
1656582300000|2022-06-30 09:45:00|1861.2|1860|1862.2|1861|1862.7|1861.5|1861.2|1860|67
1656582600000|2022-06-30 09:50:00|1861.7|1860.5|1862.7|1861.5|1862.7|1861.5|1861.2|1860|65
1656582900000|2022-06-30 09:55:00|1862.4|1861.2|1864.2|1863|1864.7|1863.5|1862.2|1861|105
1656583200000|2022-06-30 10:00:00|1863.9|1862.7|1862.7|1861.5|1864.2|1863|1862.7|1861.5|96
1656583500000|2022-06-30 10:05:00|1862.9|1861.7|1863.2|1862|1863.2|1862|1861.7|1860.5|95
1656583800000|2022-06-30 10:10:00|1862.7|1861.5|1861.7|1860.5|1863.7|1862.5|1861.2|1860|31
1656584100000|2022-06-30 10:15:00|1861.4|1860.2|1861.7|1860.5|1862.2|1861|1861.2|1860|39
1656584400000|2022-06-30 10:20:00|1861.2|1860|1862.2|1861|1862.2|1861|1861.2|1860|39
1656584700000|2022-06-30 10:25:00|1861.9|1860.7|1860.7|1859.5|1861.9|1860.7|1860.2|1859|76
1656585000000|2022-06-30 10:30:00|1860.4|1859.2|1860.7|1859.5|1861.2|1860|1860.4|1859.2|56
1656585300000|2022-06-30 10:35:00|1860.2|1859|1859.2|1858|1860.2|1859|1859.2|1858|43
1656585600000|2022-06-30 10:40:00|1859.4|1858.2|1859.7|1858.5|1859.7|1858.5|1858.7|1857.5|104
1656585900000|2022-06-30 10:45:00|1859.2|1858|1858.2|1857|1859.7|1858.5|1858.2|1857|63
1656586200000|2022-06-30 10:50:00|1858.7|1857.5|1859.2|1858|1859.2|1858|1858.2|1857|40
1656586500000|2022-06-30 10:55:00|1859.7|1858.5|1860.2|1859|1860.2|1859|1859.7|1858.5|69
1656586800000|2022-06-30 11:00:00|1859.7|1858.5|1858.7|1857.5|1859.7|1858.5|1858.7|1857.5|78
1656587100000|2022-06-30 11:05:00|1859.2|1858|1860.2|1859|1860.2|1859|1858.7|1857.5|62
1656587400000|2022-06-30 11:10:00|1859.9|1858.7|1859.7|1858.5|1860.2|1859|1859.2|1858|41
1656587700000|2022-06-30 11:15:00|1859.2|1858|1858.7|1857.5|1859.7|1858.5|1858.2|1857|223
1656588000000|2022-06-30 11:20:00|1858.4|1857.2|1858.7|1857.5|1859.2|1858|1858.2|1857|28
1656588300000|2022-06-30 11:25:00|1858.4|1857.2|1859.2|1858|1859.7|1858.5|1858.4|1857.2|93
1656588600000|2022-06-30 11:30:00|1858.9|1857.7|1857.2|1856|1859.2|1858|1857.2|1856|146
1656588900000|2022-06-30 11:35:00|1857.7|1856.5|1856.2|1855|1857.7|1856.5|1855.7|1854.5|222
1656589200000|2022-06-30 11:40:00|1855.9|1854.7|1856.7|1855.5|1856.9|1855.7|1855.7|1854.5|49
1656589500000|2022-06-30 11:45:00|1856.2|1855|1856.2|1855|1856.7|1855.5|1855.7|1854.5|93
1656589800000|2022-06-30 11:50:00|1856.7|1855.5|1856.7|1855.5|1856.7|1855.5|1856.2|1855|64
1656590100000|2022-06-30 11:55:00|1856.4|1855.2|1856.7|1855.5|1857.2|1856|1856.4|1855.2|38
1656590400000|2022-06-30 12:00:00|1856.2|1855|1857.7|1856.5|1858.2|1857|1856.2|1855|91
1656590700000|2022-06-30 12:05:00|1857.4|1856.2|1856.7|1855.5|1857.7|1856.5|1856.7|1855.5|65
1656591000000|2022-06-30 12:10:00|1857.2|1856|1857.2|1856|1857.2|1856|1856.7|1855.5|102
1656591300000|2022-06-30 12:15:00|1856.9|1855.7|1855.7|1854.5|1857.2|1856|1855.7|1854.5|188
1656591600000|2022-06-30 12:20:00|1856.2|1855|1856.7|1855.5|1856.7|1855.5|1855.2|1854|549
1656591900000|2022-06-30 12:25:00|1856.2|1855|1856.2|1855|1857.7|1856.5|1856.2|1855|61
1656592200000|2022-06-30 12:30:00|1856.7|1855.5|1860.9|1859.7|1861.2|1860|1856.7|1855.5|517
1656592500000|2022-06-30 12:35:00|1860.7|1859.5|1859.2|1858|1862.2|1861|1859.2|1858|151
1656592800000|2022-06-30 12:40:00|1858.9|1857.7|1859.7|1858.5|1859.7|1858.5|1858.7|1857.5|113
1656593100000|2022-06-30 12:45:00|1859.9|1858.7|1859.7|1858.5|1861.2|1860|1859.7|1858.5|63
1656593400000|2022-06-30 12:50:00|1860.2|1859|1857.7|1856.5|1860.2|1859|1857.2|1856|127
1656593700000|2022-06-30 12:55:00|1857.2|1856|1856.2|1855|1857.4|1856.2|1855.7|1854.5|87
1656594000000|2022-06-30 13:00:00|1855.9|1854.7|1857.2|1856|1857.2|1856|1855.2|1854|86
1656594300000|2022-06-30 13:05:00|1856.7|1855.5|1857.9|1856.7|1858.2|1857|1856.7|1855.5|48
1656594600000|2022-06-30 13:10:00|1857.7|1856.5|1857.4|1856.2|1857.9|1856.7|1857.2|1856|33
1656594900000|2022-06-30 13:15:00|1857.7|1856.5|1859.2|1858|1859.2|1858|1857.2|1856|34
1656595200000|2022-06-30 13:20:00|1858.9|1857.7|1857.7|1856.5|1859.2|1858|1857.2|1856|36
1656595500000|2022-06-30 13:25:00|1857.4|1856.2|1858.2|1857|1858.2|1857|1856.7|1855.5|94
1656595800000|2022-06-30 13:30:00|1858.7|1857.5|1857.2|1856|1859.7|1858.5|1854.4|1853.2|394
1656596100000|2022-06-30 13:35:00|1856.9|1855.7|1853.7|1852.5|1857.4|1856.2|1853.7|1852.5|399
1656596400000|2022-06-30 13:40:00|1853.9|1852.7|1854.7|1853.5|1856.7|1855.5|1853.7|1852.5|317
1656596700000|2022-06-30 13:45:00|1855.2|1854|1855.2|1854|1856.7|1855.5|1853.2|1852|285
1656597000000|2022-06-30 13:50:00|1854.9|1853.7|1853.9|1852.7|1855.7|1854.5|1853.2|1852|494
1656597300000|2022-06-30 13:55:00|1853.7|1852.5|1853.7|1852.5|1854.7|1853.5|1851.7|1850.5|201
1656597600000|2022-06-30 14:00:00|1853.4|1852.2|1853.2|1852|1854.7|1853.5|1852.2|1851|241
1656597900000|2022-06-30 14:05:00|1852.7|1851.5|1853.7|1852.5|1853.7|1852.5|1852.7|1851.5|197
1656598200000|2022-06-30 14:10:00|1853.2|1852|1856.2|1855|1856.2|1855|1853.2|1852|293
1656598500000|2022-06-30 14:15:00|1855.7|1854.5|1856.2|1855|1857.7|1856.5|1854.7|1853.5|319
1656598800000|2022-06-30 14:20:00|1856.4|1855.2|1856.7|1855.5|1857.2|1856|1855.2|1854|206
1656599100000|2022-06-30 14:25:00|1857.2|1856|1856.2|1855|1857.7|1856.5|1855.7|1854.5|167
1656599400000|2022-06-30 14:30:00|1855.7|1854.5|1860.2|1859|1860.2|1859|1855.7|1854.5|242
1656599700000|2022-06-30 14:35:00|1859.9|1858.7|1858.7|1857.5|1860.7|1859.5|1858.7|1857.5|210
1656600000000|2022-06-30 14:40:00|1859.2|1858|1858.2|1857|1859.7|1858.5|1858.2|1857|164
1656600300000|2022-06-30 14:45:00|1858.7|1857.5|1859.2|1858|1859.2|1858|1857.7|1856.5|232
1656600600000|2022-06-30 14:50:00|1858.9|1857.7|1861.7|1860.5|1861.7|1860.5|1858.7|1857.5|186
1656600900000|2022-06-30 14:55:00|1861.4|1860.2|1862.2|1861|1862.7|1861.5|1860.7|1859.5|97
1656601200000|2022-06-30 15:00:00|1861.9|1860.7|1860.9|1859.7|1862.2|1861|1860.2|1859|75
1656601500000|2022-06-30 15:05:00|1861.2|1860|1863.2|1862|1863.2|1862|1861.2|1860|54
1656601800000|2022-06-30 15:10:00|1864.2|1863|1863.7|1862.5|1864.7|1863.5|1862.7|1861.5|154
1656602100000|2022-06-30 15:15:00|1864.2|1863|1864.2|1863|1865.4|1864.2|1863.7|1862.5|149
1656602400000|2022-06-30 15:20:00|1864.7|1863.5|1866.2|1865|1866.2|1865|1864.7|1863.5|198
1656602700000|2022-06-30 15:25:00|1865.7|1864.5|1866.7|1865.5|1868.7|1867.5|1865.7|1864.5|310
1656603000000|2022-06-30 15:30:00|1867.2|1866|1867.2|1866|1868.2|1867|1866.2|1865|328
1656603300000|2022-06-30 15:35:00|1866.7|1865.5|1868.7|1867.5|1868.7|1867.5|1865.7|1864.5|322
1656603600000|2022-06-30 15:40:00|1868.2|1867|1869.2|1868|1869.7|1868.5|1868.2|1867|165
1656603900000|2022-06-30 15:45:00|1868.9|1867.7|1869.7|1868.5|1870.2|1869|1868.7|1867.5|131
1656604200000|2022-06-30 15:50:00|1869.2|1868|1870.2|1869|1870.2|1869|1868.7|1867.5|77
1656604500000|2022-06-30 15:55:00|1869.7|1868.5|1870.7|1869.5|1870.7|1869.5|1869.2|1868|115
1656604800000|2022-06-30 16:00:00|1870.4|1869.2|1869.2|1868|1870.7|1869.5|1869.2|1868|61
1656605100000|2022-06-30 16:05:00|1869.4|1868.2|1867.7|1866.5|1869.4|1868.2|1867.2|1866|118
1656605400000|2022-06-30 16:10:00|1867.2|1866|1868.7|1867.5|1868.7|1867.5|1866.7|1865.5|143
1656605700000|2022-06-30 16:15:00|1868.9|1867.7|1869.7|1868.5|1869.7|1868.5|1868.2|1867|72
1656606000000|2022-06-30 16:20:00|1869.4|1868.2|1871.2|1870|1871.2|1870|1869.2|1868|345
1656606300000|2022-06-30 16:25:00|1871.7|1870.5|1873.2|1872|1873.2|1872|1871.7|1870.5|323
1656606600000|2022-06-30 16:30:00|1873.4|1872.2|1873.7|1872.5|1874.7|1873.5|1873.2|1872|191
1656606900000|2022-06-30 16:35:00|1873.4|1872.2|1872.2|1871|1873.7|1872.5|1872.2|1871|41
1656607200000|2022-06-30 16:40:00|1872.4|1871.2|1872.7|1871.5|1873.2|1872|1871.7|1870.5|74
1656607500000|2022-06-30 16:45:00|1872.9|1871.7|1871.2|1870|1873.7|1872.5|1871.2|1870|48
1656607800000|2022-06-30 16:50:00|1871.4|1870.2|1872.2|1871|1872.2|1871|1870.7|1869.5|48
1656608100000|2022-06-30 16:55:00|1872.4|1871.2|1872.2|1871|1872.7|1871.5|1871.4|1870.2|32
1656608400000|2022-06-30 17:00:00|1872.7|1871.5|1872.7|1871.5|1873.7|1872.5|1872.2|1871|71
1656608700000|2022-06-30 17:05:00|1872.4|1871.2|1870.2|1869|1872.7|1871.5|1869.7|1868.5|48
1656609000000|2022-06-30 17:10:00|1869.9|1868.7|1867.2|1866|1870.2|1869|1866.7|1865.5|166
1656609300000|2022-06-30 17:15:00|1866.9|1865.7|1867.7|1866.5|1868.2|1867|1866.7|1865.5|62
1656609600000|2022-06-30 17:20:00|1867.2|1866|1869.7|1868.5|1870.2|1869|1867.2|1866|123
1656609900000|2022-06-30 17:25:00|1870.2|1869|1870.2|1869|1870.2|1869|1869.7|1868.5|29
1656610200000|2022-06-30 17:30:00|1870.4|1869.2|1871.2|1870|1871.7|1870.5|1870.2|1869|76
1656610500000|2022-06-30 17:35:00|1871.4|1870.2|1871.7|1870.5|1871.9|1870.7|1870.7|1869.5|67
1656610800000|2022-06-30 17:40:00|1872.2|1871|1869.7|1868.5|1873.2|1872|1869.7|1868.5|89
1656611100000|2022-06-30 17:45:00|1869.9|1868.7|1872.7|1871.5|1872.7|1871.5|1869.9|1868.7|33
1656611400000|2022-06-30 17:50:00|1872.4|1871.2|1873.2|1872|1874.2|1873|1872.2|1871|65
1656611700000|2022-06-30 17:55:00|1873.4|1872.2|1872.7|1871.5|1873.7|1872.5|1871.7|1870.5|89
1656612000000|2022-06-30 18:00:00|1873.2|1872|1873.2|1872|1873.2|1872|1872.2|1871|52
1656612300000|2022-06-30 18:05:00|1872.7|1871.5|1871.7|1870.5|1873.2|1872|1871.2|1870|66
1656612600000|2022-06-30 18:10:00|1871.2|1870|1871.2|1870|1872.7|1871.5|1871.2|1870|26
1656612900000|2022-06-30 18:15:00|1870.9|1869.7|1872.7|1871.5|1872.7|1871.5|1870.7|1869.5|57
1656613200000|2022-06-30 18:20:00|1872.4|1871.2|1870.2|1869|1872.7|1871.5|1870.2|1869|83
1656613500000|2022-06-30 18:25:00|1869.9|1868.7|1870.7|1869.5|1871.2|1870|1869.2|1868|95
1656613800000|2022-06-30 18:30:00|1870.2|1869|1870.7|1869.5|1871.2|1870|1869.9|1868.7|21
1656614100000|2022-06-30 18:35:00|1870.4|1869.2|1870.7|1869.5|1871.2|1870|1870.2|1869|21
1656614400000|2022-06-30 18:40:00|1870.4|1869.2|1867.2|1866|1870.7|1869.5|1867.2|1866|90
1656614700000|2022-06-30 18:45:00|1866.9|1865.7|1868.2|1867|1869.2|1868|1866.7|1865.5|72
1656615000000|2022-06-30 18:50:00|1867.9|1866.7|1866.7|1865.5|1868.4|1867.2|1865.7|1864.5|85
1656615300000|2022-06-30 18:55:00|1866.2|1865|1866.4|1865.2|1867.2|1866|1865.7|1864.5|85
1656615600000|2022-06-30 19:00:00|1866.2|1865|1867.2|1866|1868.2|1867|1866.2|1865|104
1656615900000|2022-06-30 19:05:00|1866.7|1865.5|1863.2|1862|1867.2|1866|1862.2|1861|302
1656616200000|2022-06-30 19:10:00|1863.4|1862.2|1864.7|1863.5|1864.7|1863.5|1863.2|1862|141
1656616500000|2022-06-30 19:15:00|1864.2|1863|1863.2|1862|1864.2|1863|1862.7|1861.5|190
1656616800000|2022-06-30 19:20:00|1863.4|1862.2|1865.2|1864|1865.4|1864.2|1863.2|1862|112
1656617100000|2022-06-30 19:25:00|1865.4|1864.2|1868.7|1867.5|1869.2|1868|1865.4|1864.2|175
1656617400000|2022-06-30 19:30:00|1868.2|1867|1870.7|1869.5|1870.7|1869.5|1868.2|1867|137
1656617700000|2022-06-30 19:35:00|1870.2|1869|1870.7|1869.5|1872.2|1871|1869.7|1868.5|147
1656618000000|2022-06-30 19:40:00|1870.2|1869|1868.9|1867.7|1871.2|1870|1868.2|1867|104
1656618300000|2022-06-30 19:45:00|1868.7|1867.5|1870.2|1869|1871.7|1870.5|1868.2|1867|151
1656618600000|2022-06-30 19:50:00|1870.7|1869.5|1867.2|1866|1871.2|1870|1866.7|1865.5|370
1656618900000|2022-06-30 19:55:00|1868.7|1867.5|1873.2|1872|1873.2|1872|1868.7|1867.5|468
1656619200000|2022-06-30 20:00:00|1871.2|1870|1871.7|1870.5|1871.7|1870.5|1870.2|1869|210
1656619500000|2022-06-30 20:05:00|1871.4|1870.2|1871.2|1870|1871.7|1870.5|1870.2|1869|3
1656619800000|2022-06-30 20:10:00|1870.7|1869.5|1870.7|1869.5|1871.7|1870.5|1870.2|1869|10
1656620100000|2022-06-30 20:15:00|1870.4|1869.2|1871.7|1870.5|1871.7|1870.5|1870.2|1869|4
1656620400000|2022-06-30 20:20:00|1871.4|1870.2|1871.7|1870.5|1871.7|1870.5|1871.2|1870|2
1656620700000|2022-06-30 20:25:00|1872.2|1871|1871.7|1870.5|1872.2|1871|1871.7|1870.5|9
1656621000000|2022-06-30 20:30:00|1871.4|1870.2|1871.7|1870.5|1871.7|1870.5|1871.2|1870|5
1656621300000|2022-06-30 20:35:00|1871.2|1870|1871.2|1870|1871.2|1870|1871.2|1870|4
1656621600000|2022-06-30 20:40:00|||||||||2
1656621900000|2022-06-30 20:45:00|1870.7|1869.5|1870.9|1869.7|1870.9|1869.7|1870.7|1869.5|11
1656622200000|2022-06-30 20:50:00|1870.7|1869.5|1871.5|1869.5|1871.5|1869.5|1870.4|1869.2|14
1656622500000|2022-06-30 20:55:00|1871.6|1869.6|1870.3|1868.3|1872.1|1870.1|1870.1|1868.1|0
1656622800000|2022-06-30 21:00:00|1870.8|1868.8|1870.4|1868.4|1870.8|1868.8|1870.3|1868.3|3
1656623100000|2022-06-30 21:05:00|1870.5|1868.5|1870.7|1868.7|1870.7|1868.7|1870.5|1868.5|0
1656623400000|2022-06-30 21:10:00|1870.6|1868.6|1870.2|1868.2|1870.7|1868.7|1870.2|1868.2|0
1656623700000|2022-06-30 21:15:00|1870.4|1868.4|1870.4|1868.4|1870.4|1868.4|1870.3|1868.3|0
1656624000000|2022-06-30 21:20:00|1870.5|1868.5|1870.4|1868.4|1870.6|1868.6|1870.4|1868.4|0
1656624300000|2022-06-30 21:25:00|1870.5|1868.5|1870.5|1868.5|1870.6|1868.6|1870.5|1868.5|0
1656624600000|2022-06-30 21:30:00|1870.6|1868.6|1870.5|1868.5|1870.6|1868.6|1870.5|1868.5|0
1656624900000|2022-06-30 21:35:00|1870.7|1868.7|1870.5|1868.5|1870.7|1868.7|1870.5|1868.5|0
1656625200000|2022-06-30 21:40:00|1870.6|1868.6|1870.6|1868.6|1870.6|1868.6|1870.6|1868.6|0
1656625500000|2022-06-30 21:45:00|1870.5|1868.5|1870.6|1868.6|1870.6|1868.6|1870.5|1868.5|0
1656625800000|2022-06-30 21:50:00|1870.5|1868.5|1870.5|1868.5|1870.5|1868.5|1870.5|1868.5|0
1656626100000|2022-06-30 21:55:00|1870.4|1868.4|1870.5|1868.5|1870.6|1868.6|1870.4|1868.4|0
1656626400000|2022-06-30 22:00:00|1870.8|1868.8|1868.9|1866.9|1870.8|1868.8|1868.3|1866.3|0
1656626700000|2022-06-30 22:05:00|1869|1867|1867.3|1865.3|1869.1|1867.1|1867.3|1865.3|0
1656627000000|2022-06-30 22:10:00|1867.2|1865.2|1867.5|1865.5|1868.5|1866.5|1866.8|1864.8|0
1656627300000|2022-06-30 22:15:00|1867.6|1865.6|1869.1|1867.1|1869.3|1867.3|1867.6|1865.6|0
1656627600000|2022-06-30 22:20:00|1869.2|1867.2|1869.4|1867.4|1869.5|1867.5|1869.1|1867.1|0
1656627900000|2022-06-30 22:25:00|1869.5|1867.5|1868.6|1866.6|1869.5|1867.5|1868.6|1866.6|0
1656628200000|2022-06-30 22:30:00|1868.7|1866.7|1868.7|1866.7|1869.3|1867.3|1868.7|1866.7|0
1656628500000|2022-06-30 22:35:00|1868.8|1866.8|1868.7|1866.7|1868.8|1866.8|1868.7|1866.7|0
1656628800000|2022-06-30 22:40:00|1868.8|1866.8|1868.8|1866.8|1868.8|1866.8|1868.7|1866.7|0
1656629100000|2022-06-30 22:45:00|1869.2|1867.2|1869.4|1867.4|1869.6|1867.6|1869.2|1867.2|0
1656629400000|2022-06-30 22:50:00|1869.6|1867.6|1870|1868|1870|1868|1869.4|1867.4|0
1656629700000|2022-06-30 22:55:00|1869.9|1867.9|1868.6|1866.6|1870|1868|1868.3|1866.3|0
1656630000000|2022-06-30 23:00:00|1868.7|1866.7|1869.1|1867.1|1869.6|1867.6|1868.7|1866.7|0
1656630300000|2022-06-30 23:05:00|1869.3|1867.3|1869.1|1867.1|1869.8|1867.8|1869.1|1867.1|0
1656630600000|2022-06-30 23:10:00|1869.2|1867.2|1869.4|1867.4|1869.5|1867.5|1869.1|1867.1|0
1656630900000|2022-06-30 23:15:00|1869.3|1867.3|1868.8|1866.8|1869.5|1867.5|1868.7|1866.7|0
1656631200000|2022-06-30 23:20:00|1868.6|1866.6|1869.2|1867.2|1869.2|1867.2|1867.8|1865.8|0
1656631500000|2022-06-30 23:25:00|1869.4|1867.4|1870.1|1868.1|1870.8|1868.8|1869.3|1867.3|0
1656631800000|2022-06-30 23:30:00|1870|1868|1868.1|1866.1|1870.4|1868.4|1868.1|1866.1|0
1656632100000|2022-06-30 23:35:00|1868.4|1866.4|1866.5|1864.5|1868.4|1866.4|1866|1864|0
1656632400000|2022-06-30 23:40:00|1866.3|1864.3|1866.5|1864.5|1867.9|1865.9|1866.2|1864.2|0
1656632700000|2022-06-30 23:45:00|1866.3|1864.3|1867.7|1866.5|1870.7|1869.5|1865.7|1864.2|1405
1656633000000|2022-06-30 23:50:00|1868.2|1867|1869.7|1868.5|1870.7|1869.5|1867.2|1866|475
1656633300000|2022-06-30 23:55:00|1869.9|1868.7|1872.7|1871.5|1872.7|1871.5|1869.7|1868.5|411
1656633600000|2022-07-01 00:00:00|1872.5|1871.7|1878.5|1877.7|1880|1879.2|1872|1871.2|2698
1656633900000|2022-07-01 00:05:00|1879|1878.2|1877|1876.2|1881.5|1880.7|1876|1875.2|1945
1656634200000|2022-07-01 00:10:00|1876.5|1875.7|1876.5|1875.7|1878|1877.2|1875.5|1874.7|660
1656634500000|2022-07-01 00:15:00|1877|1876.2|1878|1877.2|1878|1877.2|1875.5|1874.7|456
1656634800000|2022-07-01 00:20:00|1878.5|1877.7|1872.5|1871.7|1878.5|1877.7|1872|1871.2|630
1656635100000|2022-07-01 00:25:00|1873|1872.2|1871|1870.2|1873|1872.2|1869|1868.2|621
1656635400000|2022-07-01 00:30:00|1870.5|1869.7|1869|1868.2|1871.5|1870.7|1867.5|1866.7|664
1656635700000|2022-07-01 00:35:00|1869.2|1868.4|1865.5|1864.7|1870|1869.2|1865.5|1864.7|441
1656636000000|2022-07-01 00:40:00|1865|1864.2|1866|1865.2|1867.5|1866.7|1865|1864.2|529
1656636300000|2022-07-01 00:45:00|1865.5|1864.7|1869|1868.2|1870|1869.2|1865.5|1864.7|339
1656636600000|2022-07-01 00:50:00|1868.5|1867.7|1869|1868.2|1870|1869.2|1867.5|1866.7|431
1656636900000|2022-07-01 00:55:00|1868.5|1867.7|1867|1866.2|1869|1868.2|1866.5|1865.7|272
1656637200000|2022-07-01 01:00:00|1867.2|1866.4|1867|1866.2|1868|1867.2|1866|1865.2|330
1656637500000|2022-07-01 01:05:00|1867.5|1866.7|1866.5|1865.7|1868|1867.2|1865.5|1864.7|418
1656637800000|2022-07-01 01:10:00|1867|1866.2|1866.5|1865.7|1867|1866.2|1864|1863.2|550
1656638100000|2022-07-01 01:15:00|1866|1865.2|1866|1865.2|1866.5|1865.7|1864.5|1863.7|280
1656638400000|2022-07-01 01:20:00|1866.2|1865.4|1865|1864.2|1866.5|1865.7|1865|1864.2|225
1656638700000|2022-07-01 01:25:00|1865.5|1864.7|1862.5|1861.7|1865.5|1864.7|1862.5|1861.7|558
1656639000000|2022-07-01 01:30:00|1862.2|1861.4|1860|1859.2|1862.5|1861.7|1860|1859.2|652
1656639300000|2022-07-01 01:35:00|1860.5|1859.7|1859|1858.2|1860.7|1859.9|1857|1856.2|970
1656639600000|2022-07-01 01:40:00|1859.5|1858.7|1858.5|1857.7|1860.5|1859.7|1858.2|1857.4|413
1656639900000|2022-07-01 01:45:00|1859|1858.2|1859.5|1858.7|1860.5|1859.7|1858.5|1857.7|391
1656640200000|2022-07-01 01:50:00|1860|1859.2|1861.5|1860.7|1862.5|1861.7|1860|1859.2|623
1656640500000|2022-07-01 01:55:00|1861|1860.2|1859.5|1858.7|1861|1860.2|1859|1858.2|298
1656640800000|2022-07-01 02:00:00|1859.2|1858.4|1859.5|1858.7|1859.5|1858.7|1857.5|1856.7|607
1656641100000|2022-07-01 02:05:00|1859.2|1858.4|1860|1859.2|1861|1860.2|1859|1858.2|317
1656641400000|2022-07-01 02:10:00|1860.5|1859.7|1863|1862.2|1863|1862.2|1860.5|1859.7|271
1656641700000|2022-07-01 02:15:00|1862.5|1861.7|1861|1860.2|1862.5|1861.7|1860.5|1859.7|253
1656642000000|2022-07-01 02:20:00|1860.5|1859.7|1858|1857.2|1860.5|1859.7|1858|1857.2|353
1656642300000|2022-07-01 02:25:00|1857.5|1856.7|1856.5|1855.7|1857.5|1856.7|1856|1855.2|553
1656642600000|2022-07-01 02:30:00|1857|1856.2|1853|1852.2|1857|1856.2|1851.5|1850.7|714
1656642900000|2022-07-01 02:35:00|1853.5|1852.7|1852|1851.2|1854|1853.2|1852|1851.2|298
1656643200000|2022-07-01 02:40:00|1852.5|1851.7|1851|1850.2|1852.5|1851.7|1850.7|1849.9|373
1656643500000|2022-07-01 02:45:00|1851.5|1850.7|1851.5|1850.7|1852|1851.2|1851|1850.2|302
1656643800000|2022-07-01 02:50:00|1851|1850.2|1850.5|1849.7|1851.5|1850.7|1850.5|1849.7|433
1656644100000|2022-07-01 02:55:00|1850|1849.2|1851|1850.2|1851|1850.2|1850|1849.2|546
1656644400000|2022-07-01 03:00:00|1850.7|1849.9|1850.5|1849.7|1851.5|1850.7|1850|1849.2|291
1656644700000|2022-07-01 03:05:00|1850|1849.2|1849.5|1848.7|1850.5|1849.7|1849|1848.2|436
1656645000000|2022-07-01 03:10:00|1849|1848.2|1847.5|1846.7|1850|1849.2|1847.5|1846.7|868
1656645300000|2022-07-01 03:15:00|1848|1847.2|1844.5|1843.7|1848|1847.2|1844.5|1843.7|1709
1656645600000|2022-07-01 03:20:00|1845|1844.2|1846.5|1845.7|1847|1846.2|1844.5|1843.7|458
1656645900000|2022-07-01 03:25:00|1846|1845.2|1846.5|1845.7|1847|1846.2|1845.5|1844.7|610
1656646200000|2022-07-01 03:30:00|1847.5|1846.7|1846.5|1845.7|1848|1847.2|1844.5|1843.7|2837
1656646500000|2022-07-01 03:35:00|1846|1845.2|1846|1845.2|1847|1846.2|1845|1844.2|851
1656646800000|2022-07-01 03:40:00|1846.2|1845.4|1843.5|1842.7|1846.5|1845.7|1843|1842.2|880
1656647100000|2022-07-01 03:45:00|1843|1842.2|1843.5|1842.7|1844|1843.2|1842|1841.2|758
1656647400000|2022-07-01 03:50:00|1843|1842.2|1844|1843.2|1844|1843.2|1842.5|1841.7|444
1656647700000|2022-07-01 03:55:00|1843.5|1842.7|1843.5|1842.7|1844.5|1843.7|1843|1842.2|351
1656648000000|2022-07-01 04:00:00|1843|1842.2|1846|1845.2|1846.5|1845.7|1843|1842.2|392
1656648300000|2022-07-01 04:05:00|1845.5|1844.7|1844|1843.2|1845.7|1844.9|1843.5|1842.7|300
1656648600000|2022-07-01 04:10:00|1844.5|1843.7|1842|1841.2|1844.5|1843.7|1841.5|1840.7|738
1656648900000|2022-07-01 04:15:00|1842.5|1841.7|1840.5|1839.7|1843|1842.2|1840.5|1839.7|443
1656649200000|2022-07-01 04:20:00|1841|1840.2|1842|1841.2|1842.5|1841.7|1840|1839.2|637
1656649500000|2022-07-01 04:25:00|1841.5|1840.7|1842|1841.2|1842|1841.2|1841|1840.2|394
1656649800000|2022-07-01 04:30:00|1841.7|1840.9|1841|1840.2|1843.5|1842.7|1841|1840.2|558
1656650100000|2022-07-01 04:35:00|1841.5|1840.7|1840|1839.2|1841.5|1840.7|1839.5|1838.7|828
1656650400000|2022-07-01 04:40:00|1840.5|1839.7|1842|1841.2|1842.5|1841.7|1840|1839.2|466
1656650700000|2022-07-01 04:45:00|1841.5|1840.7|1840.5|1839.7|1841.5|1840.7|1840.5|1839.7|428
1656651000000|2022-07-01 04:50:00|1841|1840.2|1841|1840.2|1842|1841.2|1840|1839.2|401
1656651300000|2022-07-01 04:55:00|1841.5|1840.7|1841|1840.2|1842|1841.2|1841|1840.2|318
1656651600000|2022-07-01 05:00:00|1841.2|1840.4|1839.5|1838.7|1841.5|1840.7|1839|1838.2|755
1656651900000|2022-07-01 05:05:00|1839|1838.2|1839.5|1838.7|1840|1839.2|1838.5|1837.7|744
1656652200000|2022-07-01 05:10:00|1840|1839.2|1838.5|1837.7|1840.5|1839.7|1838.5|1837.7|550
1656652500000|2022-07-01 05:15:00|1838|1837.2|1836.5|1835.7|1838|1837.2|1835.5|1834.7|1413
1656652800000|2022-07-01 05:20:00|1837|1836.2|1837.5|1836.7|1838|1837.2|1836.5|1835.7|535
1656653100000|2022-07-01 05:25:00|1837|1836.2|1840|1839.2|1840.5|1839.7|1837|1836.2|694
1656653400000|2022-07-01 05:30:00|1840.5|1839.7|1839.5|1838.7|1840.5|1839.7|1838|1837.2|609
1656653700000|2022-07-01 05:35:00|1839.2|1838.4|1840.5|1839.7|1841|1840.2|1839|1838.2|592
1656654000000|2022-07-01 05:40:00|1841|1840.2|1842.5|1841.7|1843|1842.2|1841|1840.2|442
1656654300000|2022-07-01 05:45:00|1843|1842.2|1841.5|1840.7|1844|1843.2|1841.5|1840.7|1043
1656654600000|2022-07-01 05:50:00|1842|1841.2|1844|1843.2|1844|1843.2|1841.5|1840.7|772
1656654900000|2022-07-01 05:55:00|1843.5|1842.7|1844|1843.2|1845.5|1844.7|1843.5|1842.7|3308
1656655200000|2022-07-01 06:00:00|1843.5|1842.7|1841.5|1840.7|1843.5|1842.7|1840|1839.2|4433
1656655500000|2022-07-01 06:05:00|1842|1841.2|1841.4|1839.4|1842.5|1841.7|1839.5|1838.7|838
1656655800000|2022-07-01 06:10:00|1841.2|1839.2|1840.2|1838.2|1841.2|1839.2|1839.6|1837.6|9
1656656100000|2022-07-01 06:15:00|1840.1|1838.1|1838.1|1836.1|1840.1|1838.1|1837.8|1835.8|853
1656656400000|2022-07-01 06:20:00|1838.3|1836.3|1839.5|1837.5|1840.8|1838.8|1838.1|1836.1|0
1656656700000|2022-07-01 06:25:00|1839.7|1837.7|1841.1|1839.1|1841.7|1839.7|1839.2|1837.2|0
1656657000000|2022-07-01 06:30:00|1841.2|1839.2|1840|1838|1841.4|1839.4|1839.7|1837.7|0
1656657300000|2022-07-01 06:35:00|1840.1|1838.1|1840|1838|1840.4|1838.4|1839.7|1837.7|0
1656657600000|2022-07-01 06:40:00|1839.8|1837.8|1839.5|1837.5|1840.3|1838.3|1839.5|1837.5|0
1656657900000|2022-07-01 06:45:00|1839.7|1837.7|1839.5|1837.5|1840.2|1838.2|1839.1|1837.1|0
1656658200000|2022-07-01 06:50:00|1839.2|1837.2|1840.9|1838.9|1841.4|1839.4|1839.2|1837.2|0
1656658500000|2022-07-01 06:55:00|1840.7|1838.7|1840.3|1838.3|1841.2|1839.2|1840.3|1838.3|0
1656658800000|2022-07-01 07:00:00|1840.1|1838.1|1836.1|1834.1|1840.1|1838.1|1834.8|1832.8|0
1656659100000|2022-07-01 07:05:00|1836.4|1834.4|1840.6|1838.6|1840.8|1838.8|1836.3|1834.3|0
1656659400000|2022-07-01 07:10:00|1840.4|1838.4|1840.2|1838.2|1841.1|1839.1|1839|1837|0
1656659700000|2022-07-01 07:15:00|1840.1|1838.1|1840.9|1838.9|1841.2|1839.2|1838.8|1836.8|0
1656660000000|2022-07-01 07:20:00|1840.6|1838.6|1843.6|1841.6|1843.9|1841.9|1840|1838|0
1656660300000|2022-07-01 07:25:00|1843.7|1841.7|1842.7|1840.7|1844.9|1842.9|1842.3|1840.3|0
1656660600000|2022-07-01 07:30:00|1842.5|1840.5|1846.2|1845|1846.2|1845|1841.7|1840.4|635
1656660900000|2022-07-01 07:35:00|1845.7|1844.5|1845.2|1844|1845.7|1844.5|1844.9|1843.7|104
1656661200000|2022-07-01 07:40:00|1844.9|1843.7|1843.7|1842.5|1845.7|1844.5|1843.7|1842.5|178
1656661500000|2022-07-01 07:45:00|1843.9|1842.7|1844.2|1843|1845.7|1844.5|1843.2|1842|235
1656661800000|2022-07-01 07:50:00|1844.7|1843.5|1845.9|1844.7|1846.2|1845|1844.7|1843.5|130
1656662100000|2022-07-01 07:55:00|1845.7|1844.5|1843.9|1842.7|1845.7|1844.5|1843.7|1842.5|59
1656662400000|2022-07-01 08:00:00|1844.2|1843|1843.2|1842|1845.2|1844|1843.2|1842|44
1656662700000|2022-07-01 08:05:00|1843.4|1842.2|1844.2|1843|1844.2|1843|1842.7|1841.5|75
1656663000000|2022-07-01 08:10:00|1843.9|1842.7|1848.2|1847|1848.2|1847|1843.7|1842.5|138
1656663300000|2022-07-01 08:15:00|1847.9|1846.7|1848.7|1847.5|1848.7|1847.5|1847.7|1846.5|193
1656663600000|2022-07-01 08:20:00|1848.4|1847.2|1850.7|1849.5|1851.2|1850|1848.2|1847|125
1656663900000|2022-07-01 08:25:00|1850.2|1849|1851.7|1850.5|1851.7|1850.5|1849.7|1848.5|63
1656664200000|2022-07-01 08:30:00|1851.4|1850.2|1850.7|1849.5|1851.7|1850.5|1850.2|1849|49
1656664500000|2022-07-01 08:35:00|1851.2|1850|1853.2|1852|1853.7|1852.5|1851.2|1850|163
1656664800000|2022-07-01 08:40:00|1853.4|1852.2|1853.2|1852|1853.7|1852.5|1852.7|1851.5|92
1656665100000|2022-07-01 08:45:00|1852.7|1851.5|1854.2|1853|1854.2|1853|1852.2|1851|223
1656665400000|2022-07-01 08:50:00|1853.9|1852.7|1853.7|1852.5|1853.9|1852.7|1852.7|1851.5|280
1656665700000|2022-07-01 08:55:00|1853.2|1852|1852.2|1851|1853.7|1852.5|1852.2|1851|196
1656666000000|2022-07-01 09:00:00|1851.9|1850.7|1853.2|1852|1853.2|1852|1851.2|1850|167
1656666300000|2022-07-01 09:05:00|1853.7|1852.5|1855.2|1854|1855.2|1854|1853.7|1852.5|325
1656666600000|2022-07-01 09:10:00|1854.9|1853.7|1853.7|1852.5|1855.7|1854.5|1853.2|1852|267
1656666900000|2022-07-01 09:15:00|1854.2|1853|1854.4|1853.2|1855.2|1854|1853.7|1852.5|203
1656667200000|2022-07-01 09:20:00|1854.2|1853|1854.2|1853|1854.7|1853.5|1853.2|1852|319
1656667500000|2022-07-01 09:25:00|1853.7|1852.5|1854.2|1853|1854.7|1853.5|1853.7|1852.5|235
1656667800000|2022-07-01 09:30:00|1853.7|1852.5|1854.2|1853|1854.7|1853.5|1853.7|1852.5|174
1656668100000|2022-07-01 09:35:00|1854.7|1853.5|1854.2|1853|1855.7|1854.5|1854.2|1853|235
1656668400000|2022-07-01 09:40:00|1854.7|1853.5|1855.2|1854|1855.4|1854.2|1854.2|1853|195
1656668700000|2022-07-01 09:45:00|1854.7|1853.5|1855.7|1854.5|1855.7|1854.5|1854.2|1853|465
1656669000000|2022-07-01 09:50:00|1855.9|1854.7|1856.2|1855|1856.2|1855|1855.2|1854|100
1656669300000|2022-07-01 09:55:00|1855.7|1854.5|1856.7|1855.5|1856.9|1855.7|1855.7|1854.5|383
1656669600000|2022-07-01 10:00:00|1856.9|1855.7|1855.7|1854.5|1857.2|1856|1855.7|1854.5|127
1656669900000|2022-07-01 10:05:00|1855.2|1854|1854.2|1853|1855.7|1854.5|1853.7|1852.5|242
1656670200000|2022-07-01 10:10:00|1853.7|1852.5|1855.2|1854|1855.7|1854.5|1853.7|1852.5|191
1656670500000|2022-07-01 10:15:00|1855.4|1854.2|1855.9|1854.7|1856.7|1855.5|1855.4|1854.2|55
1656670800000|2022-07-01 10:20:00|1856.2|1855|1856.7|1855.5|1856.7|1855.5|1855.7|1854.5|54
1656671100000|2022-07-01 10:25:00|1856.4|1855.2|1855.2|1854|1856.7|1855.5|1854.9|1853.7|47
1656671400000|2022-07-01 10:30:00|1855.4|1854.2|1854.7|1853.5|1856.2|1855|1854.7|1853.5|83
1656671700000|2022-07-01 10:35:00|1854.2|1853|1852.7|1851.5|1854.7|1853.5|1852.7|1851.5|135
1656672000000|2022-07-01 10:40:00|1852.2|1851|1852.4|1851.2|1853.2|1852|1852.2|1851|134
1656672300000|2022-07-01 10:45:00|1852.2|1851|1851.7|1850.5|1852.7|1851.5|1851.2|1850|156
1656672600000|2022-07-01 10:50:00|1851.9|1850.7|1850.2|1849|1851.9|1850.7|1850.2|1849|74
1656672900000|2022-07-01 10:55:00|1850.7|1849.5|1850.7|1849.5|1851.2|1850|1849.7|1848.5|137
1656673200000|2022-07-01 11:00:00|1850.4|1849.2|1850.7|1849.5|1851.2|1850|1849.9|1848.7|55
1656673500000|2022-07-01 11:05:00|1850.2|1849|1849.7|1848.5|1850.4|1849.2|1849.2|1848|42
1656673800000|2022-07-01 11:10:00|1849.4|1848.2|1848.4|1847.2|1849.7|1848.5|1848.2|1847|96
1656674100000|2022-07-01 11:15:00|1848.2|1847|1848.2|1847|1848.7|1847.5|1847.2|1846|134
1656674400000|2022-07-01 11:20:00|1848.7|1847.5|1848.2|1847|1849.2|1848|1848.2|1847|19
1656674700000|2022-07-01 11:25:00|1847.9|1846.7|1849.2|1848|1849.7|1848.5|1847.7|1846.5|31
1656675000000|2022-07-01 11:30:00|1849.4|1848.2|1849.2|1848|1850.2|1849|1848.7|1847.5|27
1656675300000|2022-07-01 11:35:00|1849.4|1848.2|1848.4|1847.2|1849.7|1848.5|1848.2|1847|62
1656675600000|2022-07-01 11:40:00|1848.2|1847|1847.7|1846.5|1848.7|1847.5|1847.2|1846|75
1656675900000|2022-07-01 11:45:00|1847.4|1846.2|1846.7|1845.5|1848.2|1847|1846.7|1845.5|52
1656676200000|2022-07-01 11:50:00|1847.2|1846|1846.9|1845.7|1847.2|1846|1846.2|1845|121
1656676500000|2022-07-01 11:55:00|1846.7|1845.5|1846.7|1845.5|1847.2|1846|1846.2|1845|66
1656676800000|2022-07-01 12:00:00|1846.9|1845.7|1848.2|1847|1848.2|1847|1846.2|1845|33
1656677100000|2022-07-01 12:05:00|1847.9|1846.7|1848.2|1847|1848.7|1847.5|1847.7|1846.5|39
1656677400000|2022-07-01 12:10:00|1847.7|1846.5|1848.2|1847|1848.7|1847.5|1847.7|1846.5|31
1656677700000|2022-07-01 12:15:00|1847.7|1846.5|1847.7|1846.5|1848.2|1847|1847.7|1846.5|44
1656678000000|2022-07-01 12:20:00|1847.2|1846|1847.2|1846|1848.7|1847.5|1847.2|1846|41
1656678300000|2022-07-01 12:25:00|1847.7|1846.5|1847.2|1846|1848.2|1847|1846.7|1845.5|49
1656678600000|2022-07-01 12:30:00|1847.4|1846.2|1850.2|1849|1850.7|1849.5|1847.2|1846|78
1656678900000|2022-07-01 12:35:00|1850.4|1849.2|1850.7|1849.5|1850.7|1849.5|1849.7|1848.5|94
1656679200000|2022-07-01 12:40:00|1851.2|1850|1850.7|1849.5|1851.2|1850|1850.2|1849|16
1656679500000|2022-07-01 12:45:00|1850.9|1849.7|1851.2|1850|1852.2|1851|1850.4|1849.2|125
1656679800000|2022-07-01 12:50:00|1850.9|1849.7|1851.7|1850.5|1852.4|1851.2|1850.2|1849|111
1656680100000|2022-07-01 12:55:00|1851.4|1850.2|1852.2|1851|1852.2|1851|1850.7|1849.5|147
1656680400000|2022-07-01 13:00:00|1852.4|1851.2|1852.7|1851.5|1854.2|1853|1852.2|1851|234
1656680700000|2022-07-01 13:05:00|1852.9|1851.7|1851.9|1850.7|1853.2|1852|1851.7|1850.5|59
1656681000000|2022-07-01 13:10:00|1852.2|1851|1852.7|1851.5|1852.7|1851.5|1852.2|1851|42
1656681300000|2022-07-01 13:15:00|1853.2|1852|1853.2|1852|1853.7|1852.5|1852.4|1851.2|51
1656681600000|2022-07-01 13:20:00|1853.7|1852.5|1853.7|1852.5|1854.2|1853|1852.7|1851.5|134
1656681900000|2022-07-01 13:25:00|1853.9|1852.7|1853.4|1852.2|1853.9|1852.7|1853.2|1852|123
1656682200000|2022-07-01 13:30:00|1853.7|1852.5|1853.2|1852|1856.2|1855|1851.7|1850.5|680
1656682500000|2022-07-01 13:35:00|1852.7|1851.5|1853.2|1852|1854.7|1853.5|1850.7|1849.5|298
1656682800000|2022-07-01 13:40:00|1853.7|1852.5|1855.2|1854|1857.2|1856|1853.2|1852|225
1656683100000|2022-07-01 13:45:00|1854.7|1853.5|1859.7|1858.5|1860.7|1859.5|1854.7|1853.5|488
1656683400000|2022-07-01 13:50:00|1859.9|1858.7|1860.2|1859|1861.2|1860|1858.7|1857.5|270
1656683700000|2022-07-01 13:55:00|1860.4|1859.2|1859.7|1858.5|1862.2|1861|1859.7|1858.5|157
1656684000000|2022-07-01 14:00:00|1860.7|1859.5|1856.2|1855|1862.2|1861|1855.2|1854|324
1656684300000|2022-07-01 14:05:00|1856.7|1855.5|1856.2|1855|1858.2|1857|1854.2|1853|451
1656684600000|2022-07-01 14:10:00|1856.4|1855.2|1850.2|1849|1856.7|1855.5|1849.9|1848.7|425
1656684900000|2022-07-01 14:15:00|1850.4|1849.2|1851.7|1850.5|1853.2|1852|1849.7|1848.5|238
1656685200000|2022-07-01 14:20:00|1851.4|1850.2|1850.7|1849.5|1852.2|1851|1849.7|1848.5|185
1656685500000|2022-07-01 14:25:00|1850.2|1849|1849.2|1848|1850.2|1849|1848.2|1847|267
1656685800000|2022-07-01 14:30:00|1848.7|1847.5|1848.7|1847.5|1849.7|1848.5|1847.2|1846|248
1656686100000|2022-07-01 14:35:00|1848.9|1847.7|1847.2|1846|1849.2|1848|1846.7|1845.5|281
1656686400000|2022-07-01 14:40:00|1846.7|1845.5|1849.2|1848|1849.7|1848.5|1846.7|1845.5|143
1656686700000|2022-07-01 14:45:00|1849.7|1848.5|1850.7|1849.5|1851.7|1850.5|1848.7|1847.5|160
1656687000000|2022-07-01 14:50:00|1850.4|1849.2|1850.7|1849.5|1851.2|1850|1848.2|1847|134
1656687300000|2022-07-01 14:55:00|1850.2|1849|1851.7|1850.5|1853.2|1852|1850.2|1849|120
1656687600000|2022-07-01 15:00:00|1851.2|1850|1851.7|1850.5|1852.2|1851|1850.7|1849.5|111
1656687900000|2022-07-01 15:05:00|1851.2|1850|1856.2|1855|1856.9|1855.7|1851.2|1850|483
1656688200000|2022-07-01 15:10:00|1855.9|1854.7|1856.7|1855.5|1857.2|1856|1855.2|1854|137
1656688500000|2022-07-01 15:15:00|1857.2|1856|1858.2|1857|1859.2|1858|1856.7|1855.5|180
1656688800000|2022-07-01 15:20:00|1858.4|1857.2|1857.7|1856.5|1859.2|1858|1856.7|1855.5|99
1656689100000|2022-07-01 15:25:00|1857.4|1856.2|1857.7|1856.5|1858.2|1857|1856.7|1855.5|183
1656689400000|2022-07-01 15:30:00|1857.9|1856.7|1859.7|1858.5|1860.2|1859|1857.7|1856.5|246
1656689700000|2022-07-01 15:35:00|1860.2|1859|1859.2|1858|1860.7|1859.5|1858.7|1857.5|130
1656690000000|2022-07-01 15:40:00|1859.7|1858.5|1859.7|1858.5|1860.7|1859.5|1859.2|1858|96
1656690300000|2022-07-01 15:45:00|1859.2|1858|1860.2|1859|1861.2|1860|1859.2|1858|134
1656690600000|2022-07-01 15:50:00|1859.7|1858.5|1855.7|1854.5|1859.7|1858.5|1855.7|1854.5|215
1656690900000|2022-07-01 15:55:00|1855.9|1854.7|1856.7|1855.5|1856.9|1855.7|1855.7|1854.5|72
1656691200000|2022-07-01 16:00:00|1856.9|1855.7|1856.2|1855|1856.9|1855.7|1855.2|1854|54
1656691500000|2022-07-01 16:05:00|1856.4|1855.2|1858.2|1857|1858.7|1857.5|1856.4|1855.2|52
1656691800000|2022-07-01 16:10:00|1857.9|1856.7|1858.2|1857|1858.7|1857.5|1857.7|1856.5|58
1656692100000|2022-07-01 16:15:00|1858.7|1857.5|1861.2|1860|1861.7|1860.5|1858.7|1857.5|78
1656692400000|2022-07-01 16:20:00|1860.7|1859.5|1862.7|1861.5|1862.7|1861.5|1860.7|1859.5|432
1656692700000|2022-07-01 16:25:00|1862.2|1861|1862.7|1861.5|1863.2|1862|1862.2|1861|464
1656693000000|2022-07-01 16:30:00|1862.2|1861|1862.2|1861|1863.2|1862|1862.2|1861|271
1656693300000|2022-07-01 16:35:00|1862.4|1861.2|1860.7|1859.5|1862.7|1861.5|1860.7|1859.5|133
1656693600000|2022-07-01 16:40:00|1861.2|1860|1860.9|1859.7|1861.7|1860.5|1860.7|1859.5|97
1656693900000|2022-07-01 16:45:00|1860.7|1859.5|1861.7|1860.5|1861.7|1860.5|1860.7|1859.5|41
1656694200000|2022-07-01 16:50:00|1862.2|1861|1862.7|1861.5|1863.2|1862|1861.7|1860.5|124
1656694500000|2022-07-01 16:55:00|1862.9|1861.7|1860.2|1859|1863.2|1862|1860.2|1859|209
1656694800000|2022-07-01 17:00:00|1860.7|1859.5|1860.7|1859.5|1861.7|1860.5|1860.2|1859|177
1656695100000|2022-07-01 17:05:00|1860.9|1859.7|1862.2|1861|1862.2|1861|1860.7|1859.5|149
1656695400000|2022-07-01 17:10:00|1861.7|1860.5|1863.2|1862|1863.2|1862|1861.2|1860|151
1656695700000|2022-07-01 17:15:00|1863.7|1862.5|1863.2|1862|1864.2|1863|1862.2|1861|91
1656696000000|2022-07-01 17:20:00|1863.4|1862.2|1863.7|1862.5|1863.7|1862.5|1862.7|1861.5|17
1656696300000|2022-07-01 17:25:00|1864.2|1863|1864.7|1863.5|1865.2|1864|1863.7|1862.5|42
1656696600000|2022-07-01 17:30:00|1864.9|1863.7|1865.7|1864.5|1866.2|1865|1864.7|1863.5|40
1656696900000|2022-07-01 17:35:00|1865.2|1864|1866.2|1865|1866.7|1865.5|1864.7|1863.5|176
1656697200000|2022-07-01 17:40:00|1865.7|1864.5|1866.7|1865.5|1867.2|1866|1865.7|1864.5|34
1656697500000|2022-07-01 17:45:00|1867.2|1866|1868.7|1867.5|1868.7|1867.5|1866.7|1865.5|145
1656697800000|2022-07-01 17:50:00|1868.4|1867.2|1867.7|1866.5|1868.4|1867.2|1867.2|1866|152
1656698100000|2022-07-01 17:55:00|1868.2|1867|1868.2|1867|1868.2|1867|1867.4|1866.2|43
1656698400000|2022-07-01 18:00:00|1867.9|1866.7|1867.7|1866.5|1868.2|1867|1867.2|1866|40
1656698700000|2022-07-01 18:05:00|1867.4|1866.2|1866.7|1865.5|1868.2|1867|1866.2|1865|77
1656699000000|2022-07-01 18:10:00|1867.2|1866|1868.2|1867|1868.2|1867|1866.2|1865|55
1656699300000|2022-07-01 18:15:00|1868.7|1867.5|1869.7|1868.5|1869.7|1868.5|1868.2|1867|71
1656699600000|2022-07-01 18:20:00|1870.2|1869|1872.2|1871|1872.2|1871|1869.7|1868.5|166
1656699900000|2022-07-01 18:25:00|1872.4|1871.2|1871.7|1870.5|1873.2|1872|1871.2|1870|130
1656700200000|2022-07-01 18:30:00|1872.2|1871|1872.7|1871.5|1873.2|1872|1871.7|1870.5|36
1656700500000|2022-07-01 18:35:00|1872.2|1871|1872.2|1871|1872.7|1871.5|1870.9|1869.7|53
1656700800000|2022-07-01 18:40:00|1871.7|1870.5|1871.7|1870.5|1872.2|1871|1871.7|1870.5|18
1656701100000|2022-07-01 18:45:00|1871.9|1870.7|1872.7|1871.5|1873.2|1872|1871.7|1870.5|70
1656701400000|2022-07-01 18:50:00|1872.9|1871.7|1870.7|1869.5|1873.2|1872|1870.4|1869.2|30
1656701700000|2022-07-01 18:55:00|1870.2|1869|1872.2|1871|1872.2|1871|1870.2|1869|48
1656702000000|2022-07-01 19:00:00|1872.7|1871.5|1871.2|1870|1872.7|1871.5|1870.7|1869.5|84
1656702300000|2022-07-01 19:05:00|1871.7|1870.5|1872.9|1871.7|1873.2|1872|1871.2|1870|60
1656702600000|2022-07-01 19:10:00|1873.2|1872|1873.4|1872.2|1873.7|1872.5|1872.7|1871.5|33
1656702900000|2022-07-01 19:15:00|1873.7|1872.5|1872.7|1871.5|1873.7|1872.5|1872.4|1871.2|45
1656703200000|2022-07-01 19:20:00|1872.2|1871|1872.7|1871.5|1872.7|1871.5|1871.2|1870|63
1656703500000|2022-07-01 19:25:00|1872.4|1871.2|1872.7|1871.5|1873.2|1872|1871.7|1870.5|59
1656703800000|2022-07-01 19:30:00|1873.2|1872|1874.7|1873.5|1875.2|1874|1872.7|1871.5|184
1656704100000|2022-07-01 19:35:00|1875.2|1874|1875.7|1874.5|1875.7|1874.5|1874.7|1873.5|154
1656704400000|2022-07-01 19:40:00|1876.2|1875|1875.7|1874.5|1876.7|1875.5|1875.4|1874.2|179
1656704700000|2022-07-01 19:45:00|1876.2|1875|1875.7|1874.5|1876.2|1875|1874.7|1873.5|216
1656705000000|2022-07-01 19:50:00|1876.2|1875|1874.2|1873|1876.2|1875|1873.2|1872|205
1656705300000|2022-07-01 19:55:00|1874.7|1873.5|1876.7|1875.5|1876.7|1875.5|1874.2|1873|186
1656705600000|2022-07-01 20:00:00|1876.2|1875|1875.7|1874.5|1876.2|1875|1875.7|1874.5|81
1656705900000|2022-07-01 20:05:00|1875.9|1874.7|1877.2|1876|1877.2|1876|1875.7|1874.5|118
1656706200000|2022-07-01 20:10:00|1876.7|1875.5|1876.7|1875.5|1876.9|1875.7|1876.2|1875|57
1656706500000|2022-07-01 20:15:00|1877.2|1876|1876.7|1875.5|1877.2|1876|1876.7|1875.5|20
1656706800000|2022-07-01 20:20:00|1876.2|1875|1876.2|1875|1876.2|1875|1876.2|1875|15
1656707100000|2022-07-01 20:25:00|1875.7|1874.5|1875.7|1874.5|1875.7|1874.5|1875.7|1874.5|14
1656707400000|2022-07-01 20:30:00|1875.9|1874.7|1876.7|1875.5|1877.2|1876|1875.7|1874.5|13
1656707700000|2022-07-01 20:35:00|1876.4|1875.2|1876.2|1875|1876.4|1875.2|1876.2|1875|4
1656708000000|2022-07-01 20:40:00|1875.9|1874.7|1876.2|1875|1876.4|1875.2|1875.9|1874.7|4
1656708300000|2022-07-01 20:45:00|1876.4|1875.2|1877.7|1876.5|1877.7|1876.5|1876.2|1875|97
1656708600000|2022-07-01 20:50:00|1877.9|1876.7|1877.2|1876|1877.9|1876.7|1877.2|1876|44
1656708900000|2022-07-01 20:55:00|1877.2|1875.2|1877.2|1875.2|1877.9|1875.9|1877.1|1875.1|0
1656885600000|2022-07-03 22:00:00|1874.8|1872.8|1873.3|1871.3|1874.9|1872.9|1873.3|1871.3|0
1656885900000|2022-07-03 22:05:00|1873.4|1871.4|1873.8|1871.8|1873.8|1871.8|1873.2|1871.2|0
1656886200000|2022-07-03 22:10:00|1873.9|1871.9|1873.8|1871.8|1874.2|1872.2|1873.5|1871.5|0
1656886500000|2022-07-03 22:15:00|1873.6|1871.6|1873.1|1871.1|1873.6|1871.6|1872.9|1870.9|0
1656886800000|2022-07-03 22:20:00|1873.2|1871.2|1873.8|1871.8|1873.8|1871.8|1873.1|1871.1|0
1656887100000|2022-07-03 22:25:00|1873.9|1871.9|1873.4|1871.4|1873.9|1871.9|1873.3|1871.3|0
1656887400000|2022-07-03 22:30:00|1873.5|1871.5|1872.8|1870.8|1873.9|1871.9|1872.8|1870.8|0
1656887700000|2022-07-03 22:35:00|1872.9|1870.9|1872.8|1870.8|1872.9|1870.9|1872.6|1870.6|0
1656888000000|2022-07-03 22:40:00|1872.6|1870.6|1872.4|1870.4|1872.6|1870.6|1872|1870|0
1656888300000|2022-07-03 22:45:00|1872.6|1870.6|1873.1|1871.1|1873.2|1871.2|1872.3|1870.3|0
1656888600000|2022-07-03 22:50:00|1873.2|1871.2|1873.4|1871.4|1873.7|1871.7|1873|1871|0
1656888900000|2022-07-03 22:55:00|1873.5|1871.5|1874.5|1872.5|1874.7|1872.7|1873.5|1871.5|0
1656889200000|2022-07-03 23:00:00|1874.4|1872.4|1874.7|1872.7|1875.1|1873.1|1873.6|1871.6|0
1656889500000|2022-07-03 23:05:00|1874.6|1872.6|1873.4|1871.4|1874.7|1872.7|1873.4|1871.4|0
1656889800000|2022-07-03 23:10:00|1873.6|1871.6|1872.8|1870.8|1873.6|1871.6|1872.8|1870.8|0
1656890100000|2022-07-03 23:15:00|1873.1|1871.1|1872.9|1870.9|1873.3|1871.3|1872.7|1870.7|0
1656890400000|2022-07-03 23:20:00|1872.8|1870.8|1872.5|1870.5|1872.9|1870.9|1872.1|1870.1|0
1656890700000|2022-07-03 23:25:00|1872.4|1870.4|1871.3|1869.3|1872.8|1870.8|1871|1869|0
1656891000000|2022-07-03 23:30:00|1871.2|1869.2|1867.5|1865.5|1871.2|1869.2|1867.1|1865.1|0
1656891300000|2022-07-03 23:35:00|1867.8|1865.8|1869.4|1867.4|1869.8|1867.8|1867.8|1865.8|0
1656891600000|2022-07-03 23:40:00|1869.3|1867.3|1866.2|1864.2|1870.2|1868.2|1866|1864|0
1656891900000|2022-07-03 23:45:00|1866.3|1864.3|1865.2|1864|1870.2|1869|1865.2|1864|1655
1656892200000|2022-07-03 23:50:00|1865.7|1864.5|1863.7|1862.5|1866.2|1865|1863.2|1862|887
1656892500000|2022-07-03 23:55:00|1864.2|1863|1861.7|1860.5|1865.2|1864|1861.7|1860.5|1049
1656892800000|2022-07-04 00:00:00|1861.5|1860.7|1860|1859.2|1865|1864.2|1859|1858.2|3745
1656893100000|2022-07-04 00:05:00|1860.5|1859.7|1866|1865.2|1866.5|1865.7|1859|1858.2|2151
1656893400000|2022-07-04 00:10:00|1865.5|1864.7|1867|1866.2|1867.5|1866.7|1864|1863.2|1922
1656893700000|2022-07-04 00:15:00|1867.5|1866.7|1868.5|1867.7|1868.5|1867.7|1865.5|1864.7|1311
1656894000000|2022-07-04 00:20:00|1868|1867.2|1866|1865.2|1868.5|1867.7|1866|1865.2|1149
1656894300000|2022-07-04 00:25:00|1865.5|1864.7|1869|1868.2|1869|1868.2|1864.5|1863.7|967
1656894600000|2022-07-04 00:30:00|1868.5|1867.7|1868.5|1867.7|1870|1869.2|1866.5|1865.7|819
1656894900000|2022-07-04 00:35:00|1869|1868.2|1870|1869.2|1870.5|1869.7|1869|1868.2|615
1656895200000|2022-07-04 00:40:00|1870.5|1869.7|1870.5|1869.7|1871|1870.2|1869.5|1868.7|802
1656895500000|2022-07-04 00:45:00|1870|1869.2|1863.5|1862.7|1870|1869.2|1863|1862.2|1519
1656895800000|2022-07-04 00:50:00|1863|1862.2|1862|1861.2|1863.5|1862.7|1861.5|1860.7|1083
1656896100000|2022-07-04 00:55:00|1861.5|1860.7|1864|1863.2|1865|1864.2|1861.5|1860.7|605
1656896400000|2022-07-04 01:00:00|1864.2|1863.4|1867.5|1866.7|1867.5|1866.7|1864|1863.2|673
1656896700000|2022-07-04 01:05:00|1868|1867.2|1867|1866.2|1869.5|1868.7|1867|1866.2|688
1656897000000|2022-07-04 01:10:00|1866.5|1865.7|1868|1867.2|1868.5|1867.7|1866|1865.2|519
1656897300000|2022-07-04 01:15:00|1867.5|1866.7|1865|1864.2|1868|1867.2|1863.5|1862.7|583
1656897600000|2022-07-04 01:20:00|1864.5|1863.7|1859.5|1858.7|1864.5|1863.7|1859.5|1858.7|742
1656897900000|2022-07-04 01:25:00|1859.7|1858.9|1858|1857.2|1860|1859.2|1857|1856.2|446
1656898200000|2022-07-04 01:30:00|1858.5|1857.7|1856|1855.2|1859|1858.2|1856|1855.2|986
1656898500000|2022-07-04 01:35:00|1855.5|1854.7|1857.5|1856.7|1858.5|1857.7|1855.5|1854.7|780
1656898800000|2022-07-04 01:40:00|1858|1857.2|1864|1863.2|1864|1863.2|1857.5|1856.7|1376
1656899100000|2022-07-04 01:45:00|1864.5|1863.7|1867.5|1866.7|1868|1867.2|1863|1862.2|1242
1656899400000|2022-07-04 01:50:00|1868|1867.2|1866|1865.2|1868|1867.2|1865.5|1864.7|730
1656899700000|2022-07-04 01:55:00|1865.5|1864.7|1866|1865.2|1867|1866.2|1865|1864.2|605
1656900000000|2022-07-04 02:00:00|1866.5|1865.7|1865|1864.2|1866.5|1865.7|1865|1864.2|645
1656900300000|2022-07-04 02:05:00|1865.5|1864.7|1867.5|1866.7|1868|1867.2|1865|1864.2|333
1656900600000|2022-07-04 02:10:00|1868|1867.2|1866.5|1865.7|1868.5|1867.7|1866.5|1865.7|547
1656900900000|2022-07-04 02:15:00|1867|1866.2|1864|1863.2|1867|1866.2|1863.5|1862.7|471
1656901200000|2022-07-04 02:20:00|1864.5|1863.7|1863.5|1862.7|1864.5|1863.7|1863|1862.2|254
1656901500000|2022-07-04 02:25:00|1864|1863.2|1863.5|1862.7|1864|1863.2|1863|1862.2|238
1656901800000|2022-07-04 02:30:00|1864|1863.2|1861.5|1860.7|1864|1863.2|1861.5|1860.7|268
1656902100000|2022-07-04 02:35:00|1862|1861.2|1861|1860.2|1862.5|1861.7|1860.5|1859.7|283
1656902400000|2022-07-04 02:40:00|1860.7|1859.9|1860|1859.2|1863|1862.2|1860|1859.2|252
1656902700000|2022-07-04 02:45:00|1859.5|1858.7|1860.5|1859.7|1860.5|1859.7|1859|1858.2|238
1656903000000|2022-07-04 02:50:00|1860|1859.2|1861|1860.2|1861|1860.2|1860|1859.2|119
1656903300000|2022-07-04 02:55:00|1861.2|1860.4|1861.5|1860.7|1862|1861.2|1860.5|1859.7|185
1656903600000|2022-07-04 03:00:00|1861.2|1860.4|1863|1862.2|1863.5|1862.7|1860|1859.2|189
1656903900000|2022-07-04 03:05:00|1863.5|1862.7|1862.5|1861.7|1863.5|1862.7|1861.5|1860.7|234
1656904200000|2022-07-04 03:10:00|1862.2|1861.4|1862.5|1861.7|1863|1862.2|1862|1861.2|161
1656904500000|2022-07-04 03:15:00|1862.7|1861.9|1862.5|1861.7|1863|1862.2|1862|1861.2|130
1656904800000|2022-07-04 03:20:00|1862|1861.2|1862.5|1861.7|1862.5|1861.7|1862|1861.2|145
1656905100000|2022-07-04 03:25:00|1862|1861.2|1862.5|1861.7|1863|1862.2|1862|1861.2|124
1656905400000|2022-07-04 03:30:00|1863|1862.2|1862.5|1861.7|1863.5|1862.7|1861|1860.2|991
1656905700000|2022-07-04 03:35:00|1862|1861.2|1864.5|1863.7|1864.5|1863.7|1862|1861.2|304
1656906000000|2022-07-04 03:40:00|1864|1863.2|1864|1863.2|1865|1864.2|1864|1863.2|300
1656906300000|2022-07-04 03:45:00|1863.5|1862.7|1863.7|1862.9|1865|1864.2|1863.5|1862.7|305
1656906600000|2022-07-04 03:50:00|1864|1863.2|1864.5|1863.7|1864.5|1863.7|1863.5|1862.7|191
1656906900000|2022-07-04 03:55:00|1864|1863.2|1864|1863.2|1864.5|1863.7|1864|1863.2|190
1656907200000|2022-07-04 04:00:00|1864.5|1863.7|1862|1861.2|1864.5|1863.7|1862|1861.2|273
1656907500000|2022-07-04 04:05:00|1862.5|1861.7|1864|1863.2|1864|1863.2|1862|1861.2|177
1656907800000|2022-07-04 04:10:00|1864.2|1863.4|1864|1863.2|1864.5|1863.7|1863.5|1862.7|162
1656908100000|2022-07-04 04:15:00|1863.5|1862.7|1863|1862.2|1863.5|1862.7|1862.5|1861.7|295
1656908400000|2022-07-04 04:20:00|1862.5|1861.7|1862.5|1861.7|1863|1862.2|1862|1861.2|260
1656908700000|2022-07-04 04:25:00|1862.2|1861.4|1863|1862.2|1863|1862.2|1862|1861.2|163
1656909000000|2022-07-04 04:30:00|1863.5|1862.7|1862.5|1861.7|1863.5|1862.7|1862|1861.2|375
1656909300000|2022-07-04 04:35:00|1863|1862.2|1861.5|1860.7|1863|1862.2|1861.2|1860.4|223
1656909600000|2022-07-04 04:40:00|1862|1861.2|1862.7|1861.9|1863|1862.2|1862|1861.2|246
1656909900000|2022-07-04 04:45:00|1862.5|1861.7|1862.5|1861.7|1863|1862.2|1862.5|1861.7|74
1656910200000|2022-07-04 04:50:00|||||||||17
1656910500000|2022-07-04 04:55:00|1863|1862.2|1863|1862.2|1863|1862.2|1862.5|1861.7|229
1656910800000|2022-07-04 05:00:00|1863.5|1862.7|1864.5|1863.7|1865.5|1864.7|1863|1862.2|750
1656911100000|2022-07-04 05:05:00|1864|1863.2|1865.5|1864.7|1866|1865.2|1864|1863.2|652
1656911400000|2022-07-04 05:10:00|1866|1865.2|1865.5|1864.7|1866.5|1865.7|1865|1864.2|440
1656911700000|2022-07-04 05:15:00|1866|1865.2|1866|1865.2|1866|1865.2|1865|1864.2|196
1656912000000|2022-07-04 05:20:00|1866.2|1865.4|1866.5|1865.7|1867|1866.2|1866|1865.2|514
1656912300000|2022-07-04 05:25:00|1866|1865.2|1866.5|1865.7|1866.5|1865.7|1866|1865.2|114
1656912600000|2022-07-04 05:30:00|1867|1866.2|1868|1867.2|1868.5|1867.7|1867|1866.2|491
1656912900000|2022-07-04 05:35:00|1868.2|1867.4|1868|1867.2|1869|1868.2|1868|1867.2|324
1656913200000|2022-07-04 05:40:00|1868.5|1867.7|1868|1867.2|1868.5|1867.7|1867|1866.2|728
1656913500000|2022-07-04 05:45:00|1867.7|1866.9|1869|1868.2|1869|1868.2|1867.7|1866.9|656
1656913800000|2022-07-04 05:50:00|1868.7|1867.9|1869|1868.2|1869.2|1868.4|1868.5|1867.7|393
1656914100000|2022-07-04 05:55:00|1868.7|1867.9|1869|1868.2|1869.5|1868.7|1868.5|1867.7|1943
1656914400000|2022-07-04 06:00:00|1868.5|1867.7|1870|1869.2|1870|1869.2|1866.5|1865.7|2946
1656914700000|2022-07-04 06:05:00|1870.5|1869.7|1870.2|1868.2|1870.5|1869.7|1869|1868.2|1347
1656915000000|2022-07-04 06:10:00|1870.1|1868.1|1871.5|1869.5|1872.2|1870.2|1869.8|1867.8|3
1656915300000|2022-07-04 06:15:00|1871.4|1869.4|1872.4|1870.4|1872.9|1870.9|1870.9|1868.9|425
1656915600000|2022-07-04 06:20:00|1872.6|1870.6|1871.3|1869.3|1872.6|1870.6|1870.9|1868.9|0
1656915900000|2022-07-04 06:25:00|1871.5|1869.5|1871.3|1869.3|1872.1|1870.1|1871.1|1869.1|0
1656916200000|2022-07-04 06:30:00|1871.2|1869.2|1870.9|1868.9|1871.4|1869.4|1870.5|1868.5|0
1656916500000|2022-07-04 06:35:00|1871.1|1869.1|1870.4|1868.4|1871.5|1869.5|1870.4|1868.4|0
1656916800000|2022-07-04 06:40:00|1870.3|1868.3|1870.3|1868.3|1870.4|1868.4|1869.8|1867.8|0
1656917100000|2022-07-04 06:45:00|1870.1|1868.1|1870.3|1868.3|1870.8|1868.8|1870.1|1868.1|0
1656917400000|2022-07-04 06:50:00|1870.4|1868.4|1870.5|1868.5|1870.7|1868.7|1869.3|1867.3|0
1656917700000|2022-07-04 06:55:00|1870.4|1868.4|1870.4|1868.4|1871.3|1869.3|1869.5|1867.5|0
1656918000000|2022-07-04 07:00:00|1870.5|1868.5|1869.2|1867.2|1871.3|1869.3|1868.6|1866.6|0
1656918300000|2022-07-04 07:05:00|1869.1|1867.1|1869.7|1867.7|1871.4|1869.4|1868.6|1866.6|0
1656918600000|2022-07-04 07:10:00|1869.9|1867.9|1868.8|1866.8|1871.4|1869.4|1868.2|1866.2|0
1656918900000|2022-07-04 07:15:00|1868.6|1866.6|1868.9|1866.9|1869.8|1867.8|1867.2|1865.2|0
1656919200000|2022-07-04 07:20:00|1869.1|1867.1|1870.4|1868.4|1870.4|1868.4|1868.4|1866.4|0
1656919500000|2022-07-04 07:25:00|1870.2|1868.2|1871|1869|1871.4|1869.4|1869|1867|0
1656919800000|2022-07-04 07:30:00|1870.7|1868.7|1868.7|1867.5|1871.2|1870|1868.2|1867|431
1656920100000|2022-07-04 07:35:00|1869.2|1868|1868.2|1867|1869.7|1868.5|1867.7|1866.5|194
1656920400000|2022-07-04 07:40:00|1867.9|1866.7|1868.4|1867.2|1868.7|1867.5|1867.7|1866.5|206
1656920700000|2022-07-04 07:45:00|1868.2|1867|1866.7|1865.5|1868.7|1867.5|1866.2|1865|151
1656921000000|2022-07-04 07:50:00|1867.2|1866|1867.4|1866.2|1867.7|1866.5|1866.7|1865.5|30
1656921300000|2022-07-04 07:55:00|1867.7|1866.5|1868.2|1867|1868.7|1867.5|1867.2|1866|2
1656921600000|2022-07-04 08:00:00|1867.9|1866.7|1868.7|1867.5|1869.2|1868|1867.7|1866.5|52
1656921900000|2022-07-04 08:05:00|1868.2|1867|1868.7|1867.5|1869.2|1868|1867.7|1866.5|51
1656922200000|2022-07-04 08:10:00|1868.4|1867.2|1869.7|1868.5|1869.7|1868.5|1868.4|1867.2|30
1656922500000|2022-07-04 08:15:00|1869.4|1868.2|1869.2|1868|1869.4|1868.2|1868.7|1867.5|31
1656922800000|2022-07-04 08:20:00|1868.9|1867.7|1868.7|1867.5|1869.2|1868|1867.9|1866.7|34
1656923100000|2022-07-04 08:25:00|1868.4|1867.2|1869.7|1868.5|1869.7|1868.5|1868.2|1867|99
1656923400000|2022-07-04 08:30:00|1869.2|1868|1869.2|1868|1869.7|1868.5|1868.7|1867.5|47
1656923700000|2022-07-04 08:35:00|1868.7|1867.5|1868.2|1867|1869.2|1868|1868.2|1867|35
1656924000000|2022-07-04 08:40:00|1868.4|1867.2|1867.7|1866.5|1868.4|1867.2|1867.7|1866.5|27
1656924300000|2022-07-04 08:45:00|1867.4|1866.2|1868.2|1867|1868.7|1867.5|1867.2|1866|48
1656924600000|2022-07-04 08:50:00|1867.9|1866.7|1868.2|1867|1868.2|1867|1867.7|1866.5|61
1656924900000|2022-07-04 08:55:00|1867.9|1866.7|1868.2|1867|1868.7|1867.5|1867.7|1866.5|10
1656925200000|2022-07-04 09:00:00|1868.4|1867.2|1868.7|1867.5|1869.2|1868|1868.4|1867.2|44
1656925500000|2022-07-04 09:05:00|1868.4|1867.2|1869.2|1868|1869.2|1868|1868.2|1867|11
1656925800000|2022-07-04 09:10:00|1869.7|1868.5|1870.7|1869.5|1871.2|1870|1869.2|1868|144
1656926100000|2022-07-04 09:15:00|1870.2|1869|1870.7|1869.5|1871.2|1870|1870.2|1869|76
1656926400000|2022-07-04 09:20:00|1870.9|1869.7|1870.7|1869.5|1871.2|1870|1870.2|1869|22
1656926700000|2022-07-04 09:25:00|1871.2|1870|1870.7|1869.5|1871.2|1870|1870.2|1869|23
1656927000000|2022-07-04 09:30:00|1870.9|1869.7|1873.2|1872|1874.2|1873|1870.2|1869|435
1656927300000|2022-07-04 09:35:00|1873.4|1872.2|1874.7|1873.5|1875.2|1874|1873.2|1872|68
1656927600000|2022-07-04 09:40:00|1874.2|1873|1875.2|1874|1876.2|1875|1874.2|1873|61
1656927900000|2022-07-04 09:45:00|1874.7|1873.5|1874.7|1873.5|1875.2|1874|1874.7|1873.5|64
1656928200000|2022-07-04 09:50:00|1875.2|1874|1875.7|1874.5|1876.2|1875|1874.7|1873.5|114
1656928500000|2022-07-04 09:55:00|1875.9|1874.7|1875.2|1874|1875.9|1874.7|1874.7|1873.5|30
1656928800000|2022-07-04 10:00:00|1874.9|1873.7|1874.2|1873|1875.2|1874|1873.7|1872.5|82
1656929100000|2022-07-04 10:05:00|1873.7|1872.5|1873.7|1872.5|1874.2|1873|1873.2|1872|6
1656929400000|2022-07-04 10:10:00|1873.4|1872.2|1873.7|1872.5|1873.7|1872.5|1873.2|1872|24
1656929700000|2022-07-04 10:15:00|1873.2|1872|1873.7|1872.5|1874.2|1873|1873.2|1872|23
1656930000000|2022-07-04 10:20:00|1873.2|1872|1873.7|1872.5|1873.7|1872.5|1873.2|1872|22
1656930300000|2022-07-04 10:25:00|1874.2|1873|1874.7|1873.5|1875.2|1874|1874.2|1873|48
1656930600000|2022-07-04 10:30:00|1874.9|1873.7|1874.2|1873|1875.2|1874|1874.2|1873|18
1656930900000|2022-07-04 10:35:00|1874.4|1873.2|1875.2|1874|1875.7|1874.5|1874.2|1873|54
1656931200000|2022-07-04 10:40:00|1875.4|1874.2|1875.7|1874.5|1875.7|1874.5|1875.2|1874|32
1656931500000|2022-07-04 10:45:00|1875.2|1874|1875.2|1874|1875.2|1874|1874.7|1873.5|54
1656931800000|2022-07-04 10:50:00|1874.9|1873.7|1875.2|1874|1875.4|1874.2|1874.9|1873.7|35
1656932100000|2022-07-04 10:55:00|1874.7|1873.5|1874.7|1873.5|1874.7|1873.5|1874.2|1873|72
1656932400000|2022-07-04 11:00:00|1874.9|1873.7|1875.2|1874|1875.7|1874.5|1874.9|1873.7|42
1656932700000|2022-07-04 11:05:00|1875.7|1874.5|1875.7|1874.5|1875.7|1874.5|1875.7|1874.5|22
1656933000000|2022-07-04 11:10:00|1875.2|1874|1875.2|1874|1875.7|1874.5|1874.7|1873.5|15
1656933300000|2022-07-04 11:15:00|1874.9|1873.7|1873.7|1872.5|1875.2|1874|1873.7|1872.5|38
1656933600000|2022-07-04 11:20:00|1873.9|1872.7|1873.2|1872|1874.2|1873|1873.2|1872|11
1656933900000|2022-07-04 11:25:00|1873.7|1872.5|1874.2|1873|1874.2|1873|1873.7|1872.5|28
1656934200000|2022-07-04 11:30:00|1874.7|1873.5|1874.7|1873.5|1874.7|1873.5|1874.2|1873|17
1656934500000|2022-07-04 11:35:00|1874.4|1873.2|1874.7|1873.5|1874.7|1873.5|1874.4|1873.2|1
1656934800000|2022-07-04 11:40:00|1875.2|1874|1875.7|1874.5|1876.2|1875|1875.2|1874|47
1656935100000|2022-07-04 11:45:00|1875.4|1874.2|1874.7|1873.5|1875.7|1874.5|1874.7|1873.5|15
1656935400000|2022-07-04 11:50:00|1874.4|1873.2|1873.9|1872.7|1874.4|1873.2|1873.7|1872.5|116
1656935700000|2022-07-04 11:55:00|1873.7|1872.5|1874.7|1873.5|1875.2|1874|1873.7|1872.5|6
1656936000000|2022-07-04 12:00:00|1874.4|1873.2|1874.7|1873.5|1874.7|1873.5|1874.2|1873|7
1656936300000|2022-07-04 12:05:00|1875.2|1874|1875.7|1874.5|1875.7|1874.5|1874.7|1873.5|41
1656936600000|2022-07-04 12:10:00|1875.2|1874|1874.7|1873.5|1875.7|1874.5|1874.2|1873|28
1656936900000|2022-07-04 12:15:00|1874.9|1873.7|1874.2|1873|1875.2|1874|1874.2|1873|7
1656937200000|2022-07-04 12:20:00|1874.4|1873.2|1874.7|1873.5|1874.7|1873.5|1874.2|1873|5
1656937500000|2022-07-04 12:25:00|1874.4|1873.2|1875.2|1874|1875.2|1874|1874.2|1873|45
1656937800000|2022-07-04 12:30:00|1874.7|1873.5|1875.2|1874|1875.2|1874|1874.7|1873.5|31
1656938100000|2022-07-04 12:35:00|1875.4|1874.2|1875.2|1874|1875.7|1874.5|1874.7|1873.5|14
1656938400000|2022-07-04 12:40:00|1875.7|1874.5|1875.7|1874.5|1875.7|1874.5|1875.4|1874.2|25
1656938700000|2022-07-04 12:45:00|1875.4|1874.2|1875.2|1874|1875.7|1874.5|1875.2|1874|15
1656939000000|2022-07-04 12:50:00|1875.4|1874.2|1875.7|1874.5|1875.7|1874.5|1875.2|1874|14
1656939300000|2022-07-04 12:55:00|1875.2|1874|1875.2|1874|1875.2|1874|1875.2|1874|2
1656939600000|2022-07-04 13:00:00|1875.7|1874.5|1875.7|1874.5|1875.7|1874.5|1875.2|1874|8
1656939900000|2022-07-04 13:05:00|1875.2|1874|1875.7|1874.5|1876.2|1875|1875.2|1874|19
1656940200000|2022-07-04 13:10:00|1876.2|1875|1876.7|1875.5|1876.7|1875.5|1875.7|1874.5|39
1656940500000|2022-07-04 13:15:00|1876.2|1875|1876.7|1875.5|1877.2|1876|1876.2|1875|162
1656940800000|2022-07-04 13:20:00|1876.2|1875|1876.7|1875.5|1876.7|1875.5|1876.2|1875|55
1656941100000|2022-07-04 13:25:00|1876.4|1875.2|1876.2|1875|1876.7|1875.5|1876.2|1875|19
1656941400000|2022-07-04 13:30:00|1875.7|1874.5|1874.7|1873.5|1875.7|1874.5|1874.7|1873.5|37
1656941700000|2022-07-04 13:35:00|1874.9|1873.7|1875.2|1874|1875.2|1874|1874.9|1873.7|26
1656942000000|2022-07-04 13:40:00|1875.7|1874.5|1874.7|1873.5|1875.7|1874.5|1874.2|1873|61
1656942300000|2022-07-04 13:45:00|1874.9|1873.7|1874.7|1873.5|1875.2|1874|1874.7|1873.5|16
1656942600000|2022-07-04 13:50:00|1874.9|1873.7|1874.7|1873.5|1874.9|1873.7|1874.2|1873|53
1656942900000|2022-07-04 13:55:00|1874.2|1873|1874.7|1873.5|1875.2|1874|1874.2|1873|10
1656943200000|2022-07-04 14:00:00|1873.7|1872.5|1873.7|1872.5|1874.7|1873.5|1873.2|1872|172
1656943500000|2022-07-04 14:05:00|1873.4|1872.2|1872.7|1871.5|1873.7|1872.5|1872.2|1871|33
1656943800000|2022-07-04 14:10:00|1872.9|1871.7|1871.7|1870.5|1873.2|1872|1871.7|1870.5|42
1656944100000|2022-07-04 14:15:00|1871.9|1870.7|1872.7|1871.5|1872.7|1871.5|1871.7|1870.5|21
1656944400000|2022-07-04 14:20:00|1872.2|1871|1872.7|1871.5|1873.2|1872|1872.2|1871|128
1656944700000|2022-07-04 14:25:00|1872.9|1871.7|1873.2|1872|1873.2|1872|1872.7|1871.5|110
1656945000000|2022-07-04 14:30:00|1872.9|1871.7|1873.2|1872|1873.2|1872|1872.2|1871|173
1656945300000|2022-07-04 14:35:00|1872.9|1871.7|1872.7|1871.5|1873.2|1872|1871.7|1870.5|108
1656945600000|2022-07-04 14:40:00|1872.9|1871.7|1873.2|1872|1873.2|1872|1872.4|1871.2|30
1656945900000|2022-07-04 14:45:00|1873.4|1872.2|1872.7|1871.5|1873.4|1872.2|1872.7|1871.5|130
1656946200000|2022-07-04 14:50:00|1872.9|1871.7|1874.2|1873|1874.2|1873|1872.7|1871.5|23
1656946500000|2022-07-04 14:55:00|1873.9|1872.7|1874.7|1873.5|1875.2|1874|1873.9|1872.7|168
1656946800000|2022-07-04 15:00:00|1874.9|1873.7|1875.2|1874|1875.7|1874.5|1874.7|1873.5|77
1656947100000|2022-07-04 15:05:00|1875.7|1874.5|1875.7|1874.5|1875.7|1874.5|1875.2|1874|71
1656947400000|2022-07-04 15:10:00|||||||||25
1656947700000|2022-07-04 15:15:00|1875.4|1874.2|1875.7|1874.5|1875.7|1874.5|1875.2|1874|27
1656948000000|2022-07-04 15:20:00|1876.2|1875|1875.7|1874.5|1876.2|1875|1875.4|1874.2|19
1656948300000|2022-07-04 15:25:00|1875.4|1874.2|1875.2|1874|1875.7|1874.5|1874.7|1873.5|45
1656948600000|2022-07-04 15:30:00|1874.7|1873.5|1874.2|1873|1875.2|1874|1874.2|1873|103
1656948900000|2022-07-04 15:35:00|1873.7|1872.5|1873.7|1872.5|1874.2|1873|1873.7|1872.5|38
1656949200000|2022-07-04 15:40:00|1874.2|1873|1874.2|1873|1874.2|1873|1873.7|1872.5|9
1656949500000|2022-07-04 15:45:00|1873.7|1872.5|1874.2|1873|1874.2|1873|1873.7|1872.5|48
1656949800000|2022-07-04 15:50:00|1873.9|1872.7|1873.7|1872.5|1874.2|1873|1873.7|1872.5|36
1656950100000|2022-07-04 15:55:00|1874.2|1873|1873.7|1872.5|1874.2|1873|1873.2|1872|57
1656950400000|2022-07-04 16:00:00|1873.4|1872.2|1873.4|1872.2|1873.7|1872.5|1873.2|1872|22
1656950700000|2022-07-04 16:05:00|1873.7|1872.5|1874.7|1873.5|1874.7|1873.5|1873.7|1872.5|63
1656951000000|2022-07-04 16:10:00|||||||||43
1656951300000|2022-07-04 16:15:00|1875.2|1874|1874.7|1873.5|1875.2|1874|1874.7|1873.5|29
1656951600000|2022-07-04 16:20:00|||||||||13
1656951900000|2022-07-04 16:25:00|1874.2|1873|1875.7|1874.5|1875.7|1874.5|1874.2|1873|36
1656952200000|2022-07-04 16:30:00|1875.2|1874|1874.9|1873.7|1875.2|1874|1874.7|1873.5|13
1656952500000|2022-07-04 16:35:00|1875.2|1874|1875.2|1874|1875.2|1874|1874.9|1873.7|0
1656952800000|2022-07-04 16:40:00|1875.4|1874.2|1875.2|1874|1875.7|1874.5|1875.2|1874|10
1656953100000|2022-07-04 16:45:00|1875.4|1874.2|1875.7|1874.5|1875.7|1874.5|1875.2|1874|7
1656953400000|2022-07-04 16:50:00|1875.4|1874.2|1875.7|1874.5|1875.7|1874.5|1875.2|1874|5
1656953700000|2022-07-04 16:55:00|1875.4|1874.2|1875.2|1874|1875.4|1874.2|1875.2|1874|20
1656954000000|2022-07-04 17:00:00|||||||||5
1656954300000|2022-07-04 17:05:00|||||||||1
1656954600000|2022-07-04 17:10:00|1874.9|1873.7|1874.9|1873.7|1874.9|1873.7|1874.9|1873.7|6
1656955200000|2022-07-04 17:20:00|||||||||1
1656955500000|2022-07-04 17:25:00|||||||||1
1656955800000|2022-07-04 17:30:00|1874.7|1873.5|1874.9|1873.7|1874.9|1873.7|1874.7|1873.5|1
1656956700000|2022-07-04 17:45:00|1875.4|1874.2|1875.4|1874.2|1875.4|1874.2|1875.4|1874.2|12
1656957000000|2022-07-04 17:50:00|1875.7|1874.5|1875.7|1874.5|1875.9|1874.7|1875.7|1874.5|13
1656957300000|2022-07-04 17:55:00|||||||||16
1656957600000|2022-07-04 18:00:00|1875.4|1874.2|1875.4|1874.2|1875.4|1874.2|1875.4|1874.2|6
1656957900000|2022-07-04 18:05:00|||||||||2
1656959400000|2022-07-04 18:30:00|1875.2|1874|1875.2|1874|1875.2|1874|1875.2|1874|0
1656961200000|2022-07-04 19:00:00|||||||||1
1656962700000|2022-07-04 19:25:00|||||||||2
1656963900000|2022-07-04 19:45:00|1874.7|1873.5|1874.7|1873.5|1874.7|1873.5|1874.7|1873.5|4
1656964500000|2022-07-04 19:55:00|||||||||1
1656964800000|2022-07-04 20:00:00|||||||||1
1656967200000|2022-07-04 20:40:00|||||||||3
1656967500000|2022-07-04 20:45:00|1875.2|1874|1874.2|1873|1875.2|1874|1874.2|1873|50
1656967800000|2022-07-04 20:50:00|1874.4|1873.2|1875.1|1873.1|1875.1|1873.2|1874.4|1873.1|0
1656968100000|2022-07-04 20:55:00|1875.2|1873.2|1875.5|1873.5|1875.5|1873.5|1875.1|1873.1|0
1656968400000|2022-07-04 21:00:00|||||||||1
1656972000000|2022-07-04 22:00:00|1875.8|1873.8|1878.9|1876.9|1879.3|1877.3|1875.1|1873.1|0
1656972300000|2022-07-04 22:05:00|1879|1877|1880.1|1878.1|1880.7|1878.7|1878.9|1876.9|0
1656972600000|2022-07-04 22:10:00|1879.9|1877.9|1881.1|1879.1|1881.1|1879.1|1879.9|1877.9|0
1656972900000|2022-07-04 22:15:00|1880.9|1878.9|1880.5|1878.5|1880.9|1878.9|1880.2|1878.2|0
1656973200000|2022-07-04 22:20:00|1880.6|1878.6|1881|1879|1881|1879|1880.6|1878.6|0
1656973500000|2022-07-04 22:25:00|1880.9|1878.9|1880.6|1878.6|1880.9|1878.9|1880.6|1878.6|0
1656973800000|2022-07-04 22:30:00|1880.8|1878.8|1881.7|1879.7|1881.9|1879.9|1880.8|1878.8|0
1656974100000|2022-07-04 22:35:00|1881.5|1879.5|1881|1879|1881.5|1879.5|1880.7|1878.7|0
1656974400000|2022-07-04 22:40:00|1881.1|1879.1|1882.5|1880.5|1882.5|1880.5|1880.6|1878.6|0
1656974700000|2022-07-04 22:45:00|1882.4|1880.4|1882.4|1880.4|1882.5|1880.5|1881.8|1879.8|0
1656975000000|2022-07-04 22:50:00|1882.3|1880.3|1882.5|1880.5|1882.6|1880.6|1882.1|1880.1|0
1656975300000|2022-07-04 22:55:00|1882.7|1880.7|1883.4|1881.4|1884.2|1882.2|1882.5|1880.5|0
1656975600000|2022-07-04 23:00:00|1883.5|1881.5|1885.1|1883.1|1885.1|1883.1|1883.4|1881.4|0
1656975900000|2022-07-04 23:05:00|1885.3|1883.3|1888.1|1886.1|1889.2|1887.2|1885.3|1883.3|0
1656976200000|2022-07-04 23:10:00|1888.3|1886.3|1888.3|1886.3|1888.8|1886.8|1887.5|1885.5|0
1656976500000|2022-07-04 23:15:00|1888.2|1886.2|1888.9|1886.9|1889.5|1887.5|1887.2|1885.2|0
1656976800000|2022-07-04 23:20:00|1889|1887|1888.5|1886.5|1889.3|1887.3|1888.3|1886.3|0
1656977100000|2022-07-04 23:25:00|1888.6|1886.6|1887.6|1885.6|1889|1887|1887.2|1885.2|0
1656977400000|2022-07-04 23:30:00|1887.7|1885.7|1885.9|1883.9|1888.4|1886.4|1885.7|1883.7|0
1656977700000|2022-07-04 23:35:00|1885.7|1883.7|1887|1885|1887.3|1885.3|1885.7|1883.7|0
1656978000000|2022-07-04 23:40:00|1887.1|1885.1|1887.2|1885.2|1888.4|1886.4|1886.8|1884.8|0
1656978300000|2022-07-04 23:45:00|1887|1885|1882.7|1881.5|1887|1885|1881.7|1880.5|1435
1656978600000|2022-07-04 23:50:00|1883.2|1882|1882.7|1881.5|1883.2|1882|1881.2|1880|1164
1656978900000|2022-07-04 23:55:00|1883.2|1882|1883.2|1882|1884.2|1883|1882.2|1881|955
1656979200000|2022-07-05 00:00:00|1883|1882.2|1880|1879.2|1883|1882.2|1877|1876.2|2162
1656979500000|2022-07-05 00:05:00|1880.5|1879.7|1881|1880.2|1885|1884.2|1880.5|1879.7|1587
1656979800000|2022-07-05 00:10:00|1881.2|1880.4|1883|1882.2|1886|1885.2|1881|1880.2|1035
1656980100000|2022-07-05 00:15:00|1883.5|1882.7|1883|1882.2|1884.5|1883.7|1882.5|1881.7|450
1656980400000|2022-07-05 00:20:00|1882.5|1881.7|1879.2|1878.4|1883.5|1882.7|1879|1878.2|468
1656980700000|2022-07-05 00:25:00|1879.5|1878.7|1881|1880.2|1881.5|1880.7|1879|1878.2|502
1656981000000|2022-07-05 00:30:00|1881.2|1880.4|1882.5|1881.7|1884|1883.2|1880.5|1879.7|1130
1656981300000|2022-07-05 00:35:00|1882.7|1881.9|1881.5|1880.7|1882.7|1881.9|1880.5|1879.7|384
1656981600000|2022-07-05 00:40:00|1881|1880.2|1882.5|1881.7|1882.5|1881.7|1880.5|1879.7|298
1656981900000|2022-07-05 00:45:00|1883|1882.2|1883|1882.2|1884.5|1883.7|1882.5|1881.7|904
1656982200000|2022-07-05 00:50:00|1883.5|1882.7|1883|1882.2|1884|1883.2|1882.5|1881.7|901
1656982500000|2022-07-05 00:55:00|1882.5|1881.7|1882|1881.2|1883|1882.2|1881|1880.2|392
1656982800000|2022-07-05 01:00:00|1882.5|1881.7|1878.5|1877.7|1882.5|1881.7|1878.5|1877.7|659
1656983100000|2022-07-05 01:05:00|1879|1878.2|1875.7|1874.9|1879.5|1878.7|1875.7|1874.9|685
1656983400000|2022-07-05 01:10:00|1876|1875.2|1876.5|1875.7|1877.5|1876.7|1875.5|1874.7|615
1656983700000|2022-07-05 01:15:00|1876|1875.2|1879.5|1878.7|1879.5|1878.7|1875.5|1874.7|1259
1656984000000|2022-07-05 01:20:00|1879.2|1878.4|1878|1877.2|1879.5|1878.7|1876.5|1875.7|846
1656984300000|2022-07-05 01:25:00|1877.5|1876.7|1878.5|1877.7|1879|1878.2|1877.5|1876.7|299
1656984600000|2022-07-05 01:30:00|1878.7|1877.9|1879|1878.2|1880|1879.2|1878|1877.2|417
1656984900000|2022-07-05 01:35:00|1879.5|1878.7|1881|1880.2|1881.5|1880.7|1879|1878.2|512
1656985200000|2022-07-05 01:40:00|1881.5|1880.7|1881.5|1880.7|1882.5|1881.7|1880.5|1879.7|521
1656985500000|2022-07-05 01:45:00|1881.2|1880.4|1879|1878.2|1882|1881.2|1878.5|1877.7|356
1656985800000|2022-07-05 01:50:00|1879.2|1878.4|1876.5|1875.7|1880|1879.2|1876|1875.2|429
1656986100000|2022-07-05 01:55:00|1876.2|1875.4|1879.5|1878.7|1880.2|1879.4|1876|1875.2|366
1656986400000|2022-07-05 02:00:00|1879|1878.2|1880|1879.2|1880|1879.2|1878|1877.2|246
1656986700000|2022-07-05 02:05:00|1879.5|1878.7|1878.5|1877.7|1879.5|1878.7|1878.5|1877.7|186
1656987000000|2022-07-05 02:10:00|1879|1878.2|1879|1878.2|1879.5|1878.7|1878.5|1877.7|108
1656987300000|2022-07-05 02:15:00|1878.5|1877.7|1878.5|1877.7|1879|1878.2|1878.5|1877.7|42
1656987600000|2022-07-05 02:20:00|1878|1877.2|1878.5|1877.7|1879|1878.2|1878|1877.2|122
1656987900000|2022-07-05 02:25:00|1878|1877.2|1877|1876.2|1878.5|1877.7|1876.5|1875.7|371
1656988200000|2022-07-05 02:30:00|1876.5|1875.7|1873|1872.2|1877|1876.2|1872.5|1871.7|502
1656988500000|2022-07-05 02:35:00|1872.7|1871.9|1874|1873.2|1874.5|1873.7|1872.7|1871.9|297
1656988800000|2022-07-05 02:40:00|1874.5|1873.7|1875.5|1874.7|1875.5|1874.7|1874.5|1873.7|185
1656989100000|2022-07-05 02:45:00|1875|1874.2|1874|1873.2|1876.2|1875.4|1874|1873.2|137
1656989400000|2022-07-05 02:50:00|1873.7|1872.9|1874|1873.2|1875|1874.2|1873.7|1872.9|142
1656989700000|2022-07-05 02:55:00|1873.5|1872.7|1873.5|1872.7|1873.5|1872.7|1872|1871.2|370
1656990000000|2022-07-05 03:00:00|1873|1872.2|1874.5|1873.7|1875|1874.2|1873|1872.2|268
1656990300000|2022-07-05 03:05:00|1875|1874.2|1874|1873.2|1875|1874.2|1873|1872.2|195
1656990600000|2022-07-05 03:10:00|1874.5|1873.7|1873.5|1872.7|1874.5|1873.7|1872.5|1871.7|112
1656990900000|2022-07-05 03:15:00|1873|1872.2|1874|1873.2|1874.5|1873.7|1873|1872.2|183
1656991200000|2022-07-05 03:20:00|1874.5|1873.7|1874.5|1873.7|1875.5|1874.7|1874|1873.2|287
1656991500000|2022-07-05 03:25:00|1874|1873.2|1874.5|1873.7|1874.5|1873.7|1874|1873.2|127
1656991800000|2022-07-05 03:30:00|1875|1874.2|1874.5|1873.7|1876|1875.2|1873.5|1872.7|609
1656992100000|2022-07-05 03:35:00|1874|1873.2|1874|1873.2|1876|1875.2|1874|1873.2|313
1656992400000|2022-07-05 03:40:00|1874.5|1873.7|1875|1874.2|1875.5|1874.7|1874|1873.2|348
1656992700000|2022-07-05 03:45:00|1875.5|1874.7|1875|1874.2|1875.5|1874.7|1874|1873.2|213
1656993000000|2022-07-05 03:50:00|1874.5|1873.7|1872.5|1871.7|1875|1874.2|1872|1871.2|259
1656993300000|2022-07-05 03:55:00|1872|1871.2|1872|1871.2|1872.5|1871.7|1871.7|1870.9|138
1656993600000|2022-07-05 04:00:00|1872.5|1871.7|1873.5|1872.7|1873.5|1872.7|1872.5|1871.7|151
1656993900000|2022-07-05 04:05:00|1873|1872.2|1873|1872.2|1873.5|1872.7|1872|1871.2|149
1656994200000|2022-07-05 04:10:00|1872.5|1871.7|1873|1872.2|1873.5|1872.7|1872.5|1871.7|254
1656994500000|2022-07-05 04:15:00|1873.5|1872.7|1873|1872.2|1873.5|1872.7|1872|1871.2|380
1656994800000|2022-07-05 04:20:00|1872.5|1871.7|1873|1872.2|1873.5|1872.7|1872.5|1871.7|153
1656995100000|2022-07-05 04:25:00|1873.5|1872.7|1874|1873.2|1874.5|1873.7|1873|1872.2|201
1656995400000|2022-07-05 04:30:00|1874.5|1873.7|1876|1875.2|1876.5|1875.7|1874|1873.2|531
1656995700000|2022-07-05 04:35:00|1876.5|1875.7|1875|1874.2|1876.5|1875.7|1875|1874.2|320
1656996000000|2022-07-05 04:40:00|1874.5|1873.7|1875.5|1874.7|1876|1875.2|1874.5|1873.7|232
1656996300000|2022-07-05 04:45:00|1876|1875.2|1875.5|1874.7|1876.5|1875.7|1875.5|1874.7|112
1656996600000|2022-07-05 04:50:00|1875|1874.2|1875.5|1874.7|1876|1875.2|1875|1874.2|138
1656996900000|2022-07-05 04:55:00|1876|1875.2|1876.5|1875.7|1876.5|1875.7|1876|1875.2|341
1656997200000|2022-07-05 05:00:00|1877|1876.2|1878|1877.2|1878|1877.2|1876.5|1875.7|581
1656997500000|2022-07-05 05:05:00|1878.5|1877.7|1879|1878.2|1879|1878.2|1877.5|1876.7|527
1656997800000|2022-07-05 05:10:00|1878.5|1877.7|1879|1878.2|1880|1879.2|1878.5|1877.7|539
1656998100000|2022-07-05 05:15:00|1879.5|1878.7|1878.5|1877.7|1879.5|1878.7|1878.5|1877.7|280
1656998400000|2022-07-05 05:20:00|1878|1877.2|1879|1878.2|1879|1878.2|1878|1877.2|307
1656998700000|2022-07-05 05:25:00|1878.7|1877.9|1879|1878.2|1879|1878.2|1878.5|1877.7|186
1656999000000|2022-07-05 05:30:00|1879.5|1878.7|1878.5|1877.7|1879.5|1878.7|1878.5|1877.7|431
1656999300000|2022-07-05 05:35:00|1879|1878.2|1878|1877.2|1880|1879.2|1878|1877.2|749
1656999600000|2022-07-05 05:40:00|1877.5|1876.7|1878.5|1877.7|1878.5|1877.7|1877.5|1876.7|456
1656999900000|2022-07-05 05:45:00|1879|1878.2|1879|1878.2|1879.5|1878.7|1878.5|1877.7|471
1657000200000|2022-07-05 05:50:00|1878.5|1877.7|1879|1878.2|1879|1878.2|1878.2|1877.4|305
1657000500000|2022-07-05 05:55:00|1878.7|1877.9|1879|1878.2|1880|1879.2|1878.5|1877.7|2420
1657000800000|2022-07-05 06:00:00|1879.5|1878.7|1878|1877.2|1880|1879.2|1877.5|1876.7|3340
1657001100000|2022-07-05 06:05:00|1877.5|1876.7|1877.1|1875.1|1878|1877.2|1876|1875.1|1129
1657001400000|2022-07-05 06:10:00|1877.2|1875.2|1877.4|1875.4|1877.5|1875.5|1876.4|1874.4|0
1657001700000|2022-07-05 06:15:00|1877.2|1875.2|1878.1|1876.1|1878.3|1876.3|1876.8|1874.8|576
1657002000000|2022-07-05 06:20:00|1877.9|1875.9|1877|1875|1878.1|1876.1|1877|1875|0
1657002300000|2022-07-05 06:25:00|1877.1|1875.1|1877.6|1875.6|1877.9|1875.9|1877|1875|0
1657002600000|2022-07-05 06:30:00|1877.8|1875.8|1878.3|1876.3|1878.8|1876.8|1877.5|1875.5|0
1657002900000|2022-07-05 06:35:00|1878.5|1876.5|1878.8|1876.8|1879|1877|1878.4|1876.4|0
1657003200000|2022-07-05 06:40:00|1879|1877|1879.8|1877.8|1879.9|1877.9|1878.8|1876.8|0
1657003500000|2022-07-05 06:45:00|1879.9|1877.9|1878.4|1876.4|1879.9|1877.9|1878.2|1876.2|0
1657003800000|2022-07-05 06:50:00|1878.2|1876.2|1878|1876|1878.4|1876.4|1877.6|1875.6|0
1657004100000|2022-07-05 06:55:00|1877.9|1875.9|1878.6|1876.6|1879.1|1877.1|1877.7|1875.7|0
1657004400000|2022-07-05 07:00:00|1878.8|1876.8|1877.2|1875.2|1878.9|1876.9|1876.5|1874.5|0
1657004700000|2022-07-05 07:05:00|1877|1875|1875|1873|1877.2|1875.2|1874.6|1872.6|0
1657005000000|2022-07-05 07:10:00|1874.9|1872.9|1875|1873|1875.7|1873.7|1873.3|1871.3|0
1657005300000|2022-07-05 07:15:00|1874.7|1872.7|1876|1874|1876.7|1874.7|1874.6|1872.6|0
1657005600000|2022-07-05 07:20:00|1876.2|1874.2|1875.5|1873.5|1877.3|1875.3|1875.1|1873.1|0
1657005900000|2022-07-05 07:25:00|1875.2|1873.2|1876.1|1874.1|1877.1|1875.1|1875.2|1873.2|0
1657006200000|2022-07-05 07:30:00|1875.8|1873.8|1876.2|1875|1877.2|1876|1874.7|1873.5|328
1657006500000|2022-07-05 07:35:00|1875.7|1874.5|1873.4|1872.2|1875.9|1874.7|1873.2|1872|145
1657006800000|2022-07-05 07:40:00|1873.7|1872.5|1874.2|1873|1874.7|1873.5|1873.7|1872.5|95
1657007100000|2022-07-05 07:45:00|1873.7|1872.5|1874.7|1873.5|1874.9|1873.7|1873.7|1872.5|93
1657007400000|2022-07-05 07:50:00|1874.2|1873|1873.2|1872|1874.7|1873.5|1872.7|1871.5|273
1657007700000|2022-07-05 07:55:00|1873.4|1872.2|1872.4|1871.2|1874.2|1873|1872.2|1871|114
1657008000000|2022-07-05 08:00:00|1872.2|1871|1873.2|1872|1873.7|1872.5|1872.2|1871|66
1657008300000|2022-07-05 08:05:00|1872.9|1871.7|1870.2|1869|1873.7|1872.5|1869.7|1868.5|154
1657008600000|2022-07-05 08:10:00|1870.7|1869.5|1869.2|1868|1870.7|1869.5|1868.7|1867.5|163
1657008900000|2022-07-05 08:15:00|1868.7|1867.5|1866.7|1865.5|1868.9|1867.7|1866.7|1865.5|268
1657009200000|2022-07-05 08:20:00|1866.2|1865|1865.4|1864.2|1867.4|1866.2|1864.7|1863.5|315
1657009500000|2022-07-05 08:25:00|1865.7|1864.5|1863.7|1862.5|1865.7|1864.5|1862.9|1861.7|246
1657009800000|2022-07-05 08:30:00|1863.2|1862|1864.2|1863|1865.2|1864|1862.7|1861.5|208
1657010100000|2022-07-05 08:35:00|1863.7|1862.5|1862.2|1861|1864.2|1863|1861.7|1860.5|132
1657010400000|2022-07-05 08:40:00|1862.4|1861.2|1862.4|1861.2|1863.7|1862.5|1861.2|1860|149
1657010700000|2022-07-05 08:45:00|1862.2|1861|1860.7|1859.5|1862.2|1861|1859.7|1858.5|132
1657011000000|2022-07-05 08:50:00|1860.4|1859.2|1860.4|1859.2|1861.7|1860.5|1859.7|1858.5|63
1657011300000|2022-07-05 08:55:00|1860.2|1859|1860.7|1859.5|1861.2|1860|1859.7|1858.5|54
1657011600000|2022-07-05 09:00:00|1861.2|1860|1862.2|1861|1862.7|1861.5|1860.2|1859|145
1657011900000|2022-07-05 09:05:00|1861.7|1860.5|1859.4|1858.2|1861.7|1860.5|1859.2|1858|98
1657012200000|2022-07-05 09:10:00|1859.7|1858.5|1860.7|1859.5|1861.2|1860|1858.7|1857.5|134
1657012500000|2022-07-05 09:15:00|1860.2|1859|1860.2|1859|1861.7|1860.5|1860.2|1859|245
1657012800000|2022-07-05 09:20:00|1860.4|1859.2|1860.2|1859|1860.7|1859.5|1859.7|1858.5|27
1657013100000|2022-07-05 09:25:00|1860.7|1859.5|1859.7|1858.5|1860.7|1859.5|1859.7|1858.5|113
1657013400000|2022-07-05 09:30:00|1859.4|1858.2|1858.9|1857.7|1860.2|1859|1858.2|1857|188
1657013700000|2022-07-05 09:35:00|1859.2|1858|1861.2|1860|1861.2|1860|1858.7|1857.5|277
1657014000000|2022-07-05 09:40:00|1861.7|1860.5|1861.7|1860.5|1862.2|1861|1860.7|1859.5|167
1657014300000|2022-07-05 09:45:00|1861.9|1860.7|1860.7|1859.5|1861.9|1860.7|1859.7|1858.5|150
1657014600000|2022-07-05 09:50:00|1861.2|1860|1861.7|1860.5|1861.7|1860.5|1860.7|1859.5|95
1657014900000|2022-07-05 09:55:00|1861.9|1860.7|1863.2|1862|1863.4|1862.2|1861.2|1860|430
1657015200000|2022-07-05 10:00:00|1862.7|1861.5|1863.2|1862|1863.2|1862|1862.2|1861|73
1657015500000|2022-07-05 10:05:00|1863.7|1862.5|1864.7|1863.5|1864.7|1863.5|1863.7|1862.5|65
1657015800000|2022-07-05 10:10:00|1864.4|1863.2|1865.4|1864.2|1866.2|1865|1864.2|1863|238
1657016100000|2022-07-05 10:15:00|1865.2|1864|1864.2|1863|1865.2|1864|1864.2|1863|70
1657016400000|2022-07-05 10:20:00|1864.7|1863.5|1864.7|1863.5|1864.7|1863.5|1864.2|1863|46
1657016700000|2022-07-05 10:25:00|1864.4|1863.2|1863.7|1862.5|1864.7|1863.5|1863.7|1862.5|41
1657017000000|2022-07-05 10:30:00|1864.2|1863|1865.2|1864|1865.2|1864|1864.2|1863|58
1657017300000|2022-07-05 10:35:00|1864.9|1863.7|1864.7|1863.5|1865.2|1864|1864.2|1863|51
1657017600000|2022-07-05 10:40:00|1864.4|1863.2|1864.7|1863.5|1864.7|1863.5|1864.2|1863|81
1657017900000|2022-07-05 10:45:00|1864.4|1863.2|1865.2|1864|1865.2|1864|1864.2|1863|96
1657018200000|2022-07-05 10:50:00|1865.7|1864.5|1866.2|1865|1866.7|1865.5|1865.7|1864.5|80
1657018500000|2022-07-05 10:55:00|1866.4|1865.2|1865.2|1864|1866.4|1865.2|1864.7|1863.5|208
1657018800000|2022-07-05 11:00:00|1865.7|1864.5|1865.2|1864|1866.2|1865|1864.7|1863.5|212
1657019100000|2022-07-05 11:05:00|1865.7|1864.5|1864.7|1863.5|1865.7|1864.5|1864.2|1863|104
1657019400000|2022-07-05 11:10:00|1865.2|1864|1864.7|1863.5|1865.7|1864.5|1864.2|1863|75
1657019700000|2022-07-05 11:15:00|1864.4|1863.2|1863.7|1862.5|1864.7|1863.5|1863.2|1862|83
1657020000000|2022-07-05 11:20:00|1863.2|1862|1863.2|1862|1863.7|1862.5|1863.2|1862|36
1657020300000|2022-07-05 11:25:00|1863.4|1862.2|1863.7|1862.5|1863.7|1862.5|1863.2|1862|27
1657020600000|2022-07-05 11:30:00|1863.2|1862|1862.7|1861.5|1863.7|1862.5|1862.7|1861.5|119
1657020900000|2022-07-05 11:35:00|1862.4|1861.2|1862.7|1861.5|1862.7|1861.5|1862.2|1861|44
1657021200000|2022-07-05 11:40:00|1863.2|1862|1861.2|1860|1863.2|1862|1860.9|1859.7|132
1657021500000|2022-07-05 11:45:00|1860.9|1859.7|1859.2|1858|1861.2|1860|1859.2|1858|174
1657021800000|2022-07-05 11:50:00|1858.7|1857.5|1858.2|1857|1859.7|1858.5|1858.2|1857|152
1657022100000|2022-07-05 11:55:00|1858.4|1857.2|1857.7|1856.5|1858.7|1857.5|1857.2|1856|98
1657022400000|2022-07-05 12:00:00|1858.2|1857|1855.7|1854.5|1858.2|1857|1855.7|1854.5|223
1657022700000|2022-07-05 12:05:00|1855.4|1854.2|1853.7|1852.5|1855.9|1854.7|1853.2|1852|151
1657023000000|2022-07-05 12:10:00|1853.4|1852.2|1852.7|1851.5|1854.7|1853.5|1852.2|1851|163
1657023300000|2022-07-05 12:15:00|1852.4|1851.2|1853.2|1852|1853.9|1852.7|1852.2|1851|196
1657023600000|2022-07-05 12:20:00|1852.9|1851.7|1852.7|1851.5|1853.7|1852.5|1851.2|1850|233
1657023900000|2022-07-05 12:25:00|1852.4|1851.2|1853.9|1852.7|1854.2|1853|1852.2|1851|148
1657024200000|2022-07-05 12:30:00|1853.7|1852.5|1853.7|1852.5|1853.9|1852.7|1852.2|1851|117
1657024500000|2022-07-05 12:35:00|1853.4|1852.2|1853.7|1852.5|1853.9|1852.7|1851.7|1850.5|158
1657024800000|2022-07-05 12:40:00|1853.2|1852|1854.2|1853|1854.7|1853.5|1853.2|1852|91
1657025100000|2022-07-05 12:45:00|1854.4|1853.2|1853.7|1852.5|1854.4|1853.2|1852.7|1851.5|140
1657025400000|2022-07-05 12:50:00|1853.2|1852|1852.7|1851.5|1853.7|1852.5|1852.2|1851|63
1657025700000|2022-07-05 12:55:00|1852.2|1851|1851.2|1850|1852.7|1851.5|1850.7|1849.5|102
1657026000000|2022-07-05 13:00:00|1851.7|1850.5|1851.7|1850.5|1852.2|1851|1850.7|1849.5|96
1657026300000|2022-07-05 13:05:00|1851.4|1850.2|1850.7|1849.5|1851.7|1850.5|1850.2|1849|97
1657026600000|2022-07-05 13:10:00|1850.2|1849|1851.7|1850.5|1851.7|1850.5|1849.7|1848.5|89
1657026900000|2022-07-05 13:15:00|1851.4|1850.2|1850.7|1849.5|1851.9|1850.7|1850.2|1849|75
1657027200000|2022-07-05 13:20:00|1850.2|1849|1851.2|1850|1851.2|1850|1850.2|1849|35
1657027500000|2022-07-05 13:25:00|1850.9|1849.7|1851.2|1850|1852.2|1851|1850.7|1849.5|161
1657027800000|2022-07-05 13:30:00|1851.7|1850.5|1849.7|1848.5|1852.7|1851.5|1848.2|1847|612
1657028100000|2022-07-05 13:35:00|1849.2|1848|1847.7|1846.5|1850.7|1849.5|1847.7|1846.5|350
1657028400000|2022-07-05 13:40:00|1847.9|1846.7|1848.9|1847.7|1851.2|1850|1847.7|1846.5|508
1657028700000|2022-07-05 13:45:00|1848.7|1847.5|1850.2|1849|1852.2|1851|1848.2|1847|450
1657029000000|2022-07-05 13:50:00|1850.7|1849.5|1849.9|1848.7|1851.2|1850|1849.2|1848|157
1657029300000|2022-07-05 13:55:00|1849.7|1848.5|1849.7|1848.5|1850.2|1849|1847.7|1846.5|139
1657029600000|2022-07-05 14:00:00|1849.4|1848.2|1848.2|1847|1851.7|1850.5|1847.2|1846|320
1657029900000|2022-07-05 14:05:00|1847.7|1846.5|1848.7|1847.5|1848.9|1847.7|1847.2|1846|453
1657030200000|2022-07-05 14:10:00|1848.2|1847|1851.7|1850.5|1851.7|1850.5|1847.7|1846.5|310
1657030500000|2022-07-05 14:15:00|1851.4|1850.2|1851.2|1850|1851.7|1850.5|1850.2|1849|176
1657030800000|2022-07-05 14:20:00|1851.4|1850.2|1851.7|1850.5|1853.2|1852|1851.2|1850|139
1657031100000|2022-07-05 14:25:00|1851.4|1850.2|1851.2|1850|1851.7|1850.5|1849.7|1848.5|181
1657031400000|2022-07-05 14:30:00|1850.7|1849.5|1852.7|1851.5|1853.2|1852|1850.2|1849|307
1657031700000|2022-07-05 14:35:00|1852.2|1851|1855.7|1854.5|1856.7|1855.5|1852.2|1851|476
1657032000000|2022-07-05 14:40:00|1855.9|1854.7|1852.7|1851.5|1856.2|1855|1852.7|1851.5|398
1657032300000|2022-07-05 14:45:00|1852.9|1851.7|1852.7|1851.5|1853.2|1852|1851.2|1850|185
1657032600000|2022-07-05 14:50:00|1852.2|1851|1851.7|1850.5|1852.7|1851.5|1851.2|1850|176
1657032900000|2022-07-05 14:55:00|1851.9|1850.7|1851.2|1850|1852.2|1851|1851.2|1850|117
1657033200000|2022-07-05 15:00:00|1850.9|1849.7|1850.2|1849|1851.2|1850|1849.2|1848|173
1657033500000|2022-07-05 15:05:00|1849.7|1848.5|1849.7|1848.5|1850.2|1849|1848.7|1847.5|162
1657033800000|2022-07-05 15:10:00|1849.9|1848.7|1849.2|1848|1850.2|1849|1848.2|1847|184
1657034100000|2022-07-05 15:15:00|1848.9|1847.7|1849.2|1848|1849.7|1848.5|1848.2|1847|219
1657034400000|2022-07-05 15:20:00|1849.7|1848.5|1848.2|1847|1850.2|1849|1847.7|1846.5|293
1657034700000|2022-07-05 15:25:00|1847.9|1846.7|1847.2|1846|1848.7|1847.5|1847.2|1846|241
1657035000000|2022-07-05 15:30:00|1847.7|1846.5|1847.7|1846.5|1849.7|1848.5|1846.7|1845.5|106
1657035300000|2022-07-05 15:35:00|1848.2|1847|1847.7|1846.5|1848.4|1847.2|1846.7|1845.5|138
1657035600000|2022-07-05 15:40:00|1848.2|1847|1851.7|1850.5|1851.7|1850.5|1847.7|1846.5|139
1657035900000|2022-07-05 15:45:00|1851.4|1850.2|1852.7|1851.5|1853.2|1852|1851.2|1850|62
1657036200000|2022-07-05 15:50:00|1853.2|1852|1853.9|1852.7|1854.2|1853|1852.2|1851|141
1657036500000|2022-07-05 15:55:00|1853.7|1852.5|1852.7|1851.5|1853.7|1852.5|1852.2|1851|126
1657036800000|2022-07-05 16:00:00|1852.9|1851.7|1852.2|1851|1854.2|1853|1851.7|1850.5|44
1657037100000|2022-07-05 16:05:00|1852.4|1851.2|1852.7|1851.5|1853.2|1852|1851.2|1850|107
1657037400000|2022-07-05 16:10:00|1852.9|1851.7|1851.7|1850.5|1853.7|1852.5|1851.7|1850.5|51
1657037700000|2022-07-05 16:15:00|1851.2|1850|1852.7|1851.5|1853.2|1852|1850.7|1849.5|76
1657038000000|2022-07-05 16:20:00|1852.4|1851.2|1854.7|1853.5|1854.9|1853.7|1851.7|1850.5|87
1657038300000|2022-07-05 16:25:00|1854.9|1853.7|1854.2|1853|1855.7|1854.5|1854.2|1853|71
1657038600000|2022-07-05 16:30:00|1854.4|1853.2|1853.7|1852.5|1855.2|1854|1853.2|1852|37
1657038900000|2022-07-05 16:35:00|1853.9|1852.7|1854.7|1853.5|1855.2|1854|1853.7|1852.5|29
1657039200000|2022-07-05 16:40:00|1854.4|1853.2|1852.7|1851.5|1854.7|1853.5|1852.2|1851|25
1657039500000|2022-07-05 16:45:00|1852.4|1851.2|1850.9|1849.7|1852.7|1851.5|1850.7|1849.5|35
1657039800000|2022-07-05 16:50:00|1851.2|1850|1851.2|1850|1851.7|1850.5|1850.2|1849|14
1657040100000|2022-07-05 16:55:00|1850.7|1849.5|1850.2|1849|1851.2|1850|1849.9|1848.7|42
1657040400000|2022-07-05 17:00:00|1849.9|1848.7|1852.2|1851|1852.2|1851|1849.9|1848.7|36
1657040700000|2022-07-05 17:05:00|1851.9|1850.7|1851.7|1850.5|1852.2|1851|1850.2|1849|73
1657041000000|2022-07-05 17:10:00|1851.4|1850.2|1852.7|1851.5|1852.7|1851.5|1851.2|1850|66
1657041300000|2022-07-05 17:15:00|1852.9|1851.7|1854.2|1853|1854.7|1853.5|1852.2|1851|34
1657041600000|2022-07-05 17:20:00|1854.4|1853.2|1855.2|1854|1855.7|1854.5|1853.7|1852.5|66
1657041900000|2022-07-05 17:25:00|1854.9|1853.7|1854.7|1853.5|1855.4|1854.2|1854.2|1853|15
1657042200000|2022-07-05 17:30:00|1854.4|1853.2|1855.7|1854.5|1855.7|1854.5|1853.7|1852.5|42
1657042500000|2022-07-05 17:35:00|1856.2|1855|1856.7|1855.5|1856.7|1855.5|1856.2|1855|67
1657042800000|2022-07-05 17:40:00|1856.4|1855.2|1855.7|1854.5|1857.2|1856|1855.7|1854.5|32
1657043100000|2022-07-05 17:45:00|1855.4|1854.2|1855.2|1854|1855.7|1854.5|1853.7|1852.5|96
1657043400000|2022-07-05 17:50:00|1855.7|1854.5|1855.2|1854|1855.7|1854.5|1854.7|1853.5|22
1657043700000|2022-07-05 17:55:00|1854.9|1853.7|1855.2|1854|1855.2|1854|1854.2|1853|36
1657044000000|2022-07-05 18:00:00|1854.9|1853.7|1856.2|1855|1856.7|1855.5|1854.7|1853.5|34
1657044300000|2022-07-05 18:05:00|1855.7|1854.5|1855.7|1854.5|1856.2|1855|1855.2|1854|46
1657044600000|2022-07-05 18:10:00|1856.2|1855|1855.7|1854.5|1856.2|1855|1855.4|1854.2|17
1657044900000|2022-07-05 18:15:00|1855.9|1854.7|1856.7|1855.5|1856.7|1855.5|1854.2|1853|75
1657045200000|2022-07-05 18:20:00|1856.4|1855.2|1857.2|1856|1857.7|1856.5|1855.7|1854.5|43
1657045500000|2022-07-05 18:25:00|1857.7|1856.5|1859.2|1858|1859.7|1858.5|1857.2|1856|100
1657045800000|2022-07-05 18:30:00|1859.7|1858.5|1860.7|1859.5|1860.7|1859.5|1859.2|1858|119
1657046100000|2022-07-05 18:35:00|1860.4|1859.2|1863.2|1862|1863.2|1862|1860.2|1859|129
1657046400000|2022-07-05 18:40:00|1862.7|1861.5|1861.7|1860.5|1863.2|1862|1861.2|1860|83
1657046700000|2022-07-05 18:45:00|1861.4|1860.2|1861.7|1860.5|1862.7|1861.5|1861.2|1860|66
1657047000000|2022-07-05 18:50:00|1862.2|1861|1861.7|1860.5|1862.2|1861|1861.4|1860.2|44
1657047300000|2022-07-05 18:55:00|1861.2|1860|1861.2|1860|1862.2|1861|1861.2|1860|41
1657047600000|2022-07-05 19:00:00|1861.4|1860.2|1860.7|1859.5|1861.7|1860.5|1858.7|1857.5|165
1657047900000|2022-07-05 19:05:00|1861.2|1860|1864.7|1863.5|1865.2|1864|1861.2|1860|464
1657048200000|2022-07-05 19:10:00|1864.4|1863.2|1863.7|1862.5|1864.7|1863.5|1863.2|1862|171
1657048500000|2022-07-05 19:15:00|1863.2|1862|1860.9|1859.7|1863.7|1862.5|1860.7|1859.5|98
1657048800000|2022-07-05 19:20:00|1861.2|1860|1864.7|1863.5|1865.2|1864|1861.2|1860|109
1657049100000|2022-07-05 19:25:00|1865.2|1864|1865.7|1864.5|1866.2|1865|1863.7|1862.5|124
1657049400000|2022-07-05 19:30:00|1866.2|1865|1865.7|1864.5|1866.2|1865|1863.7|1862.5|80
1657049700000|2022-07-05 19:35:00|1865.4|1864.2|1864.7|1863.5|1865.4|1864.2|1863.7|1862.5|29
1657050000000|2022-07-05 19:40:00|1865.2|1864|1865.2|1864|1865.7|1864.5|1864.7|1863.5|78
1657050300000|2022-07-05 19:45:00|1865.7|1864.5|1867.2|1866|1867.2|1866|1865.2|1864|194
1657050600000|2022-07-05 19:50:00|1866.7|1865.5|1867.7|1866.5|1867.7|1866.5|1866.2|1865|236
1657050900000|2022-07-05 19:55:00|1867.2|1866|1869.7|1868.5|1869.7|1868.5|1866.7|1865.5|226
1657051200000|2022-07-05 20:00:00|1869.2|1868|1868.7|1867.5|1869.7|1868.5|1867.9|1866.7|57
1657051500000|2022-07-05 20:05:00|1868.2|1867|1867.7|1866.5|1868.7|1867.5|1867.2|1866|72
1657051800000|2022-07-05 20:10:00|1868.2|1867|1868.2|1867|1868.2|1867|1868.2|1867|5
1657052100000|2022-07-05 20:15:00|1867.7|1866.5|1867.9|1866.7|1868.2|1867|1867.7|1866.5|17
1657052400000|2022-07-05 20:20:00|1868.2|1867|1867.7|1866.5|1868.2|1867|1867.7|1866.5|5
1657052700000|2022-07-05 20:25:00|1867.9|1866.7|1868.7|1867.5|1868.7|1867.5|1867.9|1866.7|21
1657053000000|2022-07-05 20:30:00|1868.9|1867.7|1869.2|1868|1869.2|1868|1868.9|1867.7|5
1657053300000|2022-07-05 20:35:00|1868.7|1867.5|1869.2|1868|1869.2|1868|1868.7|1867.5|29
1657053600000|2022-07-05 20:40:00|1868.7|1867.5|1869.2|1868|1869.2|1868|1868.7|1867.5|41
1657053900000|2022-07-05 20:45:00|1868.9|1867.7|1869.7|1868.5|1869.7|1868.5|1868.9|1867.7|26
1657054200000|2022-07-05 20:50:00|1869.4|1868.2|1868.8|1866.8|1869.4|1868.2|1868.8|1866.8|24
1657054500000|2022-07-05 20:55:00|1868.9|1866.9|1868.6|1866.6|1869.1|1867.1|1868.5|1866.5|0
1657054800000|2022-07-05 21:00:00|1868.7|1866.7|1868.7|1866.7|1868.7|1866.7|1868.6|1866.6|4
1657055100000|2022-07-05 21:05:00|1868.6|1866.6|1868.6|1866.6|1868.7|1866.7|1868.6|1866.6|0
1657055400000|2022-07-05 21:10:00|1868.7|1866.7|1868.7|1866.7|1868.7|1866.7|1868.6|1866.6|0
1657055700000|2022-07-05 21:15:00|1868.6|1866.6|1868.7|1866.7|1868.7|1866.7|1868.6|1866.6|0
1657056000000|2022-07-05 21:20:00|1868.6|1866.6|1868.7|1866.7|1868.7|1866.7|1868.6|1866.6|0
1657056300000|2022-07-05 21:25:00|1868.6|1866.6|1868.6|1866.6|1868.7|1866.7|1868.6|1866.6|0
1657056900000|2022-07-05 21:35:00|1868.8|1866.8|1868.8|1866.8|1868.8|1866.8|1868.6|1866.6|0
1657057200000|2022-07-05 21:40:00|1868.7|1866.7|1868.5|1866.5|1868.7|1866.7|1868.5|1866.5|0
1657057500000|2022-07-05 21:45:00|1868.6|1866.6|1868.5|1866.5|1868.6|1866.6|1868.5|1866.5|0
1657057800000|2022-07-05 21:50:00|1868.6|1866.6|1868.6|1866.6|1868.6|1866.6|1868.6|1866.6|0
1657058100000|2022-07-05 21:55:00|1868.7|1866.7|1868.8|1866.8|1868.8|1866.8|1868.6|1866.6|0
1657058400000|2022-07-05 22:00:00|1869.8|1867.8|1869.9|1867.9|1870.4|1868.4|1869.4|1867.4|0
1657058700000|2022-07-05 22:05:00|1870|1868|1869.8|1867.8|1870|1868|1869.8|1867.8|0
1657059000000|2022-07-05 22:10:00|1869.7|1867.7|1870.9|1868.9|1870.9|1868.9|1869.5|1867.5|0
1657059300000|2022-07-05 22:15:00|1871|1869|1871|1869|1871.1|1869.1|1870.4|1868.4|0
1657059600000|2022-07-05 22:20:00|1870.8|1868.8|1869.8|1867.8|1871|1869|1869.8|1867.8|0
1657059900000|2022-07-05 22:25:00|1869.6|1867.6|1869.1|1867.1|1870|1868|1868.8|1866.8|0
1657060200000|2022-07-05 22:30:00|1869.3|1867.3|1869.2|1867.2|1869.7|1867.7|1868.9|1866.9|0
1657060500000|2022-07-05 22:35:00|1869.1|1867.1|1869|1867|1869.4|1867.4|1868.8|1866.8|0
1657060800000|2022-07-05 22:40:00|1869.3|1867.3|1869.2|1867.2|1869.4|1867.4|1868.7|1866.7|0
1657061100000|2022-07-05 22:45:00|1869.1|1867.1|1869.1|1867.1|1869.2|1867.2|1868.7|1866.7|0
1657061400000|2022-07-05 22:50:00|1869.2|1867.2|1869.3|1867.3|1869.7|1867.7|1869|1867|0
1657061700000|2022-07-05 22:55:00|1869.2|1867.2|1869.6|1867.6|1869.6|1867.6|1869.2|1867.2|0
1657062000000|2022-07-05 23:00:00|1869.5|1867.5|1869.7|1867.7|1869.7|1867.7|1869.3|1867.3|0
1657062300000|2022-07-05 23:05:00|1869.9|1867.9|1869.1|1867.1|1869.9|1867.9|1869.1|1867.1|0
1657062600000|2022-07-05 23:10:00|1868.8|1866.8|1868.7|1866.7|1869.1|1867.1|1868.7|1866.7|0
1657062900000|2022-07-05 23:15:00|1868.4|1866.4|1867.8|1865.8|1868.4|1866.4|1867.8|1865.8|0
1657063200000|2022-07-05 23:20:00|1868|1866|1867.9|1865.9|1868.1|1866.1|1867.8|1865.8|0
1657063500000|2022-07-05 23:25:00|1867.8|1865.8|1866.3|1864.3|1867.8|1865.8|1866.3|1864.3|0
1657063800000|2022-07-05 23:30:00|1866.5|1864.5|1862.8|1860.8|1866.5|1864.5|1861.5|1859.5|0
1657064100000|2022-07-05 23:35:00|1862.9|1860.9|1863.8|1861.8|1863.8|1861.8|1862.1|1860.1|0
1657064400000|2022-07-05 23:40:00|1863.6|1861.6|1861.8|1859.8|1865.2|1863.2|1861.8|1859.8|0
1657064700000|2022-07-05 23:45:00|1862|1860|1861.7|1860.5|1862.4|1861.2|1860.2|1859|800
1657065000000|2022-07-05 23:50:00|1861.2|1860|1859.7|1858.5|1862.2|1861|1859.4|1858.2|808
1657065300000|2022-07-05 23:55:00|1859.2|1858|1860.7|1859.5|1860.7|1859.5|1858.7|1857.5|720
1657065600000|2022-07-06 00:00:00|1860.5|1859.7|1861.5|1860.7|1865.5|1864.7|1860.5|1859.7|1989
1657065900000|2022-07-06 00:05:00|1862|1861.2|1864|1863.2|1865|1864.2|1861.5|1860.7|1230
1657066200000|2022-07-06 00:10:00|1864.5|1863.7|1865|1864.2|1867|1866.2|1862|1861.2|720
1657066500000|2022-07-06 00:15:00|1864.5|1863.7|1864.5|1863.7|1865|1864.2|1863.5|1862.7|527
1657066800000|2022-07-06 00:20:00|1864|1863.2|1860|1859.2|1864|1863.2|1860|1859.2|482
1657067100000|2022-07-06 00:25:00|1860.2|1859.4|1860|1859.2|1862|1861.2|1859.5|1858.7|316
1657067400000|2022-07-06 00:30:00|1860.5|1859.7|1859.5|1858.7|1861|1860.2|1859|1858.2|414
1657067700000|2022-07-06 00:35:00|1860|1859.2|1859|1858.2|1861|1860.2|1857.5|1856.7|419
1657068000000|2022-07-06 00:40:00|1858.5|1857.7|1864|1863.2|1864|1863.2|1858.5|1857.7|531
1657068300000|2022-07-06 00:45:00|1864.5|1863.7|1865.5|1864.7|1866|1865.2|1863|1862.2|599
1657068600000|2022-07-06 00:50:00|1866|1865.2|1864.5|1863.7|1866|1865.2|1864.5|1863.7|448
1657068900000|2022-07-06 00:55:00|1865|1864.2|1864.5|1863.7|1865.5|1864.7|1864|1863.2|315
1657069200000|2022-07-06 01:00:00|1865|1864.2|1865.5|1864.7|1866|1865.2|1864.5|1863.7|310
1657069500000|2022-07-06 01:05:00|1865.7|1864.9|1867.5|1866.7|1868|1867.2|1865.5|1864.7|808
1657069800000|2022-07-06 01:10:00|1867|1866.2|1865.5|1864.7|1867.5|1866.7|1864.5|1863.7|523
1657070100000|2022-07-06 01:15:00|1865|1864.2|1861|1860.2|1865|1864.2|1861|1860.2|530
1657070400000|2022-07-06 01:20:00|1861.5|1860.7|1860|1859.2|1862.5|1861.7|1859.5|1858.7|621
1657070700000|2022-07-06 01:25:00|1860.2|1859.4|1858|1857.2|1860.5|1859.7|1857|1856.2|476
1657071000000|2022-07-06 01:30:00|1857.5|1856.7|1857.5|1856.7|1859|1858.2|1857|1856.2|475
1657071300000|2022-07-06 01:35:00|1857|1856.2|1854|1853.2|1858.7|1857.9|1854|1853.2|714
1657071600000|2022-07-06 01:40:00|1853.5|1852.7|1851.5|1850.7|1854|1853.2|1850.5|1849.7|1099
1657071900000|2022-07-06 01:45:00|1851|1850.2|1853.5|1852.7|1854|1853.2|1851|1850.2|575
1657072200000|2022-07-06 01:50:00|1853|1852.2|1855.5|1854.7|1855.5|1854.7|1853|1852.2|327
1657072500000|2022-07-06 01:55:00|1855|1854.2|1853|1852.2|1855.5|1854.7|1853|1852.2|320
1657072800000|2022-07-06 02:00:00|1853.5|1852.7|1854|1853.2|1855.5|1854.7|1852.5|1851.7|754
1657073100000|2022-07-06 02:05:00|1853.5|1852.7|1854|1853.2|1855|1854.2|1853|1852.2|509
1657073400000|2022-07-06 02:10:00|1854.2|1853.4|1853.5|1852.7|1855|1854.2|1853|1852.2|305
1657073700000|2022-07-06 02:15:00|1854|1853.2|1852|1851.2|1854|1853.2|1851.5|1850.7|187
1657074000000|2022-07-06 02:20:00|1852.5|1851.7|1852|1851.2|1852.5|1851.7|1851|1850.2|272
1657074300000|2022-07-06 02:25:00|1852.2|1851.4|1852.5|1851.7|1852.5|1851.7|1852|1851.2|180
1657074600000|2022-07-06 02:30:00|1852|1851.2|1852|1851.2|1853|1852.2|1852|1851.2|221
1657074900000|2022-07-06 02:35:00|1851.5|1850.7|1852|1851.2|1852.5|1851.7|1851.5|1850.7|64
1657075200000|2022-07-06 02:40:00|1851.5|1850.7|1851.5|1850.7|1852|1851.2|1850.5|1849.7|152
1657075500000|2022-07-06 02:45:00|1851|1850.2|1850|1849.2|1852|1851.2|1850|1849.2|102
1657075800000|2022-07-06 02:50:00|1849.5|1848.7|1850|1849.2|1850.5|1849.7|1849.5|1848.7|140
1657076100000|2022-07-06 02:55:00|1850.2|1849.4|1850|1849.2|1850.5|1849.7|1849.5|1848.7|159
1657076400000|2022-07-06 03:00:00|1849.5|1848.7|1851|1850.2|1851|1850.2|1849.5|1848.7|202
1657076700000|2022-07-06 03:05:00|1850.7|1849.9|1852|1851.2|1852|1851.2|1850.5|1849.7|115
1657077000000|2022-07-06 03:10:00|1852.2|1851.4|1851.5|1850.7|1852.5|1851.7|1851|1850.2|163
1657077300000|2022-07-06 03:15:00|1851.2|1850.4|1852|1851.2|1852.5|1851.7|1851.2|1850.4|146
1657077600000|2022-07-06 03:20:00|1851.7|1850.9|1852|1851.2|1852|1851.2|1850.5|1849.7|139
1657077900000|2022-07-06 03:25:00|1851.5|1850.7|1851.5|1850.7|1852|1851.2|1851|1850.2|253
1657078200000|2022-07-06 03:30:00|1852|1851.2|1852.5|1851.7|1853|1852.2|1850.5|1849.7|491
1657078500000|2022-07-06 03:35:00|1852|1851.2|1852|1851.2|1852.5|1851.7|1851|1850.2|300
1657078800000|2022-07-06 03:40:00|1851.5|1850.7|1854|1853.2|1854|1853.2|1851.5|1850.7|327
1657079100000|2022-07-06 03:45:00|1853.7|1852.9|1854|1853.2|1854.5|1853.7|1853.5|1852.7|148
1657079400000|2022-07-06 03:50:00|1854.2|1853.4|1853.5|1852.7|1854.5|1853.7|1853|1852.2|211
1657079700000|2022-07-06 03:55:00|1853|1852.2|1853.5|1852.7|1854|1853.2|1852.5|1851.7|259
1657080000000|2022-07-06 04:00:00|1854|1853.2|1853|1852.2|1854|1853.2|1852.5|1851.7|275
1657080300000|2022-07-06 04:05:00|1852.5|1851.7|1853|1852.2|1853.5|1852.7|1852.5|1851.7|140
1657080600000|2022-07-06 04:10:00|1853.5|1852.7|1852|1851.2|1853.5|1852.7|1852|1851.2|196
1657080900000|2022-07-06 04:15:00|1852.5|1851.7|1853|1852.2|1853.5|1852.7|1852|1851.2|224
1657081200000|2022-07-06 04:20:00|1853.5|1852.7|1854|1853.2|1854.5|1853.7|1853.5|1852.7|206
1657081500000|2022-07-06 04:25:00|1854.5|1853.7|1854|1853.2|1854.5|1853.7|1853.5|1852.7|240
1657081800000|2022-07-06 04:30:00|1853.5|1852.7|1852.5|1851.7|1853.5|1852.7|1852|1851.2|385
1657082100000|2022-07-06 04:35:00|1853|1852.2|1855|1854.2|1855|1854.2|1853|1852.2|440
1657082400000|2022-07-06 04:40:00|1854.5|1853.7|1855|1854.2|1855.5|1854.7|1854.5|1853.7|263
1657082700000|2022-07-06 04:45:00|1855.2|1854.4|1856.5|1855.7|1856.5|1855.7|1855|1854.2|455
1657083000000|2022-07-06 04:50:00|1856|1855.2|1856.5|1855.7|1856.5|1855.7|1856|1855.2|410
1657083300000|2022-07-06 04:55:00|1857|1856.2|1857|1856.2|1857.5|1856.7|1857|1856.2|460
1657083600000|2022-07-06 05:00:00|1856.5|1855.7|1854|1853.2|1856.5|1855.7|1854|1853.2|578
1657083900000|2022-07-06 05:05:00|1854.5|1853.7|1855|1854.2|1855.5|1854.7|1854|1853.2|435
1657084200000|2022-07-06 05:10:00|1855.2|1854.4|1856.5|1855.7|1857|1856.2|1855|1854.2|296
1657084500000|2022-07-06 05:15:00|1856|1855.2|1856.5|1855.7|1857|1856.2|1855.5|1854.7|245
1657084800000|2022-07-06 05:20:00|1857|1856.2|1856|1855.2|1857|1856.2|1856|1855.2|345
1657085100000|2022-07-06 05:25:00|1856.5|1855.7|1857|1856.2|1857|1856.2|1856|1855.2|400
1657085400000|2022-07-06 05:30:00|1856.5|1855.7|1856|1855.2|1856.5|1855.7|1855.5|1854.7|474
1657085700000|2022-07-06 05:35:00|1855.5|1854.7|1855.5|1854.7|1856|1855.2|1855|1854.2|568
1657086000000|2022-07-06 05:40:00|1856|1855.2|1856|1855.2|1856.5|1855.7|1855.5|1854.7|307
1657086300000|2022-07-06 05:45:00|1856.5|1855.7|1858|1857.2|1858|1857.2|1856.5|1855.7|597
1657086600000|2022-07-06 05:50:00|1858.5|1857.7|1856.5|1855.7|1858.5|1857.7|1856.5|1855.7|432
1657086900000|2022-07-06 05:55:00|1856|1855.2|1855.5|1854.7|1857|1856.2|1855|1854.2|2338
1657087200000|2022-07-06 06:00:00|1856|1855.2|1851|1850.2|1856|1855.2|1851|1850.2|3162
1657087500000|2022-07-06 06:05:00|1850.5|1849.7|1851.3|1849.3|1851.5|1850.7|1850|1849.1|977
1657087800000|2022-07-06 06:10:00|1851.2|1849.2|1851.4|1849.4|1851.7|1849.7|1850.3|1848.3|0
1657088100000|2022-07-06 06:15:00|1851.5|1849.5|1849.8|1847.8|1852.3|1850.3|1849.3|1847.3|599
1657088400000|2022-07-06 06:20:00|1849.9|1847.9|1850.1|1848.1|1851|1849|1849.4|1847.4|0
1657088700000|2022-07-06 06:25:00|1850|1848|1850.2|1848.2|1850.7|1848.7|1849.3|1847.3|0
1657089000000|2022-07-06 06:30:00|1850.3|1848.3|1850|1848|1851.1|1849.1|1849.7|1847.7|0
1657089300000|2022-07-06 06:35:00|1849.8|1847.8|1849.9|1847.9|1850.6|1848.6|1849.8|1847.8|0
1657089600000|2022-07-06 06:40:00|1850|1848|1852.3|1850.3|1852.4|1850.4|1849.9|1847.9|0
1657089900000|2022-07-06 06:45:00|1852.4|1850.4|1851.6|1849.6|1852.4|1850.4|1851|1849|0
1657090200000|2022-07-06 06:50:00|1851.9|1849.9|1851.8|1849.8|1851.9|1849.9|1851|1849|0
1657090500000|2022-07-06 06:55:00|1851.9|1849.9|1854.5|1852.5|1854.8|1852.8|1851.9|1849.9|0
1657090800000|2022-07-06 07:00:00|1854.6|1852.6|1857.1|1855.1|1859|1857|1854.6|1852.6|0
1657091100000|2022-07-06 07:05:00|1856.9|1854.9|1856.2|1854.2|1858.8|1856.8|1855.5|1853.5|0
1657091400000|2022-07-06 07:10:00|1856.5|1854.5|1856|1854|1857.4|1855.4|1855|1853|0
1657091700000|2022-07-06 07:15:00|1855.8|1853.8|1858.1|1856.1|1858.1|1856.1|1855.8|1853.8|0
1657092000000|2022-07-06 07:20:00|1857.9|1855.9|1861.7|1859.7|1863.3|1861.3|1857.9|1855.9|0
1657092300000|2022-07-06 07:25:00|1862|1860|1861.8|1859.8|1864.3|1862.3|1861.8|1859.8|0
1657092600000|2022-07-06 07:30:00|1862.1|1860.1|1861.9|1860.7|1863.2|1862|1860.4|1859.2|680
1657092900000|2022-07-06 07:35:00|1861.7|1860.5|1863.2|1862|1864.2|1863|1861.7|1860.5|306
1657093200000|2022-07-06 07:40:00|1862.9|1861.7|1864.2|1863|1864.2|1863|1862.7|1861.5|143
1657093500000|2022-07-06 07:45:00|1863.9|1862.7|1862.2|1861|1863.9|1862.7|1861.7|1860.5|106
1657093800000|2022-07-06 07:50:00|1862.4|1861.2|1861.4|1860.2|1863.2|1862|1861.2|1860|86
1657094100000|2022-07-06 07:55:00|1861.2|1860|1860.7|1859.5|1861.7|1860.5|1860.7|1859.5|143
1657094400000|2022-07-06 08:00:00|1861.2|1860|1858.7|1857.5|1861.7|1860.5|1858.2|1857|181
1657094700000|2022-07-06 08:05:00|1858.2|1857|1860.7|1859.5|1861.2|1860|1858.2|1857|191
1657095000000|2022-07-06 08:10:00|1860.9|1859.7|1862.2|1861|1862.7|1861.5|1860.9|1859.7|126
1657095300000|2022-07-06 08:15:00|1862.7|1861.5|1860.2|1859|1862.7|1861.5|1860.2|1859|170
1657095600000|2022-07-06 08:20:00|1859.9|1858.7|1860.4|1859.2|1860.7|1859.5|1859.7|1858.5|67
1657095900000|2022-07-06 08:25:00|1860.2|1859|1857.7|1856.5|1860.7|1859.5|1857.7|1856.5|103
1657096200000|2022-07-06 08:30:00|1857.2|1856|1856.7|1855.5|1857.7|1856.5|1856.2|1855|141
1657096500000|2022-07-06 08:35:00|1856.4|1855.2|1857.2|1856|1858.2|1857|1856.2|1855|108
1657096800000|2022-07-06 08:40:00|1856.9|1855.7|1853.7|1852.5|1857.2|1856|1853.2|1852|287
1657097100000|2022-07-06 08:45:00|1853.2|1852|1853.7|1852.5|1854.4|1853.2|1853.2|1852|79
1657097400000|2022-07-06 08:50:00|1853.9|1852.7|1856.2|1855|1856.2|1855|1853.7|1852.5|45
1657097700000|2022-07-06 08:55:00|1856.4|1855.2|1855.2|1854|1856.7|1855.5|1854.7|1853.5|51
1657098000000|2022-07-06 09:00:00|1854.7|1853.5|1853.7|1852.5|1855.7|1854.5|1853.2|1852|87
1657098300000|2022-07-06 09:05:00|1853.2|1852|1854.7|1853.5|1854.7|1853.5|1853.2|1852|49
1657098600000|2022-07-06 09:10:00|1855.2|1854|1854.2|1853|1855.2|1854|1853.7|1852.5|110
1657098900000|2022-07-06 09:15:00|1853.9|1852.7|1855.2|1854|1855.7|1854.5|1852.7|1851.5|92
1657099200000|2022-07-06 09:20:00|1855.4|1854.2|1856.2|1855|1856.2|1855|1855.2|1854|139
1657099500000|2022-07-06 09:25:00|1856.4|1855.2|1857.7|1856.5|1857.7|1856.5|1856.2|1855|84
1657099800000|2022-07-06 09:30:00|1857.2|1856|1856.2|1855|1857.7|1856.5|1856.2|1855|54
1657100100000|2022-07-06 09:35:00|1856.4|1855.2|1856.2|1855|1856.7|1855.5|1855.7|1854.5|26
1657100400000|2022-07-06 09:40:00|1856.7|1855.5|1857.7|1856.5|1857.7|1856.5|1856.2|1855|74
1657100700000|2022-07-06 09:45:00|1857.2|1856|1857.7|1856.5|1857.7|1856.5|1856.2|1855|69
1657101000000|2022-07-06 09:50:00|1857.4|1856.2|1859.2|1858|1859.2|1858|1857.2|1856|105
1657101300000|2022-07-06 09:55:00|1858.7|1857.5|1858.2|1857|1859.2|1858|1858.2|1857|104
1657101600000|2022-07-06 10:00:00|1858.4|1857.2|1858.7|1857.5|1859.2|1858|1858.4|1857.2|53
1657101900000|2022-07-06 10:05:00|1858.9|1857.7|1859.7|1858.5|1860.2|1859|1858.9|1857.7|152
1657102200000|2022-07-06 10:10:00|1859.2|1858|1858.7|1857.5|1859.7|1858.5|1858.7|1857.5|63
1657102500000|2022-07-06 10:15:00|1858.9|1857.7|1858.7|1857.5|1859.2|1858|1858.7|1857.5|55
1657102800000|2022-07-06 10:20:00|1858.4|1857.2|1860.7|1859.5|1860.7|1859.5|1858.2|1857|67
1657103100000|2022-07-06 10:25:00|1861.2|1860|1860.7|1859.5|1861.2|1860|1860.2|1859|77
1657103400000|2022-07-06 10:30:00|1860.9|1859.7|1861.7|1860.5|1861.9|1860.7|1860.9|1859.7|95
1657103700000|2022-07-06 10:35:00|1861.9|1860.7|1861.7|1860.5|1862.2|1861|1861.2|1860|90
1657104000000|2022-07-06 10:40:00|1861.2|1860|1860.7|1859.5|1861.2|1860|1860.2|1859|70
1657104300000|2022-07-06 10:45:00|1860.2|1859|1859.7|1858.5|1860.7|1859.5|1859.7|1858.5|86
1657104600000|2022-07-06 10:50:00|1859.4|1858.2|1859.2|1858|1860.2|1859|1858.7|1857.5|49
1657104900000|2022-07-06 10:55:00|1859.7|1858.5|1860.2|1859|1860.2|1859|1858.9|1857.7|30
1657105200000|2022-07-06 11:00:00|1859.9|1858.7|1859.7|1858.5|1860.2|1859|1859.7|1858.5|46
1657105500000|2022-07-06 11:05:00|1859.9|1858.7|1859.2|1858|1860.2|1859|1859.2|1858|95
1657105800000|2022-07-06 11:10:00|1859.4|1858.2|1860.2|1859|1860.2|1859|1859.2|1858|55
1657106100000|2022-07-06 11:15:00|1859.9|1858.7|1860.2|1859|1860.2|1859|1859.7|1858.5|67
1657106400000|2022-07-06 11:20:00|1859.7|1858.5|1859.4|1858.2|1859.7|1858.5|1858.7|1857.5|32
1657106700000|2022-07-06 11:25:00|1859.7|1858.5|1859.4|1858.2|1860.2|1859|1859.2|1858|94
1657107000000|2022-07-06 11:30:00|1859.7|1858.5|1859.2|1858|1859.7|1858.5|1858.7|1857.5|47
1657107300000|2022-07-06 11:35:00|1858.7|1857.5|1859.7|1858.5|1859.7|1858.5|1858.7|1857.5|41
1657107600000|2022-07-06 11:40:00|1859.2|1858|1857.7|1856.5|1859.2|1858|1857.2|1856|85
1657107900000|2022-07-06 11:45:00|1857.4|1856.2|1856.7|1855.5|1857.7|1856.5|1856.7|1855.5|69
1657108200000|2022-07-06 11:50:00|1856.2|1855|1856.7|1855.5|1857.2|1856|1855.7|1854.5|69
1657108500000|2022-07-06 11:55:00|1856.9|1855.7|1857.7|1856.5|1857.7|1856.5|1856.7|1855.5|46
1657108800000|2022-07-06 12:00:00|1857.4|1856.2|1855.7|1854.5|1857.7|1856.5|1855.2|1854|114
1657109100000|2022-07-06 12:05:00|1856.2|1855|1856.7|1855.5|1857.2|1856|1856.2|1855|46
1657109400000|2022-07-06 12:10:00|1856.9|1855.7|1857.7|1856.5|1857.7|1856.5|1856.2|1855|79
1657109700000|2022-07-06 12:15:00|1857.2|1856|1858.2|1857|1858.2|1857|1857.2|1856|183
1657110000000|2022-07-06 12:20:00|1858.7|1857.5|1858.2|1857|1858.7|1857.5|1858.2|1857|141
1657110300000|2022-07-06 12:25:00|1858.4|1857.2|1857.7|1856.5|1858.7|1857.5|1857.2|1856|79
1657110600000|2022-07-06 12:30:00|1857.9|1856.7|1858.2|1857|1858.7|1857.5|1857.7|1856.5|69
1657110900000|2022-07-06 12:35:00|1858.7|1857.5|1860.2|1859|1860.7|1859.5|1858.7|1857.5|191
1657111200000|2022-07-06 12:40:00|1860.4|1859.2|1862.2|1861|1862.2|1861|1859.7|1858.5|168
1657111500000|2022-07-06 12:45:00|1862.7|1861.5|1863.2|1862|1863.2|1862|1862.2|1861|330
1657111800000|2022-07-06 12:50:00|1862.7|1861.5|1861.7|1860.5|1862.9|1861.7|1861.7|1860.5|159
1657112100000|2022-07-06 12:55:00|1861.4|1860.2|1861.2|1860|1861.7|1860.5|1860.7|1859.5|82
1657112400000|2022-07-06 13:00:00|1861.7|1860.5|1860.7|1859.5|1861.9|1860.7|1860.7|1859.5|100
1657112700000|2022-07-06 13:05:00|1860.9|1859.7|1861.2|1860|1861.2|1860|1860.2|1859|106
1657113000000|2022-07-06 13:10:00|1861.4|1860.2|1861.2|1860|1861.7|1860.5|1860.7|1859.5|134
1657113300000|2022-07-06 13:15:00|1861.4|1860.2|1859.7|1858.5|1861.7|1860.5|1859.7|1858.5|223
1657113600000|2022-07-06 13:20:00|1859.2|1858|1861.2|1860|1861.7|1860.5|1859.2|1858|159
1657113900000|2022-07-06 13:25:00|1860.9|1859.7|1861.2|1860|1861.2|1860|1860.2|1859|101
1657114200000|2022-07-06 13:30:00|1860.7|1859.5|1862.2|1861|1864.2|1863|1860.2|1859|391
1657114500000|2022-07-06 13:35:00|1862.4|1861.2|1860.2|1859|1862.7|1861.5|1859.9|1858.7|437
1657114800000|2022-07-06 13:40:00|1860.7|1859.5|1861.2|1860|1861.7|1860.5|1859.2|1858|240
1657115100000|2022-07-06 13:45:00|1861.4|1860.2|1859.2|1858|1861.9|1860.7|1858.2|1857|303
1657115400000|2022-07-06 13:50:00|1859.4|1858.2|1860.2|1859|1860.7|1859.5|1858.2|1857|167
1657115700000|2022-07-06 13:55:00|1860.4|1859.2|1861.7|1860.5|1862.2|1861|1859.7|1858.5|150
1657116000000|2022-07-06 14:00:00|1861.2|1860|1862.7|1861.5|1864.2|1863|1859.7|1858.5|352
1657116300000|2022-07-06 14:05:00|1862.9|1861.7|1868.2|1867|1868.7|1867.5|1862.2|1861|385
1657116600000|2022-07-06 14:10:00|1867.9|1866.7|1862.2|1861|1868.4|1867.2|1861.2|1860|200
1657116900000|2022-07-06 14:15:00|1862.4|1861.2|1861.7|1860.5|1863.4|1862.2|1861.4|1860.2|189
1657117200000|2022-07-06 14:20:00|1862.2|1861|1864.2|1863|1864.7|1863.5|1861.7|1860.5|170
1657117500000|2022-07-06 14:25:00|1863.7|1862.5|1864.7|1863.5|1865.7|1864.5|1863.2|1862|170
1657117800000|2022-07-06 14:30:00|1864.9|1863.7|1863.9|1862.7|1865.7|1864.5|1863.7|1862.5|97
1657118100000|2022-07-06 14:35:00|1864.2|1863|1864.4|1863.2|1864.7|1863.5|1862.9|1861.7|68
1657118400000|2022-07-06 14:40:00|1864.2|1863|1865.2|1864|1865.7|1864.5|1863.2|1862|90
1657118700000|2022-07-06 14:45:00|1865.7|1864.5|1862.2|1861|1865.7|1864.5|1862.2|1861|112
1657119000000|2022-07-06 14:50:00|1862.4|1861.2|1862.2|1861|1863.2|1862|1861.2|1860|68
1657119300000|2022-07-06 14:55:00|1862.4|1861.2|1862.7|1861.5|1863.2|1862|1861.2|1860|115
1657119600000|2022-07-06 15:00:00|1863.2|1862|1860.7|1859.5|1863.2|1862|1859.9|1858.7|173
1657119900000|2022-07-06 15:05:00|1860.4|1859.2|1861.2|1860|1862.2|1861|1860.2|1859|135
1657120200000|2022-07-06 15:10:00|1860.9|1859.7|1861.7|1860.5|1862.2|1861|1860.7|1859.5|43
1657120500000|2022-07-06 15:15:00|1862.2|1861|1863.7|1862.5|1863.7|1862.5|1861.7|1860.5|305
1657120800000|2022-07-06 15:20:00|1863.2|1862|1863.7|1862.5|1864.2|1863|1862.7|1861.5|247
1657121100000|2022-07-06 15:25:00|1863.2|1862|1861.7|1860.5|1863.4|1862.2|1861.2|1860|96
1657121400000|2022-07-06 15:30:00|1861.2|1860|1860.7|1859.5|1862.2|1861|1859.2|1858|182
1657121700000|2022-07-06 15:35:00|1861.2|1860|1860.2|1859|1861.2|1860|1860.2|1859|145
1657122000000|2022-07-06 15:40:00|1860.4|1859.2|1859.7|1858.5|1860.4|1859.2|1859.2|1858|35
1657122300000|2022-07-06 15:45:00|1859.4|1858.2|1860.7|1859.5|1861.2|1860|1859.2|1858|24
1657122600000|2022-07-06 15:50:00|1860.4|1859.2|1859.7|1858.5|1861.4|1860.2|1859.7|1858.5|118
1657122900000|2022-07-06 15:55:00|1859.9|1858.7|1860.7|1859.5|1861.7|1860.5|1859.7|1858.5|30
1657123200000|2022-07-06 16:00:00|1860.9|1859.7|1860.2|1859|1860.9|1859.7|1859.7|1858.5|31
1657123500000|2022-07-06 16:05:00|1859.7|1858.5|1859.7|1858.5|1861.2|1860|1859.4|1858.2|53
1657123800000|2022-07-06 16:10:00|1859.9|1858.7|1861.2|1860|1861.7|1860.5|1859.7|1858.5|23
1657124100000|2022-07-06 16:15:00|1861.7|1860.5|1860.9|1859.7|1861.7|1860.5|1860.7|1859.5|20
1657124400000|2022-07-06 16:20:00|1861.2|1860|1860.2|1859|1861.2|1860|1859.9|1858.7|19
1657124700000|2022-07-06 16:25:00|1860.4|1859.2|1861.2|1860|1861.2|1860|1860.2|1859|18
1657125000000|2022-07-06 16:30:00|1861.4|1860.2|1861.2|1860|1861.4|1860.2|1860.7|1859.5|20
1657125300000|2022-07-06 16:35:00|1861.4|1860.2|1861.7|1860.5|1862.7|1861.5|1861.2|1860|27
1657125600000|2022-07-06 16:40:00|1861.4|1860.2|1862.7|1861.5|1863.2|1862|1861.2|1860|22
1657125900000|2022-07-06 16:45:00|1862.9|1861.7|1862.2|1861|1863.2|1862|1862.2|1861|15
1657126200000|2022-07-06 16:50:00|1862.4|1861.2|1862.2|1861|1862.7|1861.5|1861.2|1860|31
1657126500000|2022-07-06 16:55:00|1861.9|1860.7|1862.7|1861.5|1863.2|1862|1861.7|1860.5|14
1657126800000|2022-07-06 17:00:00|1862.9|1861.7|1863.7|1862.5|1864.2|1863|1862.9|1861.7|41
1657127100000|2022-07-06 17:05:00|1863.9|1862.7|1864.7|1863.5|1865.2|1864|1863.7|1862.5|63
1657127400000|2022-07-06 17:10:00|1864.4|1863.2|1864.2|1863|1864.7|1863.5|1864.2|1863|18
1657127700000|2022-07-06 17:15:00|1864.4|1863.2|1864.7|1863.5|1864.7|1863.5|1863.9|1862.7|35
1657128000000|2022-07-06 17:20:00|1865.2|1864|1864.2|1863|1865.2|1864|1863.9|1862.7|80
1657128300000|2022-07-06 17:25:00|1864.4|1863.2|1863.7|1862.5|1864.7|1863.5|1863.2|1862|34
1657128600000|2022-07-06 17:30:00|1863.4|1862.2|1863.7|1862.5|1864.2|1863|1863.2|1862|20
1657128900000|2022-07-06 17:35:00|1863.9|1862.7|1864.4|1863.2|1864.7|1863.5|1863.7|1862.5|59
1657129200000|2022-07-06 17:40:00|1864.7|1863.5|1864.2|1863|1864.7|1863.5|1863.7|1862.5|15
1657129500000|2022-07-06 17:45:00|1863.9|1862.7|1864.2|1863|1864.7|1863.5|1863.7|1862.5|42
1657129800000|2022-07-06 17:50:00|1864.4|1863.2|1864.2|1863|1864.7|1863.5|1863.7|1862.5|37
1657130100000|2022-07-06 17:55:00|1863.9|1862.7|1864.2|1863|1864.7|1863.5|1863.7|1862.5|13
1657130400000|2022-07-06 18:00:00|1863.9|1862.7|1863.4|1862.2|1865.7|1864.5|1861.9|1860.7|193
1657130700000|2022-07-06 18:05:00|1863.7|1862.5|1865.4|1864.2|1867.7|1866.5|1863.7|1862.5|158
1657131000000|2022-07-06 18:10:00|1865.2|1864|1863.7|1862.5|1865.4|1864.2|1860.7|1859.5|121
1657131300000|2022-07-06 18:15:00|1863.4|1862.2|1862.2|1861|1863.7|1862.5|1861.9|1860.7|35
1657131600000|2022-07-06 18:20:00|1862.7|1861.5|1863.7|1862.5|1863.9|1862.7|1862.2|1861|24
1657131900000|2022-07-06 18:25:00|1863.4|1862.2|1867.7|1866.5|1867.7|1866.5|1861.7|1860.5|202
1657132200000|2022-07-06 18:30:00|1868.2|1867|1870.2|1869|1871.2|1870|1866.7|1865.5|190
1657132500000|2022-07-06 18:35:00|1870.4|1869.2|1869.7|1868.5|1870.7|1869.5|1868.2|1867|43
1657132800000|2022-07-06 18:40:00|1870.2|1869|1871.7|1870.5|1871.7|1870.5|1869.7|1868.5|235
1657133100000|2022-07-06 18:45:00|1871.9|1870.7|1870.7|1869.5|1872.9|1871.7|1870.7|1869.5|137
1657133400000|2022-07-06 18:50:00|1870.4|1869.2|1871.2|1870|1871.7|1870.5|1870.2|1869|32
1657133700000|2022-07-06 18:55:00|1870.9|1869.7|1871.7|1870.5|1871.7|1870.5|1870.2|1869|12
1657134000000|2022-07-06 19:00:00|1871.4|1870.2|1870.4|1869.2|1871.7|1870.5|1869.2|1868|49
1657134300000|2022-07-06 19:05:00|1870.7|1869.5|1870.7|1869.5|1870.7|1869.5|1869.7|1868.5|14
1657134600000|2022-07-06 19:10:00|1871.2|1870|1872.2|1871|1872.2|1871|1870.7|1869.5|35
1657134900000|2022-07-06 19:15:00|1871.9|1870.7|1871.7|1870.5|1872.2|1871|1871.2|1870|59
1657135200000|2022-07-06 19:20:00|1871.9|1870.7|1873.2|1872|1873.7|1872.5|1871.7|1870.5|97
1657135500000|2022-07-06 19:25:00|1872.7|1871.5|1872.7|1871.5|1873.2|1872|1871.7|1870.5|34
1657135800000|2022-07-06 19:30:00|1872.4|1871.2|1874.2|1873|1874.2|1873|1871.7|1870.5|79
1657136100000|2022-07-06 19:35:00|1874.7|1873.5|1872.2|1871|1874.7|1873.5|1872.2|1871|50
1657136400000|2022-07-06 19:40:00|1871.7|1870.5|1872.7|1871.5|1872.7|1871.5|1871.7|1870.5|235
1657136700000|2022-07-06 19:45:00|1872.2|1871|1871.2|1870|1872.4|1871.2|1870.7|1869.5|194
1657137000000|2022-07-06 19:50:00|1871.7|1870.5|1870.2|1869|1871.7|1870.5|1868.7|1867.5|315
1657137300000|2022-07-06 19:55:00|1869.7|1868.5|1870.2|1869|1870.7|1869.5|1869.7|1868.5|154
1657137600000|2022-07-06 20:00:00|1869.7|1868.5|1870.2|1869|1870.4|1869.2|1869.7|1868.5|87
1657137900000|2022-07-06 20:05:00|1870.7|1869.5|1870.2|1869|1870.7|1869.5|1870.2|1869|24
1657138200000|2022-07-06 20:10:00|1870.7|1869.5|1869.7|1868.5|1870.7|1869.5|1869.7|1868.5|8
1657138500000|2022-07-06 20:15:00|||||||||1
1657138800000|2022-07-06 20:20:00|1869.4|1868.2|1869.7|1868.5|1869.7|1868.5|1869.2|1868|34
1657139100000|2022-07-06 20:25:00|||||||||2
1657139400000|2022-07-06 20:30:00|1869.4|1868.2|1869.7|1868.5|1869.7|1868.5|1869.4|1868.2|10
1657139700000|2022-07-06 20:35:00|1869.4|1868.2|1869.7|1868.5|1869.7|1868.5|1869.4|1868.2|0
1657140000000|2022-07-06 20:40:00|||||||||4
1657140300000|2022-07-06 20:45:00|1870.2|1869|1869.7|1868.5|1870.2|1869|1869.7|1868.5|19
1657140600000|2022-07-06 20:50:00|1869.9|1868.7|1870.1|1868.1|1870.2|1869|1869.9|1868|46
1657140900000|2022-07-06 20:55:00|1870.2|1868.2|1870.4|1868.4|1870.6|1868.6|1870|1868|0
1657141200000|2022-07-06 21:00:00|1870.3|1868.3|1870.3|1868.3|1870.3|1868.3|1870.2|1868.2|4
1657141500000|2022-07-06 21:05:00|1870.4|1868.4|1870.3|1868.3|1870.4|1868.4|1870.3|1868.3|0
1657141800000|2022-07-06 21:10:00|1870.2|1868.2|1870.3|1868.3|1870.3|1868.3|1870.2|1868.2|0
1657142100000|2022-07-06 21:15:00|1870.4|1868.4|1870.4|1868.4|1870.6|1868.6|1870.4|1868.4|0
1657142700000|2022-07-06 21:25:00|1870.3|1868.3|1870.3|1868.3|1870.3|1868.3|1870.3|1868.3|0
1657143900000|2022-07-06 21:45:00|1870.4|1868.4|1870.3|1868.3|1870.5|1868.5|1870.3|1868.3|0
1657144200000|2022-07-06 21:50:00|1870.4|1868.4|1870.5|1868.5|1870.5|1868.5|1870.3|1868.3|0
1657144500000|2022-07-06 21:55:00|1870.4|1868.4|1870.2|1868.2|1870.6|1868.6|1870.2|1868.2|0
1657144800000|2022-07-06 22:00:00|1870.4|1868.4|1871.9|1869.9|1872.2|1870.2|1870|1868|0
1657145100000|2022-07-06 22:05:00|1872.5|1870.5|1872.2|1870.2|1872.5|1870.5|1872.2|1870.2|0
1657145400000|2022-07-06 22:10:00|1872.1|1870.1|1871.2|1869.2|1872.1|1870.1|1871|1869|0
1657145700000|2022-07-06 22:15:00|1871.3|1869.3|1871.1|1869.1|1871.3|1869.3|1870.9|1868.9|0
1657146000000|2022-07-06 22:20:00|1871.2|1869.2|1871.9|1869.9|1872|1870|1871.2|1869.2|0
1657146300000|2022-07-06 22:25:00|1871.8|1869.8|1871.5|1869.5|1871.8|1869.8|1871.5|1869.5|0
1657146600000|2022-07-06 22:30:00|1871.6|1869.6|1871.2|1869.2|1871.7|1869.7|1871.2|1869.2|0
1657146900000|2022-07-06 22:35:00|1871|1869|1871|1869|1871|1869|1870.9|1868.9|0
1657147500000|2022-07-06 22:45:00|1870.9|1868.9|1870.9|1868.9|1870.9|1868.9|1870.9|1868.9|0
1657147800000|2022-07-06 22:50:00|1870.8|1868.8|1870.8|1868.8|1870.9|1868.9|1870.8|1868.8|0
1657148100000|2022-07-06 22:55:00|1870.6|1868.6|1870.8|1868.8|1870.8|1868.8|1870.3|1868.3|0
1657148400000|2022-07-06 23:00:00|1871|1869|1871.3|1869.3|1871.4|1869.4|1870.8|1868.8|0
1657148700000|2022-07-06 23:05:00|1871.4|1869.4|1871.8|1869.8|1872|1870|1871.4|1869.4|0
1657149000000|2022-07-06 23:10:00|1871.7|1869.7|1872.3|1870.3|1872.5|1870.5|1871.7|1869.7|0
1657149300000|2022-07-06 23:15:00|1872.1|1870.1|1871.8|1869.8|1872.3|1870.3|1871.8|1869.8|0
1657149600000|2022-07-06 23:20:00|1871.6|1869.6|1871.4|1869.4|1871.6|1869.6|1871.2|1869.2|0
1657149900000|2022-07-06 23:25:00|1871.5|1869.5|1872|1870|1872.1|1870.1|1871.5|1869.5|0
1657150200000|2022-07-06 23:30:00|1872.1|1870.1|1871.6|1869.6|1872.2|1870.2|1870.7|1868.7|0
1657150500000|2022-07-06 23:35:00|1871.5|1869.5|1869.5|1867.5|1871.5|1869.5|1869.5|1867.5|0
1657150800000|2022-07-06 23:40:00|1869.3|1867.3|1870.3|1868.3|1871.2|1869.2|1868.9|1866.9|0
1657151100000|2022-07-06 23:45:00|1870.4|1868.4|1871.7|1870.5|1872.7|1871.5|1869.2|1868|999
1657151400000|2022-07-06 23:50:00|1871.9|1870.7|1871.7|1870.5|1872.7|1871.5|1870.7|1869.5|527
1657151700000|2022-07-06 23:55:00|1872.2|1871|1870.7|1869.5|1872.7|1871.5|1870.7|1869.5|734
1657152000000|2022-07-07 00:00:00|1870.5|1869.7|1867.5|1866.7|1872.5|1871.7|1867|1866.2|2065
1657152300000|2022-07-07 00:05:00|1867|1866.2|1865.5|1864.7|1868|1867.2|1865|1864.2|1115
1657152600000|2022-07-07 00:10:00|1865|1864.2|1864.5|1863.7|1866|1865.2|1864.5|1863.7|799
1657152900000|2022-07-07 00:15:00|1865|1864.2|1864|1863.2|1865|1864.2|1863|1862.2|668
1657153200000|2022-07-07 00:20:00|1864.2|1863.4|1865|1864.2|1865.5|1864.7|1863.5|1862.7|499
1657153500000|2022-07-07 00:25:00|1865.5|1864.7|1865.5|1864.7|1865.5|1864.7|1864|1863.2|311
1657153800000|2022-07-07 00:30:00|1866|1865.2|1863.5|1862.7|1867|1866.2|1863.5|1862.7|620
1657154100000|2022-07-07 00:35:00|1864|1863.2|1865.5|1864.7|1865.5|1864.7|1863.5|1862.7|442
1657154400000|2022-07-07 00:40:00|1866|1865.2|1866|1865.2|1867|1866.2|1865.5|1864.7|281
1657154700000|2022-07-07 00:45:00|1866.5|1865.7|1866.5|1865.7|1867|1866.2|1865.5|1864.7|214
1657155000000|2022-07-07 00:50:00|1866|1865.2|1864.5|1863.7|1866.5|1865.7|1864.5|1863.7|381
1657155300000|2022-07-07 00:55:00|1864|1863.2|1863|1862.2|1864.5|1863.7|1863|1862.2|313
1657155600000|2022-07-07 01:00:00|1862.5|1861.7|1861.5|1860.7|1863|1862.2|1858.5|1857.7|1025
1657155900000|2022-07-07 01:05:00|1862|1861.2|1860.5|1859.7|1862|1861.2|1860|1859.2|351
1657156200000|2022-07-07 01:10:00|1861|1860.2|1860.5|1859.7|1861|1860.2|1859.5|1858.7|343
1657156500000|2022-07-07 01:15:00|1861|1860.2|1858.5|1857.7|1861|1860.2|1858.5|1857.7|269
1657156800000|2022-07-07 01:20:00|1859|1858.2|1859|1858.2|1859.5|1858.7|1857.5|1856.7|305
1657157100000|2022-07-07 01:25:00|1859.5|1858.7|1858.5|1857.7|1860|1859.2|1858.5|1857.7|256
1657157400000|2022-07-07 01:30:00|1859|1858.2|1859|1858.2|1860|1859.2|1857.5|1856.7|330
1657157700000|2022-07-07 01:35:00|1859.5|1858.7|1858.5|1857.7|1859.5|1858.7|1857.5|1856.7|344
1657158000000|2022-07-07 01:40:00|1858|1857.2|1858|1857.2|1859|1858.2|1856.5|1855.7|429
1657158300000|2022-07-07 01:45:00|1857.5|1856.7|1860|1859.2|1860.2|1859.4|1857.5|1856.7|421
1657158600000|2022-07-07 01:50:00|1860.5|1859.7|1863|1862.2|1863.5|1862.7|1860|1859.2|724
1657158900000|2022-07-07 01:55:00|1862.5|1861.7|1864.5|1863.7|1865|1864.2|1862.5|1861.7|680
1657159200000|2022-07-07 02:00:00|1865|1864.2|1867.5|1866.7|1868.5|1867.7|1864.7|1863.9|1138
1657159500000|2022-07-07 02:05:00|1867|1866.2|1867.5|1866.7|1868.5|1867.7|1866.5|1865.7|857
1657159800000|2022-07-07 02:10:00|1868|1867.2|1868|1867.2|1868|1867.2|1867|1866.2|324
1657160100000|2022-07-07 02:15:00|1868.5|1867.7|1869.5|1868.7|1870.5|1869.7|1868|1867.2|502
1657160400000|2022-07-07 02:20:00|1870|1869.2|1870.5|1869.7|1871|1870.2|1869.5|1868.7|392
1657160700000|2022-07-07 02:25:00|1870|1869.2|1868|1867.2|1870.5|1869.7|1868|1867.2|674
1657161000000|2022-07-07 02:30:00|1868.5|1867.7|1870|1869.2|1870.5|1869.7|1868|1867.2|336
1657161300000|2022-07-07 02:35:00|1870.5|1869.7|1870.5|1869.7|1870.5|1869.7|1870|1869.2|95
1657161600000|2022-07-07 02:40:00|1870|1869.2|1873.5|1872.7|1874.5|1873.7|1870|1869.2|927
1657161900000|2022-07-07 02:45:00|1874|1873.2|1874.5|1873.7|1875|1874.2|1873.5|1872.7|680
1657162200000|2022-07-07 02:50:00|1875.5|1874.7|1877|1876.2|1878.5|1877.7|1875|1874.2|1342
1657162500000|2022-07-07 02:55:00|1877.5|1876.7|1878.5|1877.7|1879|1878.2|1877.5|1876.7|372
1657162800000|2022-07-07 03:00:00|1878|1877.2|1879|1878.2|1879|1878.2|1877.5|1876.7|358
1657163100000|2022-07-07 03:05:00|1879.2|1878.4|1879|1878.2|1879.2|1878.4|1878.5|1877.7|266
1657163400000|2022-07-07 03:10:00|1878.5|1877.7|1880.5|1879.7|1882|1881.2|1878.5|1877.7|920
1657163700000|2022-07-07 03:15:00|1881|1880.2|1882|1881.2|1882.5|1881.7|1881|1880.2|583
1657164000000|2022-07-07 03:20:00|1882.5|1881.7|1882.5|1881.7|1883|1882.2|1881.5|1880.7|468
1657164300000|2022-07-07 03:25:00|1883|1882.2|1882|1881.2|1884|1883.2|1882|1881.2|817
1657164600000|2022-07-07 03:30:00|1881.5|1880.7|1880.5|1879.7|1883.5|1882.7|1879.5|1878.7|2797
1657164900000|2022-07-07 03:35:00|1881|1880.2|1882.5|1881.7|1882.5|1881.7|1881|1880.2|738
1657165200000|2022-07-07 03:40:00|1882|1881.2|1882|1881.2|1883|1882.2|1881.5|1880.7|626
1657165500000|2022-07-07 03:45:00|1882.5|1881.7|1884|1883.2|1885|1884.2|1882.5|1881.7|936
1657165800000|2022-07-07 03:50:00|1883.5|1882.7|1883.5|1882.7|1884|1883.2|1883.5|1882.7|309
1657166100000|2022-07-07 03:55:00|1884|1883.2|1882|1881.2|1884|1883.2|1882|1881.2|693
1657166400000|2022-07-07 04:00:00|1882.5|1881.7|1882|1881.2|1883|1882.2|1881.5|1880.7|717
1657166700000|2022-07-07 04:05:00|1882.5|1881.7|1880.5|1879.7|1882.5|1881.7|1880|1879.2|552
1657167000000|2022-07-07 04:10:00|1880|1879.2|1880|1879.2|1880.7|1879.9|1879.5|1878.7|365
1657167300000|2022-07-07 04:15:00|1880.5|1879.7|1879.5|1878.7|1880.5|1879.7|1879.5|1878.7|283
1657167600000|2022-07-07 04:20:00|1879|1878.2|1878.5|1877.7|1879|1878.2|1877|1876.2|594
1657167900000|2022-07-07 04:25:00|1878|1877.2|1878|1877.2|1879|1878.2|1878|1877.2|392
1657168200000|2022-07-07 04:30:00|1877.5|1876.7|1876.5|1875.7|1878|1877.2|1876|1875.2|424
1657168500000|2022-07-07 04:35:00|1877|1876.2|1877|1876.2|1877|1876.2|1875.5|1874.7|530
1657168800000|2022-07-07 04:40:00|1877.5|1876.7|1877|1876.2|1877.5|1876.7|1877|1876.2|438
1657169100000|2022-07-07 04:45:00|1877.5|1876.7|1878|1877.2|1878.5|1877.7|1877|1876.2|304
1657169400000|2022-07-07 04:50:00|1878.5|1877.7|1877.5|1876.7|1878.5|1877.7|1877.5|1876.7|311
1657169700000|2022-07-07 04:55:00|1878|1877.2|1878|1877.2|1878|1877.2|1878|1877.2|155
1657170000000|2022-07-07 05:00:00|1878.5|1877.7|1878|1877.2|1878.5|1877.7|1877.5|1876.7|719
1657170300000|2022-07-07 05:05:00|1878.2|1877.4|1880.5|1879.7|1880.5|1879.7|1878|1877.2|646
1657170600000|2022-07-07 05:10:00|1880.2|1879.4|1882.5|1881.7|1882.5|1881.7|1880.2|1879.4|578
1657170900000|2022-07-07 05:15:00|1882.7|1881.9|1882.5|1881.7|1884|1883.2|1882.5|1881.7|1253
1657171200000|2022-07-07 05:20:00|1882.7|1881.9|1881.5|1880.7|1883|1882.2|1881.5|1880.7|474
1657171500000|2022-07-07 05:25:00|1881|1880.2|1881|1880.2|1881.5|1880.7|1880|1879.2|577
1657171800000|2022-07-07 05:30:00|1881.5|1880.7|1877.5|1876.7|1881.5|1880.7|1877.5|1876.7|1296
1657172100000|2022-07-07 05:35:00|1878|1877.2|1878|1877.2|1878.5|1877.7|1877.5|1876.7|728
1657172400000|2022-07-07 05:40:00|1877.5|1876.7|1877.5|1876.7|1878|1877.2|1877|1876.2|786
1657172700000|2022-07-07 05:45:00|1878|1877.2|1878.5|1877.7|1879|1878.2|1878|1877.2|1160
1657173000000|2022-07-07 05:50:00|1879|1878.2|1879|1878.2|1879.5|1878.7|1878.5|1877.7|911
1657173300000|2022-07-07 05:55:00|1879.5|1878.7|1883|1882.2|1883|1882.2|1879|1878.2|3986
1657173600000|2022-07-07 06:00:00|1883.5|1882.7|1883|1882.2|1885|1884.2|1882|1881.2|4813
1657173900000|2022-07-07 06:05:00|1882.5|1881.7|1885.7|1883.7|1885.7|1884.2|1882.5|1881.7|762
1657174200000|2022-07-07 06:10:00|1885.5|1883.5|1883.6|1881.6|1885.9|1883.9|1883.5|1881.5|2
1657174500000|2022-07-07 06:15:00|1883.4|1881.4|1885|1883|1885|1883|1883.1|1881.1|460
1657174800000|2022-07-07 06:20:00|1884.8|1882.8|1884.2|1882.2|1885.2|1883.2|1884|1882|0
1657175100000|2022-07-07 06:25:00|1884.3|1882.3|1883.9|1881.9|1884.5|1882.5|1883.5|1881.5|0
1657175400000|2022-07-07 06:30:00|1884|1882|1883.3|1881.3|1884.5|1882.5|1883.1|1881.1|0
1657175700000|2022-07-07 06:35:00|1883.1|1881.1|1882.5|1880.5|1883.3|1881.3|1882.1|1880.1|0
1657176000000|2022-07-07 06:40:00|1882.4|1880.4|1882.8|1880.8|1883.2|1881.2|1882.4|1880.4|0
1657176300000|2022-07-07 06:45:00|1883.1|1881.1|1883|1881|1883.5|1881.5|1882.5|1880.5|0
1657176600000|2022-07-07 06:50:00|1882.9|1880.9|1883.1|1881.1|1883.4|1881.4|1882.7|1880.7|0
1657176900000|2022-07-07 06:55:00|1883|1881|1882.1|1880.1|1883.6|1881.6|1882|1880|0
1657177200000|2022-07-07 07:00:00|1882.2|1880.2|1882.4|1880.4|1884.2|1882.2|1881.9|1879.9|0
1657177500000|2022-07-07 07:05:00|1882.5|1880.5|1883.9|1881.9|1884.2|1882.2|1882.3|1880.3|0
1657177800000|2022-07-07 07:10:00|1883.8|1881.8|1881|1879|1883.8|1881.8|1880.6|1878.6|0
1657178100000|2022-07-07 07:15:00|1880.8|1878.8|1880.1|1878.1|1881.3|1879.3|1878.8|1876.8|0
1657178400000|2022-07-07 07:20:00|1879.9|1877.9|1882.2|1880.2|1882.2|1880.2|1879.9|1877.9|0
1657178700000|2022-07-07 07:25:00|1882.1|1880.1|1881.8|1879.8|1882.4|1880.4|1881.4|1879.4|0
1657179000000|2022-07-07 07:30:00|1882.1|1880.1|1886.2|1885|1886.2|1885|1881.7|1880.1|893
1657179300000|2022-07-07 07:35:00|1886.4|1885.2|1884.7|1883.5|1886.7|1885.5|1884.7|1883.5|236
1657179600000|2022-07-07 07:40:00|1885.2|1884|1884.7|1883.5|1885.2|1884|1884.2|1883|114
1657179900000|2022-07-07 07:45:00|1884.2|1883|1885.7|1884.5|1885.7|1884.5|1884.2|1883|96
1657180200000|2022-07-07 07:50:00|1886.2|1885|1885.4|1884.2|1886.2|1885|1884.7|1883.5|98
1657180500000|2022-07-07 07:55:00|1885.7|1884.5|1886.2|1885|1886.2|1885|1885.2|1884|143
1657180800000|2022-07-07 08:00:00|1886.7|1885.5|1886.7|1885.5|1887.2|1886|1886.7|1885.5|66
1657181100000|2022-07-07 08:05:00|1886.9|1885.7|1889.7|1888.5|1889.9|1888.7|1886.9|1885.7|293
1657181400000|2022-07-07 08:10:00|1889.2|1888|1887.2|1886|1889.4|1888.2|1887.2|1886|83
1657181700000|2022-07-07 08:15:00|1886.7|1885.5|1886.7|1885.5|1887.2|1886|1886.4|1885.2|156
1657182000000|2022-07-07 08:20:00|1887.2|1886|1887.7|1886.5|1887.7|1886.5|1887.2|1886|111
1657182300000|2022-07-07 08:25:00|1887.2|1886|1888.2|1887|1888.2|1887|1887.2|1886|134
1657182600000|2022-07-07 08:30:00|1888.7|1887.5|1888.2|1887|1888.7|1887.5|1887.7|1886.5|154
1657182900000|2022-07-07 08:35:00|1888.7|1887.5|1886.2|1885|1888.7|1887.5|1885.7|1884.5|134
1657183200000|2022-07-07 08:40:00|1885.9|1884.7|1883.2|1882|1886.2|1885|1883.2|1882|203
1657183500000|2022-07-07 08:45:00|1882.9|1881.7|1882.7|1881.5|1883.2|1882|1882.7|1881.5|119
1657183800000|2022-07-07 08:50:00|1883.2|1882|1883.7|1882.5|1883.7|1882.5|1882.7|1881.5|72
1657184100000|2022-07-07 08:55:00|1883.2|1882|1885.2|1884|1887.2|1886|1882.7|1881.5|493
1657184400000|2022-07-07 09:00:00|1884.7|1883.5|1885.2|1884|1886.7|1885.5|1883.2|1882|618
1657184700000|2022-07-07 09:05:00|1885.4|1884.2|1885.7|1884.5|1885.7|1884.5|1884.7|1883.5|72
1657185000000|2022-07-07 09:10:00|1885.9|1884.7|1886.2|1885|1886.2|1885|1885.7|1884.5|159
1657185300000|2022-07-07 09:15:00|1886.7|1885.5|1888.7|1887.5|1888.7|1887.5|1886.7|1885.5|231
1657185600000|2022-07-07 09:20:00|1889.2|1888|1887.7|1886.5|1889.2|1888|1887.2|1886|162
1657185900000|2022-07-07 09:25:00|1888.2|1887|1886.7|1885.5|1888.2|1887|1886.7|1885.5|217
1657186200000|2022-07-07 09:30:00|1886.4|1885.2|1886.7|1885.5|1886.7|1885.5|1885.9|1884.7|133
1657186500000|2022-07-07 09:35:00|1887.2|1886|1887.2|1886|1887.2|1886|1886.2|1885|65
1657186800000|2022-07-07 09:40:00|1886.9|1885.7|1887.2|1886|1887.2|1886|1886.7|1885.5|97
1657187100000|2022-07-07 09:45:00|1886.9|1885.7|1886.2|1885|1886.9|1885.7|1885.7|1884.5|94
1657187400000|2022-07-07 09:50:00|1886.7|1885.5|1885.7|1884.5|1886.7|1885.5|1885.7|1884.5|171
1657187700000|2022-07-07 09:55:00|1886.2|1885|1885.4|1884.2|1886.2|1885|1885.2|1884|120
1657188000000|2022-07-07 10:00:00|1885.2|1884|1885.2|1884|1885.7|1884.5|1884.7|1883.5|56
1657188300000|2022-07-07 10:05:00|1884.9|1883.7|1884.2|1883|1885.2|1884|1884.2|1883|94
1657188600000|2022-07-07 10:10:00|1883.9|1882.7|1884.7|1883.5|1884.7|1883.5|1883.7|1882.5|103
1657188900000|2022-07-07 10:15:00|1884.2|1883|1883.2|1882|1884.2|1883|1883.2|1882|128
1657189200000|2022-07-07 10:20:00|1882.7|1881.5|1884.7|1883.5|1884.7|1883.5|1882.7|1881.5|194
1657189500000|2022-07-07 10:25:00|1885.2|1884|1884.9|1883.7|1885.2|1884|1884.7|1883.5|36
1657189800000|2022-07-07 10:30:00|1884.7|1883.5|1885.7|1884.5|1885.7|1884.5|1884.7|1883.5|69
1657190100000|2022-07-07 10:35:00|1886.2|1885|1886.4|1885.2|1886.4|1885.2|1885.7|1884.5|171
1657190400000|2022-07-07 10:40:00|1886.7|1885.5|1886.7|1885.5|1887.2|1886|1886.4|1885.2|141
1657190700000|2022-07-07 10:45:00|1886.4|1885.2|1886.2|1885|1886.4|1885.2|1886.2|1885|120
1657191000000|2022-07-07 10:50:00|1885.7|1884.5|1885.7|1884.5|1885.7|1884.5|1885.7|1884.5|52
1657191300000|2022-07-07 10:55:00|1886.2|1885|1884.7|1883.5|1886.2|1885|1884.2|1883|367
1657191600000|2022-07-07 11:00:00|1884.4|1883.2|1883.7|1882.5|1884.7|1883.5|1883.7|1882.5|53
1657191900000|2022-07-07 11:05:00|1883.2|1882|1882.7|1881.5|1883.4|1882.2|1882.7|1881.5|99
1657192200000|2022-07-07 11:10:00|1883.2|1882|1882.7|1881.5|1883.2|1882|1882.7|1881.5|58
1657192500000|2022-07-07 11:15:00|1882.2|1881|1882.2|1881|1882.7|1881.5|1882.2|1881|197
1657192800000|2022-07-07 11:20:00|1881.7|1880.5|1880.7|1879.5|1882.2|1881|1880.7|1879.5|218
1657193100000|2022-07-07 11:25:00|1881.2|1880|1881.2|1880|1881.7|1880.5|1881.2|1880|119
1657193400000|2022-07-07 11:30:00|1881.7|1880.5|1882.7|1881.5|1882.7|1881.5|1881.2|1880|157
1657193700000|2022-07-07 11:35:00|1883.2|1882|1883.2|1882|1883.2|1882|1883.2|1882|28
1657194000000|2022-07-07 11:40:00|1883.4|1882.2|1884.2|1883|1884.2|1883|1883.2|1882|150
1657194300000|2022-07-07 11:45:00|1883.9|1882.7|1883.7|1882.5|1884.2|1883|1883.2|1882|75
1657194600000|2022-07-07 11:50:00|1883.2|1882|1883.2|1882|1883.7|1882.5|1883.2|1882|96
1657194900000|2022-07-07 11:55:00|1883.7|1882.5|1883.7|1882.5|1884.2|1883|1883.2|1882|112
1657195200000|2022-07-07 12:00:00|1884.2|1883|1883.2|1882|1884.7|1883.5|1883.2|1882|176
1657195500000|2022-07-07 12:05:00|1883.4|1882.2|1883.7|1882.5|1883.7|1882.5|1883.2|1882|44
1657195800000|2022-07-07 12:10:00|1883.9|1882.7|1883.7|1882.5|1883.9|1882.7|1883.2|1882|56
1657196100000|2022-07-07 12:15:00|1884.2|1883|1883.2|1882|1884.7|1883.5|1883.2|1882|204
1657196400000|2022-07-07 12:20:00|1883.7|1882.5|1883.7|1882.5|1884.7|1883.5|1883.2|1882|112
1657196700000|2022-07-07 12:25:00|1883.9|1882.7|1883.2|1882|1884.2|1883|1883.2|1882|88
1657197000000|2022-07-07 12:30:00|1883.7|1882.5|1882.7|1881.5|1883.7|1882.5|1882.7|1881.5|86
1657197300000|2022-07-07 12:35:00|1883.2|1882|1883.7|1882.5|1884.2|1883|1882.7|1881.5|130
1657197600000|2022-07-07 12:40:00|1883.9|1882.7|1884.7|1883.5|1885.2|1884|1883.7|1882.5|85
1657197900000|2022-07-07 12:45:00|1885.2|1884|1884.2|1883|1885.2|1884|1883.7|1882.5|109
1657198200000|2022-07-07 12:50:00|1884.7|1883.5|1884.7|1883.5|1885.2|1884|1884.7|1883.5|90
1657198500000|2022-07-07 12:55:00|1884.4|1883.2|1883.7|1882.5|1884.7|1883.5|1883.7|1882.5|145
1657198800000|2022-07-07 13:00:00|1884.2|1883|1883.7|1882.5|1884.2|1883|1883.7|1882.5|194
1657199100000|2022-07-07 13:05:00|1883.2|1882|1883.2|1882|1883.7|1882.5|1882.7|1881.5|139
1657199400000|2022-07-07 13:10:00|1883.7|1882.5|1883.7|1882.5|1883.7|1882.5|1883.2|1882|136
1657199700000|2022-07-07 13:15:00|1883.4|1882.2|1882.2|1881|1883.7|1882.5|1882.2|1881|249
1657200000000|2022-07-07 13:20:00|1881.7|1880.5|1881.7|1880.5|1881.9|1880.7|1881.7|1880.5|48
1657200300000|2022-07-07 13:25:00|1882.2|1881|1881.7|1880.5|1882.2|1881|1881.7|1880.5|139
1657200600000|2022-07-07 13:30:00|1882.2|1881|1885.2|1884|1885.2|1884|1882.2|1881|581
1657200900000|2022-07-07 13:35:00|1885.7|1884.5|1887.2|1886|1887.7|1886.5|1885.2|1884|427
1657201200000|2022-07-07 13:40:00|1887.4|1886.2|1887.7|1886.5|1887.7|1886.5|1886.2|1885|339
1657201500000|2022-07-07 13:45:00|1888.2|1887|1888.7|1887.5|1888.7|1887.5|1887.7|1886.5|306
1657201800000|2022-07-07 13:50:00|1888.2|1887|1889.2|1888|1889.2|1888|1887.9|1886.7|288
1657202100000|2022-07-07 13:55:00|1889.4|1888.2|1889.2|1888|1889.7|1888.5|1888.7|1887.5|182
1657202400000|2022-07-07 14:00:00|1888.7|1887.5|1887.2|1886|1889.2|1888|1886.2|1885|250
1657202700000|2022-07-07 14:05:00|1886.7|1885.5|1888.2|1887|1888.2|1887|1886.7|1885.5|246
1657203000000|2022-07-07 14:10:00|1888.7|1887.5|1888.7|1887.5|1889.2|1888|1887.7|1886.5|178
1657203300000|2022-07-07 14:15:00|1888.4|1887.2|1888.2|1887|1889.7|1888.5|1888.2|1887|198
1657203600000|2022-07-07 14:20:00|1888.7|1887.5|1888.7|1887.5|1888.7|1887.5|1887.7|1886.5|174
1657203900000|2022-07-07 14:25:00|1889.2|1888|1889.7|1888.5|1889.7|1888.5|1888.7|1887.5|145
1657204200000|2022-07-07 14:30:00|1890.2|1889|1890.2|1889|1890.7|1889.5|1889.7|1888.5|225
1657204500000|2022-07-07 14:35:00|1889.7|1888.5|1890.2|1889|1890.4|1889.2|1888.7|1887.5|164
1657204800000|2022-07-07 14:40:00|1890.7|1889.5|1890.7|1889.5|1890.7|1889.5|1890.2|1889|78
1657205100000|2022-07-07 14:45:00|1890.4|1889.2|1893.2|1892|1893.2|1892|1890.2|1889|247
1657205400000|2022-07-07 14:50:00|1892.7|1891.5|1894.7|1893.5|1894.7|1893.5|1892.7|1891.5|282
1657205700000|2022-07-07 14:55:00|1894.2|1893|1893.7|1892.5|1894.2|1893|1893.7|1892.5|327
1657206000000|2022-07-07 15:00:00|1894.2|1893|1894.7|1893.5|1894.7|1893.5|1893.7|1892.5|180
1657206300000|2022-07-07 15:05:00|1895.2|1894|1894.2|1893|1895.2|1894|1894.2|1893|187
1657206600000|2022-07-07 15:10:00|1893.7|1892.5|1892.7|1891.5|1894.2|1893|1892.7|1891.5|146
1657206900000|2022-07-07 15:15:00|1893.2|1892|1892.7|1891.5|1894.2|1893|1892.7|1891.5|317
1657207200000|2022-07-07 15:20:00|1893.2|1892|1891.4|1890.2|1893.2|1892|1891.2|1890|204
1657207500000|2022-07-07 15:25:00|1891.7|1890.5|1891.7|1890.5|1892.2|1891|1891.2|1890|212
1657207800000|2022-07-07 15:30:00|1891.2|1890|1891.2|1890|1891.7|1890.5|1890.7|1889.5|226
1657208100000|2022-07-07 15:35:00|1891.7|1890.5|1891.7|1890.5|1892.2|1891|1891.2|1890|158
1657208400000|2022-07-07 15:40:00|1892.2|1891|1892.2|1891|1892.2|1891|1891.7|1890.5|173
1657208700000|2022-07-07 15:45:00|1892.7|1891.5|1892.7|1891.5|1893.2|1892|1892.4|1891.2|106
1657209000000|2022-07-07 15:50:00|1892.9|1891.7|1892.2|1891|1893.2|1892|1892.2|1891|44
1657209300000|2022-07-07 15:55:00|1892.7|1891.5|1892.7|1891.5|1892.7|1891.5|1891.7|1890.5|213
1657209600000|2022-07-07 16:00:00|1893.2|1892|1893.7|1892.5|1893.7|1892.5|1893.2|1892|134
1657209900000|2022-07-07 16:05:00|1893.4|1892.2|1893.7|1892.5|1894.2|1893|1893.2|1892|129
1657210200000|2022-07-07 16:10:00|1894.2|1893|1894.2|1893|1894.2|1893|1893.7|1892.5|91
1657210500000|2022-07-07 16:15:00|1893.9|1892.7|1894.2|1893|1894.2|1893|1893.7|1892.5|71
1657210800000|2022-07-07 16:20:00|1893.7|1892.5|1894.2|1893|1894.2|1893|1893.7|1892.5|45
1657211100000|2022-07-07 16:25:00|1894.7|1893.5|1894.7|1893.5|1894.7|1893.5|1894.4|1893.2|73
1657211400000|2022-07-07 16:30:00|1895.2|1894|1895.2|1894|1895.2|1894|1894.7|1893.5|253
1657211700000|2022-07-07 16:35:00|1894.9|1893.7|1895.2|1894|1895.7|1894.5|1894.9|1893.7|180
1657212000000|2022-07-07 16:40:00|1895.7|1894.5|1894.7|1893.5|1895.7|1894.5|1894.7|1893.5|93
1657212300000|2022-07-07 16:45:00|1894.9|1893.7|1893.7|1892.5|1895.2|1894|1893.7|1892.5|223
1657212600000|2022-07-07 16:50:00|1893.4|1892.2|1893.7|1892.5|1894.2|1893|1893.2|1892|239
1657212900000|2022-07-07 16:55:00|1894.2|1893|1893.7|1892.5|1894.2|1893|1893.7|1892.5|65
1657213200000|2022-07-07 17:00:00|1894.2|1893|1893.2|1892|1894.2|1893|1893.2|1892|86
1657213500000|2022-07-07 17:05:00|1892.7|1891.5|1893.2|1892|1893.2|1892|1892.7|1891.5|40
1657213800000|2022-07-07 17:10:00|1892.9|1891.7|1892.2|1891|1893.2|1892|1891.7|1890.5|77
1657214100000|2022-07-07 17:15:00|1892.7|1891.5|1892.2|1891|1892.7|1891.5|1892.2|1891|29
1657214400000|2022-07-07 17:20:00|1892.7|1891.5|1892.2|1891|1892.7|1891.5|1892.2|1891|84
1657214700000|2022-07-07 17:25:00|1892.7|1891.5|1892.2|1891|1892.7|1891.5|1892.2|1891|20
1657215000000|2022-07-07 17:30:00|1891.7|1890.5|1892.7|1891.5|1892.7|1891.5|1891.7|1890.5|36
1657215300000|2022-07-07 17:35:00|1893.2|1892|1893.2|1892|1893.2|1892|1892.9|1891.7|29
1657215600000|2022-07-07 17:40:00|1893.7|1892.5|1894.2|1893|1894.2|1893|1893.4|1892.2|71
1657215900000|2022-07-07 17:45:00|1893.9|1892.7|1894.2|1893|1894.2|1893|1893.9|1892.7|11
1657216200000|2022-07-07 17:50:00|1893.7|1892.5|1894.2|1893|1894.2|1893|1893.7|1892.5|22
1657216500000|2022-07-07 17:55:00|1894.7|1893.5|1895.2|1894|1895.2|1894|1894.7|1893.5|58
1657216800000|2022-07-07 18:00:00|1894.7|1893.5|1895.2|1894|1895.7|1894.5|1894.7|1893.5|130
1657217100000|2022-07-07 18:05:00|1895.7|1894.5|1895.7|1894.5|1895.7|1894.5|1895.2|1894|23
1657217400000|2022-07-07 18:10:00|1895.2|1894|1895.7|1894.5|1895.7|1894.5|1895.2|1894|54
1657217700000|2022-07-07 18:15:00|||||||||60
1657218000000|2022-07-07 18:20:00|1895.4|1894.2|1895.7|1894.5|1895.7|1894.5|1895.2|1894|86
1657218300000|2022-07-07 18:25:00|1895.4|1894.2|1895.7|1894.5|1895.7|1894.5|1895.2|1894|40
1657218600000|2022-07-07 18:30:00|1895.4|1894.2|1895.2|1894|1895.7|1894.5|1895.2|1894|58
1657218900000|2022-07-07 18:35:00|1894.7|1893.5|1895.2|1894|1895.2|1894|1894.7|1893.5|134
1657219200000|2022-07-07 18:40:00|1894.7|1893.5|1894.2|1893|1894.7|1893.5|1894.2|1893|105
1657219500000|2022-07-07 18:45:00|1894.4|1893.2|1895.2|1894|1895.2|1894|1894.2|1893|57
1657219800000|2022-07-07 18:50:00|1894.9|1893.7|1894.7|1893.5|1895.2|1894|1894.7|1893.5|49
1657220100000|2022-07-07 18:55:00|1894.9|1893.7|1895.4|1894.2|1895.4|1894.2|1894.7|1893.5|42
1657220400000|2022-07-07 19:00:00|1895.7|1894.5|1895.7|1894.5|1895.7|1894.5|1895.2|1894|49
1657220700000|2022-07-07 19:05:00|1896.2|1895|1896.2|1895|1896.2|1895|1895.7|1894.5|57
1657221000000|2022-07-07 19:10:00|1895.7|1894.5|1896.7|1895.5|1896.7|1895.5|1895.7|1894.5|115
1657221300000|2022-07-07 19:15:00|1897.2|1896|1896.7|1895.5|1897.2|1896|1896.4|1895.2|196
1657221600000|2022-07-07 19:20:00|1896.2|1895|1896.2|1895|1896.7|1895.5|1896.2|1895|60
1657221900000|2022-07-07 19:25:00|1895.7|1894.5|1895.2|1894|1896.2|1895|1895.2|1894|181
1657222200000|2022-07-07 19:30:00|1895.7|1894.5|1895.2|1894|1895.7|1894.5|1895.2|1894|138
1657222500000|2022-07-07 19:35:00|1895.7|1894.5|1894.2|1893|1896.7|1895.5|1894.2|1893|626
1657222800000|2022-07-07 19:40:00|1893.9|1892.7|1894.2|1893|1894.7|1893.5|1893.7|1892.5|197
1657223100000|2022-07-07 19:45:00|1894.4|1893.2|1894.7|1893.5|1894.7|1893.5|1894.2|1893|135
1657223400000|2022-07-07 19:50:00|1895.2|1894|1895.2|1894|1895.7|1894.5|1894.7|1893.5|225
1657223700000|2022-07-07 19:55:00|1895.7|1894.5|1894.7|1893.5|1895.7|1894.5|1894.7|1893.5|261
1657224000000|2022-07-07 20:00:00|1894.4|1893.2|1894.2|1893|1894.7|1893.5|1894.2|1893|67
1657224300000|2022-07-07 20:05:00|1893.9|1892.7|1894.2|1893|1894.2|1893|1893.9|1892.7|59
1657224600000|2022-07-07 20:10:00|1893.9|1892.7|1893.7|1892.5|1893.9|1892.7|1893.7|1892.5|30
1657224900000|2022-07-07 20:15:00|1893.2|1892|1893.7|1892.5|1893.7|1892.5|1893.2|1892|59
1657225200000|2022-07-07 20:20:00|||||||||33
1657225500000|2022-07-07 20:25:00|1893.2|1892|1892.7|1891.5|1893.2|1892|1892.7|1891.5|47
1657225800000|2022-07-07 20:30:00|||||||||20
1657226100000|2022-07-07 20:35:00|||||||||1
1657226400000|2022-07-07 20:40:00|||||||||2
1657226700000|2022-07-07 20:45:00|1892.2|1891|1891.2|1890|1892.2|1891|1891.2|1890|194
1657227000000|2022-07-07 20:50:00|1891.4|1890.2|1893.2|1891.2|1893.2|1891.2|1891.4|1890.2|28
1657227300000|2022-07-07 20:55:00|1893|1891|1893.5|1891.5|1893.6|1891.6|1893|1891|0
1657227600000|2022-07-07 21:00:00|1893.6|1891.6|1893|1891|1893.6|1891.6|1892.8|1890.8|20
1657227900000|2022-07-07 21:05:00|1892.9|1890.9|1892.9|1890.9|1893|1891|1892.9|1890.9|0
1657228200000|2022-07-07 21:10:00|1893|1891|1893|1891|1893.1|1891.1|1892.9|1890.9|0
1657228500000|2022-07-07 21:15:00|1893.1|1891.1|1893.1|1891.1|1893.1|1891.1|1893.1|1891.1|0
1657228800000|2022-07-07 21:20:00|1893.2|1891.2|1893.4|1891.4|1893.7|1891.7|1893.2|1891.2|0
1657229100000|2022-07-07 21:25:00|1893.3|1891.3|1893.5|1891.5|1893.7|1891.7|1893.3|1891.3|0
1657229400000|2022-07-07 21:30:00|1893.4|1891.4|1893.7|1891.7|1893.8|1891.8|1893.4|1891.4|0
1657229700000|2022-07-07 21:35:00|1893.8|1891.8|1893.8|1891.8|1893.8|1891.8|1893.7|1891.7|0
1657230000000|2022-07-07 21:40:00|1893.7|1891.7|1893.6|1891.6|1893.8|1891.8|1893.6|1891.6|0
1657230300000|2022-07-07 21:45:00|1893.7|1891.7|1893.7|1891.7|1893.8|1891.8|1893.7|1891.7|0
1657230600000|2022-07-07 21:50:00|1893.6|1891.6|1893.3|1891.3|1893.6|1891.6|1893.2|1891.2|0
1657230900000|2022-07-07 21:55:00|1893.4|1891.4|1892.9|1890.9|1893.4|1891.4|1892.9|1890.9|0
1657231200000|2022-07-07 22:00:00|1893|1891|1893.4|1891.4|1893.4|1891.4|1892.5|1890.5|0
1657231500000|2022-07-07 22:05:00|1893.6|1891.6|1893.3|1891.3|1893.8|1891.8|1893.2|1891.2|0
1657231800000|2022-07-07 22:10:00|1893.4|1891.4|1893.3|1891.3|1893.5|1891.5|1893.2|1891.2|0
1657232100000|2022-07-07 22:15:00|1893.1|1891.1|1893.1|1891.1|1893.3|1891.3|1893.1|1891.1|0
1657232400000|2022-07-07 22:20:00|1892.9|1890.9|1893.5|1891.5|1893.5|1891.5|1892.9|1890.9|0
1657232700000|2022-07-07 22:25:00|1893.4|1891.4|1893.4|1891.4|1893.4|1891.4|1893.4|1891.4|0
1657233000000|2022-07-07 22:30:00|1893.3|1891.3|1892.9|1890.9|1893.3|1891.3|1892.9|1890.9|0
1657233300000|2022-07-07 22:35:00|1892.8|1890.8|1892.8|1890.8|1892.9|1890.9|1892.8|1890.8|0
1657233600000|2022-07-07 22:40:00|1892.7|1890.7|1892.6|1890.6|1892.7|1890.7|1892.5|1890.5|0
1657233900000|2022-07-07 22:45:00|1892.5|1890.5|1892.7|1890.7|1892.9|1890.9|1892.5|1890.5|0
1657234200000|2022-07-07 22:50:00|1892.8|1890.8|1892.8|1890.8|1892.8|1890.8|1892.7|1890.7|0
1657234500000|2022-07-07 22:55:00|1892.7|1890.7|1893.1|1891.1|1893.3|1891.3|1892.7|1890.7|0
1657234800000|2022-07-07 23:00:00|1893.3|1891.3|1893.1|1891.1|1893.6|1891.6|1893|1891|0
1657235100000|2022-07-07 23:05:00|1893|1891|1892.3|1890.3|1893|1891|1892|1890|0
1657235400000|2022-07-07 23:10:00|1892.1|1890.1|1892.3|1890.3|1892.7|1890.7|1892|1890|0
1657235700000|2022-07-07 23:15:00|1892.4|1890.4|1891.9|1889.9|1892.7|1890.7|1891.6|1889.6|0
1657236000000|2022-07-07 23:20:00|1891.6|1889.6|1891.8|1889.8|1891.9|1889.9|1891.6|1889.6|0
1657236300000|2022-07-07 23:25:00|1891.9|1889.9|1891.7|1889.7|1892.3|1890.3|1891.7|1889.7|0
1657236600000|2022-07-07 23:30:00|1891.6|1889.6|1892.4|1890.4|1892.8|1890.8|1891.6|1889.6|0
1657236900000|2022-07-07 23:35:00|1892.5|1890.5|1892.6|1890.6|1893.5|1891.5|1892.5|1890.5|0
1657237200000|2022-07-07 23:40:00|1892.4|1890.4|1891.3|1889.3|1892.7|1890.7|1891.3|1889.3|0
1657237500000|2022-07-07 23:45:00|1891.1|1889.1|1886.2|1885|1891.1|1889.1|1883.7|1882.5|1908
1657237800000|2022-07-07 23:50:00|1886.7|1885.5|1885.2|1884|1886.7|1885.5|1882.7|1881.5|660
1657238100000|2022-07-07 23:55:00|1885.7|1884.5|1886.2|1885|1888.2|1887|1885.2|1884|1176
1657238400000|2022-07-08 00:00:00|1886|1885.2|1889|1888.2|1892.5|1891.7|1886|1885.2|3458
1657238700000|2022-07-08 00:05:00|1888.5|1887.7|1887|1886.2|1888.5|1887.7|1883.5|1882.7|1648
1657239000000|2022-07-08 00:10:00|1886.5|1885.7|1887|1886.2|1889.2|1888.4|1885.5|1884.7|1039
1657239300000|2022-07-08 00:15:00|1886.5|1885.7|1888.5|1887.7|1889|1888.2|1886|1885.2|1152
1657239600000|2022-07-08 00:20:00|1888|1887.2|1886.5|1885.7|1888|1887.2|1885|1884.2|944
1657239900000|2022-07-08 00:25:00|1886|1885.2|1885|1884.2|1886.5|1885.7|1884|1883.2|1011
1657240200000|2022-07-08 00:30:00|1884.5|1883.7|1886.5|1885.7|1886.5|1885.7|1884.5|1883.7|884
1657240500000|2022-07-08 00:35:00|1887|1886.2|1893.5|1892.7|1893.5|1892.7|1887|1886.2|1568
1657240800000|2022-07-08 00:40:00|1894.5|1893.7|1898|1897.2|1899.5|1898.7|1894.5|1893.7|2796
1657241100000|2022-07-08 00:45:00|1897.5|1896.7|1895.5|1894.7|1898|1897.2|1894.2|1893.4|1221
1657241400000|2022-07-08 00:50:00|1895|1894.2|1897|1896.2|1897.5|1896.7|1894.5|1893.7|1135
1657241700000|2022-07-08 00:55:00|1897.5|1896.7|1899|1898.2|1899.5|1898.7|1897|1896.2|1315
1657242000000|2022-07-08 01:00:00|1898.5|1897.7|1895.5|1894.7|1899.5|1898.7|1895|1894.2|758
1657242300000|2022-07-08 01:05:00|1896|1895.2|1895.5|1894.7|1897|1896.2|1895|1894.2|1044
1657242600000|2022-07-08 01:10:00|1896|1895.2|1897|1896.2|1897|1896.2|1896|1895.2|671
1657242900000|2022-07-08 01:15:00|1897.2|1896.4|1898|1897.2|1899.5|1898.7|1897|1896.2|1066
1657243200000|2022-07-08 01:20:00|1897.5|1896.7|1900.5|1899.7|1901|1900.2|1897.5|1896.7|1583
1657243500000|2022-07-08 01:25:00|1901|1900.2|1903|1902.2|1903|1902.2|1900.5|1899.7|1305
1657243800000|2022-07-08 01:30:00|1902.5|1901.7|1902.5|1901.7|1904|1903.2|1902|1901.2|1361
1657244100000|2022-07-08 01:35:00|1902|1901.2|1903.5|1902.7|1904|1903.2|1901.5|1900.7|1195
1657244400000|2022-07-08 01:40:00|1904|1903.2|1907|1906.2|1907|1906.2|1903.5|1902.7|1802
1657244700000|2022-07-08 01:45:00|1906.5|1905.7|1905.5|1904.7|1907|1906.2|1904.5|1903.7|719
1657245000000|2022-07-08 01:50:00|1906|1905.2|1905.5|1904.7|1906.5|1905.7|1905|1904.2|845
1657245300000|2022-07-08 01:55:00|1906|1905.2|1906|1905.2|1906|1905.2|1905|1904.2|850
1657245600000|2022-07-08 02:00:00|1906.5|1905.7|1905|1904.2|1907.5|1906.7|1904.5|1903.7|1140
1657245900000|2022-07-08 02:05:00|1904.7|1903.9|1904.5|1903.7|1905|1904.2|1903.5|1902.7|1132
1657246200000|2022-07-08 02:10:00|1905|1904.2|1907|1906.2|1907.5|1906.7|1905|1904.2|1052
1657246500000|2022-07-08 02:15:00|1907.5|1906.7|1907.5|1906.7|1908|1907.2|1907|1906.2|1050
1657246800000|2022-07-08 02:20:00|1907|1906.2|1906.5|1905.7|1908.5|1907.7|1906.5|1905.7|903
1657247100000|2022-07-08 02:25:00|1906|1905.2|1908.5|1907.7|1908.5|1907.7|1905.5|1904.7|1199
1657247400000|2022-07-08 02:30:00|1909|1908.2|1907.5|1906.7|1910|1909.2|1907|1906.2|788
1657247700000|2022-07-08 02:35:00|1907|1906.2|1909|1908.2|1909|1908.2|1907|1906.2|512
1657248000000|2022-07-08 02:40:00|1908.5|1907.7|1904.5|1903.7|1909|1908.2|1904.5|1903.7|953
1657248300000|2022-07-08 02:45:00|1904|1903.2|1900.5|1899.7|1905|1904.2|1898|1897.2|2921
1657248600000|2022-07-08 02:50:00|1900.7|1899.9|1901.5|1900.7|1904|1903.2|1899.5|1898.7|1116
1657248900000|2022-07-08 02:55:00|1901|1900.2|1885.5|1884.7|1901.5|1900.7|1885|1884.2|2411
1657249200000|2022-07-08 03:00:00|1886|1885.2|1888|1887.2|1890.5|1889.7|1882.5|1881.7|3062
1657249500000|2022-07-08 03:05:00|1887|1886.2|1890|1889.2|1890.7|1889.9|1885.2|1884.4|1181
1657249800000|2022-07-08 03:10:00|1889.5|1888.7|1892.5|1891.7|1893.5|1892.7|1888.5|1887.7|1750
1657250100000|2022-07-08 03:15:00|1892|1891.2|1892|1891.2|1893.7|1892.9|1891|1890.2|1078
1657250400000|2022-07-08 03:20:00|1891.5|1890.7|1894.5|1893.7|1894.5|1893.7|1891.5|1890.7|963
1657250700000|2022-07-08 03:25:00|1895|1894.2|1895.5|1894.7|1898|1897.2|1893|1892.2|1811
1657251000000|2022-07-08 03:30:00|1896|1895.2|1898|1897.2|1903|1902.2|1895|1894.2|3861
1657251300000|2022-07-08 03:35:00|1898.5|1897.7|1898|1897.2|1900.5|1899.7|1897|1896.2|1190
1657251600000|2022-07-08 03:40:00|1898.5|1897.7|1894|1893.2|1898.5|1897.7|1893.5|1892.7|1274
1657251900000|2022-07-08 03:45:00|1893.5|1892.7|1894.5|1893.7|1895.5|1894.7|1890|1889.2|1249
1657252200000|2022-07-08 03:50:00|1894|1893.2|1895|1894.2|1895|1894.2|1893|1892.2|673
1657252500000|2022-07-08 03:55:00|1894.5|1893.7|1893.5|1892.7|1894.5|1893.7|1892.5|1891.7|641
1657252800000|2022-07-08 04:00:00|1893|1892.2|1897.5|1896.7|1897.5|1896.7|1893|1892.2|1006
1657253100000|2022-07-08 04:05:00|1897|1896.2|1899.5|1898.7|1899.5|1898.7|1897|1896.2|647
1657253400000|2022-07-08 04:10:00|1900|1899.2|1900|1899.2|1900.5|1899.7|1898.5|1897.7|784
1657253700000|2022-07-08 04:15:00|1900.5|1899.7|1899.5|1898.7|1901.5|1900.7|1899.5|1898.7|592
1657254000000|2022-07-08 04:20:00|1900|1899.2|1900|1899.2|1901|1900.2|1899.5|1898.7|470
1657254300000|2022-07-08 04:25:00|1899.5|1898.7|1898.5|1897.7|1899.5|1898.7|1898.5|1897.7|640
1657254600000|2022-07-08 04:30:00|1899|1898.2|1898|1897.2|1900.5|1899.7|1897|1896.2|1040
1657254900000|2022-07-08 04:35:00|1898.5|1897.7|1898|1897.2|1899.5|1898.7|1898|1897.2|800
1657255200000|2022-07-08 04:40:00|1898.5|1897.7|1899|1898.2|1899.5|1898.7|1898|1897.2|610
1657255500000|2022-07-08 04:45:00|1899.5|1898.7|1898|1897.2|1899.5|1898.7|1898|1897.2|559
1657255800000|2022-07-08 04:50:00|1898.5|1897.7|1899.5|1898.7|1899.5|1898.7|1898|1897.2|587
1657256100000|2022-07-08 04:55:00|1899|1898.2|1900|1899.2|1900.5|1899.7|1899|1898.2|657
1657256400000|2022-07-08 05:00:00|1900.5|1899.7|1898.5|1897.7|1901.5|1900.7|1898.5|1897.7|933
1657256700000|2022-07-08 05:05:00|1899|1898.2|1900|1899.2|1900.2|1899.4|1899|1898.2|838
1657257000000|2022-07-08 05:10:00|1900.5|1899.7|1900|1899.2|1902|1901.2|1899|1898.2|1173
1657257300000|2022-07-08 05:15:00|1900.5|1899.7|1900|1899.2|1901|1900.2|1899.5|1898.7|715
1657257600000|2022-07-08 05:20:00|1899.7|1898.9|1898|1897.2|1899.7|1898.9|1898|1897.2|955
1657257900000|2022-07-08 05:25:00|1897.5|1896.7|1898|1897.2|1898.5|1897.7|1897.5|1896.7|982
1657258200000|2022-07-08 05:30:00|1897.5|1896.7|1896.5|1895.7|1897.5|1896.7|1895.5|1894.7|1420
1657258500000|2022-07-08 05:35:00|1897|1896.2|1895.5|1894.7|1897|1896.2|1895.5|1894.7|939
1657258800000|2022-07-08 05:40:00|1895|1894.2|1893|1892.2|1895|1894.2|1893|1892.2|1526
1657259100000|2022-07-08 05:45:00|1893.5|1892.7|1896|1895.2|1896|1895.2|1893.5|1892.7|1822
1657259400000|2022-07-08 05:50:00|1895.5|1894.7|1890|1889.2|1895.5|1894.7|1889.5|1888.7|3869
1657259700000|2022-07-08 05:55:00|1890.5|1889.7|1891|1890.2|1893.5|1892.7|1890|1889.2|7918
1657260000000|2022-07-08 06:00:00|1890.5|1889.7|1894.2|1893.4|1894.5|1893.7|1890.5|1889.7|8804
1657260300000|2022-07-08 06:05:00|1894|1893.2|1895.2|1893.2|1895.3|1894.2|1893.5|1892.7|1754
1657260600000|2022-07-08 06:10:00|1895.1|1893.1|1893.6|1891.6|1895.9|1893.9|1893.5|1891.5|9
1657260900000|2022-07-08 06:15:00|1893.5|1891.5|1894|1892|1895|1893|1893.2|1891.2|875
1657261200000|2022-07-08 06:20:00|1894.1|1892.1|1892.9|1890.9|1894.2|1892.2|1892.7|1890.7|0
1657261500000|2022-07-08 06:25:00|1892.8|1890.8|1892.4|1890.4|1893.3|1891.3|1892.4|1890.4|0
1657261800000|2022-07-08 06:30:00|1892.2|1890.2|1891.2|1889.2|1892.4|1890.4|1890.8|1888.8|0
1657262100000|2022-07-08 06:35:00|1891.1|1889.1|1891.1|1889.1|1891.5|1889.5|1890.2|1888.2|0
1657262400000|2022-07-08 06:40:00|1891|1889|1890.5|1888.5|1891.1|1889.1|1890.1|1888.1|0
1657262700000|2022-07-08 06:45:00|1890.4|1888.4|1891.8|1889.8|1892.1|1890.1|1890.4|1888.4|0
1657263000000|2022-07-08 06:50:00|1891.7|1889.7|1893.2|1891.2|1893.2|1891.2|1891.6|1889.6|0
1657263300000|2022-07-08 06:55:00|1893.3|1891.3|1894.6|1892.6|1894.8|1892.8|1892.8|1890.8|0
1657263600000|2022-07-08 07:00:00|1894.7|1892.7|1893.3|1891.3|1895.1|1893.1|1893|1891|0
1657263900000|2022-07-08 07:05:00|1893.4|1891.4|1893.2|1891.2|1893.4|1891.4|1891.9|1889.9|0
1657264200000|2022-07-08 07:10:00|1893.1|1891.1|1893.6|1891.6|1894.9|1892.9|1892.8|1890.8|0
1657264500000|2022-07-08 07:15:00|1893.4|1891.4|1894.9|1892.9|1895.4|1893.4|1893.4|1891.4|0
1657264800000|2022-07-08 07:20:00|1894.8|1892.8|1895.7|1893.7|1896.4|1894.4|1894.4|1892.4|0
1657265100000|2022-07-08 07:25:00|1895.9|1893.9|1894.9|1892.9|1896.4|1894.4|1894.9|1892.9|0
1657265400000|2022-07-08 07:30:00|1895|1893|1898.4|1897.2|1898.7|1897.5|1894.9|1892.9|506
1657265700000|2022-07-08 07:35:00|1898.7|1897.5|1898.7|1897.5|1899.7|1898.5|1898.4|1897.2|129
1657266000000|2022-07-08 07:40:00|1899.2|1898|1896.7|1895.5|1899.2|1898|1896.7|1895.5|127
1657266300000|2022-07-08 07:45:00|1896.4|1895.2|1896.9|1895.7|1897.2|1896|1895.2|1894|196
1657266600000|2022-07-08 07:50:00|1896.7|1895.5|1895.7|1894.5|1896.9|1895.7|1895.2|1894|100
1657266900000|2022-07-08 07:55:00|1895.9|1894.7|1896.2|1895|1896.4|1895.2|1895.2|1894|144
1657267200000|2022-07-08 08:00:00|1895.9|1894.7|1895.9|1894.7|1896.7|1895.5|1895.7|1894.5|84
1657267500000|2022-07-08 08:05:00|1896.2|1895|1897.2|1896|1897.7|1896.5|1895.7|1894.5|82
1657267800000|2022-07-08 08:10:00|1897.7|1896.5|1895.7|1894.5|1898.2|1897|1895.7|1894.5|162
1657268100000|2022-07-08 08:15:00|1896.2|1895|1895.2|1894|1896.2|1895|1894.7|1893.5|108
1657268400000|2022-07-08 08:20:00|1894.9|1893.7|1894.2|1893|1895.2|1894|1893.7|1892.5|115
1657268700000|2022-07-08 08:25:00|1893.9|1892.7|1892.4|1891.2|1894.2|1893|1892.2|1891|86
1657269000000|2022-07-08 08:30:00|1892.2|1891|1891.2|1890|1892.2|1891|1890.7|1889.5|137
1657269300000|2022-07-08 08:35:00|1891.7|1890.5|1890.7|1889.5|1891.7|1890.5|1890.7|1889.5|94
1657269600000|2022-07-08 08:40:00|1891.2|1890|1891.7|1890.5|1891.7|1890.5|1890.7|1889.5|163
1657269900000|2022-07-08 08:45:00|1891.4|1890.2|1891.7|1890.5|1892.7|1891.5|1890.7|1889.5|247
1657270200000|2022-07-08 08:50:00|1891.4|1890.2|1893.7|1892.5|1894.2|1893|1891.4|1890.2|168
1657270500000|2022-07-08 08:55:00|1893.9|1892.7|1893.2|1892|1893.9|1892.7|1892.7|1891.5|403
1657270800000|2022-07-08 09:00:00|1892.7|1891.5|1892.4|1891.2|1893.7|1892.5|1891.4|1890.2|181
1657271100000|2022-07-08 09:05:00|1892.2|1891|1892.2|1891|1892.7|1891.5|1891.2|1890|84
1657271400000|2022-07-08 09:10:00|1892.4|1891.2|1892.2|1891|1893.2|1892|1891.7|1890.5|65
1657271700000|2022-07-08 09:15:00|1892.4|1891.2|1892.7|1891.5|1893.7|1892.5|1892.2|1891|77
1657272000000|2022-07-08 09:20:00|1892.4|1891.2|1894.2|1893|1894.2|1893|1892.2|1891|51
1657272300000|2022-07-08 09:25:00|1893.9|1892.7|1894.7|1893.5|1894.7|1893.5|1893.2|1892|35
1657272600000|2022-07-08 09:30:00|1895.2|1894|1896.7|1895.5|1896.7|1895.5|1894.7|1893.5|47
1657272900000|2022-07-08 09:35:00|1896.2|1895|1898.2|1897|1898.2|1897|1896.2|1895|105
1657273200000|2022-07-08 09:40:00|1898.4|1897.2|1898.9|1897.7|1899.7|1898.5|1897.7|1896.5|129
1657273500000|2022-07-08 09:45:00|1899.2|1898|1897.9|1896.7|1899.2|1898|1897.7|1896.5|84
1657273800000|2022-07-08 09:50:00|1897.7|1896.5|1897.7|1896.5|1898.2|1897|1897.2|1896|87
1657274100000|2022-07-08 09:55:00|1898.2|1897|1898.4|1897.2|1899.2|1898|1897.7|1896.5|47
1657274400000|2022-07-08 10:00:00|1898.2|1897|1898.7|1897.5|1899.2|1898|1898.2|1897|58
1657274700000|2022-07-08 10:05:00|1898.9|1897.7|1900.7|1899.5|1901.2|1900|1898.9|1897.7|198
1657275000000|2022-07-08 10:10:00|1900.2|1899|1901.2|1900|1901.7|1900.5|1899.7|1898.5|132
1657275300000|2022-07-08 10:15:00|1901.7|1900.5|1903.7|1902.5|1903.7|1902.5|1901.2|1900|61
1657275600000|2022-07-08 10:20:00|1903.9|1902.7|1904.7|1903.5|1904.7|1903.5|1903.2|1902|161
1657275900000|2022-07-08 10:25:00|1904.9|1903.7|1905.2|1904|1906.7|1905.5|1904.7|1903.5|210
1657276200000|2022-07-08 10:30:00|1905.7|1904.5|1904.7|1903.5|1905.7|1904.5|1904.4|1903.2|132
1657276500000|2022-07-08 10:35:00|1904.2|1903|1904.7|1903.5|1905.2|1904|1903.7|1902.5|154
1657276800000|2022-07-08 10:40:00|1904.9|1903.7|1904.2|1903|1905.2|1904|1903.7|1902.5|100
1657277100000|2022-07-08 10:45:00|1904.4|1903.2|1903.7|1902.5|1904.7|1903.5|1903.4|1902.2|31
1657277400000|2022-07-08 10:50:00|1903.2|1902|1901.7|1900.5|1903.4|1902.2|1901.7|1900.5|131
1657277700000|2022-07-08 10:55:00|1901.4|1900.2|1901.2|1900|1901.7|1900.5|1899.7|1898.5|68
1657278000000|2022-07-08 11:00:00|1901.7|1900.5|1900.7|1899.5|1901.7|1900.5|1900.7|1899.5|105
1657278300000|2022-07-08 11:05:00|1900.9|1899.7|1899.2|1898|1901.2|1900|1899.2|1898|58
1657278600000|2022-07-08 11:10:00|1899.7|1898.5|1901.2|1900|1901.2|1900|1899.7|1898.5|48
1657278900000|2022-07-08 11:15:00|1901.4|1900.2|1901.7|1900.5|1902.2|1901|1901.2|1900|86
1657279200000|2022-07-08 11:20:00|1901.9|1900.7|1902.7|1901.5|1902.7|1901.5|1901.7|1900.5|36
1657279500000|2022-07-08 11:25:00|1902.2|1901|1902.2|1901|1902.7|1901.5|1901.7|1900.5|50
1657279800000|2022-07-08 11:30:00|1902.4|1901.2|1902.7|1901.5|1903.2|1902|1902.2|1901|43
1657280100000|2022-07-08 11:35:00|1902.4|1901.2|1901.9|1900.7|1902.7|1901.5|1901.2|1900|41
1657280400000|2022-07-08 11:40:00|1901.7|1900.5|1901.2|1900|1902.2|1901|1900.7|1899.5|32
1657280700000|2022-07-08 11:45:00|1901.4|1900.2|1902.7|1901.5|1902.7|1901.5|1901.4|1900.2|52
1657281000000|2022-07-08 11:50:00|1902.2|1901|1902.7|1901.5|1902.7|1901.5|1902.2|1901|32
1657281300000|2022-07-08 11:55:00|1902.2|1901|1902.2|1901|1902.4|1901.2|1901.7|1900.5|39
1657281600000|2022-07-08 12:00:00|1902.4|1901.2|1903.7|1902.5|1903.7|1902.5|1902.2|1901|59
1657281900000|2022-07-08 12:05:00|1903.2|1902|1902.7|1901.5|1903.7|1902.5|1902.4|1901.2|30
1657282200000|2022-07-08 12:10:00|1902.9|1901.7|1903.7|1902.5|1903.7|1902.5|1902.7|1901.5|52
1657282500000|2022-07-08 12:15:00|1903.4|1902.2|1903.7|1902.5|1904.2|1903|1903.2|1902|40
1657282800000|2022-07-08 12:20:00|1903.2|1902|1902.7|1901.5|1903.7|1902.5|1902.7|1901.5|97
1657283100000|2022-07-08 12:25:00|1902.9|1901.7|1902.4|1901.2|1903.7|1902.5|1902.4|1901.2|97
1657283400000|2022-07-08 12:30:00|1902.2|1901|1900.7|1899.5|1902.2|1901|1897.7|1896.5|451
1657283700000|2022-07-08 12:35:00|1901.2|1900|1901.2|1900|1903.2|1902|1900.2|1899|276
1657284000000|2022-07-08 12:40:00|1901.4|1900.2|1898.7|1897.5|1901.7|1900.5|1898.7|1897.5|184
1657284300000|2022-07-08 12:45:00|1898.9|1897.7|1897.2|1896|1899.2|1898|1895.2|1894|509
1657284600000|2022-07-08 12:50:00|1897.4|1896.2|1899.7|1898.5|1900.7|1899.5|1897.2|1896|153
1657284900000|2022-07-08 12:55:00|1899.9|1898.7|1901.7|1900.5|1902.2|1901|1898.7|1897.5|71
1657285200000|2022-07-08 13:00:00|1901.9|1900.7|1903.7|1902.5|1903.7|1902.5|1901.9|1900.7|209
1657285500000|2022-07-08 13:05:00|1903.9|1902.7|1904.2|1903|1904.2|1903|1902.7|1901.5|186
1657285800000|2022-07-08 13:10:00|1903.7|1902.5|1903.7|1902.5|1903.9|1902.7|1902.7|1901.5|72
1657286100000|2022-07-08 13:15:00|1903.9|1902.7|1905.2|1904|1905.2|1904|1903.2|1902|54
1657286400000|2022-07-08 13:20:00|1904.9|1903.7|1904.2|1903|1905.2|1904|1903.7|1902.5|93
1657286700000|2022-07-08 13:25:00|1904.7|1903.5|1903.7|1902.5|1904.7|1903.5|1902.7|1901.5|249
1657287000000|2022-07-08 13:30:00|1903.9|1902.7|1904.2|1903|1905.7|1904.5|1902.7|1901.5|184
1657287300000|2022-07-08 13:35:00|1904.7|1903.5|1906.2|1905|1906.7|1905.5|1903.7|1902.5|170
1657287600000|2022-07-08 13:40:00|1905.9|1904.7|1907.7|1906.5|1908.7|1907.5|1905.7|1904.5|278
1657287900000|2022-07-08 13:45:00|1908.2|1907|1903.2|1902|1908.7|1907.5|1903.2|1902|147
1657288200000|2022-07-08 13:50:00|1902.9|1901.7|1901.2|1900|1903.2|1902|1900.7|1899.5|293
1657288500000|2022-07-08 13:55:00|1901.7|1900.5|1901.2|1900|1902.7|1901.5|1900.7|1899.5|142
1657288800000|2022-07-08 14:00:00|1900.7|1899.5|1901.7|1900.5|1902.2|1901|1898.7|1897.5|328
1657289100000|2022-07-08 14:05:00|1901.2|1900|1900.7|1899.5|1901.7|1900.5|1899.7|1898.5|90
1657289400000|2022-07-08 14:10:00|1900.2|1899|1903.2|1902|1903.2|1902|1900.2|1899|460
1657289700000|2022-07-08 14:15:00|1903.7|1902.5|1903.7|1902.5|1904.2|1903|1902.7|1901.5|186
1657290000000|2022-07-08 14:20:00|1903.4|1902.2|1905.7|1904.5|1905.7|1904.5|1902.7|1901.5|218
1657290300000|2022-07-08 14:25:00|1905.9|1904.7|1907.7|1906.5|1908.2|1907|1905.7|1904.5|275
1657290600000|2022-07-08 14:30:00|1907.2|1906|1908.2|1907|1909.2|1908|1907.2|1906|343
1657290900000|2022-07-08 14:35:00|1908.7|1907.5|1909.2|1908|1910.2|1909|1908.2|1907|138
1657291200000|2022-07-08 14:40:00|1908.9|1907.7|1909.2|1908|1909.7|1908.5|1907.9|1906.7|121
1657291500000|2022-07-08 14:45:00|1909.7|1908.5|1908.7|1907.5|1909.7|1908.5|1908.7|1907.5|102
1657291800000|2022-07-08 14:50:00|1909.2|1908|1907.7|1906.5|1909.2|1908|1907.2|1906|264
1657292100000|2022-07-08 14:55:00|1908.2|1907|1909.2|1908|1909.7|1908.5|1907.2|1906|114
1657292400000|2022-07-08 15:00:00|1909.7|1908.5|1909.2|1908|1910.2|1909|1908.7|1907.5|329
1657292700000|2022-07-08 15:05:00|1908.9|1907.7|1910.2|1909|1910.7|1909.5|1908.2|1907|167
1657293000000|2022-07-08 15:10:00|1910.7|1909.5|1908.7|1907.5|1910.7|1909.5|1908.7|1907.5|133
1657293300000|2022-07-08 15:15:00|1908.9|1907.7|1908.4|1907.2|1909.2|1908|1907.2|1906|66
1657293600000|2022-07-08 15:20:00|1908.2|1907|1909.7|1908.5|1909.7|1908.5|1908.2|1907|65
1657293900000|2022-07-08 15:25:00|1910.2|1909|1910.7|1909.5|1911.2|1910|1910.2|1909|115
1657294200000|2022-07-08 15:30:00|1910.2|1909|1910.7|1909.5|1911.2|1910|1910.2|1909|84
1657294500000|2022-07-08 15:35:00|1910.4|1909.2|1909.7|1908.5|1910.7|1909.5|1909.2|1908|88
1657294800000|2022-07-08 15:40:00|1909.4|1908.2|1908.7|1907.5|1909.7|1908.5|1908.7|1907.5|52
1657295100000|2022-07-08 15:45:00|1909.2|1908|1907.7|1906.5|1909.2|1908|1907.2|1906|67
1657295400000|2022-07-08 15:50:00|1908.2|1907|1908.7|1907.5|1909.2|1908|1907.7|1906.5|55
1657295700000|2022-07-08 15:55:00|1908.4|1907.2|1910.2|1909|1910.2|1909|1908.4|1907.2|20
1657296000000|2022-07-08 16:00:00|1909.7|1908.5|1908.7|1907.5|1909.7|1908.5|1908.2|1907|11
1657296300000|2022-07-08 16:05:00|1908.4|1907.2|1906.7|1905.5|1908.7|1907.5|1906.7|1905.5|26
1657296600000|2022-07-08 16:10:00|1907.2|1906|1906.7|1905.5|1907.7|1906.5|1906.7|1905.5|29
1657296900000|2022-07-08 16:15:00|1906.2|1905|1907.7|1906.5|1907.7|1906.5|1906.2|1905|37
1657297200000|2022-07-08 16:20:00|1907.9|1906.7|1905.7|1904.5|1908.2|1907|1905.7|1904.5|23
1657297500000|2022-07-08 16:25:00|1906.2|1905|1904.2|1903|1906.2|1905|1904.2|1903|40
1657297800000|2022-07-08 16:30:00|1904.7|1903.5|1904.7|1903.5|1905.2|1904|1903.2|1902|130
1657298100000|2022-07-08 16:35:00|1904.9|1903.7|1903.2|1902|1905.7|1904.5|1903.2|1902|72
1657298400000|2022-07-08 16:40:00|1902.9|1901.7|1904.7|1903.5|1904.7|1903.5|1902.7|1901.5|168
1657298700000|2022-07-08 16:45:00|1904.2|1903|1904.7|1903.5|1905.2|1904|1903.2|1902|40
1657299000000|2022-07-08 16:50:00|1904.9|1903.7|1903.7|1902.5|1904.9|1903.7|1903.2|1902|8
1657299300000|2022-07-08 16:55:00|1903.9|1902.7|1903.2|1902|1904.7|1903.5|1903.2|1902|37
1657299600000|2022-07-08 17:00:00|1903.4|1902.2|1902.2|1901|1903.9|1902.7|1901.7|1900.5|41
1657299900000|2022-07-08 17:05:00|1902.4|1901.2|1904.4|1903.2|1904.7|1903.5|1902.2|1901|53
1657300200000|2022-07-08 17:10:00|1904.7|1903.5|1904.7|1903.5|1905.2|1904|1904.2|1903|18
1657300500000|2022-07-08 17:15:00|1904.4|1903.2|1904.2|1903|1904.4|1903.2|1903.7|1902.5|6
1657300800000|2022-07-08 17:20:00|1903.9|1902.7|1904.2|1903|1904.7|1903.5|1903.7|1902.5|28
1657301100000|2022-07-08 17:25:00|1904.7|1903.5|1906.7|1905.5|1906.7|1905.5|1904.2|1903|35
1657301400000|2022-07-08 17:30:00|1906.2|1905|1906.2|1905|1906.2|1905|1905.7|1904.5|8
1657301700000|2022-07-08 17:35:00|1905.7|1904.5|1906.2|1905|1906.2|1905|1904.9|1903.7|17
1657302000000|2022-07-08 17:40:00|1906.7|1905.5|1906.2|1905|1906.7|1905.5|1906.2|1905|49
1657302300000|2022-07-08 17:45:00|1905.9|1904.7|1907.7|1906.5|1907.7|1906.5|1905.7|1904.5|18
1657302600000|2022-07-08 17:50:00|1907.4|1906.2|1907.7|1906.5|1907.7|1906.5|1907.2|1906|12
1657302900000|2022-07-08 17:55:00|1907.4|1906.2|1906.7|1905.5|1907.7|1906.5|1906.2|1905|22
1657303200000|2022-07-08 18:00:00|1906.4|1905.2|1906.7|1905.5|1906.7|1905.5|1905.7|1904.5|54
1657303500000|2022-07-08 18:05:00|1907.2|1906|1907.7|1906.5|1907.7|1906.5|1907.2|1906|57
1657303800000|2022-07-08 18:10:00|1907.4|1906.2|1908.7|1907.5|1908.7|1907.5|1907.2|1906|379
1657304100000|2022-07-08 18:15:00|1908.4|1907.2|1908.7|1907.5|1908.7|1907.5|1908.2|1907|15
1657304400000|2022-07-08 18:20:00|1909.2|1908|1909.7|1908.5|1910.2|1909|1908.7|1907.5|86
1657304700000|2022-07-08 18:25:00|1909.4|1908.2|1909.7|1908.5|1910.2|1909|1909.2|1908|22
1657305000000|2022-07-08 18:30:00|1909.9|1908.7|1910.2|1909|1910.2|1909|1909.4|1908.2|70
1657305300000|2022-07-08 18:35:00|1909.7|1908.5|1909.7|1908.5|1910.2|1909|1909.7|1908.5|30
1657305600000|2022-07-08 18:40:00|1909.4|1908.2|1910.7|1909.5|1910.7|1909.5|1909.4|1908.2|19
1657305900000|2022-07-08 18:45:00|1910.4|1909.2|1909.2|1908|1910.7|1909.5|1909.2|1908|26
1657306200000|2022-07-08 18:50:00|1909.7|1908.5|1908.2|1907|1909.7|1908.5|1908.2|1907|19
1657306500000|2022-07-08 18:55:00|1908.4|1907.2|1909.7|1908.5|1909.7|1908.5|1908.2|1907|19
1657306800000|2022-07-08 19:00:00|1909.4|1908.2|1910.2|1909|1910.2|1909|1908.7|1907.5|28
1657307100000|2022-07-08 19:05:00|1909.9|1908.7|1908.7|1907.5|1910.2|1909|1908.7|1907.5|14
1657307400000|2022-07-08 19:10:00|1908.9|1907.7|1910.2|1909|1910.2|1909|1908.9|1907.7|47
1657307700000|2022-07-08 19:15:00|1909.7|1908.5|1910.2|1909|1910.2|1909|1909.2|1908|33
1657308000000|2022-07-08 19:20:00|1909.9|1908.7|1909.2|1908|1910.2|1909|1909.2|1908|16
1657308300000|2022-07-08 19:25:00|1908.7|1907.5|1909.2|1908|1909.2|1908|1908.7|1907.5|8
1657308600000|2022-07-08 19:30:00|1909.4|1908.2|1909.2|1908|1909.7|1908.5|1908.7|1907.5|157
1657308900000|2022-07-08 19:35:00|1909.4|1908.2|1909.4|1908.2|1910.2|1909|1908.7|1907.5|112
1657309200000|2022-07-08 19:40:00|1909.2|1908|1910.7|1909.5|1910.7|1909.5|1909.2|1908|141
1657309500000|2022-07-08 19:45:00|1910.2|1909|1909.2|1908|1910.4|1909.2|1909.2|1908|125
1657309800000|2022-07-08 19:50:00|1908.7|1907.5|1909.7|1908.5|1910.2|1909|1908.7|1907.5|212
1657310100000|2022-07-08 19:55:00|1909.2|1908|1908.7|1907.5|1909.7|1908.5|1908.2|1907|130
1657310400000|2022-07-08 20:00:00|1908.4|1907.2|1908.7|1907.5|1908.7|1907.5|1908.2|1907|56
1657310700000|2022-07-08 20:05:00|1908.9|1907.7|1908.9|1907.7|1909.2|1908|1908.7|1907.5|17
1657311000000|2022-07-08 20:10:00|1908.7|1907.5|1909.2|1908|1909.2|1908|1908.7|1907.5|6
1657311300000|2022-07-08 20:15:00|1908.9|1907.7|1909.2|1908|1909.2|1908|1908.9|1907.7|11
1657311600000|2022-07-08 20:20:00|1908.9|1907.7|1909.2|1908|1909.2|1908|1908.7|1907.5|27
1657312200000|2022-07-08 20:30:00|1909.4|1908.2|1909.2|1908|1909.4|1908.2|1909.2|1908|14
1657312500000|2022-07-08 20:35:00|||||||||2
1657312800000|2022-07-08 20:40:00|1909.4|1908.2|1909.7|1908.5|1909.7|1908.5|1909.2|1908|10
1657313100000|2022-07-08 20:45:00|1909.9|1908.7|1909.4|1908.2|1909.9|1908.7|1908.7|1907.5|52
1657313400000|2022-07-08 20:50:00|1909.9|1908.7|1909.7|1907.7|1910.2|1909|1909.4|1907.7|19
1657313700000|2022-07-08 20:55:00|1909.8|1907.8|1910.5|1908.5|1910.5|1908.5|1909.6|1907.6|0
1657490400000|2022-07-10 22:00:00|1908.3|1906.3|1908.1|1906.1|1908.7|1906.7|1907.7|1905.7|0
1657490700000|2022-07-10 22:05:00|1908.2|1906.2|1908.8|1906.8|1908.8|1906.8|1908.1|1906.1|0
1657491000000|2022-07-10 22:10:00|1908.7|1906.7|1907.2|1905.2|1908.7|1906.7|1907.2|1905.2|0
1657491300000|2022-07-10 22:15:00|1907.4|1905.4|1907.3|1905.3|1907.7|1905.7|1907.1|1905.1|0
1657491600000|2022-07-10 22:20:00|1907.1|1905.1|1906.8|1904.8|1907.1|1905.1|1906.6|1904.6|0
1657491900000|2022-07-10 22:25:00|1907.2|1905.2|1907.4|1905.4|1907.7|1905.7|1907.2|1905.2|0
1657492200000|2022-07-10 22:30:00|1907.8|1905.8|1907.4|1905.4|1908|1906|1907.3|1905.3|0
1657492500000|2022-07-10 22:35:00|1907.3|1905.3|1907.3|1905.3|1907.8|1905.8|1907.1|1905.1|0
1657492800000|2022-07-10 22:40:00|1907.6|1905.6|1907.3|1905.3|1907.6|1905.6|1907.3|1905.3|0
1657493100000|2022-07-10 22:45:00|1907.4|1905.4|1907.3|1905.3|1907.6|1905.6|1907.2|1905.2|0
1657493400000|2022-07-10 22:50:00|1907.6|1905.6|1908.5|1906.5|1908.8|1906.8|1907.6|1905.6|0
1657493700000|2022-07-10 22:55:00|1908.4|1906.4|1908.7|1906.7|1909.6|1907.6|1908.2|1906.2|0
1657494000000|2022-07-10 23:00:00|1908.8|1906.8|1908.3|1906.3|1908.9|1906.9|1908.2|1906.2|0
1657494300000|2022-07-10 23:05:00|1909.4|1907.4|1910.3|1908.3|1910.6|1908.6|1908.9|1906.9|0
1657494600000|2022-07-10 23:10:00|1910.2|1908.2|1910.3|1908.3|1910.4|1908.4|1909.9|1907.9|0
1657494900000|2022-07-10 23:15:00|1910.1|1908.1|1909.1|1907.1|1910.1|1908.1|1909|1907|0
1657495200000|2022-07-10 23:20:00|1909|1907|1909.1|1907.1|1909.1|1907.1|1908.4|1906.4|0
1657495500000|2022-07-10 23:25:00|1908.9|1906.9|1909.8|1907.8|1909.8|1907.8|1908.6|1906.6|0
1657495800000|2022-07-10 23:30:00|1909.9|1907.9|1911.2|1909.2|1912.6|1910.6|1909.8|1907.8|0
1657496100000|2022-07-10 23:35:00|1911.1|1909.1|1911.3|1909.3|1911.6|1909.6|1908.9|1906.9|0
1657496400000|2022-07-10 23:40:00|1911.6|1909.6|1915.7|1913.7|1916.2|1914.2|1911.6|1909.6|0
1657496700000|2022-07-10 23:45:00|1915.6|1913.6|1918.2|1917|1918.2|1917|1915.4|1913.6|1620
1657497000000|2022-07-10 23:50:00|1918.4|1917.2|1918.2|1917|1919.2|1918|1916.7|1915.5|615
1657497300000|2022-07-10 23:55:00|1917.9|1916.7|1916.7|1915.5|1918.4|1917.2|1916.4|1915.2|739
1657497600000|2022-07-11 00:00:00|1916.5|1915.7|1917|1916.2|1919.5|1918.7|1915.5|1914.7|3230
1657497900000|2022-07-11 00:05:00|1917.5|1916.7|1917|1916.2|1919.5|1918.7|1915|1914.2|1848
1657498200000|2022-07-11 00:10:00|1917.5|1916.7|1917.5|1916.7|1918.5|1917.7|1916.5|1915.7|1232
1657498500000|2022-07-11 00:15:00|1918|1917.2|1917|1916.2|1918.5|1917.7|1915|1914.2|1025
1657498800000|2022-07-11 00:20:00|1916.7|1915.9|1919|1918.2|1919.5|1918.7|1916.5|1915.7|959
1657499100000|2022-07-11 00:25:00|1918.5|1917.7|1920.5|1919.7|1920.5|1919.7|1918.5|1917.7|1160
1657499400000|2022-07-11 00:30:00|1921|1920.2|1921.5|1920.7|1922.7|1921.9|1920|1919.2|907
1657499700000|2022-07-11 00:35:00|1921.7|1920.9|1923|1922.2|1923|1922.2|1920|1919.2|791
1657500000000|2022-07-11 00:40:00|1923.5|1922.7|1923.5|1922.7|1926|1925.2|1923.5|1922.7|1604
1657500300000|2022-07-11 00:45:00|1924|1923.2|1921|1920.2|1924|1923.2|1921|1920.2|930
1657500600000|2022-07-11 00:50:00|1920.5|1919.7|1922.5|1921.7|1923.2|1922.4|1920.5|1919.7|639
1657500900000|2022-07-11 00:55:00|1923|1922.2|1923.5|1922.7|1925|1924.2|1923|1922.2|734
1657501200000|2022-07-11 01:00:00|1923|1922.2|1920.5|1919.7|1924|1923.2|1920.5|1919.7|659
1657501500000|2022-07-11 01:05:00|1920.7|1919.9|1920|1919.2|1921|1920.2|1918.5|1917.7|654
1657501800000|2022-07-11 01:10:00|1920.2|1919.4|1921.5|1920.7|1921.5|1920.7|1918.7|1917.9|517
1657502100000|2022-07-11 01:15:00|1921|1920.2|1919|1918.2|1921.5|1920.7|1918|1917.2|595
1657502400000|2022-07-11 01:20:00|1919.5|1918.7|1915.5|1914.7|1920|1919.2|1915.5|1914.7|638
1657502700000|2022-07-11 01:25:00|1916|1915.2|1915|1914.2|1917.5|1916.7|1914.5|1913.7|777
1657503000000|2022-07-11 01:30:00|1915.5|1914.7|1917|1916.2|1918|1917.2|1915|1914.2|656
1657503300000|2022-07-11 01:35:00|1916.5|1915.7|1916|1915.2|1916.5|1915.7|1914.5|1913.7|546
1657503600000|2022-07-11 01:40:00|1915.5|1914.7|1917|1916.2|1918|1917.2|1915.5|1914.7|726
1657503900000|2022-07-11 01:45:00|1916.5|1915.7|1917.5|1916.7|1918|1917.2|1916.5|1915.7|371
1657504200000|2022-07-11 01:50:00|1917|1916.2|1912.5|1911.7|1917|1916.2|1912|1911.2|608
1657504500000|2022-07-11 01:55:00|1913|1912.2|1910|1909.2|1914|1913.2|1909.5|1908.7|763
1657504800000|2022-07-11 02:00:00|1910.5|1909.7|1909|1908.2|1911.5|1910.7|1908|1907.2|778
1657505100000|2022-07-11 02:05:00|1908.5|1907.7|1908|1907.2|1909.5|1908.7|1907.5|1906.7|505
1657505400000|2022-07-11 02:10:00|1907.5|1906.7|1907|1906.2|1908.5|1907.7|1907|1906.2|261
1657505700000|2022-07-11 02:15:00|1907.5|1906.7|1904.5|1903.7|1907.5|1906.7|1904|1903.2|758
1657506000000|2022-07-11 02:20:00|1904.7|1903.9|1908.5|1907.7|1909|1908.2|1904.5|1903.7|616
1657506300000|2022-07-11 02:25:00|1908|1907.2|1908|1907.2|1908|1907.2|1907|1906.2|462
1657506600000|2022-07-11 02:30:00|1908.5|1907.7|1907.5|1906.7|1908.5|1907.7|1905.5|1904.7|418
1657506900000|2022-07-11 02:35:00|1907|1906.2|1908.5|1907.7|1909.2|1908.4|1906|1905.2|304
1657507200000|2022-07-11 02:40:00|1908.7|1907.9|1910|1909.2|1910|1909.2|1908.7|1907.9|172
1657507500000|2022-07-11 02:45:00|1910.5|1909.7|1909|1908.2|1910.5|1909.7|1908|1907.2|222
1657507800000|2022-07-11 02:50:00|1909.5|1908.7|1909|1908.2|1910|1909.2|1909|1908.2|171
1657508100000|2022-07-11 02:55:00|1908.9|1908.1|1909.4|1908.6|1910.4|1909.6|1908.4|1907.6|225
1657508400000|2022-07-11 03:00:00|1908.9|1908.1|1910.4|1909.6|1910.4|1909.6|1908.4|1907.6|188
1657508700000|2022-07-11 03:05:00|1910.9|1910.1|1910.9|1910.1|1910.9|1910.1|1910.4|1909.6|191
1657509000000|2022-07-11 03:10:00|1910.6|1909.8|1909.9|1909.1|1911.4|1910.6|1909.4|1908.6|357
1657509300000|2022-07-11 03:15:00|1909.4|1908.6|1911.4|1910.6|1911.4|1910.6|1908.9|1908.1|381
1657509600000|2022-07-11 03:20:00|1911.9|1911.1|1911.4|1910.6|1911.9|1911.1|1910.4|1909.6|242
1657509900000|2022-07-11 03:25:00|1911.9|1911.1|1911.9|1911.1|1912.4|1911.6|1911.4|1910.6|353
1657510200000|2022-07-11 03:30:00|1912.4|1911.6|1911.9|1911.1|1912.4|1911.6|1910.4|1909.6|1154
1657510500000|2022-07-11 03:35:00|1911.4|1910.6|1913.9|1913.1|1913.9|1913.1|1911.4|1910.6|480
1657510800000|2022-07-11 03:40:00|1914.4|1913.6|1911.9|1911.1|1914.4|1913.6|1911.4|1910.6|449
1657511100000|2022-07-11 03:45:00|1912.4|1911.6|1913.4|1912.6|1913.9|1913.1|1911.9|1911.1|365
1657511400000|2022-07-11 03:50:00|1913.9|1913.1|1912.9|1912.1|1913.9|1913.1|1912.4|1911.6|319
1657511700000|2022-07-11 03:55:00|1913.4|1912.6|1914.9|1914.1|1914.9|1914.1|1913.4|1912.6|510
1657512000000|2022-07-11 04:00:00|1915.4|1914.6|1915.9|1915.1|1916.4|1915.6|1914.9|1914.1|613
1657512300000|2022-07-11 04:05:00|1915.4|1914.6|1915.9|1915.1|1915.9|1915.1|1914.4|1913.6|338
1657512600000|2022-07-11 04:10:00|1916.1|1915.3|1916.4|1915.6|1916.4|1915.6|1915.9|1915.1|282
1657512900000|2022-07-11 04:15:00|1915.9|1915.1|1914.9|1914.1|1915.9|1915.1|1914.9|1914.1|414
1657513200000|2022-07-11 04:20:00|1915.4|1914.6|1914.4|1913.6|1915.9|1915.1|1914.4|1913.6|235
1657513500000|2022-07-11 04:25:00|1914.9|1914.1|1916.4|1915.6|1916.4|1915.6|1914.9|1914.1|227
1657513800000|2022-07-11 04:30:00|1915.9|1915.1|1916.9|1916.1|1916.9|1916.1|1915.4|1914.6|474
1657514100000|2022-07-11 04:35:00|1917.4|1916.6|1916.9|1916.1|1917.4|1916.6|1915.9|1915.1|455
1657514400000|2022-07-11 04:40:00|1916.4|1915.6|1916.4|1915.6|1917.4|1916.6|1915.9|1915.1|492
1657514700000|2022-07-11 04:45:00|1916.9|1916.1|1916.9|1916.1|1917.4|1916.6|1916.9|1916.1|495
1657515000000|2022-07-11 04:50:00|1917.4|1916.6|1915.9|1915.1|1917.4|1916.6|1914.9|1914.1|535
1657515300000|2022-07-11 04:55:00|1914.9|1914.1|1915.9|1915.1|1915.9|1915.1|1914.9|1914.1|347
1657515600000|2022-07-11 05:00:00|1915.4|1914.6|1915.9|1915.1|1915.9|1915.1|1914.9|1914.1|499
1657515900000|2022-07-11 05:05:00|1915.4|1914.6|1915.4|1914.6|1916.4|1915.6|1915.4|1914.6|627
1657516200000|2022-07-11 05:10:00|1914.9|1914.1|1915.4|1914.6|1915.4|1914.6|1914.4|1913.6|457
1657516500000|2022-07-11 05:15:00|1915.9|1915.1|1915.4|1914.6|1916.4|1915.6|1915.1|1914.3|411
1657516800000|2022-07-11 05:20:00|1915.1|1914.3|1915.4|1914.6|1915.9|1915.1|1914.9|1914.1|226
1657517100000|2022-07-11 05:25:00|1914.9|1914.1|1914.9|1914.1|1915.4|1914.6|1914.4|1913.6|471
1657517400000|2022-07-11 05:30:00|1915.4|1914.6|1915.9|1915.1|1916.4|1915.6|1914.9|1914.1|566
1657517700000|2022-07-11 05:35:00|1915.4|1914.6|1916.9|1916.1|1916.9|1916.1|1915.4|1914.6|659
1657518000000|2022-07-11 05:40:00|1916.4|1915.6|1917.6|1916.8|1918.4|1917.6|1916.4|1915.6|811
1657518300000|2022-07-11 05:45:00|1917.9|1917.1|1916.4|1915.6|1917.9|1917.1|1916.4|1915.6|578
1657518600000|2022-07-11 05:50:00|1915.9|1915.1|1914.9|1914.1|1916.4|1915.6|1914.4|1913.6|770
1657518900000|2022-07-11 05:55:00|1914.4|1913.6|1914.4|1913.6|1915.9|1915.1|1913.4|1912.6|2929
1657519200000|2022-07-11 06:00:00|1913.9|1913.1|1917.4|1916.6|1917.4|1916.6|1913.4|1912.6|2499
1657519500000|2022-07-11 06:05:00|1916.9|1916.1|1913.2|1911.2|1916.9|1916.1|1912.4|1911.1|772
1657519800000|2022-07-11 06:10:00|1913.3|1911.3|1908.2|1906.2|1913.3|1911.3|1907.9|1905.9|6
1657520100000|2022-07-11 06:15:00|1908.1|1906.1|1908.9|1906.9|1909.3|1907.3|1907.3|1905.3|461
1657520400000|2022-07-11 06:20:00|1908.8|1906.8|1909.2|1907.2|1910|1908|1908.7|1906.7|0
1657520700000|2022-07-11 06:25:00|1909|1907|1909.6|1907.6|1909.8|1907.8|1908.4|1906.4|0
1657521000000|2022-07-11 06:30:00|1909.7|1907.7|1910.2|1908.2|1910.4|1908.4|1909.1|1907.1|0
1657521300000|2022-07-11 06:35:00|1910.4|1908.4|1910|1908|1910.4|1908.4|1909.7|1907.7|0
1657521600000|2022-07-11 06:40:00|1910.1|1908.1|1909.3|1907.3|1910.1|1908.1|1908.7|1906.7|0
1657521900000|2022-07-11 06:45:00|1909.2|1907.2|1908.5|1906.5|1909.4|1907.4|1908.5|1906.5|0
1657522200000|2022-07-11 06:50:00|1908.4|1906.4|1908|1906|1908.4|1906.4|1907.7|1905.7|0
1657522500000|2022-07-11 06:55:00|1908.2|1906.2|1908.4|1906.4|1909.7|1907.7|1907.9|1905.9|0
1657522800000|2022-07-11 07:00:00|1908.5|1906.5|1908.6|1906.6|1908.9|1906.9|1906.4|1904.4|0
1657523100000|2022-07-11 07:05:00|1908.7|1906.7|1910.4|1908.4|1911.6|1909.6|1908.4|1906.4|0
1657523400000|2022-07-11 07:10:00|1910.3|1908.3|1910|1908|1911.8|1909.8|1909.8|1907.8|0
1657523700000|2022-07-11 07:15:00|1909.8|1907.8|1910.9|1908.9|1910.9|1908.9|1909.1|1907.1|0
1657524000000|2022-07-11 07:20:00|1911.1|1909.1|1911.2|1909.2|1912.2|1910.2|1910.5|1908.5|0
1657524300000|2022-07-11 07:25:00|1911.5|1909.5|1909.4|1907.4|1911.8|1909.8|1909|1907|0
1657524600000|2022-07-11 07:30:00|1909.6|1907.6|1909.1|1907.9|1909.6|1908.4|1907.1|1905.9|580
1657524900000|2022-07-11 07:35:00|1909.6|1908.4|1908.6|1907.4|1910.1|1908.9|1908.6|1907.4|153
1657525200000|2022-07-11 07:40:00|1908.3|1907.1|1909.1|1907.9|1910.1|1908.9|1907.8|1906.6|90
1657525500000|2022-07-11 07:45:00|1908.8|1907.6|1909.1|1907.9|1910.6|1909.4|1908.6|1907.4|45
1657525800000|2022-07-11 07:50:00|1908.8|1907.6|1909.6|1908.4|1910.1|1908.9|1908.6|1907.4|75
1657526100000|2022-07-11 07:55:00|1909.3|1908.1|1908.8|1907.6|1910.1|1908.9|1908.6|1907.4|29
1657526400000|2022-07-11 08:00:00|1909.1|1907.9|1907.8|1906.6|1909.1|1907.9|1907.6|1906.4|120
1657526700000|2022-07-11 08:05:00|1907.6|1906.4|1909.1|1907.9|1909.6|1908.4|1907.6|1906.4|48
1657527000000|2022-07-11 08:10:00|1909.6|1908.4|1911.1|1909.9|1912.1|1910.9|1909.1|1907.9|135
1657527300000|2022-07-11 08:15:00|1910.6|1909.4|1912.1|1910.9|1912.6|1911.4|1910.3|1909.1|134
1657527600000|2022-07-11 08:20:00|1912.3|1911.1|1912.6|1911.4|1913.1|1911.9|1911.1|1909.9|131
1657527900000|2022-07-11 08:25:00|1912.1|1910.9|1911.6|1910.4|1912.6|1911.4|1911.6|1910.4|95
1657528200000|2022-07-11 08:30:00|1911.1|1909.9|1912.1|1910.9|1912.1|1910.9|1911.1|1909.9|45
1657528500000|2022-07-11 08:35:00|1911.8|1910.6|1913.1|1911.9|1914.1|1912.9|1911.6|1910.4|128
1657528800000|2022-07-11 08:40:00|1912.8|1911.6|1912.1|1910.9|1913.1|1911.9|1911.6|1910.4|50
1657529100000|2022-07-11 08:45:00|1911.6|1910.4|1912.3|1911.1|1912.6|1911.4|1911.1|1909.9|35
1657529400000|2022-07-11 08:50:00|1912.6|1911.4|1913.1|1911.9|1913.1|1911.9|1911.6|1910.4|64
1657529700000|2022-07-11 08:55:00|1912.6|1911.4|1913.1|1911.9|1913.1|1911.9|1911.6|1910.4|47
1657530000000|2022-07-11 09:00:00|1912.6|1911.4|1914.6|1913.4|1915.1|1913.9|1912.6|1911.4|72
1657530300000|2022-07-11 09:05:00|1914.3|1913.1|1915.6|1914.4|1915.6|1914.4|1914.1|1912.9|153
1657530600000|2022-07-11 09:10:00|1915.1|1913.9|1916.1|1914.9|1916.6|1915.4|1915.1|1913.9|61
1657530900000|2022-07-11 09:15:00|1916.3|1915.1|1916.1|1914.9|1916.8|1915.6|1915.6|1914.4|106
1657531200000|2022-07-11 09:20:00|1915.8|1914.6|1916.1|1914.9|1916.1|1914.9|1915.1|1913.9|45
1657531500000|2022-07-11 09:25:00|1915.8|1914.6|1915.6|1914.4|1916.6|1915.4|1915.1|1913.9|41
1657531800000|2022-07-11 09:30:00|1915.1|1913.9|1914.1|1912.9|1915.6|1914.4|1914.1|1912.9|53
1657532100000|2022-07-11 09:35:00|1914.3|1913.1|1915.1|1913.9|1916.1|1914.9|1914.1|1912.9|63
1657532400000|2022-07-11 09:40:00|1915.3|1914.1|1915.1|1913.9|1915.6|1914.4|1915.1|1913.9|48
1657532700000|2022-07-11 09:45:00|1915.3|1914.1|1914.6|1913.4|1916.1|1914.9|1914.6|1913.4|67
1657533000000|2022-07-11 09:50:00|1915.1|1913.9|1914.6|1913.4|1915.3|1914.1|1914.3|1913.1|16
1657533300000|2022-07-11 09:55:00|1914.8|1913.6|1914.3|1913.1|1915.1|1913.9|1914.3|1913.1|28
1657533600000|2022-07-11 10:00:00|1914.6|1913.4|1914.6|1913.4|1914.8|1913.6|1913.3|1912.1|20
1657533900000|2022-07-11 10:05:00|1915.1|1913.9|1915.6|1914.4|1916.6|1915.4|1914.6|1913.4|61
1657534200000|2022-07-11 10:10:00|1915.8|1914.6|1915.6|1914.4|1916.1|1914.9|1915.6|1914.4|17
1657534500000|2022-07-11 10:15:00|1916.1|1914.9|1916.6|1915.4|1917.1|1915.9|1915.8|1914.6|65
1657534800000|2022-07-11 10:20:00|1916.8|1915.6|1916.6|1915.4|1917.1|1915.9|1916.6|1915.4|37
1657535100000|2022-07-11 10:25:00|1916.1|1914.9|1914.6|1913.4|1916.6|1915.4|1914.6|1913.4|79
1657535400000|2022-07-11 10:30:00|1914.8|1913.6|1913.6|1912.4|1914.8|1913.6|1913.6|1912.4|83
1657535700000|2022-07-11 10:35:00|1913.8|1912.6|1914.1|1912.9|1914.6|1913.4|1913.6|1912.4|35
1657536000000|2022-07-11 10:40:00|1913.8|1912.6|1914.6|1913.4|1914.6|1913.4|1913.6|1912.4|23
1657536300000|2022-07-11 10:45:00|1915.1|1913.9|1914.6|1913.4|1915.1|1913.9|1914.1|1912.9|60
1657536600000|2022-07-11 10:50:00|1914.8|1913.6|1913.6|1912.4|1915.1|1913.9|1913.6|1912.4|71
1657536900000|2022-07-11 10:55:00|1913.8|1912.6|1914.6|1913.4|1914.6|1913.4|1913.6|1912.4|42
1657537200000|2022-07-11 11:00:00|1914.8|1913.6|1915.6|1914.4|1915.6|1914.4|1914.8|1913.6|12
1657537500000|2022-07-11 11:05:00|1916.1|1914.9|1916.3|1915.1|1916.6|1915.4|1916.1|1914.9|30
1657537800000|2022-07-11 11:10:00|1916.1|1914.9|1916.1|1914.9|1916.6|1915.4|1915.6|1914.4|4
1657538100000|2022-07-11 11:15:00|1916.3|1915.1|1916.1|1914.9|1916.6|1915.4|1916.1|1914.9|11
1657538400000|2022-07-11 11:20:00|1916.3|1915.1|1916.1|1914.9|1916.6|1915.4|1915.6|1914.4|21
1657538700000|2022-07-11 11:25:00|1915.8|1914.6|1915.1|1913.9|1916.1|1914.9|1915.1|1913.9|21
1657539000000|2022-07-11 11:30:00|1915.3|1914.1|1915.6|1914.4|1916.1|1914.9|1915.1|1913.9|39
1657539300000|2022-07-11 11:35:00|1915.1|1913.9|1915.1|1913.9|1915.6|1914.4|1915.1|1913.9|8
1657539600000|2022-07-11 11:40:00|1914.6|1913.4|1913.8|1912.6|1914.8|1913.6|1913.6|1912.4|49
1657539900000|2022-07-11 11:45:00|1914.1|1912.9|1913.6|1912.4|1914.1|1912.9|1913.1|1911.9|38
1657540200000|2022-07-11 11:50:00|1913.1|1911.9|1913.1|1911.9|1913.6|1912.4|1912.6|1911.4|43
1657540500000|2022-07-11 11:55:00|1913.6|1912.4|1914.1|1912.9|1914.1|1912.9|1913.1|1911.9|21
1657540800000|2022-07-11 12:00:00|1914.6|1913.4|1913.6|1912.4|1914.6|1913.4|1913.6|1912.4|20
1657541100000|2022-07-11 12:05:00|1913.3|1912.1|1915.1|1913.9|1915.3|1914.1|1913.1|1911.9|35
1657541400000|2022-07-11 12:10:00|1915.3|1914.1|1915.6|1914.4|1915.8|1914.6|1915.1|1913.9|28
1657541700000|2022-07-11 12:15:00|1915.3|1914.1|1915.1|1913.9|1915.6|1914.4|1915.1|1913.9|30
1657542000000|2022-07-11 12:20:00|1915.3|1914.1|1915.6|1914.4|1916.1|1914.9|1915.1|1913.9|39
1657542300000|2022-07-11 12:25:00|1915.3|1914.1|1915.6|1914.4|1915.8|1914.6|1915.1|1913.9|7
1657542600000|2022-07-11 12:30:00|1915.8|1914.6|1915.1|1913.9|1916.1|1914.9|1914.6|1913.4|64
1657542900000|2022-07-11 12:35:00|1915.6|1914.4|1915.6|1914.4|1915.6|1914.4|1914.6|1913.4|85
1657543200000|2022-07-11 12:40:00|1915.1|1913.9|1915.1|1913.9|1915.6|1914.4|1914.6|1913.4|46
1657543500000|2022-07-11 12:45:00|1914.6|1913.4|1914.6|1913.4|1915.1|1913.9|1913.6|1912.4|49
1657543800000|2022-07-11 12:50:00|1914.8|1913.6|1915.1|1913.9|1915.6|1914.4|1914.8|1913.6|33
1657544100000|2022-07-11 12:55:00|1915.6|1914.4|1914.6|1913.4|1915.6|1914.4|1914.1|1912.9|229
1657544400000|2022-07-11 13:00:00|1914.8|1913.6|1916.1|1914.9|1916.1|1914.9|1914.6|1913.4|58
1657544700000|2022-07-11 13:05:00|1915.6|1914.4|1916.1|1914.9|1916.1|1914.9|1915.6|1914.4|51
1657545000000|2022-07-11 13:10:00|1916.3|1915.1|1915.6|1914.4|1916.6|1915.4|1915.6|1914.4|49
1657545300000|2022-07-11 13:15:00|1916.1|1914.9|1917.1|1915.9|1917.1|1915.9|1915.6|1914.4|112
1657545600000|2022-07-11 13:20:00|1916.6|1915.4|1916.1|1914.9|1917.1|1915.9|1916.1|1914.9|39
1657545900000|2022-07-11 13:25:00|1916.6|1915.4|1915.1|1913.9|1916.6|1915.4|1915.1|1913.9|66
1657546200000|2022-07-11 13:30:00|1915.6|1914.4|1916.1|1914.9|1918.6|1917.4|1915.6|1914.4|295
1657546500000|2022-07-11 13:35:00|1915.8|1914.6|1914.1|1912.9|1916.1|1914.9|1913.1|1911.9|620
1657546800000|2022-07-11 13:40:00|1913.8|1912.6|1913.6|1912.4|1914.6|1913.4|1912.1|1910.9|341
1657547100000|2022-07-11 13:45:00|1913.3|1912.1|1911.1|1909.9|1913.6|1912.4|1910.3|1909.1|277
1657547400000|2022-07-11 13:50:00|1911.6|1910.4|1910.8|1909.6|1912.1|1910.9|1909.1|1907.9|269
1657547700000|2022-07-11 13:55:00|1910.6|1909.4|1912.1|1910.9|1913.6|1912.4|1910.6|1909.4|220
1657548000000|2022-07-11 14:00:00|1911.8|1910.6|1910.6|1909.4|1912.1|1910.9|1910.6|1909.4|116
1657548300000|2022-07-11 14:05:00|1910.8|1909.6|1912.6|1911.4|1913.1|1911.9|1910.1|1908.9|95
1657548600000|2022-07-11 14:10:00|1913.1|1911.9|1912.1|1910.9|1914.1|1912.9|1912.1|1910.9|205
1657548900000|2022-07-11 14:15:00|1912.6|1911.4|1911.1|1909.9|1913.6|1912.4|1911.1|1909.9|103
1657549200000|2022-07-11 14:20:00|1911.6|1910.4|1910.6|1909.4|1911.6|1910.4|1909.6|1908.4|141
1657549500000|2022-07-11 14:25:00|1911.1|1909.9|1911.6|1910.4|1912.1|1910.9|1910.6|1909.4|157
1657549800000|2022-07-11 14:30:00|1911.1|1909.9|1912.6|1911.4|1913.6|1912.4|1911.1|1909.9|102
1657550100000|2022-07-11 14:35:00|1912.3|1911.1|1914.1|1912.9|1914.1|1912.9|1912.1|1910.9|50
1657550400000|2022-07-11 14:40:00|1914.6|1913.4|1913.1|1911.9|1915.6|1914.4|1913.1|1911.9|146
1657550700000|2022-07-11 14:45:00|1913.3|1912.1|1912.6|1911.4|1913.6|1912.4|1911.6|1910.4|150
1657551000000|2022-07-11 14:50:00|1912.1|1910.9|1911.6|1910.4|1913.1|1911.9|1911.1|1909.9|143
1657551300000|2022-07-11 14:55:00|1911.3|1910.1|1909.1|1907.9|1911.3|1910.1|1909.1|1907.9|140
1657551600000|2022-07-11 15:00:00|1908.6|1907.4|1909.1|1907.9|1909.6|1908.4|1908.1|1906.9|382
1657551900000|2022-07-11 15:05:00|1909.3|1908.1|1909.1|1907.9|1909.6|1908.4|1908.6|1907.4|554
1657552200000|2022-07-11 15:10:00|1908.8|1907.6|1908.1|1906.9|1909.6|1908.4|1908.1|1906.9|355
1657552500000|2022-07-11 15:15:00|1908.3|1907.1|1907.1|1905.9|1908.6|1907.4|1907.1|1905.9|735
1657552800000|2022-07-11 15:20:00|1906.8|1905.6|1906.1|1904.9|1907.6|1906.4|1906.1|1904.9|239
1657553100000|2022-07-11 15:25:00|1906.3|1905.1|1906.6|1905.4|1906.8|1905.6|1906.1|1904.9|326
1657553400000|2022-07-11 15:30:00|1907.1|1905.9|1906.1|1904.9|1907.6|1906.4|1906.1|1904.9|333
1657553700000|2022-07-11 15:35:00|1906.3|1905.1|1906.1|1904.9|1907.1|1905.9|1905.1|1903.9|461
1657554000000|2022-07-11 15:40:00|1906.6|1905.4|1906.1|1904.9|1907.1|1905.9|1905.6|1904.4|104
1657554300000|2022-07-11 15:45:00|1906.6|1905.4|1905.6|1904.4|1906.6|1905.4|1905.6|1904.4|97
1657554600000|2022-07-11 15:50:00|1905.3|1904.1|1906.6|1905.4|1906.8|1905.6|1905.1|1903.9|129
1657554900000|2022-07-11 15:55:00|1906.3|1905.1|1905.6|1904.4|1906.6|1905.4|1905.6|1904.4|194
1657555200000|2022-07-11 16:00:00|1905.8|1904.6|1906.1|1904.9|1906.1|1904.9|1905.1|1903.9|204
1657555500000|2022-07-11 16:05:00|1905.8|1904.6|1905.6|1904.4|1906.6|1905.4|1905.3|1904.1|208
1657555800000|2022-07-11 16:10:00|1905.8|1904.6|1906.1|1904.9|1906.6|1905.4|1905.6|1904.4|294
1657556100000|2022-07-11 16:15:00|1905.6|1904.4|1906.1|1904.9|1907.1|1905.9|1905.6|1904.4|116
1657556400000|2022-07-11 16:20:00|1905.8|1904.6|1905.6|1904.4|1906.1|1904.9|1905.1|1903.9|62
1657556700000|2022-07-11 16:25:00|1905.1|1903.9|1905.1|1903.9|1905.6|1904.4|1905.1|1903.9|191
1657557000000|2022-07-11 16:30:00|1904.6|1903.4|1904.1|1902.9|1905.1|1903.9|1904.1|1902.9|527
1657557300000|2022-07-11 16:35:00|1904.6|1903.4|1905.1|1903.9|1905.6|1904.4|1904.6|1903.4|386
1657557600000|2022-07-11 16:40:00|1904.8|1903.6|1903.6|1902.4|1904.8|1903.6|1903.1|1901.9|383
1657557900000|2022-07-11 16:45:00|1904.1|1902.9|1904.1|1902.9|1904.6|1903.4|1903.6|1902.4|99
1657558200000|2022-07-11 16:50:00|1903.6|1902.4|1903.6|1902.4|1904.1|1902.9|1903.1|1901.9|195
1657558500000|2022-07-11 16:55:00|1903.8|1902.6|1903.6|1902.4|1904.1|1902.9|1903.1|1901.9|251
1657558800000|2022-07-11 17:00:00|1904.1|1902.9|1905.3|1904.1|1906.6|1905.4|1903.8|1902.6|133
1657559100000|2022-07-11 17:05:00|1905.6|1904.4|1905.6|1904.4|1906.1|1904.9|1903.8|1902.6|329
1657559400000|2022-07-11 17:10:00|1905.1|1903.9|1905.6|1904.4|1906.1|1904.9|1905.1|1903.9|194
1657559700000|2022-07-11 17:15:00|1905.1|1903.9|1905.6|1904.4|1906.1|1904.9|1905.1|1903.9|89
1657560000000|2022-07-11 17:20:00|1905.8|1904.6|1905.6|1904.4|1906.1|1904.9|1905.1|1903.9|267
1657560300000|2022-07-11 17:25:00|1905.3|1904.1|1904.6|1903.4|1906.1|1904.9|1904.6|1903.4|549
1657560600000|2022-07-11 17:30:00|1905.1|1903.9|1905.6|1904.4|1906.3|1905.1|1904.6|1903.4|304
1657560900000|2022-07-11 17:35:00|1905.3|1904.1|1905.6|1904.4|1905.6|1904.4|1905.1|1903.9|214
1657561200000|2022-07-11 17:40:00|1905.1|1903.9|1904.1|1902.9|1905.6|1904.4|1904.1|1902.9|414
1657561500000|2022-07-11 17:45:00|1904.6|1903.4|1903.1|1901.9|1904.6|1903.4|1903.1|1901.9|499
1657561800000|2022-07-11 17:50:00|1902.6|1901.4|1903.1|1901.9|1903.1|1901.9|1901.8|1900.6|563
1657562100000|2022-07-11 17:55:00|1903.6|1902.4|1903.1|1901.9|1903.6|1902.4|1903.1|1901.9|83
1657562400000|2022-07-11 18:00:00|1902.6|1901.4|1901.6|1900.4|1902.8|1901.6|1901.6|1900.4|221
1657562700000|2022-07-11 18:05:00|1902.1|1900.9|1900.6|1899.4|1902.1|1900.9|1900.6|1899.4|311
1657563000000|2022-07-11 18:10:00|1900.1|1898.9|1899.1|1897.9|1900.6|1899.4|1899.1|1897.9|441
1657563300000|2022-07-11 18:15:00|1898.8|1897.6|1900.6|1899.4|1901.1|1899.9|1898.8|1897.6|168
1657563600000|2022-07-11 18:20:00|1900.1|1898.9|1900.6|1899.4|1901.1|1899.9|1900.1|1898.9|67
1657563900000|2022-07-11 18:25:00|1900.1|1898.9|1900.1|1898.9|1900.6|1899.4|1900.1|1898.9|41
1657564200000|2022-07-11 18:30:00|1899.6|1898.4|1899.6|1898.4|1900.3|1899.1|1899.6|1898.4|78
1657564500000|2022-07-11 18:35:00|1900.1|1898.9|1900.6|1899.4|1900.6|1899.4|1899.6|1898.4|58
1657564800000|2022-07-11 18:40:00|1901.1|1899.9|1902.1|1900.9|1902.1|1900.9|1901.1|1899.9|60
1657565100000|2022-07-11 18:45:00|1901.8|1900.6|1901.1|1899.9|1902.3|1901.1|1900.6|1899.4|107
1657565400000|2022-07-11 18:50:00|1900.6|1899.4|1901.1|1899.9|1901.6|1900.4|1899.6|1898.4|130
1657565700000|2022-07-11 18:55:00|1900.8|1899.6|1900.6|1899.4|1901.6|1900.4|1900.6|1899.4|49
1657566000000|2022-07-11 19:00:00|1900.1|1898.9|1899.1|1897.9|1900.1|1898.9|1899.1|1897.9|87
1657566300000|2022-07-11 19:05:00|1899.6|1898.4|1899.6|1898.4|1900.1|1898.9|1899.1|1897.9|40
1657566600000|2022-07-11 19:10:00|1899.3|1898.1|1900.6|1899.4|1900.6|1899.4|1899.3|1898.1|103
1657566900000|2022-07-11 19:15:00|1900.3|1899.1|1900.1|1898.9|1900.8|1899.6|1899.6|1898.4|77
1657567200000|2022-07-11 19:20:00|1899.8|1898.6|1900.6|1899.4|1900.6|1899.4|1899.6|1898.4|40
1657567500000|2022-07-11 19:25:00|1900.1|1898.9|1901.1|1899.9|1901.6|1900.4|1900.1|1898.9|36
1657567800000|2022-07-11 19:30:00|1901.6|1900.4|1901.6|1900.4|1902.1|1900.9|1901.1|1899.9|48
1657568100000|2022-07-11 19:35:00|1902.1|1900.9|1901.1|1899.9|1902.1|1900.9|1901.1|1899.9|25
1657568400000|2022-07-11 19:40:00|1901.3|1900.1|1900.1|1898.9|1901.6|1900.4|1899.8|1898.6|45
1657568700000|2022-07-11 19:45:00|1900.3|1899.1|1900.1|1898.9|1901.1|1899.9|1899.6|1898.4|150
1657569000000|2022-07-11 19:50:00|1899.6|1898.4|1898.6|1897.4|1900.1|1898.9|1898.6|1897.4|414
1657569300000|2022-07-11 19:55:00|1899.1|1897.9|1900.6|1899.4|1900.6|1899.4|1898.6|1897.4|267
1657569600000|2022-07-11 20:00:00|1900.1|1898.9|1901.1|1899.9|1901.3|1900.1|1900.1|1898.9|36
1657569900000|2022-07-11 20:05:00|1901.3|1900.1|1901.6|1900.4|1901.6|1900.4|1901.3|1900.1|0
1657570200000|2022-07-11 20:10:00|1901.1|1899.9|1901.6|1900.4|1901.8|1900.6|1901.1|1899.9|13
1657570800000|2022-07-11 20:20:00|1901.8|1900.6|1902.1|1900.9|1902.1|1900.9|1901.8|1900.6|25
1657571100000|2022-07-11 20:25:00|1901.6|1900.4|1901.6|1900.4|1901.6|1900.4|1901.6|1900.4|7
1657571400000|2022-07-11 20:30:00|1901.8|1900.6|1902.1|1900.9|1902.1|1900.9|1901.8|1900.6|1
1657571700000|2022-07-11 20:35:00|1901.6|1900.4|1901.8|1900.6|1902.1|1900.9|1901.6|1900.4|9
1657572000000|2022-07-11 20:40:00|1901.6|1900.4|1900.6|1899.4|1901.6|1900.4|1900.6|1899.4|6
1657572300000|2022-07-11 20:45:00|1900.8|1899.6|1900.1|1898.9|1900.8|1899.6|1899.8|1898.6|85
1657572600000|2022-07-11 20:50:00|1899.8|1898.6|1901.5|1899.5|1901.5|1899.5|1899.3|1898.1|27
1657572900000|2022-07-11 20:55:00|1901.3|1899.3|1901|1899|1901.5|1899.5|1900.9|1898.9|0
1657573200000|2022-07-11 21:00:00|1900.9|1898.9|1900.9|1898.9|1901.1|1899.1|1900.9|1898.9|2
1657573500000|2022-07-11 21:05:00|1901|1899|1900.8|1898.8|1901|1899|1900.8|1898.8|0
1657573800000|2022-07-11 21:10:00|1900.9|1898.9|1900.9|1898.9|1900.9|1898.9|1900.8|1898.8|0
1657574100000|2022-07-11 21:15:00|1901|1899|1901|1899|1901|1899|1900.9|1898.9|0
1657575000000|2022-07-11 21:30:00|1901.1|1899.1|1901.1|1899.1|1901.2|1899.2|1901|1899|0
1657575300000|2022-07-11 21:35:00|1901|1899|1901|1899|1901|1899|1901|1899|0
1657575900000|2022-07-11 21:45:00|1901.1|1899.1|1901|1899|1901.2|1899.2|1901|1899|0
1657576200000|2022-07-11 21:50:00|1901.1|1899.1|1901|1899|1901.1|1899.1|1901|1899|0
1657576500000|2022-07-11 21:55:00|1901.1|1899.1|1901.1|1899.1|1901.1|1899.1|1901.1|1899.1|0
1657576800000|2022-07-11 22:00:00|1900.9|1898.9|1899.4|1897.4|1901.5|1899.5|1899.1|1897.1|0
1657577100000|2022-07-11 22:05:00|1899.6|1897.6|1900.2|1898.2|1900.2|1898.2|1899.5|1897.5|0
1657577400000|2022-07-11 22:10:00|1900.3|1898.3|1900.2|1898.2|1900.4|1898.4|1899.9|1897.9|0
1657577700000|2022-07-11 22:15:00|1899.9|1897.9|1900.1|1898.1|1900.3|1898.3|1899.9|1897.9|0
1657578300000|2022-07-11 22:25:00|1900.4|1898.4|1900.3|1898.3|1900.7|1898.7|1900.2|1898.2|0
1657578900000|2022-07-11 22:35:00|1900.2|1898.2|1899.8|1897.8|1900.2|1898.2|1899.8|1897.8|0
1657579200000|2022-07-11 22:40:00|1899.9|1897.9|1899.5|1897.5|1899.9|1897.9|1899.5|1897.5|0
1657579500000|2022-07-11 22:45:00|1899.2|1897.2|1898.5|1896.5|1899.3|1897.3|1898.5|1896.5|0
1657579800000|2022-07-11 22:50:00|1898.1|1896.1|1897.9|1895.9|1898.1|1896.1|1897.7|1895.7|0
1657580100000|2022-07-11 22:55:00|1897.7|1895.7|1897.8|1895.8|1897.9|1895.9|1897.4|1895.4|0
1657580400000|2022-07-11 23:00:00|1897.6|1895.6|1897.7|1895.7|1897.7|1895.7|1897|1895|0
1657580700000|2022-07-11 23:05:00|1897.9|1895.9|1899.2|1897.2|1899.2|1897.2|1897.9|1895.9|0
1657581000000|2022-07-11 23:10:00|1899.1|1897.1|1898.7|1896.7|1899.2|1897.2|1898.2|1896.2|0
1657581300000|2022-07-11 23:15:00|1898.9|1896.9|1898.2|1896.2|1899|1897|1898.2|1896.2|0
1657581600000|2022-07-11 23:20:00|1898.4|1896.4|1898.6|1896.6|1898.8|1896.8|1898.3|1896.3|0
1657581900000|2022-07-11 23:25:00|1898.8|1896.8|1901|1899|1901.2|1899.2|1898.8|1896.8|0
1657582200000|2022-07-11 23:30:00|1900|1898|1901.3|1899.3|1901.8|1899.8|1900|1898|0
1657582500000|2022-07-11 23:35:00|1901.4|1899.4|1902.4|1900.4|1903|1901|1901.3|1899.3|0
1657582800000|2022-07-11 23:40:00|1902.3|1900.3|1902.4|1900.4|1902.8|1900.8|1901|1899|0
1657583100000|2022-07-11 23:45:00|1902.7|1900.7|1906.6|1905.4|1906.6|1905.4|1902.7|1900.7|987
1657583400000|2022-07-11 23:50:00|1906.1|1904.9|1905.6|1904.4|1906.1|1904.9|1905.1|1903.9|248
1657583700000|2022-07-11 23:55:00|1905.1|1903.9|1906.1|1904.9|1906.6|1905.4|1904.6|1903.4|378
1657584000000|2022-07-12 00:00:00|1905.9|1905.1|1900.4|1899.6|1907.9|1907.1|1895.9|1895.1|3293
1657584300000|2022-07-12 00:05:00|1899.9|1899.1|1897.4|1896.6|1899.9|1899.1|1896.4|1895.6|1422
1657584600000|2022-07-12 00:10:00|1896.9|1896.1|1896.4|1895.6|1897.9|1897.1|1894.9|1894.1|1082
1657584900000|2022-07-12 00:15:00|1896.9|1896.1|1896.9|1896.1|1898.9|1898.1|1894.9|1894.1|977
1657585200000|2022-07-12 00:20:00|1896.4|1895.6|1896.4|1895.6|1897.4|1896.6|1895.4|1894.6|589
1657585500000|2022-07-12 00:25:00|1895.9|1895.1|1894.4|1893.6|1896.4|1895.6|1893.9|1893.1|684
1657585800000|2022-07-12 00:30:00|1893.9|1893.1|1890.4|1889.6|1894.4|1893.6|1890.4|1889.6|891
1657586100000|2022-07-12 00:35:00|1889.9|1889.1|1890.4|1889.6|1890.9|1890.1|1887.9|1887.1|1285
1657586400000|2022-07-12 00:40:00|1890.9|1890.1|1887.9|1887.1|1890.9|1890.1|1887.4|1886.6|888
1657586700000|2022-07-12 00:45:00|1888.4|1887.6|1884.9|1884.1|1888.9|1888.1|1884.4|1883.6|1271
1657587000000|2022-07-12 00:50:00|1884.4|1883.6|1881.4|1880.6|1884.9|1884.1|1881.4|1880.6|1714
1657587300000|2022-07-12 00:55:00|1881.9|1881.1|1883.4|1882.6|1883.9|1883.1|1880.9|1880.1|1297
1657587600000|2022-07-12 01:00:00|1882.9|1882.1|1882.9|1882.1|1884.4|1883.6|1882.4|1881.6|860
1657587900000|2022-07-12 01:05:00|1882.4|1881.6|1884.9|1884.1|1885.4|1884.6|1882.4|1881.6|713
1657588200000|2022-07-12 01:10:00|1884.4|1883.6|1884.4|1883.6|1884.4|1883.6|1882.4|1881.6|700
1657588500000|2022-07-12 01:15:00|1884.9|1884.1|1886.9|1886.1|1886.9|1886.1|1883.9|1883.1|640
1657588800000|2022-07-12 01:20:00|1887.4|1886.6|1883.9|1883.1|1887.4|1886.6|1883.9|1883.1|484
1657589100000|2022-07-12 01:25:00|1884.1|1883.3|1887.4|1886.6|1888.4|1887.6|1884.1|1883.3|463
1657589400000|2022-07-12 01:30:00|1886.9|1886.1|1886.9|1886.1|1888.4|1887.6|1886.9|1886.1|669
1657589700000|2022-07-12 01:35:00|1886.4|1885.6|1885.4|1884.6|1886.4|1885.6|1884.4|1883.6|650
1657590000000|2022-07-12 01:40:00|1885.9|1885.1|1885.9|1885.1|1887.9|1887.1|1885.9|1885.1|409
1657590300000|2022-07-12 01:45:00|1885.4|1884.6|1884.4|1883.6|1885.9|1885.1|1883.4|1882.6|479
1657590600000|2022-07-12 01:50:00|1884.9|1884.1|1883.9|1883.1|1885.4|1884.6|1883.9|1883.1|575
1657590900000|2022-07-12 01:55:00|1883.4|1882.6|1884.4|1883.6|1884.4|1883.6|1883.4|1882.6|486
1657591200000|2022-07-12 02:00:00|1884.9|1884.1|1884.4|1883.6|1885.9|1885.1|1883.4|1882.6|382
1657591500000|2022-07-12 02:05:00|1884.9|1884.1|1885.9|1885.1|1886.9|1886.1|1884.9|1884.1|489
1657591800000|2022-07-12 02:10:00|1885.4|1884.6|1884.9|1884.1|1886.4|1885.6|1884.9|1884.1|268
1657592100000|2022-07-12 02:15:00|1884.4|1883.6|1884.9|1884.1|1885.4|1884.6|1883.9|1883.1|359
1657592400000|2022-07-12 02:20:00|1884.4|1883.6|1885.4|1884.6|1885.4|1884.6|1884.4|1883.6|333
1657592700000|2022-07-12 02:25:00|1885.9|1885.1|1885.9|1885.1|1886.9|1886.1|1885.4|1884.6|287
1657593000000|2022-07-12 02:30:00|1885.4|1884.6|1884.9|1884.1|1885.4|1884.6|1882.9|1882.1|269
1657593300000|2022-07-12 02:35:00|1885.4|1884.6|1883.9|1883.1|1885.4|1884.6|1883.4|1882.6|136
1657593600000|2022-07-12 02:40:00|1883.6|1882.8|1882.9|1882.1|1883.9|1883.1|1882.9|1882.1|194
1657593900000|2022-07-12 02:45:00|1883.4|1882.6|1883.4|1882.6|1884.4|1883.6|1882.9|1882.1|111
1657594200000|2022-07-12 02:50:00|1883.9|1883.1|1883.9|1883.1|1884.4|1883.6|1883.9|1883.1|163
1657594500000|2022-07-12 02:55:00|1883.4|1882.6|1883.9|1883.1|1884.4|1883.6|1883.4|1882.6|146
1657594800000|2022-07-12 03:00:00|1883.4|1882.6|1882.9|1882.1|1884.4|1883.6|1882.4|1881.6|278
1657595100000|2022-07-12 03:05:00|1882.4|1881.6|1882.9|1882.1|1882.9|1882.1|1881.4|1880.6|390
1657595400000|2022-07-12 03:10:00|1882.4|1881.6|1882.4|1881.6|1882.9|1882.1|1881.9|1881.1|217
1657595700000|2022-07-12 03:15:00|1882.1|1881.3|1881.9|1881.1|1882.4|1881.6|1881.9|1881.1|151
1657596000000|2022-07-12 03:20:00|1881.4|1880.6|1882.4|1881.6|1882.9|1882.1|1881.4|1880.6|339
1657596300000|2022-07-12 03:25:00|1882.6|1881.8|1882.9|1882.1|1882.9|1882.1|1881.9|1881.1|162
1657596600000|2022-07-12 03:30:00|1882.4|1881.6|1882.9|1882.1|1883.4|1882.6|1881.9|1881.1|718
1657596900000|2022-07-12 03:35:00|1882.4|1881.6|1880.9|1880.1|1882.4|1881.6|1880.4|1879.6|913
1657597200000|2022-07-12 03:40:00|1881.4|1880.6|1883.4|1882.6|1883.4|1882.6|1880.9|1880.1|412
1657597500000|2022-07-12 03:45:00|1883.9|1883.1|1881.9|1881.1|1883.9|1883.1|1881.9|1881.1|354
1657597800000|2022-07-12 03:50:00|1882.4|1881.6|1880.9|1880.1|1882.4|1881.6|1880.9|1880.1|395
1657598100000|2022-07-12 03:55:00|1881.4|1880.6|1881.4|1880.6|1881.4|1880.6|1880.9|1880.1|304
1657598400000|2022-07-12 04:00:00|1880.9|1880.1|1879.9|1879.1|1880.9|1880.1|1879.9|1879.1|418
1657598700000|2022-07-12 04:05:00|1880.4|1879.6|1881.9|1881.1|1881.9|1881.1|1880.4|1879.6|518
1657599000000|2022-07-12 04:10:00|1881.4|1880.6|1881.9|1881.1|1882.4|1881.6|1881.4|1880.6|532
1657599300000|2022-07-12 04:15:00|1881.4|1880.6|1881.4|1880.6|1881.9|1881.1|1881.4|1880.6|362
1657599600000|2022-07-12 04:20:00|1880.9|1880.1|1880.9|1880.1|1880.9|1880.1|1879.9|1879.1|728
1657599900000|2022-07-12 04:25:00|1880.4|1879.6|1880.9|1880.1|1880.9|1880.1|1880.4|1879.6|277
1657600200000|2022-07-12 04:30:00|1880.4|1879.6|1879.4|1878.6|1880.4|1879.6|1879.4|1878.6|424
1657600500000|2022-07-12 04:35:00|1878.9|1878.1|1878.9|1878.1|1878.9|1878.1|1878.9|1878.1|259
1657600800000|2022-07-12 04:40:00|1879.4|1878.6|1878.9|1878.1|1879.4|1878.6|1878.9|1878.1|696
1657601100000|2022-07-12 04:45:00|1879.4|1878.6|1880.4|1879.6|1880.4|1879.6|1879.4|1878.6|479
1657601400000|2022-07-12 04:50:00|1879.9|1879.1|1879.9|1879.1|1880.4|1879.6|1879.4|1878.6|494
1657601700000|2022-07-12 04:55:00|1879.4|1878.6|1880.4|1879.6|1880.4|1879.6|1879.4|1878.6|435
1657602000000|2022-07-12 05:00:00|1879.9|1879.1|1879.9|1879.1|1880.4|1879.6|1878.9|1878.1|726
1657602300000|2022-07-12 05:05:00|1879.4|1878.6|1882.4|1881.6|1882.4|1881.6|1879.4|1878.6|587
1657602600000|2022-07-12 05:10:00|1881.9|1881.1|1881.4|1880.6|1882.4|1881.6|1881.4|1880.6|468
1657602900000|2022-07-12 05:15:00|1880.9|1880.1|1882.4|1881.6|1882.9|1882.1|1880.9|1880.1|691
1657603200000|2022-07-12 05:20:00|1882.9|1882.1|1882.9|1882.1|1883.4|1882.6|1882.4|1881.6|520
1657603500000|2022-07-12 05:25:00|1882.4|1881.6|1882.9|1882.1|1883.4|1882.6|1882.4|1881.6|451
1657603800000|2022-07-12 05:30:00|1882.4|1881.6|1882.9|1882.1|1882.9|1882.1|1881.9|1881.1|694
1657604100000|2022-07-12 05:35:00|1883.4|1882.6|1883.4|1882.6|1883.9|1883.1|1882.4|1881.6|499
1657604400000|2022-07-12 05:40:00|1882.9|1882.1|1884.4|1883.6|1884.9|1884.1|1882.9|1882.1|473
1657604700000|2022-07-12 05:45:00|1883.9|1883.1|1884.4|1883.6|1884.9|1884.1|1883.9|1883.1|739
1657605000000|2022-07-12 05:50:00|1883.9|1883.1|1884.4|1883.6|1884.4|1883.6|1883.9|1883.1|745
1657605300000|2022-07-12 05:55:00|1883.9|1883.1|1881.4|1880.6|1883.9|1883.1|1881.4|1880.6|3393
1657605600000|2022-07-12 06:00:00|1882.4|1881.6|1879.9|1879.1|1882.4|1881.6|1879.4|1878.6|4034
1657605900000|2022-07-12 06:05:00|1879.4|1878.6|1881|1879|1881|1880.1|1878.9|1878.1|1644
1657606200000|2022-07-12 06:10:00|1881.1|1879.1|1881.8|1879.8|1881.9|1879.9|1880.6|1878.6|0
1657606500000|2022-07-12 06:15:00|1881.6|1879.6|1882.6|1880.6|1882.6|1880.6|1880.6|1878.6|360
1657606800000|2022-07-12 06:20:00|1882.4|1880.4|1882.3|1880.3|1883.4|1881.4|1881.9|1879.9|0
1657607100000|2022-07-12 06:25:00|1882.4|1880.4|1882.6|1880.6|1883.4|1881.4|1882.3|1880.3|0
1657607400000|2022-07-12 06:30:00|1882.7|1880.7|1883.3|1881.3|1883.4|1881.4|1882.3|1880.3|0
1657607700000|2022-07-12 06:35:00|1883.2|1881.2|1882.9|1880.9|1883.2|1881.2|1882.5|1880.5|0
1657608000000|2022-07-12 06:40:00|1882.8|1880.8|1882.8|1880.8|1883.1|1881.1|1882.4|1880.4|0
1657608300000|2022-07-12 06:45:00|1882.9|1880.9|1882|1880|1882.9|1880.9|1881.9|1879.9|0
1657608600000|2022-07-12 06:50:00|1881.9|1879.9|1882.5|1880.5|1882.9|1880.9|1881|1879|0
1657608900000|2022-07-12 06:55:00|1882.4|1880.4|1883.6|1881.6|1883.6|1881.6|1881.9|1879.9|0
1657609200000|2022-07-12 07:00:00|1883.4|1881.4|1883.5|1881.5|1884.3|1882.3|1882.3|1880.3|0
1657609500000|2022-07-12 07:05:00|1883.3|1881.3|1883.1|1881.1|1884.9|1882.9|1882.6|1880.6|0
1657609800000|2022-07-12 07:10:00|1883|1881|1881.9|1879.9|1883|1881|1880.4|1878.4|0
1657610100000|2022-07-12 07:15:00|1882|1880|1881.5|1879.5|1883.2|1881.2|1881.2|1879.2|0
1657610400000|2022-07-12 07:20:00|1881.4|1879.4|1881.6|1879.6|1882.1|1880.1|1880|1878|0
1657610700000|2022-07-12 07:25:00|1881.3|1879.3|1881.6|1879.6|1882.6|1880.6|1880.6|1878.6|0
1657611000000|2022-07-12 07:30:00|1881.5|1879.5|1878.6|1877.4|1881.6|1880.4|1878.6|1877.4|516
1657611300000|2022-07-12 07:35:00|1878.3|1877.1|1878.6|1877.4|1879.1|1877.9|1877.1|1875.9|100
1657611600000|2022-07-12 07:40:00|1878.8|1877.6|1880.1|1878.9|1880.6|1879.4|1878.1|1876.9|48
1657611900000|2022-07-12 07:45:00|1880.3|1879.1|1880.6|1879.4|1882.1|1880.9|1880.1|1878.9|122
1657612200000|2022-07-12 07:50:00|1880.8|1879.6|1881.8|1880.6|1882.1|1880.9|1880.6|1879.4|103
1657612500000|2022-07-12 07:55:00|1881.6|1880.4|1882.1|1880.9|1882.6|1881.4|1880.8|1879.6|90
1657612800000|2022-07-12 08:00:00|1881.8|1880.6|1882.3|1881.1|1882.6|1881.4|1880.6|1879.4|146
1657613100000|2022-07-12 08:05:00|1882.6|1881.4|1882.1|1880.9|1883.1|1881.9|1881.6|1880.4|100
1657613400000|2022-07-12 08:10:00|1881.8|1880.6|1881.6|1880.4|1883.3|1882.1|1881.6|1880.4|67
1657613700000|2022-07-12 08:15:00|1881.1|1879.9|1881.8|1880.6|1882.1|1880.9|1881.1|1879.9|104
1657614000000|2022-07-12 08:20:00|1882.1|1880.9|1883.6|1882.4|1883.6|1882.4|1881.6|1880.4|19
1657614300000|2022-07-12 08:25:00|1883.3|1882.1|1882.8|1881.6|1883.6|1882.4|1882.6|1881.4|38
1657614600000|2022-07-12 08:30:00|1882.6|1881.4|1884.1|1882.9|1884.1|1882.9|1882.6|1881.4|105
1657614900000|2022-07-12 08:35:00|1884.3|1883.1|1884.6|1883.4|1885.6|1884.4|1884.1|1882.9|95
1657615200000|2022-07-12 08:40:00|1885.1|1883.9|1885.1|1883.9|1885.6|1884.4|1884.6|1883.4|33
1657615500000|2022-07-12 08:45:00|1884.8|1883.6|1885.1|1883.9|1885.1|1883.9|1884.6|1883.4|48
1657615800000|2022-07-12 08:50:00|1884.6|1883.4|1883.1|1881.9|1884.8|1883.6|1883.1|1881.9|312
1657616100000|2022-07-12 08:55:00|1883.3|1882.1|1884.3|1883.1|1884.6|1883.4|1883.1|1881.9|78
1657616400000|2022-07-12 09:00:00|1884.6|1883.4|1884.1|1882.9|1885.6|1884.4|1883.1|1881.9|212
1657616700000|2022-07-12 09:05:00|1884.3|1883.1|1885.6|1884.4|1886.1|1884.9|1884.1|1882.9|134
1657617000000|2022-07-12 09:10:00|1885.1|1883.9|1885.1|1883.9|1885.6|1884.4|1884.6|1883.4|64
1657617300000|2022-07-12 09:15:00|1885.6|1884.4|1884.6|1883.4|1885.6|1884.4|1884.6|1883.4|99
1657617600000|2022-07-12 09:20:00|1885.1|1883.9|1884.1|1882.9|1885.1|1883.9|1883.6|1882.4|59
1657617900000|2022-07-12 09:25:00|1883.8|1882.6|1883.1|1881.9|1884.1|1882.9|1883.1|1881.9|26
1657618200000|2022-07-12 09:30:00|1883.3|1882.1|1883.1|1881.9|1884.1|1882.9|1883.1|1881.9|23
1657618500000|2022-07-12 09:35:00|1883.6|1882.4|1882.6|1881.4|1883.6|1882.4|1882.6|1881.4|23
1657618800000|2022-07-12 09:40:00|1883.1|1881.9|1883.1|1881.9|1883.6|1882.4|1883.1|1881.9|17
1657619100000|2022-07-12 09:45:00|1882.6|1881.4|1881.1|1879.9|1882.6|1881.4|1881.1|1879.9|97
1657619400000|2022-07-12 09:50:00|1881.6|1880.4|1880.1|1878.9|1881.6|1880.4|1879.6|1878.4|85
1657619700000|2022-07-12 09:55:00|1880.3|1879.1|1881.1|1879.9|1881.1|1879.9|1880.3|1879.1|28
1657620000000|2022-07-12 10:00:00|1880.8|1879.6|1881.6|1880.4|1881.6|1880.4|1880.6|1879.4|36
1657620300000|2022-07-12 10:05:00|1881.3|1880.1|1881.1|1879.9|1881.3|1880.1|1880.6|1879.4|46
1657620600000|2022-07-12 10:10:00|1881.3|1880.1|1882.1|1880.9|1883.1|1881.9|1881.3|1880.1|128
1657620900000|2022-07-12 10:15:00|1882.3|1881.1|1882.6|1881.4|1882.8|1881.6|1882.1|1880.9|26
1657621200000|2022-07-12 10:20:00|1883.1|1881.9|1882.6|1881.4|1883.1|1881.9|1882.1|1880.9|7
1657621500000|2022-07-12 10:25:00|1882.8|1881.6|1882.3|1881.1|1883.6|1882.4|1882.1|1880.9|12
1657621800000|2022-07-12 10:30:00|1882.1|1880.9|1881.6|1880.4|1882.6|1881.4|1881.6|1880.4|2
1657622100000|2022-07-12 10:35:00|1881.8|1880.6|1881.8|1880.6|1882.1|1880.9|1881.6|1880.4|27
1657622400000|2022-07-12 10:40:00|1882.1|1880.9|1882.1|1880.9|1882.3|1881.1|1881.6|1880.4|1
1657622700000|2022-07-12 10:45:00|1881.8|1880.6|1881.6|1880.4|1882.1|1880.9|1880.6|1879.4|30
1657623000000|2022-07-12 10:50:00|1881.3|1880.1|1879.6|1878.4|1882.1|1880.9|1879.6|1878.4|53
1657623300000|2022-07-12 10:55:00|1879.1|1877.9|1879.1|1877.9|1880.1|1878.9|1878.6|1877.4|196
1657623600000|2022-07-12 11:00:00|1878.8|1877.6|1879.1|1877.9|1879.6|1878.4|1878.6|1877.4|72
1657623900000|2022-07-12 11:05:00|1878.6|1877.4|1880.1|1878.9|1880.1|1878.9|1878.6|1877.4|75
1657624200000|2022-07-12 11:10:00|1880.6|1879.4|1881.1|1879.9|1882.1|1880.9|1880.1|1878.9|146
1657624500000|2022-07-12 11:15:00|1880.8|1879.6|1881.3|1880.1|1881.6|1880.4|1880.6|1879.4|74
1657624800000|2022-07-12 11:20:00|1881.1|1879.9|1883.6|1882.4|1883.6|1882.4|1881.1|1879.9|151
1657625100000|2022-07-12 11:25:00|1884.1|1882.9|1883.1|1881.9|1884.6|1883.4|1882.6|1881.4|75
1657625400000|2022-07-12 11:30:00|1883.3|1882.1|1884.1|1882.9|1884.6|1883.4|1883.1|1881.9|39
1657625700000|2022-07-12 11:35:00|1883.8|1882.6|1884.6|1883.4|1884.6|1883.4|1883.6|1882.4|40
1657626000000|2022-07-12 11:40:00|1884.8|1883.6|1884.1|1882.9|1885.1|1883.9|1883.6|1882.4|61
1657626300000|2022-07-12 11:45:00|1883.6|1882.4|1883.6|1882.4|1884.1|1882.9|1883.1|1881.9|42
1657626600000|2022-07-12 11:50:00|1883.1|1881.9|1883.1|1881.9|1884.1|1882.9|1883.1|1881.9|14
1657626900000|2022-07-12 11:55:00|1882.6|1881.4|1882.6|1881.4|1883.1|1881.9|1882.6|1881.4|34
1657627200000|2022-07-12 12:00:00|1883.1|1881.9|1883.1|1881.9|1883.1|1881.9|1882.6|1881.4|26
1657627500000|2022-07-12 12:05:00|1882.8|1881.6|1882.1|1880.9|1882.8|1881.6|1882.1|1880.9|93
1657627800000|2022-07-12 12:10:00|1881.8|1880.6|1881.3|1880.1|1882.1|1880.9|1881.1|1879.9|50
1657628100000|2022-07-12 12:15:00|1881.6|1880.4|1880.6|1879.4|1881.6|1880.4|1880.6|1879.4|42
1657628400000|2022-07-12 12:20:00|1881.1|1879.9|1881.1|1879.9|1881.6|1880.4|1880.6|1879.4|15
1657628700000|2022-07-12 12:25:00|1881.6|1880.4|1882.6|1881.4|1882.6|1881.4|1881.1|1879.9|62
1657629000000|2022-07-12 12:30:00|1882.3|1881.1|1883.1|1881.9|1883.1|1881.9|1881.6|1880.4|24
1657629300000|2022-07-12 12:35:00|1882.8|1881.6|1884.1|1882.9|1884.1|1882.9|1882.8|1881.6|38
1657629600000|2022-07-12 12:40:00|1884.6|1883.4|1884.6|1883.4|1884.6|1883.4|1884.1|1882.9|22
1657629900000|2022-07-12 12:45:00|1884.1|1882.9|1883.6|1882.4|1884.1|1882.9|1883.1|1881.9|80
1657630200000|2022-07-12 12:50:00|1883.3|1882.1|1884.1|1882.9|1884.1|1882.9|1883.1|1881.9|31
1657630500000|2022-07-12 12:55:00|1884.6|1883.4|1883.6|1882.4|1884.6|1883.4|1883.6|1882.4|128
1657630800000|2022-07-12 13:00:00|1883.8|1882.6|1883.6|1882.4|1884.1|1882.9|1882.6|1881.4|112
1657631100000|2022-07-12 13:05:00|1883.8|1882.6|1884.6|1883.4|1885.1|1883.9|1883.6|1882.4|118
1657631400000|2022-07-12 13:10:00|1884.3|1883.1|1884.6|1883.4|1884.6|1883.4|1883.6|1882.4|93
1657631700000|2022-07-12 13:15:00|1884.8|1883.6|1884.1|1882.9|1885.1|1883.9|1883.6|1882.4|77
1657632000000|2022-07-12 13:20:00|1884.6|1883.4|1884.1|1882.9|1884.6|1883.4|1884.1|1882.9|57
1657632300000|2022-07-12 13:25:00|1884.6|1883.4|1884.6|1883.4|1885.1|1883.9|1884.1|1882.9|135
1657632600000|2022-07-12 13:30:00|1884.8|1883.6|1886.1|1884.9|1887.1|1885.9|1884.6|1883.4|489
1657632900000|2022-07-12 13:35:00|1886.3|1885.1|1889.6|1888.4|1890.6|1889.4|1886.1|1884.9|343
1657633200000|2022-07-12 13:40:00|1890.1|1888.9|1888.6|1887.4|1890.1|1888.9|1888.1|1886.9|315
1657633500000|2022-07-12 13:45:00|1888.3|1887.1|1888.6|1887.4|1889.6|1888.4|1887.1|1885.9|345
1657633800000|2022-07-12 13:50:00|1888.1|1886.9|1889.6|1888.4|1890.1|1888.9|1887.6|1886.4|305
1657634100000|2022-07-12 13:55:00|1889.1|1887.9|1886.6|1885.4|1889.6|1888.4|1886.1|1884.9|231
1657634400000|2022-07-12 14:00:00|1886.3|1885.1|1884.8|1883.6|1886.6|1885.4|1884.1|1882.9|325
1657634700000|2022-07-12 14:05:00|1885.1|1883.9|1886.1|1884.9|1886.6|1885.4|1884.8|1883.6|293
1657635000000|2022-07-12 14:10:00|1885.8|1884.6|1888.6|1887.4|1889.1|1887.9|1885.6|1884.4|269
1657635300000|2022-07-12 14:15:00|1888.3|1887.1|1890.1|1888.9|1890.1|1888.9|1887.6|1886.4|237
1657635600000|2022-07-12 14:20:00|1889.6|1888.4|1889.6|1888.4|1890.6|1889.4|1889.1|1887.9|282
1657635900000|2022-07-12 14:25:00|1889.3|1888.1|1890.1|1888.9|1890.6|1889.4|1889.1|1887.9|304
1657636200000|2022-07-12 14:30:00|1890.6|1889.4|1893.6|1892.4|1893.6|1892.4|1890.6|1889.4|325
1657636500000|2022-07-12 14:35:00|1893.3|1892.1|1893.1|1891.9|1893.8|1892.6|1892.6|1891.4|146
1657636800000|2022-07-12 14:40:00|1892.6|1891.4|1893.1|1891.9|1893.1|1891.9|1892.1|1890.9|187
1657637100000|2022-07-12 14:45:00|1893.6|1892.4|1892.6|1891.4|1894.1|1892.9|1892.1|1890.9|120
1657637400000|2022-07-12 14:50:00|1892.8|1891.6|1893.6|1892.4|1893.6|1892.4|1891.6|1890.4|102
1657637700000|2022-07-12 14:55:00|1893.3|1892.1|1893.6|1892.4|1894.1|1892.9|1893.1|1891.9|199
1657638000000|2022-07-12 15:00:00|1894.1|1892.9|1893.6|1892.4|1894.6|1893.4|1893.1|1891.9|101
1657638300000|2022-07-12 15:05:00|1893.3|1892.1|1894.6|1893.4|1895.1|1893.9|1892.6|1891.4|62
1657638600000|2022-07-12 15:10:00|1894.8|1893.6|1896.1|1894.9|1897.1|1895.9|1894.6|1893.4|176
1657638900000|2022-07-12 15:15:00|1895.6|1894.4|1895.1|1893.9|1895.6|1894.4|1894.6|1893.4|89
1657639200000|2022-07-12 15:20:00|1895.6|1894.4|1896.6|1895.4|1897.1|1895.9|1895.1|1893.9|148
1657639500000|2022-07-12 15:25:00|1896.3|1895.1|1897.1|1895.9|1897.6|1896.4|1896.1|1894.9|133
1657639800000|2022-07-12 15:30:00|1897.3|1896.1|1897.1|1895.9|1897.6|1896.4|1896.6|1895.4|117
1657640100000|2022-07-12 15:35:00|1897.6|1896.4|1897.6|1896.4|1898.1|1896.9|1896.1|1894.9|271
1657640400000|2022-07-12 15:40:00|1897.1|1895.9|1896.6|1895.4|1897.6|1896.4|1895.6|1894.4|138
1657640700000|2022-07-12 15:45:00|1896.8|1895.6|1897.6|1896.4|1898.1|1896.9|1896.6|1895.4|167
1657641000000|2022-07-12 15:50:00|1897.8|1896.6|1896.6|1895.4|1898.1|1896.9|1896.1|1894.9|93
1657641300000|2022-07-12 15:55:00|1896.1|1894.9|1898.1|1896.9|1898.1|1896.9|1896.1|1894.9|60
1657641600000|2022-07-12 16:00:00|1898.6|1897.4|1897.6|1896.4|1898.6|1897.4|1897.1|1895.9|105
1657641900000|2022-07-12 16:05:00|1897.8|1896.6|1896.6|1895.4|1898.8|1897.6|1896.6|1895.4|62
1657642200000|2022-07-12 16:10:00|1896.8|1895.6|1898.6|1897.4|1899.1|1897.9|1896.8|1895.6|53
1657642500000|2022-07-12 16:15:00|1898.8|1897.6|1899.1|1897.9|1899.6|1898.4|1898.6|1897.4|90
1657642800000|2022-07-12 16:20:00|1899.3|1898.1|1899.8|1898.6|1899.8|1898.6|1898.6|1897.4|50
1657643100000|2022-07-12 16:25:00|1900.1|1898.9|1899.6|1898.4|1900.1|1898.9|1899.1|1897.9|87
1657643400000|2022-07-12 16:30:00|1899.8|1898.6|1900.6|1899.4|1900.6|1899.4|1899.6|1898.4|113
1657643700000|2022-07-12 16:35:00|1900.3|1899.1|1900.6|1899.4|1900.6|1899.4|1900.1|1898.9|107
1657644000000|2022-07-12 16:40:00|1900.3|1899.1|1900.1|1898.9|1900.6|1899.4|1899.6|1898.4|79
1657644300000|2022-07-12 16:45:00|1899.8|1898.6|1899.6|1898.4|1900.1|1898.9|1899.6|1898.4|92
1657644600000|2022-07-12 16:50:00|1899.1|1897.9|1899.1|1897.9|1899.3|1898.1|1897.6|1896.4|96
1657644900000|2022-07-12 16:55:00|1898.8|1897.6|1900.1|1898.9|1900.1|1898.9|1898.6|1897.4|65
1657645200000|2022-07-12 17:00:00|1900.6|1899.4|1898.8|1897.6|1901.1|1899.9|1898.6|1897.4|128
1657645500000|2022-07-12 17:05:00|1898.6|1897.4|1898.6|1897.4|1899.1|1897.9|1898.1|1896.9|193
1657645800000|2022-07-12 17:10:00|1898.3|1897.1|1898.6|1897.4|1899.1|1897.9|1898.1|1896.9|54
1657646100000|2022-07-12 17:15:00|1899.1|1897.9|1898.6|1897.4|1899.1|1897.9|1898.6|1897.4|87
1657646400000|2022-07-12 17:20:00|1898.1|1896.9|1898.6|1897.4|1899.1|1897.9|1897.6|1896.4|108
1657646700000|2022-07-12 17:25:00|1898.3|1897.1|1899.6|1898.4|1899.6|1898.4|1898.1|1896.9|111
1657647000000|2022-07-12 17:30:00|1900.1|1898.9|1900.1|1898.9|1900.6|1899.4|1899.6|1898.4|137
1657647300000|2022-07-12 17:35:00|1899.6|1898.4|1900.1|1898.9|1900.6|1899.4|1899.6|1898.4|74
1657647600000|2022-07-12 17:40:00|1900.6|1899.4|1900.1|1898.9|1900.6|1899.4|1900.1|1898.9|60
1657647900000|2022-07-12 17:45:00|1899.6|1898.4|1900.1|1898.9|1900.6|1899.4|1899.6|1898.4|96
1657648200000|2022-07-12 17:50:00|1900.3|1899.1|1901.1|1899.9|1901.1|1899.9|1900.1|1898.9|71
1657648500000|2022-07-12 17:55:00|1901.6|1900.4|1901.1|1899.9|1901.6|1900.4|1901.1|1899.9|90
1657648800000|2022-07-12 18:00:00|1901.3|1900.1|1899.6|1898.4|1901.6|1900.4|1899.6|1898.4|94
1657649100000|2022-07-12 18:05:00|1899.8|1898.6|1900.1|1898.9|1900.1|1898.9|1899.1|1897.9|45
1657649400000|2022-07-12 18:10:00|1899.8|1898.6|1900.6|1899.4|1901.1|1899.9|1899.6|1898.4|63
1657649700000|2022-07-12 18:15:00|1900.1|1898.9|1900.6|1899.4|1901.1|1899.9|1900.1|1898.9|76
1657650000000|2022-07-12 18:20:00|1900.1|1898.9|1900.1|1898.9|1900.6|1899.4|1899.6|1898.4|49
1657650300000|2022-07-12 18:25:00|1899.6|1898.4|1900.6|1899.4|1900.6|1899.4|1899.6|1898.4|81
1657650600000|2022-07-12 18:30:00|1900.3|1899.1|1899.1|1897.9|1900.3|1899.1|1898.6|1897.4|78
1657650900000|2022-07-12 18:35:00|1898.8|1897.6|1899.6|1898.4|1900.1|1898.9|1898.8|1897.6|63
1657651200000|2022-07-12 18:40:00|1899.8|1898.6|1900.1|1898.9|1900.1|1898.9|1899.1|1897.9|55
1657651500000|2022-07-12 18:45:00|1899.8|1898.6|1900.6|1899.4|1900.6|1899.4|1899.6|1898.4|72
1657651800000|2022-07-12 18:50:00|1900.1|1898.9|1899.6|1898.4|1900.6|1899.4|1899.6|1898.4|112
1657652100000|2022-07-12 18:55:00|1899.1|1897.9|1897.1|1895.9|1899.1|1897.9|1897.1|1895.9|38
1657652400000|2022-07-12 19:00:00|1896.6|1895.4|1894.1|1892.9|1897.1|1895.9|1894.1|1892.9|90
1657652700000|2022-07-12 19:05:00|1894.6|1893.4|1893.6|1892.4|1895.6|1894.4|1893.6|1892.4|106
1657653000000|2022-07-12 19:10:00|1893.8|1892.6|1894.1|1892.9|1894.6|1893.4|1892.8|1891.6|39
1657653300000|2022-07-12 19:15:00|1894.3|1893.1|1894.6|1893.4|1895.1|1893.9|1893.1|1891.9|48
1657653600000|2022-07-12 19:20:00|1894.8|1893.6|1892.6|1891.4|1894.8|1893.6|1892.1|1890.9|119
1657653900000|2022-07-12 19:25:00|1892.1|1890.9|1892.1|1890.9|1893.1|1891.9|1891.6|1890.4|41
1657654200000|2022-07-12 19:30:00|1891.8|1890.6|1890.1|1888.9|1892.1|1890.9|1890.1|1888.9|112
1657654500000|2022-07-12 19:35:00|1889.6|1888.4|1889.6|1888.4|1890.1|1888.9|1888.6|1887.4|95
1657654800000|2022-07-12 19:40:00|1889.8|1888.6|1889.1|1887.9|1889.8|1888.6|1888.6|1887.4|101
1657655100000|2022-07-12 19:45:00|1889.6|1888.4|1890.1|1888.9|1890.6|1889.4|1889.1|1887.9|39
1657655400000|2022-07-12 19:50:00|1889.6|1888.4|1893.6|1892.4|1894.1|1892.9|1889.6|1888.4|159
1657655700000|2022-07-12 19:55:00|1893.1|1891.9|1892.6|1891.4|1893.6|1892.4|1892.1|1890.9|172
1657656000000|2022-07-12 20:00:00|1893.1|1891.9|1892.1|1890.9|1893.1|1891.9|1891.6|1890.4|12
1657656300000|2022-07-12 20:05:00|1892.3|1891.1|1892.6|1891.4|1892.6|1891.4|1892.1|1890.9|14
1657656600000|2022-07-12 20:10:00|1892.3|1891.1|1893.1|1891.9|1893.1|1891.9|1892.1|1890.9|1
1657656900000|2022-07-12 20:15:00|1892.8|1891.6|1892.8|1891.6|1893.1|1891.9|1892.6|1891.4|12
1657657200000|2022-07-12 20:20:00|1893.1|1891.9|1892.1|1890.9|1893.1|1891.9|1892.1|1890.9|12
1657657500000|2022-07-12 20:25:00|||||||||1
1657657800000|2022-07-12 20:30:00|1891.6|1890.4|1892.1|1890.9|1892.6|1891.4|1891.6|1890.4|5
1657658100000|2022-07-12 20:35:00|1892.3|1891.1|1892.1|1890.9|1892.3|1891.1|1892.1|1890.9|0
1657658400000|2022-07-12 20:40:00|||||||||4
1657658700000|2022-07-12 20:45:00|1891.6|1890.4|1892.1|1890.9|1892.1|1890.9|1891.1|1889.9|35
1657659000000|2022-07-12 20:50:00|1892.6|1891.4|1892.6|1890.6|1893.3|1892.1|1892.6|1890.6|62
1657659300000|2022-07-12 20:55:00|1892.5|1890.5|1892.1|1890.1|1892.8|1890.8|1892.1|1890.1|0
1657659600000|2022-07-12 21:00:00|1892|1890|1892|1890|1892.1|1890.1|1891.8|1889.8|2
1657659900000|2022-07-12 21:05:00|1892.1|1890.1|1892|1890|1892.1|1890.1|1891.9|1889.9|0
1657660500000|2022-07-12 21:15:00|1892.1|1890.1|1892.1|1890.1|1892.1|1890.1|1892.1|1890.1|0
1657660800000|2022-07-12 21:20:00|1892|1890|1892|1890|1892|1890|1892|1890|0
1657661100000|2022-07-12 21:25:00|1891.9|1889.9|1892|1890|1892|1890|1891.9|1889.9|0
1657661400000|2022-07-12 21:30:00|1891.9|1889.9|1892|1890|1892|1890|1891.9|1889.9|0
1657661700000|2022-07-12 21:35:00|1892.1|1890.1|1892.1|1890.1|1892.2|1890.2|1892.1|1890.1|0
1657662600000|2022-07-12 21:50:00|1892|1890|1892.2|1890.2|1892.2|1890.2|1891.9|1889.9|0
1657662900000|2022-07-12 21:55:00|1892.1|1890.1|1892|1890|1892.2|1890.2|1891.9|1889.9|0
1657663200000|2022-07-12 22:00:00|1892.1|1890.1|1892.1|1890.1|1893.1|1891.1|1891.4|1889.4|0
1657663500000|2022-07-12 22:05:00|1892.2|1890.2|1892.7|1890.7|1892.9|1890.9|1892.1|1890.1|0
1657663800000|2022-07-12 22:10:00|1892.8|1890.8|1893.3|1891.3|1893.4|1891.4|1892.7|1890.7|0
1657664100000|2022-07-12 22:15:00|1893.1|1891.1|1892.9|1890.9|1893.1|1891.1|1892.5|1890.5|0
1657664400000|2022-07-12 22:20:00|1892.8|1890.8|1892.3|1890.3|1892.9|1890.9|1892.2|1890.2|0
1657664700000|2022-07-12 22:25:00|1892.2|1890.2|1892.5|1890.5|1892.5|1890.5|1892.2|1890.2|0
1657665000000|2022-07-12 22:30:00|1892.4|1890.4|1892.3|1890.3|1892.5|1890.5|1892.3|1890.3|0
1657665300000|2022-07-12 22:35:00|1892.4|1890.4|1892.3|1890.3|1892.8|1890.8|1892.3|1890.3|0
1657665600000|2022-07-12 22:40:00|1892.4|1890.4|1893|1891|1893.2|1891.2|1892.3|1890.3|0
1657665900000|2022-07-12 22:45:00|1893.2|1891.2|1893.2|1891.2|1893.2|1891.2|1892.8|1890.8|0
1657666200000|2022-07-12 22:50:00|1893.1|1891.1|1892.2|1890.2|1893.1|1891.1|1892.2|1890.2|0
1657666500000|2022-07-12 22:55:00|1892.1|1890.1|1892.2|1890.2|1892.2|1890.2|1892.1|1890.1|0
1657666800000|2022-07-12 23:00:00|1892.3|1890.3|1892.3|1890.3|1892.5|1890.5|1892.1|1890.1|0
1657667100000|2022-07-12 23:05:00|1892|1890|1891.8|1889.8|1892.4|1890.4|1891.8|1889.8|0
1657667400000|2022-07-12 23:10:00|1891.6|1889.6|1891.5|1889.5|1891.6|1889.6|1891.5|1889.5|0
1657667700000|2022-07-12 23:15:00|1891.6|1889.6|1890.2|1888.2|1891.8|1889.8|1890.2|1888.2|0
1657668000000|2022-07-12 23:20:00|1890.1|1888.1|1890.2|1888.2|1890.2|1888.2|1889.1|1887.1|0
1657668300000|2022-07-12 23:25:00|1890.1|1888.1|1890.9|1888.9|1891.2|1889.2|1889.7|1887.7|0
1657668600000|2022-07-12 23:30:00|1891|1889|1892.4|1890.4|1893.5|1891.5|1890.9|1888.9|0
1657668900000|2022-07-12 23:35:00|1892.3|1890.3|1892.6|1890.6|1892.8|1890.8|1891.8|1889.8|0
1657669200000|2022-07-12 23:40:00|1892.7|1890.7|1893|1891|1893.9|1891.9|1891.9|1889.9|0
1657669500000|2022-07-12 23:45:00|1893.1|1891.1|1890.1|1888.9|1893.1|1891.9|1889.6|1888.4|774
1657669800000|2022-07-12 23:50:00|1889.6|1888.4|1889.1|1887.9|1890.1|1888.9|1888.1|1886.9|293
1657670100000|2022-07-12 23:55:00|1888.6|1887.4|1887.6|1886.4|1889.1|1887.9|1887.1|1885.9|319
1657670400000|2022-07-13 00:00:00|1887.4|1886.6|1890.9|1890.1|1893.4|1892.6|1887.4|1886.6|1898
1657670700000|2022-07-13 00:05:00|1891.4|1890.6|1888.4|1887.6|1891.4|1890.6|1888.4|1887.6|798
1657671000000|2022-07-13 00:10:00|1888.9|1888.1|1889.4|1888.6|1889.9|1889.1|1885.4|1884.6|765
1657671300000|2022-07-13 00:15:00|1889.9|1889.1|1891.9|1891.1|1892.4|1891.6|1889.6|1888.8|569
1657671600000|2022-07-13 00:20:00|1891.4|1890.6|1891.4|1890.6|1892.9|1892.1|1890.1|1889.3|250
1657671900000|2022-07-13 00:25:00|1890.9|1890.1|1889.9|1889.1|1891.1|1890.3|1888.9|1888.1|214
1657672200000|2022-07-13 00:30:00|1890.4|1889.6|1889.4|1888.6|1891.4|1890.6|1888.9|1888.1|282
1657672500000|2022-07-13 00:35:00|1889.9|1889.1|1891.4|1890.6|1891.4|1890.6|1888.9|1888.1|186
1657672800000|2022-07-13 00:40:00|1890.9|1890.1|1892.4|1891.6|1892.9|1892.1|1889.9|1889.1|229
1657673100000|2022-07-13 00:45:00|1891.9|1891.1|1892.4|1891.6|1892.9|1892.1|1890.9|1890.1|224
1657673400000|2022-07-13 00:50:00|1892.1|1891.3|1890.9|1890.1|1892.9|1892.1|1890.9|1890.1|173
1657673700000|2022-07-13 00:55:00|1890.4|1889.6|1891.4|1890.6|1892.4|1891.6|1890.4|1889.6|221
1657674000000|2022-07-13 01:00:00|1891.9|1891.1|1893.4|1892.6|1893.4|1892.6|1891.4|1890.6|290
1657674300000|2022-07-13 01:05:00|1892.9|1892.1|1893.4|1892.6|1894.4|1893.6|1892.4|1891.6|405
1657674600000|2022-07-13 01:10:00|1892.9|1892.1|1893.4|1892.6|1893.4|1892.6|1891.9|1891.1|212
1657674900000|2022-07-13 01:15:00|1893.9|1893.1|1891.4|1890.6|1893.9|1893.1|1890.9|1890.1|172
1657675200000|2022-07-13 01:20:00|1890.9|1890.1|1889.4|1888.6|1891.9|1891.1|1889.4|1888.6|188
1657675500000|2022-07-13 01:25:00|1889.1|1888.3|1889.9|1889.1|1890.4|1889.6|1888.9|1888.1|150
1657675800000|2022-07-13 01:30:00|1890.4|1889.6|1889.4|1888.6|1890.9|1890.1|1888.4|1887.6|225
1657676100000|2022-07-13 01:35:00|1888.9|1888.1|1886.4|1885.6|1888.9|1888.1|1885.9|1885.1|234
1657676400000|2022-07-13 01:40:00|1886.1|1885.3|1885.4|1884.6|1887.4|1886.6|1884.9|1884.1|333
1657676700000|2022-07-13 01:45:00|1884.9|1884.1|1886.1|1885.3|1886.9|1886.1|1884.9|1884.1|392
1657677000000|2022-07-13 01:50:00|1886.4|1885.6|1885.9|1885.1|1886.9|1886.1|1884.9|1884.1|380
1657677300000|2022-07-13 01:55:00|1885.6|1884.8|1886.4|1885.6|1886.9|1886.1|1885.6|1884.8|219
1657677600000|2022-07-13 02:00:00|1885.9|1885.1|1887.9|1887.1|1888.9|1888.1|1885.9|1885.1|295
1657677900000|2022-07-13 02:05:00|1888.4|1887.6|1887.9|1887.1|1888.4|1887.6|1887.9|1887.1|339
1657678200000|2022-07-13 02:10:00|1888.4|1887.6|1886.9|1886.1|1888.9|1888.1|1886.9|1886.1|194
1657678500000|2022-07-13 02:15:00|1886.6|1885.8|1886.9|1886.1|1887.4|1886.6|1886.1|1885.3|212
1657678800000|2022-07-13 02:20:00|1887.4|1886.6|1887.4|1886.6|1888.9|1888.1|1886.9|1886.1|200
1657679100000|2022-07-13 02:25:00|1887.6|1886.8|1886.9|1886.1|1887.9|1887.1|1886.9|1886.1|77
1657679400000|2022-07-13 02:30:00|1886.6|1885.8|1887.9|1887.1|1888.4|1887.6|1886.4|1885.6|78
1657679700000|2022-07-13 02:35:00|1888.4|1887.6|1888.9|1888.1|1888.9|1888.1|1886.9|1886.1|115
1657680000000|2022-07-13 02:40:00|1889.1|1888.3|1886.9|1886.1|1889.1|1888.3|1886.9|1886.1|107
1657680300000|2022-07-13 02:45:00|1886.4|1885.6|1888.9|1888.1|1888.9|1888.1|1886.4|1885.6|61
1657680600000|2022-07-13 02:50:00|1888.6|1887.8|1888.4|1887.6|1888.9|1888.1|1887.9|1887.1|62
1657680900000|2022-07-13 02:55:00|1887.9|1887.1|1888.9|1888.1|1889.4|1888.6|1887.9|1887.1|126
1657681200000|2022-07-13 03:00:00|1888.4|1887.6|1887.4|1886.6|1888.4|1887.6|1886.9|1886.1|76
1657681500000|2022-07-13 03:05:00|1886.9|1886.1|1887.4|1886.6|1887.9|1887.1|1886.9|1886.1|62
1657681800000|2022-07-13 03:10:00|1887.1|1886.3|1886.9|1886.1|1887.4|1886.6|1886.9|1886.1|27
1657682100000|2022-07-13 03:15:00|1887.4|1886.6|1886.9|1886.1|1887.4|1886.6|1885.9|1885.1|142
1657682400000|2022-07-13 03:20:00|1887.4|1886.6|1888.4|1887.6|1888.4|1887.6|1886.9|1886.1|81
1657682700000|2022-07-13 03:25:00|1887.9|1887.1|1886.9|1886.1|1887.9|1887.1|1886.6|1885.8|158
1657683000000|2022-07-13 03:30:00|1887.4|1886.6|1888.4|1887.6|1888.4|1887.6|1887.1|1886.3|356
1657683300000|2022-07-13 03:35:00|1888.6|1887.8|1888.9|1888.1|1888.9|1888.1|1887.4|1886.6|225
1657683600000|2022-07-13 03:40:00|1888.4|1887.6|1888.9|1888.1|1889.4|1888.6|1887.9|1887.1|229
1657683900000|2022-07-13 03:45:00|1888.4|1887.6|1887.9|1887.1|1888.9|1888.1|1887.9|1887.1|193
1657684200000|2022-07-13 03:50:00|1887.4|1886.6|1887.9|1887.1|1888.4|1887.6|1887.4|1886.6|176
1657684500000|2022-07-13 03:55:00|1887.4|1886.6|1887.9|1887.1|1888.1|1887.3|1887.4|1886.6|129
1657684800000|2022-07-13 04:00:00|1888.1|1887.3|1887.4|1886.6|1888.4|1887.6|1887.4|1886.6|118
1657685100000|2022-07-13 04:05:00|1886.9|1886.1|1886.9|1886.1|1887.4|1886.6|1886.4|1885.6|195
1657685400000|2022-07-13 04:10:00|1886.6|1885.8|1886.4|1885.6|1886.9|1886.1|1886.4|1885.6|167
1657685700000|2022-07-13 04:15:00|||||||||43
1657686000000|2022-07-13 04:20:00|1885.9|1885.1|1886.4|1885.6|1886.9|1886.1|1885.9|1885.1|168
1657686300000|2022-07-13 04:25:00|1886.1|1885.3|1886.4|1885.6|1886.4|1885.6|1885.9|1885.1|168
1657686600000|2022-07-13 04:30:00|1886.9|1886.1|1886.9|1886.1|1886.9|1886.1|1886.4|1885.6|268
1657686900000|2022-07-13 04:35:00|1886.6|1885.8|1886.9|1886.1|1886.9|1886.1|1885.9|1885.1|172
1657687200000|2022-07-13 04:40:00|1887.4|1886.6|1886.9|1886.1|1887.4|1886.6|1886.9|1886.1|75
1657687500000|2022-07-13 04:45:00|1887.4|1886.6|1887.4|1886.6|1887.4|1886.6|1887.4|1886.6|166
1657687800000|2022-07-13 04:50:00|1887.1|1886.3|1886.9|1886.1|1887.4|1886.6|1886.4|1885.6|221
1657688100000|2022-07-13 04:55:00|1887.4|1886.6|1887.4|1886.6|1887.4|1886.6|1886.4|1885.6|185
1657688400000|2022-07-13 05:00:00|1887.1|1886.3|1887.4|1886.6|1888.1|1887.3|1886.9|1886.1|278
1657688700000|2022-07-13 05:05:00|1886.9|1886.1|1886.4|1885.6|1886.9|1886.1|1886.4|1885.6|190
1657689000000|2022-07-13 05:10:00|1886.9|1886.1|1886.4|1885.6|1886.9|1886.1|1886.4|1885.6|177
1657689300000|2022-07-13 05:15:00|1886.9|1886.1|1886.9|1886.1|1886.9|1886.1|1886.4|1885.6|118
1657689600000|2022-07-13 05:20:00|1886.4|1885.6|1887.4|1886.6|1887.4|1886.6|1886.4|1885.6|238
1657689900000|2022-07-13 05:25:00|1887.1|1886.3|1887.9|1887.1|1887.9|1887.1|1886.9|1886.1|369
1657690200000|2022-07-13 05:30:00|1887.4|1886.6|1886.9|1886.1|1887.4|1886.6|1886.4|1885.6|233
1657690500000|2022-07-13 05:35:00|1886.6|1885.8|1887.4|1886.6|1887.4|1886.6|1886.4|1885.6|193
1657690800000|2022-07-13 05:40:00|1887.9|1887.1|1887.4|1886.6|1887.9|1887.1|1887.4|1886.6|179
1657691100000|2022-07-13 05:45:00|1887.6|1886.8|1888.9|1888.1|1888.9|1888.1|1887.6|1886.8|399
1657691400000|2022-07-13 05:50:00|1888.4|1887.6|1888.9|1888.1|1889.4|1888.6|1887.9|1887.1|560
1657691700000|2022-07-13 05:55:00|1888.4|1887.6|1888.4|1887.6|1888.9|1888.1|1887.9|1887.1|1789
1657692000000|2022-07-13 06:00:00|1887.9|1887.1|1887.9|1887.1|1888.4|1887.6|1886.9|1886.1|2263
1657692300000|2022-07-13 06:05:00|1887.4|1886.6|1888.2|1886.2|1888.3|1887.1|1886.9|1886|511
1657692600000|2022-07-13 06:10:00|1888|1886|1887.4|1885.4|1888|1886|1886.1|1884.1|2
1657692900000|2022-07-13 06:15:00|1887.2|1885.2|1886.6|1884.6|1887.2|1885.2|1885.3|1883.3|237
1657693200000|2022-07-13 06:20:00|1886.5|1884.5|1886|1884|1886.6|1884.6|1886|1884|0
1657693500000|2022-07-13 06:25:00|1885.8|1883.8|1886.3|1884.3|1886.7|1884.7|1885.8|1883.8|0
1657693800000|2022-07-13 06:30:00|1886.4|1884.4|1886.1|1884.1|1886.5|1884.5|1885.6|1883.6|0
1657694100000|2022-07-13 06:35:00|1886.3|1884.3|1886.8|1884.8|1886.8|1884.8|1886.1|1884.1|0
1657694400000|2022-07-13 06:40:00|1886.9|1884.9|1888.3|1886.3|1888.6|1886.6|1886.9|1884.9|0
1657694700000|2022-07-13 06:45:00|1888.1|1886.1|1889.1|1887.1|1889.9|1887.9|1887.9|1885.9|0
1657695000000|2022-07-13 06:50:00|1889|1887|1888.5|1886.5|1889.5|1887.5|1887.9|1885.9|0
1657695300000|2022-07-13 06:55:00|1888.6|1886.6|1889.2|1887.2|1889.6|1887.6|1888.3|1886.3|0
1657695600000|2022-07-13 07:00:00|1889.3|1887.3|1889.1|1887.1|1889.8|1887.8|1887.7|1885.7|0
1657695900000|2022-07-13 07:05:00|1889|1887|1887.8|1885.8|1889.1|1887.1|1887.4|1885.4|0
1657696200000|2022-07-13 07:10:00|1888.1|1886.1|1887.8|1885.8|1889.3|1887.3|1887.4|1885.4|0
1657696500000|2022-07-13 07:15:00|1887.6|1885.6|1887.2|1885.2|1887.8|1885.8|1885.7|1883.7|0
1657696800000|2022-07-13 07:20:00|1887|1885|1886.7|1884.7|1887|1885|1886.2|1884.2|0
1657697100000|2022-07-13 07:25:00|1886.5|1884.5|1886.6|1884.6|1887.1|1885.1|1885.3|1883.3|0
1657697400000|2022-07-13 07:30:00|1887.3|1886.1|1886.1|1884.9|1887.3|1886.1|1884.6|1883.4|390
1657697700000|2022-07-13 07:35:00|1885.6|1884.4|1885.1|1883.9|1886.1|1884.9|1884.6|1883.4|139
1657698000000|2022-07-13 07:40:00|1885.6|1884.4|1886.1|1884.9|1886.6|1885.4|1884.6|1883.4|116
1657698300000|2022-07-13 07:45:00|1885.6|1884.4|1886.1|1884.9|1886.1|1884.9|1884.6|1883.4|83
1657698600000|2022-07-13 07:50:00|1885.8|1884.6|1884.6|1883.4|1885.8|1884.6|1884.1|1882.9|59
1657698900000|2022-07-13 07:55:00|1884.1|1882.9|1883.8|1882.6|1884.1|1882.9|1883.6|1882.4|56
1657699200000|2022-07-13 08:00:00|1883.6|1882.4|1885.1|1883.9|1885.6|1884.4|1882.6|1881.4|204
1657699500000|2022-07-13 08:05:00|1884.6|1883.4|1882.8|1881.6|1885.1|1883.9|1882.1|1880.9|81
1657699800000|2022-07-13 08:10:00|1883.1|1881.9|1882.6|1881.4|1883.1|1881.9|1882.1|1880.9|88
1657700100000|2022-07-13 08:15:00|1882.1|1880.9|1884.1|1882.9|1884.6|1883.4|1882.1|1880.9|28
1657700400000|2022-07-13 08:20:00|1883.8|1882.6|1884.6|1883.4|1884.6|1883.4|1883.8|1882.6|39
1657700700000|2022-07-13 08:25:00|1884.8|1883.6|1885.1|1883.9|1885.1|1883.9|1884.6|1883.4|36
1657701000000|2022-07-13 08:30:00|1885.6|1884.4|1886.6|1885.4|1886.6|1885.4|1885.6|1884.4|58
1657701300000|2022-07-13 08:35:00|1887.1|1885.9|1887.6|1886.4|1887.6|1886.4|1886.6|1885.4|109
1657701600000|2022-07-13 08:40:00|1887.3|1886.1|1886.6|1885.4|1887.6|1886.4|1886.6|1885.4|31
1657701900000|2022-07-13 08:45:00|1886.8|1885.6|1888.6|1887.4|1889.1|1887.9|1886.6|1885.4|37
1657702200000|2022-07-13 08:50:00|1889.1|1887.9|1889.1|1887.9|1889.6|1888.4|1888.6|1887.4|98
1657702500000|2022-07-13 08:55:00|1888.6|1887.4|1889.8|1888.6|1890.1|1888.9|1888.6|1887.4|107
1657702800000|2022-07-13 09:00:00|1890.1|1888.9|1889.6|1888.4|1890.1|1888.9|1889.1|1887.9|21
1657703100000|2022-07-13 09:05:00|1889.8|1888.6|1889.1|1887.9|1890.1|1888.9|1888.8|1887.6|20
1657703400000|2022-07-13 09:10:00|1888.8|1887.6|1889.1|1887.9|1889.6|1888.4|1888.6|1887.4|24
1657703700000|2022-07-13 09:15:00|1889.3|1888.1|1888.3|1887.1|1889.6|1888.4|1888.3|1887.1|19
1657704000000|2022-07-13 09:20:00|1888.1|1886.9|1888.3|1887.1|1889.1|1887.9|1887.8|1886.6|69
1657704300000|2022-07-13 09:25:00|1888.1|1886.9|1889.6|1888.4|1889.6|1888.4|1888.1|1886.9|40
1657704600000|2022-07-13 09:30:00|1889.1|1887.9|1889.1|1887.9|1889.1|1887.9|1888.6|1887.4|37
1657704900000|2022-07-13 09:35:00|1888.6|1887.4|1889.1|1887.9|1889.1|1887.9|1888.6|1887.4|14
1657705200000|2022-07-13 09:40:00|1888.6|1887.4|1888.1|1886.9|1888.6|1887.4|1887.6|1886.4|65
1657705500000|2022-07-13 09:45:00|1888.3|1887.1|1888.6|1887.4|1888.6|1887.4|1888.3|1887.1|10
1657705800000|2022-07-13 09:50:00|1888.1|1886.9|1888.6|1887.4|1888.6|1887.4|1888.1|1886.9|11
1657706100000|2022-07-13 09:55:00|1888.3|1887.1|1888.6|1887.4|1888.8|1887.6|1888.1|1886.9|23
1657706400000|2022-07-13 10:00:00|1889.1|1887.9|1888.6|1887.4|1889.1|1887.9|1888.1|1886.9|36
1657706700000|2022-07-13 10:05:00|1888.1|1886.9|1888.6|1887.4|1889.1|1887.9|1888.1|1886.9|72
1657707000000|2022-07-13 10:10:00|1888.8|1887.6|1888.6|1887.4|1889.1|1887.9|1888.6|1887.4|110
1657707300000|2022-07-13 10:15:00|1888.8|1887.6|1889.6|1888.4|1889.6|1888.4|1888.6|1887.4|133
1657707600000|2022-07-13 10:20:00|1889.3|1888.1|1889.6|1888.4|1890.1|1888.9|1889.1|1887.9|157
1657707900000|2022-07-13 10:25:00|1889.8|1888.6|1889.3|1888.1|1889.8|1888.6|1888.6|1887.4|153
1657708200000|2022-07-13 10:30:00|1889.1|1887.9|1889.6|1888.4|1889.8|1888.6|1889.1|1887.9|106
1657708500000|2022-07-13 10:35:00|1889.8|1888.6|1889.6|1888.4|1890.1|1888.9|1888.6|1887.4|93
1657708800000|2022-07-13 10:40:00|1889.3|1888.1|1890.1|1888.9|1890.1|1888.9|1889.3|1888.1|13
1657709100000|2022-07-13 10:45:00|1889.6|1888.4|1890.1|1888.9|1890.1|1888.9|1889.6|1888.4|10
1657709400000|2022-07-13 10:50:00|1889.8|1888.6|1889.1|1887.9|1890.1|1888.9|1889.1|1887.9|38
1657709700000|2022-07-13 10:55:00|1888.8|1887.6|1889.6|1888.4|1889.6|1888.4|1888.8|1887.6|20
1657710000000|2022-07-13 11:00:00|1889.3|1888.1|1889.6|1888.4|1889.6|1888.4|1889.1|1887.9|9
1657710300000|2022-07-13 11:05:00|1889.3|1888.1|1890.1|1888.9|1890.1|1888.9|1889.1|1887.9|26
1657710600000|2022-07-13 11:10:00|1889.8|1888.6|1891.6|1890.4|1891.6|1890.4|1889.6|1888.4|130
1657710900000|2022-07-13 11:15:00|1891.1|1889.9|1890.8|1889.6|1891.6|1890.4|1890.6|1889.4|125
1657711200000|2022-07-13 11:20:00|1891.1|1889.9|1888.6|1887.4|1891.1|1889.9|1888.6|1887.4|99
1657711500000|2022-07-13 11:25:00|1889.1|1887.9|1888.6|1887.4|1889.1|1887.9|1888.1|1886.9|24
1657711800000|2022-07-13 11:30:00|1888.3|1887.1|1888.6|1887.4|1889.1|1887.9|1887.6|1886.4|130
1657712100000|2022-07-13 11:35:00|1888.8|1887.6|1888.1|1886.9|1889.1|1887.9|1887.8|1886.6|84
1657712400000|2022-07-13 11:40:00|1888.6|1887.4|1887.6|1886.4|1888.8|1887.6|1886.6|1885.4|364
1657712700000|2022-07-13 11:45:00|1887.1|1885.9|1887.1|1885.9|1888.1|1886.9|1887.1|1885.9|321
1657713000000|2022-07-13 11:50:00|1887.3|1886.1|1887.6|1886.4|1887.6|1886.4|1886.6|1885.4|84
1657713300000|2022-07-13 11:55:00|1888.1|1886.9|1887.1|1885.9|1888.1|1886.9|1887.1|1885.9|40
1657713600000|2022-07-13 12:00:00|1887.3|1886.1|1888.6|1887.4|1889.6|1888.4|1886.8|1885.6|92
1657713900000|2022-07-13 12:05:00|1888.1|1886.9|1886.6|1885.4|1888.6|1887.4|1886.6|1885.4|236
1657714200000|2022-07-13 12:10:00|1886.1|1884.9|1886.6|1885.4|1886.6|1885.4|1885.6|1884.4|107
1657714500000|2022-07-13 12:15:00|1886.1|1884.9|1887.1|1885.9|1887.1|1885.9|1886.1|1884.9|43
1657714800000|2022-07-13 12:20:00|1887.6|1886.4|1887.1|1885.9|1888.1|1886.9|1887.1|1885.9|79
1657715100000|2022-07-13 12:25:00|1886.6|1885.4|1891.1|1889.9|1892.1|1890.9|1886.6|1885.4|326
1657715400000|2022-07-13 12:30:00|1890.6|1889.4|1872.1|1870.9|1890.6|1889.4|1870.1|1868.9|2839
1657715700000|2022-07-13 12:35:00|1871.6|1870.4|1874.6|1873.4|1876.1|1874.9|1871.1|1869.9|673
1657716000000|2022-07-13 12:40:00|1874.3|1873.1|1874.6|1873.4|1874.8|1873.6|1872.6|1871.4|304
1657716300000|2022-07-13 12:45:00|1874.3|1873.1|1875.1|1873.9|1875.1|1873.9|1871.6|1870.4|246
1657716600000|2022-07-13 12:50:00|1875.6|1874.4|1877.1|1875.9|1877.1|1875.9|1874.3|1873.1|453
1657716900000|2022-07-13 12:55:00|1876.6|1875.4|1877.1|1875.9|1877.8|1876.6|1874.6|1873.4|299
1657717200000|2022-07-13 13:00:00|1876.8|1875.6|1879.1|1877.9|1879.6|1878.4|1876.1|1874.9|303
1657717500000|2022-07-13 13:05:00|1878.6|1877.4|1877.6|1876.4|1878.6|1877.4|1876.6|1875.4|116
1657717800000|2022-07-13 13:10:00|1877.1|1875.9|1877.6|1876.4|1879.1|1877.9|1877.1|1875.9|95
1657718100000|2022-07-13 13:15:00|1878.1|1876.9|1876.1|1874.9|1878.6|1877.4|1875.6|1874.4|75
1657718400000|2022-07-13 13:20:00|1876.3|1875.1|1874.6|1873.4|1876.6|1875.4|1874.6|1873.4|89
1657718700000|2022-07-13 13:25:00|1875.1|1873.9|1874.1|1872.9|1875.1|1873.9|1873.6|1872.4|72
1657719000000|2022-07-13 13:30:00|1874.3|1873.1|1877.6|1876.4|1878.1|1876.9|1874.1|1872.9|420
1657719300000|2022-07-13 13:35:00|1877.1|1875.9|1880.6|1879.4|1880.6|1879.4|1876.1|1874.9|423
1657719600000|2022-07-13 13:40:00|1880.8|1879.6|1879.1|1877.9|1881.8|1880.6|1879.1|1877.9|310
1657719900000|2022-07-13 13:45:00|1879.6|1878.4|1883.1|1881.9|1883.6|1882.4|1877.3|1876.1|200
1657720200000|2022-07-13 13:50:00|1883.3|1882.1|1881.6|1880.4|1883.6|1882.4|1880.6|1879.4|251
1657720500000|2022-07-13 13:55:00|1881.3|1880.1|1881.6|1880.4|1882.6|1881.4|1879.8|1878.6|105
1657720800000|2022-07-13 14:00:00|1881.1|1879.9|1881.1|1879.9|1882.1|1880.9|1878.6|1877.4|227
1657721100000|2022-07-13 14:05:00|1881.3|1880.1|1879.6|1878.4|1881.8|1880.6|1878.6|1877.4|53
1657721400000|2022-07-13 14:10:00|1879.1|1877.9|1880.1|1878.9|1881.6|1880.4|1879.1|1877.9|176
1657721700000|2022-07-13 14:15:00|1880.3|1879.1|1876.1|1874.9|1880.8|1879.6|1876.1|1874.9|359
1657722000000|2022-07-13 14:20:00|1876.3|1875.1|1876.8|1875.6|1878.1|1876.9|1875.6|1874.4|175
1657722300000|2022-07-13 14:25:00|1876.6|1875.4|1879.6|1878.4|1879.6|1878.4|1876.6|1875.4|155
1657722600000|2022-07-13 14:30:00|1879.1|1877.9|1880.6|1879.4|1882.1|1880.9|1878.6|1877.4|199
1657722900000|2022-07-13 14:35:00|1880.8|1879.6|1881.3|1880.1|1882.1|1880.9|1880.1|1878.9|171
1657723200000|2022-07-13 14:40:00|1881.6|1880.4|1884.6|1883.4|1884.6|1883.4|1881.1|1879.9|190
1657723500000|2022-07-13 14:45:00|1884.8|1883.6|1885.1|1883.9|1885.1|1883.9|1883.6|1882.4|284
1657723800000|2022-07-13 14:50:00|1884.6|1883.4|1884.6|1883.4|1887.1|1885.9|1884.6|1883.4|302
1657724100000|2022-07-13 14:55:00|1884.8|1883.6|1885.6|1884.4|1887.1|1885.9|1884.6|1883.4|316
1657724400000|2022-07-13 15:00:00|1885.1|1883.9|1885.1|1883.9|1886.1|1884.9|1884.1|1882.9|123
1657724700000|2022-07-13 15:05:00|1885.6|1884.4|1886.6|1885.4|1888.1|1886.9|1885.3|1884.1|307
1657725000000|2022-07-13 15:10:00|1886.8|1885.6|1887.1|1885.9|1887.6|1886.4|1886.6|1885.4|117
1657725300000|2022-07-13 15:15:00|1887.6|1886.4|1886.1|1884.9|1887.6|1886.4|1885.6|1884.4|56
1657725600000|2022-07-13 15:20:00|1886.3|1885.1|1885.6|1884.4|1887.1|1885.9|1885.6|1884.4|67
1657725900000|2022-07-13 15:25:00|1885.1|1883.9|1885.1|1883.9|1885.6|1884.4|1884.6|1883.4|148
1657726200000|2022-07-13 15:30:00|1885.3|1884.1|1884.1|1882.9|1885.6|1884.4|1884.1|1882.9|86
1657726500000|2022-07-13 15:35:00|1884.3|1883.1|1884.1|1882.9|1885.1|1883.9|1884.1|1882.9|29
1657726800000|2022-07-13 15:40:00|1884.3|1883.1|1884.6|1883.4|1886.1|1884.9|1883.6|1882.4|114
1657727100000|2022-07-13 15:45:00|1884.3|1883.1|1885.6|1884.4|1885.6|1884.4|1883.6|1882.4|90
1657727400000|2022-07-13 15:50:00|1885.8|1884.6|1886.6|1885.4|1887.6|1886.4|1885.6|1884.4|55
1657727700000|2022-07-13 15:55:00|1886.3|1885.1|1886.6|1885.4|1887.1|1885.9|1886.1|1884.9|7
1657728000000|2022-07-13 16:00:00|1887.1|1885.9|1887.6|1886.4|1888.1|1886.9|1886.1|1884.9|56
1657728300000|2022-07-13 16:05:00|1887.8|1886.6|1888.6|1887.4|1889.1|1887.9|1887.6|1886.4|43
1657728600000|2022-07-13 16:10:00|1888.3|1887.1|1886.6|1885.4|1888.6|1887.4|1886.6|1885.4|26
1657728900000|2022-07-13 16:15:00|1886.8|1885.6|1887.1|1885.9|1887.1|1885.9|1885.8|1884.6|18
1657729200000|2022-07-13 16:20:00|1886.8|1885.6|1887.1|1885.9|1887.6|1886.4|1885.6|1884.4|39
1657729500000|2022-07-13 16:25:00|1887.6|1886.4|1887.6|1886.4|1887.6|1886.4|1886.6|1885.4|36
1657729800000|2022-07-13 16:30:00|1887.3|1886.1|1888.1|1886.9|1888.6|1887.4|1887.1|1885.9|41
1657730100000|2022-07-13 16:35:00|1887.8|1886.6|1888.1|1886.9|1888.6|1887.4|1887.1|1885.9|42
1657730400000|2022-07-13 16:40:00|1887.8|1886.6|1887.8|1886.6|1888.1|1886.9|1887.3|1886.1|15
1657730700000|2022-07-13 16:45:00|1888.1|1886.9|1888.1|1886.9|1888.1|1886.9|1887.1|1885.9|30
1657731000000|2022-07-13 16:50:00|1887.8|1886.6|1889.6|1888.4|1889.6|1888.4|1887.6|1886.4|47
1657731300000|2022-07-13 16:55:00|1889.1|1887.9|1890.1|1888.9|1890.1|1888.9|1888.6|1887.4|56
1657731600000|2022-07-13 17:00:00|1889.6|1888.4|1891.1|1889.9|1891.6|1890.4|1889.1|1887.9|171
1657731900000|2022-07-13 17:05:00|1891.3|1890.1|1891.1|1889.9|1891.6|1890.4|1889.1|1887.9|398
1657732200000|2022-07-13 17:10:00|1890.8|1889.6|1892.1|1890.9|1892.3|1891.1|1890.6|1889.4|275
1657732500000|2022-07-13 17:15:00|1891.6|1890.4|1890.1|1888.9|1892.1|1890.9|1889.6|1888.4|305
1657732800000|2022-07-13 17:20:00|1890.6|1889.4|1891.1|1889.9|1891.1|1889.9|1889.6|1888.4|39
1657733100000|2022-07-13 17:25:00|1890.8|1889.6|1891.1|1889.9|1891.1|1889.9|1889.6|1888.4|23
1657733400000|2022-07-13 17:30:00|1890.8|1889.6|1890.1|1888.9|1891.1|1889.9|1889.8|1888.6|66
1657733700000|2022-07-13 17:35:00|1890.3|1889.1|1889.1|1887.9|1890.6|1889.4|1889.1|1887.9|4
1657734000000|2022-07-13 17:40:00|1889.3|1888.1|1890.1|1888.9|1890.6|1889.4|1889.1|1887.9|154
1657734300000|2022-07-13 17:45:00|1890.6|1889.4|1891.1|1889.9|1891.1|1889.9|1890.1|1888.9|27
1657734600000|2022-07-13 17:50:00|1891.6|1890.4|1890.1|1888.9|1891.6|1890.4|1890.1|1888.9|32
1657734900000|2022-07-13 17:55:00|1890.3|1889.1|1890.6|1889.4|1890.6|1889.4|1890.1|1888.9|9
1657735200000|2022-07-13 18:00:00|1890.1|1888.9|1886.6|1885.4|1890.1|1888.9|1886.6|1885.4|211
1657735500000|2022-07-13 18:05:00|1887.1|1885.9|1887.6|1886.4|1889.1|1887.9|1887.1|1885.9|50
1657735800000|2022-07-13 18:10:00|1887.3|1886.1|1889.1|1887.9|1889.1|1887.9|1887.1|1885.9|45
1657736100000|2022-07-13 18:15:00|1888.8|1887.6|1889.6|1888.4|1889.6|1888.4|1887.6|1886.4|33
1657736400000|2022-07-13 18:20:00|1889.3|1888.1|1890.1|1888.9|1890.1|1888.9|1888.1|1886.9|49
1657736700000|2022-07-13 18:25:00|1889.6|1888.4|1891.1|1889.9|1891.1|1889.9|1889.1|1887.9|54
1657737000000|2022-07-13 18:30:00|1890.6|1889.4|1891.1|1889.9|1892.1|1890.9|1890.3|1889.1|52
1657737300000|2022-07-13 18:35:00|1891.3|1890.1|1891.6|1890.4|1891.6|1890.4|1890.1|1888.9|37
1657737600000|2022-07-13 18:40:00|1891.3|1890.1|1891.6|1890.4|1892.1|1890.9|1891.1|1889.9|77
1657737900000|2022-07-13 18:45:00|1891.8|1890.6|1891.1|1889.9|1892.1|1890.9|1890.6|1889.4|31
1657738200000|2022-07-13 18:50:00|1890.8|1889.6|1890.8|1889.6|1892.1|1890.9|1890.6|1889.4|11
1657738500000|2022-07-13 18:55:00|1890.6|1889.4|1893.1|1891.9|1893.1|1891.9|1889.6|1888.4|52
1657738800000|2022-07-13 19:00:00|1892.6|1891.4|1892.6|1891.4|1893.1|1891.9|1891.1|1889.9|31
1657739100000|2022-07-13 19:05:00|1892.3|1891.1|1890.6|1889.4|1892.6|1891.4|1889.6|1888.4|8
1657739400000|2022-07-13 19:10:00|1890.3|1889.1|1891.1|1889.9|1891.6|1890.4|1890.1|1888.9|32
1657739700000|2022-07-13 19:15:00|1890.6|1889.4|1891.6|1890.4|1891.6|1890.4|1890.6|1889.4|27
1657740000000|2022-07-13 19:20:00|1891.1|1889.9|1890.6|1889.4|1891.6|1890.4|1890.6|1889.4|8
1657740300000|2022-07-13 19:25:00|1891.1|1889.9|1890.3|1889.1|1891.1|1889.9|1890.1|1888.9|93
1657740600000|2022-07-13 19:30:00|1890.1|1888.9|1888.6|1887.4|1891.1|1889.9|1888.6|1887.4|75
1657740900000|2022-07-13 19:35:00|1888.3|1887.1|1890.1|1888.9|1890.6|1889.4|1888.1|1886.9|23
1657741200000|2022-07-13 19:40:00|1889.8|1888.6|1888.6|1887.4|1890.1|1888.9|1888.6|1887.4|45
1657741500000|2022-07-13 19:45:00|1888.8|1887.6|1889.1|1887.9|1889.1|1887.9|1888.1|1886.9|33
1657741800000|2022-07-13 19:50:00|1888.8|1887.6|1890.1|1888.9|1890.6|1889.4|1888.1|1886.9|240
1657742100000|2022-07-13 19:55:00|1889.8|1888.6|1889.1|1887.9|1890.1|1888.9|1889.1|1887.9|44
1657742400000|2022-07-13 20:00:00|1888.6|1887.4|1889.1|1887.9|1889.1|1887.9|1888.6|1887.4|18
1657742700000|2022-07-13 20:05:00|1888.8|1887.6|1888.6|1887.4|1889.1|1887.9|1888.6|1887.4|10
1657743000000|2022-07-13 20:10:00|1888.8|1887.6|1888.1|1886.9|1888.8|1887.6|1888.1|1886.9|23
1657743300000|2022-07-13 20:15:00|1887.6|1886.4|1887.1|1885.9|1887.6|1886.4|1887.1|1885.9|2
1657743600000|2022-07-13 20:20:00|1886.8|1885.6|1887.6|1886.4|1887.6|1886.4|1886.8|1885.6|20
1657743900000|2022-07-13 20:25:00|1887.3|1886.1|1887.6|1886.4|1887.6|1886.4|1887.1|1885.9|1
1657744500000|2022-07-13 20:35:00|1887.1|1885.9|1887.1|1885.9|1887.1|1885.9|1887.1|1885.9|2
1657744800000|2022-07-13 20:40:00|1887.3|1886.1|1887.1|1885.9|1887.6|1886.4|1887.1|1885.9|2
1657745100000|2022-07-13 20:45:00|1887.3|1886.1|1887.1|1885.9|1887.3|1886.1|1887.1|1885.9|20
1657745400000|2022-07-13 20:50:00|1886.8|1885.6|1887.7|1885.7|1887.7|1886.4|1886.8|1885.6|14
1657745700000|2022-07-13 20:55:00|1887.9|1885.9|1887.9|1885.9|1888.3|1886.3|1887.7|1885.7|0
1657746000000|2022-07-13 21:00:00|||||||||7
1657746600000|2022-07-13 21:10:00|1887.8|1885.8|1887.7|1885.7|1887.8|1885.8|1887.5|1885.5|0
1657746900000|2022-07-13 21:15:00|1887.6|1885.6|1887.6|1885.6|1887.7|1885.7|1887.5|1885.5|0
1657747200000|2022-07-13 21:20:00|1887.7|1885.7|1887.6|1885.6|1887.7|1885.7|1887.6|1885.6|0
1657747500000|2022-07-13 21:25:00|1887.7|1885.7|1887.7|1885.7|1887.7|1885.7|1887.7|1885.7|0
1657747800000|2022-07-13 21:30:00|1887.8|1885.8|1887.7|1885.7|1887.8|1885.8|1887.7|1885.7|0
1657748700000|2022-07-13 21:45:00|1887.8|1885.8|1887.7|1885.7|1887.8|1885.8|1887.7|1885.7|0
1657749300000|2022-07-13 21:55:00|1887.6|1885.6|1887.7|1885.7|1887.7|1885.7|1887.6|1885.6|0
1657749600000|2022-07-13 22:00:00|1887.6|1885.6|1887.6|1885.6|1887.9|1885.9|1887|1885|0
1657749900000|2022-07-13 22:05:00|1887.5|1885.5|1886.5|1884.5|1887.6|1885.6|1886.3|1884.3|0
1657750200000|2022-07-13 22:10:00|1886.7|1884.7|1887.5|1885.5|1887.7|1885.7|1886.6|1884.6|0
1657750500000|2022-07-13 22:15:00|1887.6|1885.6|1887.7|1885.7|1887.9|1885.9|1887.6|1885.6|0
1657750800000|2022-07-13 22:20:00|1887.8|1885.8|1887.6|1885.6|1887.8|1885.8|1887.3|1885.3|0
1657751100000|2022-07-13 22:25:00|1887.7|1885.7|1887.3|1885.3|1887.7|1885.7|1886.8|1884.8|0
1657751400000|2022-07-13 22:30:00|1887.4|1885.4|1886.2|1884.2|1887.4|1885.4|1886.2|1884.2|0
1657751700000|2022-07-13 22:35:00|1886.4|1884.4|1885|1883|1886.4|1884.4|1884.8|1882.8|0
1657752000000|2022-07-13 22:40:00|1885.1|1883.1|1884.6|1882.6|1885.6|1883.6|1884.6|1882.6|0
1657752300000|2022-07-13 22:45:00|1885.2|1883.2|1885.1|1883.1|1885.3|1883.3|1884.2|1882.2|0
1657752600000|2022-07-13 22:50:00|1885|1883|1885.7|1883.7|1886.3|1884.3|1885|1883|0
1657752900000|2022-07-13 22:55:00|1886|1884|1885.2|1883.2|1886|1884|1885|1883|0
1657753200000|2022-07-13 23:00:00|1885.1|1883.1|1885.4|1883.4|1886.5|1884.5|1885|1883|0
1657753500000|2022-07-13 23:05:00|1885.2|1883.2|1884.8|1882.8|1885.2|1883.2|1884.8|1882.8|0
1657753800000|2022-07-13 23:10:00|1884.5|1882.5|1883.8|1881.8|1884.5|1882.5|1883.3|1881.3|0
1657754100000|2022-07-13 23:15:00|1883.6|1881.6|1883|1881|1883.6|1881.6|1882.7|1880.7|0
1657754400000|2022-07-13 23:20:00|1882.8|1880.8|1884|1882|1884.2|1882.2|1882.7|1880.7|0
1657754700000|2022-07-13 23:25:00|1883.7|1881.7|1883.3|1881.3|1883.8|1881.8|1883|1881|0
1657755000000|2022-07-13 23:30:00|1882.9|1880.9|1882.8|1880.8|1883.1|1881.1|1882.4|1880.4|0
1657755300000|2022-07-13 23:35:00|1882.6|1880.6|1879.6|1877.6|1882.6|1880.6|1879.2|1877.2|0
1657755600000|2022-07-13 23:40:00|1879.5|1877.5|1880.4|1878.4|1882.1|1880.1|1878.6|1876.6|0
1657755900000|2022-07-13 23:45:00|1880.5|1878.5|1880.8|1879.6|1883.3|1882.1|1880.1|1878.5|1390
1657756200000|2022-07-13 23:50:00|1881.1|1879.9|1881.3|1880.1|1882.6|1881.4|1880.6|1879.4|91
1657756500000|2022-07-13 23:55:00|1881.6|1880.4|1880.1|1878.9|1881.6|1880.4|1879.6|1878.4|171
1657756800000|2022-07-14 00:00:00|1879.9|1879.1|1878.9|1878.1|1880.9|1880.1|1874.4|1873.6|1960
1657757100000|2022-07-14 00:05:00|1879.4|1878.6|1879.9|1879.1|1879.9|1879.1|1875.6|1874.8|924
1657757400000|2022-07-14 00:10:00|1880.1|1879.3|1879.9|1879.1|1880.4|1879.6|1877.9|1877.1|376
1657757700000|2022-07-14 00:15:00|1880.4|1879.6|1882.9|1882.1|1882.9|1882.1|1879.9|1879.1|702
1657758000000|2022-07-14 00:20:00|1882.4|1881.6|1882.4|1881.6|1883.9|1883.1|1881.9|1881.1|420
1657758300000|2022-07-14 00:25:00|1882.1|1881.3|1882.4|1881.6|1883.4|1882.6|1880.9|1880.1|371
1657758600000|2022-07-14 00:30:00|1882.9|1882.1|1881.9|1881.1|1883.4|1882.6|1881.9|1881.1|382
1657758900000|2022-07-14 00:35:00|1882.4|1881.6|1880.4|1879.6|1882.4|1881.6|1880.4|1879.6|353
1657759200000|2022-07-14 00:40:00|1880.6|1879.8|1882.9|1882.1|1883.4|1882.6|1880.4|1879.6|264
1657759500000|2022-07-14 00:45:00|1882.4|1881.6|1881.4|1880.6|1882.4|1881.6|1880.9|1880.1|203
1657759800000|2022-07-14 00:50:00|1880.9|1880.1|1881.4|1880.6|1883.4|1882.6|1880.9|1880.1|766
1657760100000|2022-07-14 00:55:00|1881.6|1880.8|1880.9|1880.1|1881.9|1881.1|1880.9|1880.1|350
1657760400000|2022-07-14 01:00:00|1880.4|1879.6|1880.9|1880.1|1880.9|1880.1|1878.9|1878.1|640
1657760700000|2022-07-14 01:05:00|1880.4|1879.6|1880.4|1879.6|1880.9|1880.1|1878.6|1877.8|444
1657761000000|2022-07-14 01:10:00|1880.6|1879.8|1881.9|1881.1|1882.9|1882.1|1880.6|1879.8|247
1657761300000|2022-07-14 01:15:00|1882.4|1881.6|1883.9|1883.1|1884.4|1883.6|1882.4|1881.6|370
1657761600000|2022-07-14 01:20:00|1884.1|1883.3|1885.9|1885.1|1886.4|1885.6|1883.9|1883.1|260
1657761900000|2022-07-14 01:25:00|1885.4|1884.6|1886.4|1885.6|1886.9|1886.1|1884.9|1884.1|255
1657762200000|2022-07-14 01:30:00|1886.9|1886.1|1888.4|1887.6|1889.4|1888.6|1885.9|1885.1|444
1657762500000|2022-07-14 01:35:00|1888.9|1888.1|1891.4|1890.6|1891.9|1891.1|1888.4|1887.6|604
1657762800000|2022-07-14 01:40:00|1891.9|1891.1|1893.4|1892.6|1893.4|1892.6|1890.4|1889.6|358
1657763100000|2022-07-14 01:45:00|1892.9|1892.1|1889.9|1889.1|1892.9|1892.1|1889.4|1888.6|505
1657763400000|2022-07-14 01:50:00|1890.4|1889.6|1890.9|1890.1|1891.4|1890.6|1889.4|1888.6|193
1657763700000|2022-07-14 01:55:00|1891.4|1890.6|1892.4|1891.6|1893.1|1892.3|1890.9|1890.1|288
1657764000000|2022-07-14 02:00:00|1892.9|1892.1|1892.4|1891.6|1892.9|1892.1|1891.4|1890.6|209
1657764300000|2022-07-14 02:05:00|1891.9|1891.1|1892.4|1891.6|1892.9|1892.1|1891.9|1891.1|258
1657764600000|2022-07-14 02:10:00|1891.9|1891.1|1891.9|1891.1|1892.4|1891.6|1891.9|1891.1|203
1657764900000|2022-07-14 02:15:00|1892.4|1891.6|1892.4|1891.6|1893.4|1892.6|1891.9|1891.1|263
1657765200000|2022-07-14 02:20:00|1891.9|1891.1|1891.9|1891.1|1892.9|1892.1|1891.9|1891.1|169
1657765500000|2022-07-14 02:25:00|1891.4|1890.6|1891.9|1891.1|1892.9|1892.1|1890.4|1889.6|509
1657765800000|2022-07-14 02:30:00|1892.4|1891.6|1893.4|1892.6|1893.4|1892.6|1891.9|1891.1|91
1657766100000|2022-07-14 02:35:00|1893.9|1893.1|1895.4|1894.6|1895.4|1894.6|1893.4|1892.6|238
1657766400000|2022-07-14 02:40:00|1894.9|1894.1|1894.4|1893.6|1894.9|1894.1|1893.4|1892.6|102
1657766700000|2022-07-14 02:45:00|1893.9|1893.1|1893.9|1893.1|1894.4|1893.6|1893.9|1893.1|55
1657767000000|2022-07-14 02:50:00|1894.4|1893.6|1894.4|1893.6|1894.9|1894.1|1893.9|1893.1|73
1657767300000|2022-07-14 02:55:00|1894.9|1894.1|1895.4|1894.6|1895.4|1894.6|1894.9|1894.1|48
1657767600000|2022-07-14 03:00:00|1895.9|1895.1|1895.4|1894.6|1895.9|1895.1|1894.9|1894.1|196
1657767900000|2022-07-14 03:05:00|1895.9|1895.1|1895.4|1894.6|1895.9|1895.1|1894.9|1894.1|119
1657768200000|2022-07-14 03:10:00|1895.9|1895.1|1895.9|1895.1|1895.9|1895.1|1894.9|1894.1|158
1657768500000|2022-07-14 03:15:00|1895.4|1894.6|1894.9|1894.1|1895.9|1895.1|1894.9|1894.1|110
1657768800000|2022-07-14 03:20:00|1895.4|1894.6|1894.9|1894.1|1895.9|1895.1|1894.9|1894.1|139
1657769100000|2022-07-14 03:25:00|1895.4|1894.6|1895.4|1894.6|1896.4|1895.6|1895.4|1894.6|164
1657769400000|2022-07-14 03:30:00|1895.9|1895.1|1895.4|1894.6|1895.9|1895.1|1894.4|1893.6|500
1657769700000|2022-07-14 03:35:00|1895.9|1895.1|1893.4|1892.6|1895.9|1895.1|1892.9|1892.1|216
1657770000000|2022-07-14 03:40:00|1893.1|1892.3|1893.9|1893.1|1894.9|1894.1|1892.9|1892.1|259
1657770300000|2022-07-14 03:45:00|1893.4|1892.6|1892.9|1892.1|1893.9|1893.1|1892.4|1891.6|171
1657770600000|2022-07-14 03:50:00|1893.4|1892.6|1892.4|1891.6|1893.4|1892.6|1892.4|1891.6|137
1657770900000|2022-07-14 03:55:00|1891.9|1891.1|1892.4|1891.6|1892.9|1892.1|1891.9|1891.1|96
1657771200000|2022-07-14 04:00:00|1892.9|1892.1|1893.4|1892.6|1893.4|1892.6|1892.4|1891.6|172
1657771500000|2022-07-14 04:05:00|1893.9|1893.1|1892.9|1892.1|1893.9|1893.1|1892.4|1891.6|198
1657771800000|2022-07-14 04:10:00|1893.4|1892.6|1892.4|1891.6|1893.4|1892.6|1892.4|1891.6|101
1657772100000|2022-07-14 04:15:00|1892.6|1891.8|1892.9|1892.1|1893.4|1892.6|1892.4|1891.6|106
1657772400000|2022-07-14 04:20:00|1892.4|1891.6|1892.9|1892.1|1892.9|1892.1|1892.4|1891.6|80
1657772700000|2022-07-14 04:25:00|1893.4|1892.6|1893.4|1892.6|1893.4|1892.6|1892.9|1892.1|166
1657773000000|2022-07-14 04:30:00|1893.9|1893.1|1893.4|1892.6|1893.9|1893.1|1893.4|1892.6|113
1657773300000|2022-07-14 04:35:00|1893.9|1893.1|1893.4|1892.6|1894.1|1893.3|1893.4|1892.6|187
1657773600000|2022-07-14 04:40:00|1893.9|1893.1|1894.9|1894.1|1894.9|1894.1|1893.4|1892.6|276
1657773900000|2022-07-14 04:45:00|1895.4|1894.6|1895.4|1894.6|1895.9|1895.1|1895.4|1894.6|466
1657774200000|2022-07-14 04:50:00|1895.9|1895.1|1895.4|1894.6|1895.9|1895.1|1894.9|1894.1|337
1657774500000|2022-07-14 04:55:00|1895.9|1895.1|1895.9|1895.1|1895.9|1895.1|1895.4|1894.6|142
1657774800000|2022-07-14 05:00:00|1896.4|1895.6|1895.9|1895.1|1896.9|1896.1|1895.4|1894.6|371
1657775100000|2022-07-14 05:05:00|1896.4|1895.6|1895.9|1895.1|1896.4|1895.6|1895.4|1894.6|227
1657775400000|2022-07-14 05:10:00|1895.4|1894.6|1895.4|1894.6|1895.9|1895.1|1895.4|1894.6|176
1657775700000|2022-07-14 05:15:00|1895.9|1895.1|1895.4|1894.6|1895.9|1895.1|1894.9|1894.1|232
1657776000000|2022-07-14 05:20:00|1895.1|1894.3|1894.4|1893.6|1895.4|1894.6|1893.9|1893.1|450
1657776300000|2022-07-14 05:25:00|1894.1|1893.3|1894.9|1894.1|1894.9|1894.1|1893.9|1893.1|330
1657776600000|2022-07-14 05:30:00|1894.4|1893.6|1895.4|1894.6|1895.4|1894.6|1894.4|1893.6|315
1657776900000|2022-07-14 05:35:00|1894.9|1894.1|1893.9|1893.1|1895.4|1894.6|1893.9|1893.1|216
1657777200000|2022-07-14 05:40:00|1893.6|1892.8|1892.9|1892.1|1894.4|1893.6|1892.9|1892.1|508
1657777500000|2022-07-14 05:45:00|1893.4|1892.6|1893.9|1893.1|1893.9|1893.1|1893.4|1892.6|362
1657777800000|2022-07-14 05:50:00|1893.4|1892.6|1892.9|1892.1|1893.4|1892.6|1892.4|1891.6|562
1657778100000|2022-07-14 05:55:00|1892.6|1891.8|1892.9|1892.1|1893.9|1893.1|1891.9|1891.1|2588
1657778400000|2022-07-14 06:00:00|1893.4|1892.6|1891.4|1890.6|1894.4|1893.6|1889.4|1888.6|2868
1657778700000|2022-07-14 06:05:00|1890.9|1890.1|1892.1|1890.1|1892.4|1891.6|1890.4|1889.6|991
1657779000000|2022-07-14 06:10:00|1891.9|1889.9|1892.3|1890.3|1892.9|1890.9|1891.8|1889.8|2
1657779300000|2022-07-14 06:15:00|1892|1890|1891.3|1889.3|1892|1890|1890.7|1888.7|306
1657779600000|2022-07-14 06:20:00|1891.1|1889.1|1891|1889|1891.8|1889.8|1890.2|1888.2|0
1657779900000|2022-07-14 06:25:00|1891.1|1889.1|1890.7|1888.7|1891.4|1889.4|1890.4|1888.4|0
1657780200000|2022-07-14 06:30:00|1890.8|1888.8|1889.5|1887.5|1890.8|1888.8|1889.4|1887.4|0
1657780500000|2022-07-14 06:35:00|1889.6|1887.6|1889.7|1887.7|1889.7|1887.7|1889.3|1887.3|0
1657780800000|2022-07-14 06:40:00|1889.2|1887.2|1890.2|1888.2|1890.2|1888.2|1889.1|1887.1|0
1657781100000|2022-07-14 06:45:00|1890|1888|1891.2|1889.2|1891.3|1889.3|1890|1888|0
1657781400000|2022-07-14 06:50:00|1891.1|1889.1|1890.3|1888.3|1891.3|1889.3|1890.1|1888.1|0
1657781700000|2022-07-14 06:55:00|1890.4|1888.4|1890.1|1888.1|1891.1|1889.1|1889.5|1887.5|0
1657782000000|2022-07-14 07:00:00|1890.2|1888.2|1890.5|1888.5|1892.8|1890.8|1889.4|1887.4|0
1657782300000|2022-07-14 07:05:00|1890.4|1888.4|1888.4|1886.4|1890.6|1888.6|1888.1|1886.1|0
1657782600000|2022-07-14 07:10:00|1888.1|1886.1|1889.7|1887.7|1890.6|1888.6|1887.6|1885.6|0
1657782900000|2022-07-14 07:15:00|1889.9|1887.9|1891.8|1889.8|1892.8|1890.8|1889.1|1887.1|0
1657783200000|2022-07-14 07:20:00|1891.9|1889.9|1893.1|1891.1|1893.4|1891.4|1891.8|1889.8|0
1657783500000|2022-07-14 07:25:00|1893.3|1891.3|1893.6|1891.6|1894.4|1892.4|1892.7|1890.7|0
1657783800000|2022-07-14 07:30:00|1893.4|1891.4|1894.6|1893.4|1897.3|1896.1|1893.4|1891.4|663
1657784100000|2022-07-14 07:35:00|1894.8|1893.6|1894.6|1893.4|1897.1|1895.9|1894.6|1893.4|159
1657784400000|2022-07-14 07:40:00|1894.3|1893.1|1893.3|1892.1|1894.6|1893.4|1893.1|1891.9|101
1657784700000|2022-07-14 07:45:00|1893.6|1892.4|1892.6|1891.4|1893.6|1892.4|1892.3|1891.1|35
1657785000000|2022-07-14 07:50:00|1892.3|1891.1|1891.6|1890.4|1893.1|1891.9|1891.6|1890.4|34
1657785300000|2022-07-14 07:55:00|1891.8|1890.6|1892.6|1891.4|1893.1|1891.9|1891.1|1889.9|90
1657785600000|2022-07-14 08:00:00|1892.1|1890.9|1894.6|1893.4|1894.6|1893.4|1891.1|1889.9|143
1657785900000|2022-07-14 08:05:00|1894.1|1892.9|1893.8|1892.6|1894.6|1893.4|1892.6|1891.4|105
1657786200000|2022-07-14 08:10:00|1894.1|1892.9|1894.6|1893.4|1895.1|1893.9|1893.6|1892.4|164
1657786500000|2022-07-14 08:15:00|1894.8|1893.6|1894.8|1893.6|1895.3|1894.1|1892.6|1891.4|158
1657786800000|2022-07-14 08:20:00|1895.1|1893.9|1891.1|1889.9|1895.6|1894.4|1891.1|1889.9|122
1657787100000|2022-07-14 08:25:00|1891.3|1890.1|1891.6|1890.4|1892.1|1890.9|1891.1|1889.9|22
1657787400000|2022-07-14 08:30:00|1891.1|1889.9|1890.6|1889.4|1891.3|1890.1|1890.1|1888.9|107
1657787700000|2022-07-14 08:35:00|1891.1|1889.9|1889.1|1887.9|1891.1|1889.9|1889.1|1887.9|164
1657788000000|2022-07-14 08:40:00|1888.8|1887.6|1887.1|1885.9|1889.3|1888.1|1887.1|1885.9|250
1657788300000|2022-07-14 08:45:00|1887.6|1886.4|1888.1|1886.9|1888.6|1887.4|1887.1|1885.9|46
1657788600000|2022-07-14 08:50:00|1887.8|1886.6|1888.1|1886.9|1888.6|1887.4|1887.6|1886.4|88
1657788900000|2022-07-14 08:55:00|1888.6|1887.4|1888.6|1887.4|1889.6|1888.4|1886.8|1885.6|98
1657789200000|2022-07-14 09:00:00|1888.1|1886.9|1889.3|1888.1|1889.6|1888.4|1887.6|1886.4|58
1657789500000|2022-07-14 09:05:00|1889.6|1888.4|1888.6|1887.4|1889.6|1888.4|1887.6|1886.4|57
1657789800000|2022-07-14 09:10:00|1889.1|1887.9|1888.6|1887.4|1889.6|1888.4|1888.6|1887.4|35
1657790100000|2022-07-14 09:15:00|1888.3|1887.1|1887.6|1886.4|1889.1|1887.9|1887.6|1886.4|67
1657790400000|2022-07-14 09:20:00|1887.8|1886.6|1887.1|1885.9|1888.1|1886.9|1887.1|1885.9|72
1657790700000|2022-07-14 09:25:00|1887.6|1886.4|1887.6|1886.4|1888.1|1886.9|1886.6|1885.4|83
1657791000000|2022-07-14 09:30:00|1887.8|1886.6|1886.6|1885.4|1888.1|1886.9|1886.6|1885.4|103
1657791300000|2022-07-14 09:35:00|1886.8|1885.6|1888.1|1886.9|1888.1|1886.9|1886.1|1884.9|53
1657791600000|2022-07-14 09:40:00|1887.8|1886.6|1889.6|1888.4|1889.6|1888.4|1887.6|1886.4|71
1657791900000|2022-07-14 09:45:00|1889.8|1888.6|1889.6|1888.4|1890.1|1888.9|1889.1|1887.9|71
1657792200000|2022-07-14 09:50:00|1890.1|1888.9|1891.1|1889.9|1891.1|1889.9|1889.1|1887.9|132
1657792500000|2022-07-14 09:55:00|1890.8|1889.6|1891.1|1889.9|1891.1|1889.9|1890.1|1888.9|59
1657792800000|2022-07-14 10:00:00|1890.8|1889.6|1890.6|1889.4|1891.1|1889.9|1890.1|1888.9|208
1657793100000|2022-07-14 10:05:00|1890.8|1889.6|1892.1|1890.9|1892.1|1890.9|1890.6|1889.4|115
1657793400000|2022-07-14 10:10:00|1891.6|1890.4|1891.1|1889.9|1892.1|1890.9|1890.6|1889.4|144
1657793700000|2022-07-14 10:15:00|1890.8|1889.6|1890.8|1889.6|1891.6|1890.4|1890.6|1889.4|12
1657794000000|2022-07-14 10:20:00|1890.6|1889.4|1890.6|1889.4|1891.8|1890.6|1890.1|1888.9|25
1657794300000|2022-07-14 10:25:00|1891.1|1889.9|1891.1|1889.9|1891.1|1889.9|1890.6|1889.4|9
1657794600000|2022-07-14 10:30:00|1890.8|1889.6|1891.1|1889.9|1891.1|1889.9|1890.1|1888.9|16
1657794900000|2022-07-14 10:35:00|1890.6|1889.4|1890.6|1889.4|1891.1|1889.9|1890.1|1888.9|55
1657795200000|2022-07-14 10:40:00|1891.1|1889.9|1890.1|1888.9|1891.1|1889.9|1889.6|1888.4|33
1657795500000|2022-07-14 10:45:00|1889.8|1888.6|1887.6|1886.4|1890.6|1889.4|1887.6|1886.4|82
1657795800000|2022-07-14 10:50:00|1887.3|1886.1|1887.1|1885.9|1887.6|1886.4|1886.1|1884.9|144
1657796100000|2022-07-14 10:55:00|1886.6|1885.4|1887.1|1885.9|1888.1|1886.9|1886.1|1884.9|59
1657796400000|2022-07-14 11:00:00|1887.3|1886.1|1888.3|1887.1|1889.1|1887.9|1887.1|1885.9|55
1657796700000|2022-07-14 11:05:00|1888.6|1887.4|1887.8|1886.6|1888.6|1887.4|1887.6|1886.4|46
1657797000000|2022-07-14 11:10:00|1888.1|1886.9|1888.1|1886.9|1888.1|1886.9|1886.6|1885.4|91
1657797300000|2022-07-14 11:15:00|1887.6|1886.4|1887.6|1886.4|1888.1|1886.9|1887.1|1885.9|53
1657797600000|2022-07-14 11:20:00|1887.3|1886.1|1887.6|1886.4|1888.1|1886.9|1886.8|1885.6|143
1657797900000|2022-07-14 11:25:00|1887.8|1886.6|1887.1|1885.9|1887.8|1886.6|1886.1|1884.9|22
1657798200000|2022-07-14 11:30:00|1886.6|1885.4|1886.6|1885.4|1889.1|1887.9|1885.6|1884.4|124
1657798500000|2022-07-14 11:35:00|1886.3|1885.1|1885.6|1884.4|1886.3|1885.1|1885.6|1884.4|42
1657798800000|2022-07-14 11:40:00|1885.3|1884.1|1885.1|1883.9|1886.6|1885.4|1885.1|1883.9|34
1657799100000|2022-07-14 11:45:00|1884.8|1883.6|1886.1|1884.9|1886.6|1885.4|1884.6|1883.4|35
1657799400000|2022-07-14 11:50:00|1886.3|1885.1|1885.6|1884.4|1886.6|1885.4|1885.6|1884.4|35
1657799700000|2022-07-14 11:55:00|1885.8|1884.6|1885.6|1884.4|1886.1|1884.9|1885.1|1883.9|20
1657800000000|2022-07-14 12:00:00|1886.1|1884.9|1884.6|1883.4|1886.1|1884.9|1884.1|1882.9|54
1657800300000|2022-07-14 12:05:00|1884.1|1882.9|1883.3|1882.1|1885.1|1883.9|1883.1|1881.9|81
1657800600000|2022-07-14 12:10:00|1883.6|1882.4|1885.1|1883.9|1885.1|1883.9|1883.1|1881.9|116
1657800900000|2022-07-14 12:15:00|1884.8|1883.6|1885.6|1884.4|1885.6|1884.4|1884.6|1883.4|38
1657801200000|2022-07-14 12:20:00|1886.1|1884.9|1884.6|1883.4|1886.1|1884.9|1884.1|1882.9|207
1657801500000|2022-07-14 12:25:00|1884.1|1882.9|1885.1|1883.9|1885.1|1883.9|1884.1|1882.9|97
1657801800000|2022-07-14 12:30:00|1885.6|1884.4|1884.6|1883.4|1886.1|1884.9|1882.6|1881.4|336
1657802100000|2022-07-14 12:35:00|1885.1|1883.9|1885.8|1884.6|1886.1|1884.9|1883.6|1882.4|70
1657802400000|2022-07-14 12:40:00|1886.1|1884.9|1884.1|1882.9|1886.1|1884.9|1884.1|1882.9|26
1657802700000|2022-07-14 12:45:00|1883.8|1882.6|1883.6|1882.4|1884.6|1883.4|1882.8|1881.6|48
1657803000000|2022-07-14 12:50:00|1883.3|1882.1|1882.6|1881.4|1884.1|1882.9|1881.1|1879.9|577
1657803300000|2022-07-14 12:55:00|1883.1|1881.9|1883.1|1881.9|1883.6|1882.4|1881.6|1880.4|61
1657803600000|2022-07-14 13:00:00|1882.6|1881.4|1883.1|1881.9|1884.1|1882.9|1882.6|1881.4|31
1657803900000|2022-07-14 13:05:00|1883.6|1882.4|1882.1|1880.9|1883.6|1882.4|1881.6|1880.4|62
1657804200000|2022-07-14 13:10:00|1882.6|1881.4|1882.1|1880.9|1882.6|1881.4|1881.1|1879.9|154
1657804500000|2022-07-14 13:15:00|1882.6|1881.4|1883.6|1882.4|1883.6|1882.4|1882.1|1880.9|66
1657804800000|2022-07-14 13:20:00|1883.3|1882.1|1884.1|1882.9|1884.6|1883.4|1883.1|1881.9|73
1657805100000|2022-07-14 13:25:00|1883.8|1882.6|1883.6|1882.4|1884.6|1883.4|1883.1|1881.9|43
1657805400000|2022-07-14 13:30:00|1884.1|1882.9|1882.1|1880.9|1885.6|1884.4|1881.1|1879.9|284
1657805700000|2022-07-14 13:35:00|1881.8|1880.6|1880.1|1878.9|1882.6|1881.4|1879.6|1878.4|228
1657806000000|2022-07-14 13:40:00|1880.6|1879.4|1878.1|1876.9|1881.1|1879.9|1878.1|1876.9|306
1657806300000|2022-07-14 13:45:00|1878.6|1877.4|1879.1|1877.9|1881.6|1880.4|1878.1|1876.9|255
1657806600000|2022-07-14 13:50:00|1879.3|1878.1|1879.6|1878.4|1880.6|1879.4|1878.6|1877.4|316
1657806900000|2022-07-14 13:55:00|1879.3|1878.1|1878.6|1877.4|1880.1|1878.9|1878.1|1876.9|212
1657807200000|2022-07-14 14:00:00|1878.1|1876.9|1875.6|1874.4|1878.1|1876.9|1875.6|1874.4|205
1657807500000|2022-07-14 14:05:00|1875.8|1874.6|1874.6|1873.4|1876.6|1875.4|1874.6|1873.4|254
1657807800000|2022-07-14 14:10:00|1874.1|1872.9|1875.3|1874.1|1875.6|1874.4|1873.1|1871.9|444
1657808100000|2022-07-14 14:15:00|1875.1|1873.9|1874.1|1872.9|1876.1|1874.9|1873.6|1872.4|266
1657808400000|2022-07-14 14:20:00|1874.6|1873.4|1875.1|1873.9|1876.1|1874.9|1874.1|1872.9|323
1657808700000|2022-07-14 14:25:00|1875.6|1874.4|1875.6|1874.4|1876.6|1875.4|1874.6|1873.4|249
1657809000000|2022-07-14 14:30:00|1876.1|1874.9|1876.1|1874.9|1877.6|1876.4|1875.1|1873.9|243
1657809300000|2022-07-14 14:35:00|1876.3|1875.1|1875.1|1873.9|1876.6|1875.4|1874.1|1872.9|155
1657809600000|2022-07-14 14:40:00|1874.8|1873.6|1874.1|1872.9|1876.1|1874.9|1874.1|1872.9|123
1657809900000|2022-07-14 14:45:00|1874.6|1873.4|1875.6|1874.4|1875.6|1874.4|1873.6|1872.4|173
1657810200000|2022-07-14 14:50:00|1875.1|1873.9|1876.6|1875.4|1876.6|1875.4|1874.1|1872.9|285
1657810500000|2022-07-14 14:55:00|1876.3|1875.1|1875.6|1874.4|1876.6|1875.4|1874.1|1872.9|161
1657810800000|2022-07-14 15:00:00|1876.1|1874.9|1877.1|1875.9|1878.1|1876.9|1875.1|1873.9|323
1657811100000|2022-07-14 15:05:00|1876.8|1875.6|1879.1|1877.9|1879.6|1878.4|1876.6|1875.4|104
1657811400000|2022-07-14 15:10:00|1879.3|1878.1|1879.1|1877.9|1879.6|1878.4|1878.1|1876.9|255
1657811700000|2022-07-14 15:15:00|1878.6|1877.4|1880.8|1879.6|1881.1|1879.9|1878.1|1876.9|379
1657812000000|2022-07-14 15:20:00|1881.1|1879.9|1881.8|1880.6|1882.1|1880.9|1880.6|1879.4|211
1657812300000|2022-07-14 15:25:00|1881.6|1880.4|1883.1|1881.9|1883.1|1881.9|1881.6|1880.4|427
1657812600000|2022-07-14 15:30:00|1883.3|1882.1|1883.1|1881.9|1884.1|1882.9|1882.6|1881.4|614
1657812900000|2022-07-14 15:35:00|1882.6|1881.4|1884.1|1882.9|1884.6|1883.4|1880.6|1879.4|455
1657813200000|2022-07-14 15:40:00|1884.6|1883.4|1886.6|1885.4|1887.1|1885.9|1884.6|1883.4|340
1657813500000|2022-07-14 15:45:00|1886.1|1884.9|1886.1|1884.9|1887.1|1885.9|1886.1|1884.9|250
1657813800000|2022-07-14 15:50:00|1886.3|1885.1|1886.1|1884.9|1887.6|1886.4|1885.8|1884.6|169
1657814100000|2022-07-14 15:55:00|1886.3|1885.1|1887.6|1886.4|1888.1|1886.9|1886.1|1884.9|137
1657814400000|2022-07-14 16:00:00|1888.1|1886.9|1886.6|1885.4|1888.1|1886.9|1886.1|1884.9|127
1657814700000|2022-07-14 16:05:00|1886.1|1884.9|1886.6|1885.4|1887.1|1885.9|1885.6|1884.4|114
1657815000000|2022-07-14 16:10:00|1886.1|1884.9|1887.6|1886.4|1887.6|1886.4|1886.1|1884.9|92
1657815300000|2022-07-14 16:15:00|1887.8|1886.6|1887.6|1886.4|1888.6|1887.4|1886.6|1885.4|65
1657815600000|2022-07-14 16:20:00|1887.8|1886.6|1886.6|1885.4|1888.6|1887.4|1886.6|1885.4|98
1657815900000|2022-07-14 16:25:00|1886.3|1885.1|1885.1|1883.9|1886.6|1885.4|1885.1|1883.9|74
1657816200000|2022-07-14 16:30:00|1885.3|1884.1|1886.1|1884.9|1886.6|1885.4|1885.1|1883.9|85
1657816500000|2022-07-14 16:35:00|1885.6|1884.4|1886.1|1884.9|1886.6|1885.4|1885.6|1884.4|47
1657816800000|2022-07-14 16:40:00|1885.6|1884.4|1885.6|1884.4|1886.1|1884.9|1885.1|1883.9|72
1657817100000|2022-07-14 16:45:00|1885.8|1884.6|1881.6|1880.4|1886.1|1884.9|1881.1|1879.9|300
1657817400000|2022-07-14 16:50:00|1882.1|1880.9|1883.1|1881.9|1883.1|1881.9|1880.6|1879.4|121
1657817700000|2022-07-14 16:55:00|1882.8|1881.6|1883.1|1881.9|1883.6|1882.4|1882.1|1880.9|67
1657818000000|2022-07-14 17:00:00|1882.8|1881.6|1882.1|1880.9|1883.1|1881.9|1881.1|1879.9|99
1657818300000|2022-07-14 17:05:00|1881.8|1880.6|1882.1|1880.9|1883.1|1881.9|1881.1|1879.9|97
1657818600000|2022-07-14 17:10:00|1881.8|1880.6|1882.1|1880.9|1882.1|1880.9|1880.6|1879.4|134
1657818900000|2022-07-14 17:15:00|1881.6|1880.4|1882.1|1880.9|1883.1|1881.9|1881.1|1879.9|256
1657819200000|2022-07-14 17:20:00|1882.3|1881.1|1882.1|1880.9|1883.6|1882.4|1882.1|1880.9|106
1657819500000|2022-07-14 17:25:00|1882.3|1881.1|1884.1|1882.9|1884.1|1882.9|1882.1|1880.9|111
1657819800000|2022-07-14 17:30:00|1883.8|1882.6|1882.6|1881.4|1884.1|1882.9|1882.6|1881.4|106
1657820100000|2022-07-14 17:35:00|1882.8|1881.6|1884.1|1882.9|1884.1|1882.9|1882.6|1881.4|94
1657820400000|2022-07-14 17:40:00|1883.8|1882.6|1884.1|1882.9|1885.1|1883.9|1883.6|1882.4|98
1657820700000|2022-07-14 17:45:00|1884.3|1883.1|1885.1|1883.9|1885.6|1884.4|1884.1|1882.9|106
1657821000000|2022-07-14 17:50:00|1885.3|1884.1|1884.1|1882.9|1886.3|1885.1|1883.6|1882.4|127
1657821300000|2022-07-14 17:55:00|1884.3|1883.1|1886.1|1884.9|1886.1|1884.9|1884.3|1883.1|120
1657821600000|2022-07-14 18:00:00|1885.6|1884.4|1887.6|1886.4|1887.6|1886.4|1885.6|1884.4|85
1657821900000|2022-07-14 18:05:00|1887.1|1885.9|1887.6|1886.4|1888.6|1887.4|1887.1|1885.9|123
1657822200000|2022-07-14 18:10:00|1888.1|1886.9|1888.1|1886.9|1888.1|1886.9|1886.6|1885.4|85
1657822500000|2022-07-14 18:15:00|1887.8|1886.6|1890.1|1888.9|1890.1|1888.9|1887.6|1886.4|96
1657822800000|2022-07-14 18:20:00|1890.6|1889.4|1890.6|1889.4|1891.6|1890.4|1890.3|1889.1|180
1657823100000|2022-07-14 18:25:00|1890.8|1889.6|1891.6|1890.4|1892.1|1890.9|1890.6|1889.4|155
1657823400000|2022-07-14 18:30:00|1892.1|1890.9|1892.1|1890.9|1892.6|1891.4|1891.3|1890.1|98
1657823700000|2022-07-14 18:35:00|1892.3|1891.1|1893.6|1892.4|1893.6|1892.4|1892.1|1890.9|135
1657824000000|2022-07-14 18:40:00|1893.1|1891.9|1891.6|1890.4|1893.6|1892.4|1891.1|1889.9|90
1657824300000|2022-07-14 18:45:00|1891.3|1890.1|1892.1|1890.9|1892.1|1890.9|1890.6|1889.4|54
1657824600000|2022-07-14 18:50:00|1891.6|1890.4|1891.6|1890.4|1892.1|1890.9|1891.1|1889.9|59
1657824900000|2022-07-14 18:55:00|1891.3|1890.1|1892.6|1891.4|1893.1|1891.9|1891.3|1890.1|68
1657825200000|2022-07-14 19:00:00|1892.8|1891.6|1892.1|1890.9|1893.6|1892.4|1892.1|1890.9|73
1657825500000|2022-07-14 19:05:00|1892.3|1891.1|1891.6|1890.4|1892.6|1891.4|1891.1|1889.9|69
1657825800000|2022-07-14 19:10:00|1891.3|1890.1|1893.1|1891.9|1893.1|1891.9|1891.3|1890.1|102
1657826100000|2022-07-14 19:15:00|1892.6|1891.4|1893.6|1892.4|1893.6|1892.4|1892.1|1890.9|69
1657826400000|2022-07-14 19:20:00|1893.8|1892.6|1895.1|1893.9|1895.1|1893.9|1893.6|1892.4|114
1657826700000|2022-07-14 19:25:00|1895.3|1894.1|1895.1|1893.9|1895.3|1894.1|1894.6|1893.4|47
1657827000000|2022-07-14 19:30:00|1894.8|1893.6|1893.6|1892.4|1895.6|1894.4|1893.6|1892.4|177
1657827300000|2022-07-14 19:35:00|1893.8|1892.6|1892.1|1890.9|1893.8|1892.6|1891.6|1890.4|82
1657827600000|2022-07-14 19:40:00|1891.6|1890.4|1891.6|1890.4|1892.3|1891.1|1891.1|1889.9|167
1657827900000|2022-07-14 19:45:00|1891.8|1890.6|1891.1|1889.9|1892.1|1890.9|1890.1|1888.9|119
1657828200000|2022-07-14 19:50:00|1891.6|1890.4|1892.1|1890.9|1892.6|1891.4|1891.6|1890.4|192
1657828500000|2022-07-14 19:55:00|1892.6|1891.4|1893.1|1891.9|1893.1|1891.9|1892.1|1890.9|151
1657828800000|2022-07-14 20:00:00|1893.3|1892.1|1893.6|1892.4|1893.6|1892.4|1893.1|1891.9|21
1657829100000|2022-07-14 20:05:00|1893.3|1892.1|1893.1|1891.9|1893.6|1892.4|1892.8|1891.6|20
1657829400000|2022-07-14 20:10:00|1892.8|1891.6|1893.1|1891.9|1893.1|1891.9|1892.6|1891.4|5
1657829700000|2022-07-14 20:15:00|1892.6|1891.4|1892.6|1891.4|1892.6|1891.4|1892.6|1891.4|2
1657830000000|2022-07-14 20:20:00|1892.8|1891.6|1892.6|1891.4|1892.8|1891.6|1892.6|1891.4|2
1657830300000|2022-07-14 20:25:00|1892.8|1891.6|1893.1|1891.9|1893.1|1891.9|1892.8|1891.6|1
1657830600000|2022-07-14 20:30:00|1892.8|1891.6|1892.8|1891.6|1892.8|1891.6|1892.8|1891.6|0
1657830900000|2022-07-14 20:35:00|1893.1|1891.9|1893.1|1891.9|1893.3|1892.1|1893.1|1891.9|0
1657831200000|2022-07-14 20:40:00|1893.6|1892.4|1893.3|1892.1|1893.6|1892.4|1893.3|1892.1|2
1657831500000|2022-07-14 20:45:00|1893.1|1891.9|1893.6|1892.4|1893.6|1892.4|1893.1|1891.9|46
1657831800000|2022-07-14 20:50:00|1893.3|1892.1|1893.1|1891.1|1893.6|1892.4|1893.1|1891.1|33
1657832100000|2022-07-14 20:55:00|1892.9|1890.9|1892.6|1890.6|1892.9|1890.9|1892.4|1890.4|0
1657832400000|2022-07-14 21:00:00|1892.8|1890.8|1892.4|1890.4|1892.8|1890.8|1892.2|1890.2|5
1657832700000|2022-07-14 21:05:00|1892.3|1890.3|1892.4|1890.4|1892.4|1890.4|1892.3|1890.3|0
1657833000000|2022-07-14 21:10:00|1892.3|1890.3|1892.4|1890.4|1892.4|1890.4|1892.3|1890.3|0
1657833300000|2022-07-14 21:15:00|1892.5|1890.5|1892.5|1890.5|1892.5|1890.5|1892.4|1890.4|0
1657833600000|2022-07-14 21:20:00|1892.4|1890.4|1892.4|1890.4|1892.5|1890.5|1892.4|1890.4|0
1657833900000|2022-07-14 21:25:00|1892.5|1890.5|1892.5|1890.5|1892.5|1890.5|1892.4|1890.4|0
1657834800000|2022-07-14 21:40:00|1892.6|1890.6|1892.6|1890.6|1892.6|1890.6|1892.6|1890.6|0
1657835100000|2022-07-14 21:45:00|1892.7|1890.7|1892.7|1890.7|1892.7|1890.7|1892.6|1890.6|0
1657835700000|2022-07-14 21:55:00|1892.8|1890.8|1892.7|1890.7|1892.8|1890.8|1892.7|1890.7|0
1657836000000|2022-07-14 22:00:00|1893.3|1891.3|1893.6|1891.6|1894.3|1892.3|1893|1891|0
1657836300000|2022-07-14 22:05:00|1893.8|1891.8|1894.2|1892.2|1894.2|1892.2|1893.5|1891.5|0
1657836600000|2022-07-14 22:10:00|1894.3|1892.3|1894.3|1892.3|1894.3|1892.3|1894.1|1892.1|0
1657836900000|2022-07-14 22:15:00|1894.1|1892.1|1895|1893|1895.3|1893.3|1894.1|1892.1|0
1657837200000|2022-07-14 22:20:00|1895.3|1893.3|1895.1|1893.1|1895.3|1893.3|1894.4|1892.4|0
1657837500000|2022-07-14 22:25:00|1895|1893|1895.1|1893.1|1895.2|1893.2|1894.8|1892.8|0
1657837800000|2022-07-14 22:30:00|1895.2|1893.2|1895.2|1893.2|1895.2|1893.2|1895.2|1893.2|0
1657838100000|2022-07-14 22:35:00|1895.3|1893.3|1895.9|1893.9|1896.4|1894.4|1895.3|1893.3|0
1657838400000|2022-07-14 22:40:00|1896|1894|1896|1894|1896.3|1894.3|1896|1894|0
1657838700000|2022-07-14 22:45:00|1895.8|1893.8|1895.7|1893.7|1896.2|1894.2|1895.7|1893.7|0
1657839000000|2022-07-14 22:50:00|1895.6|1893.6|1895|1893|1895.7|1893.7|1894.6|1892.6|0
1657839300000|2022-07-14 22:55:00|1894.9|1892.9|1895|1893|1895|1893|1894.9|1892.9|0
1657839600000|2022-07-14 23:00:00|1895.1|1893.1|1895.6|1893.6|1895.6|1893.6|1895.1|1893.1|0
1657839900000|2022-07-14 23:05:00|1895.4|1893.4|1895.3|1893.3|1895.9|1893.9|1895.3|1893.3|0
1657840200000|2022-07-14 23:10:00|1895.2|1893.2|1894.6|1892.6|1895.2|1893.2|1894.4|1892.4|0
1657840500000|2022-07-14 23:15:00|1894.7|1892.7|1894.7|1892.7|1894.8|1892.8|1894.4|1892.4|0
1657840800000|2022-07-14 23:20:00|1894.6|1892.6|1894.9|1892.9|1895.1|1893.1|1894.6|1892.6|0
1657841100000|2022-07-14 23:25:00|1895|1893|1896.1|1894.1|1897|1895|1895|1893|0
1657841400000|2022-07-14 23:30:00|1896.2|1894.2|1896.5|1894.5|1897|1895|1896|1894|0
1657841700000|2022-07-14 23:35:00|1896.3|1894.3|1897.5|1895.5|1898|1896|1896.2|1894.2|0
1657842000000|2022-07-14 23:40:00|1897.4|1895.4|1897.6|1895.6|1898.4|1896.4|1896.8|1894.8|0
1657842300000|2022-07-14 23:45:00|1897.4|1895.4|1899.6|1898.4|1900.6|1899.4|1897|1895|1047
1657842600000|2022-07-14 23:50:00|1899.1|1897.9|1896.6|1895.4|1899.6|1898.4|1896.6|1895.4|299
1657842900000|2022-07-14 23:55:00|1896.1|1894.9|1898.1|1896.9|1899.1|1897.9|1895.6|1894.4|458
1657843200000|2022-07-15 00:00:00|1897.9|1897.1|1898.4|1897.6|1901.9|1901.1|1896.9|1896.1|1522
1657843500000|2022-07-15 00:05:00|1898.1|1897.3|1896.4|1895.6|1899.4|1898.6|1895.4|1894.6|586
1657843800000|2022-07-15 00:10:00|1895.9|1895.1|1892.4|1891.6|1895.9|1895.1|1892.4|1891.6|636
1657844100000|2022-07-15 00:15:00|1892.9|1892.1|1889.4|1888.6|1893.4|1892.6|1888.4|1887.6|740
1657844400000|2022-07-15 00:20:00|1888.9|1888.1|1886.4|1885.6|1888.9|1888.1|1885.9|1885.1|593
1657844700000|2022-07-15 00:25:00|1886.1|1885.3|1883.4|1882.6|1886.4|1885.6|1881.9|1881.1|1004
1657845000000|2022-07-15 00:30:00|1882.9|1882.1|1883.4|1882.6|1883.9|1883.1|1880.9|1880.1|873
1657845300000|2022-07-15 00:35:00|1882.9|1882.1|1882.4|1881.6|1883.9|1883.1|1880.9|1880.1|578
1657845600000|2022-07-15 00:40:00|1881.9|1881.1|1879.9|1879.1|1882.4|1881.6|1878.4|1877.6|577
1657845900000|2022-07-15 00:45:00|1879.4|1878.6|1882.4|1881.6|1882.9|1882.1|1878.9|1878.1|508
1657846200000|2022-07-15 00:50:00|1881.9|1881.1|1882.9|1882.1|1884.9|1884.1|1881.9|1881.1|484
1657846500000|2022-07-15 00:55:00|1883.4|1882.6|1882.9|1882.1|1884.4|1883.6|1881.6|1880.8|294
1657846800000|2022-07-15 01:00:00|1882.4|1881.6|1883.1|1882.3|1883.4|1882.6|1881.4|1880.6|448
1657847100000|2022-07-15 01:05:00|1883.4|1882.6|1883.4|1882.6|1883.4|1882.6|1880.4|1879.6|488
1657847400000|2022-07-15 01:10:00|1882.9|1882.1|1883.4|1882.6|1883.9|1883.1|1881.9|1881.1|167
1657847700000|2022-07-15 01:15:00|1882.9|1882.1|1883.4|1882.6|1883.9|1883.1|1882.6|1881.8|182
1657848000000|2022-07-15 01:20:00|1883.6|1882.8|1882.9|1882.1|1883.9|1883.1|1881.9|1881.1|239
1657848300000|2022-07-15 01:25:00|1882.4|1881.6|1884.9|1884.1|1885.4|1884.6|1882.1|1881.3|208
1657848600000|2022-07-15 01:30:00|1885.1|1884.3|1887.9|1887.1|1887.9|1887.1|1884.9|1884.1|395
1657848900000|2022-07-15 01:35:00|1888.4|1887.6|1888.9|1888.1|1889.9|1889.1|1887.9|1887.1|752
1657849200000|2022-07-15 01:40:00|1889.1|1888.3|1888.4|1887.6|1889.4|1888.6|1887.4|1886.6|519
1657849500000|2022-07-15 01:45:00|1888.9|1888.1|1888.4|1887.6|1889.4|1888.6|1887.9|1887.1|184
1657849800000|2022-07-15 01:50:00|1888.9|1888.1|1889.9|1889.1|1889.9|1889.1|1888.4|1887.6|253
1657850100000|2022-07-15 01:55:00|1889.4|1888.6|1891.9|1891.1|1891.9|1891.1|1889.4|1888.6|319
1657850400000|2022-07-15 02:00:00|1891.4|1890.6|1893.4|1892.6|1893.4|1892.6|1890.9|1890.1|516
1657850700000|2022-07-15 02:05:00|1892.9|1892.1|1893.4|1892.6|1893.9|1893.1|1892.6|1891.8|387
1657851000000|2022-07-15 02:10:00|1892.9|1892.1|1892.9|1892.1|1893.9|1893.1|1892.4|1891.6|392
1657851300000|2022-07-15 02:15:00|1893.4|1892.6|1892.9|1892.1|1893.4|1892.6|1892.1|1891.3|189
1657851600000|2022-07-15 02:20:00|1893.4|1892.6|1892.4|1891.6|1893.4|1892.6|1892.4|1891.6|219
1657851900000|2022-07-15 02:25:00|1891.9|1891.1|1893.4|1892.6|1893.4|1892.6|1891.6|1890.8|233
1657852200000|2022-07-15 02:30:00|1893.9|1893.1|1894.4|1893.6|1894.9|1894.1|1893.9|1893.1|367
1657852500000|2022-07-15 02:35:00|1894.6|1893.8|1893.9|1893.1|1894.9|1894.1|1893.1|1892.3|251
1657852800000|2022-07-15 02:40:00|1893.4|1892.6|1893.4|1892.6|1893.4|1892.6|1893.4|1892.6|39
1657853100000|2022-07-15 02:45:00|1892.9|1892.1|1891.4|1890.6|1892.9|1892.1|1891.4|1890.6|133
1657853400000|2022-07-15 02:50:00|1891.9|1891.1|1893.4|1892.6|1893.4|1892.6|1891.9|1891.1|117
1657853700000|2022-07-15 02:55:00|1892.9|1892.1|1893.4|1892.6|1893.4|1892.6|1892.4|1891.6|61
1657854000000|2022-07-15 03:00:00|1893.9|1893.1|1892.9|1892.1|1893.9|1893.1|1892.9|1892.1|123
1657854300000|2022-07-15 03:05:00|1892.6|1891.8|1891.9|1891.1|1892.9|1892.1|1891.9|1891.1|60
1657854600000|2022-07-15 03:10:00|1892.4|1891.6|1892.4|1891.6|1892.9|1892.1|1891.9|1891.1|183
1657854900000|2022-07-15 03:15:00|1892.9|1892.1|1891.4|1890.6|1893.4|1892.6|1891.4|1890.6|184
1657855200000|2022-07-15 03:20:00|1890.9|1890.1|1892.4|1891.6|1892.4|1891.6|1889.9|1889.1|160
1657855500000|2022-07-15 03:25:00|1892.6|1891.8|1891.6|1890.8|1893.1|1892.3|1891.4|1890.6|76
1657855800000|2022-07-15 03:30:00|1892.4|1891.6|1896.4|1895.6|1896.9|1896.1|1892.4|1891.6|746
1657856100000|2022-07-15 03:35:00|1896.9|1896.1|1897.4|1896.6|1897.4|1896.6|1896.4|1895.6|389
1657856400000|2022-07-15 03:40:00|1896.9|1896.1|1896.4|1895.6|1897.9|1897.1|1896.4|1895.6|260
1657856700000|2022-07-15 03:45:00|1896.9|1896.1|1895.9|1895.1|1896.9|1896.1|1895.4|1894.6|219
1657857000000|2022-07-15 03:50:00|1895.4|1894.6|1895.9|1895.1|1896.4|1895.6|1895.4|1894.6|212
1657857300000|2022-07-15 03:55:00|1895.4|1894.6|1895.4|1894.6|1896.4|1895.6|1895.4|1894.6|197
1657857600000|2022-07-15 04:00:00|1896.4|1895.6|1894.9|1894.1|1896.4|1895.6|1894.9|1894.1|313
1657857900000|2022-07-15 04:05:00|1895.1|1894.3|1893.9|1893.1|1895.4|1894.6|1893.9|1893.1|158
1657858200000|2022-07-15 04:10:00|1894.4|1893.6|1894.4|1893.6|1895.1|1894.3|1894.4|1893.6|200
1657858500000|2022-07-15 04:15:00|1894.9|1894.1|1894.9|1894.1|1895.4|1894.6|1893.9|1893.1|243
1657858800000|2022-07-15 04:20:00|1895.1|1894.3|1893.9|1893.1|1895.1|1894.3|1893.4|1892.6|229
1657859100000|2022-07-15 04:25:00|1893.4|1892.6|1893.6|1892.8|1893.9|1893.1|1893.4|1892.6|223
1657859400000|2022-07-15 04:30:00|1893.9|1893.1|1894.4|1893.6|1894.4|1893.6|1893.9|1893.1|83
1657859700000|2022-07-15 04:35:00|1893.9|1893.1|1894.4|1893.6|1894.4|1893.6|1893.9|1893.1|222
1657860000000|2022-07-15 04:40:00|1893.9|1893.1|1894.4|1893.6|1894.9|1894.1|1893.9|1893.1|234
1657860300000|2022-07-15 04:45:00|1893.9|1893.1|1893.4|1892.6|1894.4|1893.6|1893.4|1892.6|140
1657860600000|2022-07-15 04:50:00|1893.9|1893.1|1893.9|1893.1|1894.4|1893.6|1893.4|1892.6|201
1657860900000|2022-07-15 04:55:00|1894.4|1893.6|1893.9|1893.1|1894.4|1893.6|1893.9|1893.1|129
1657861200000|2022-07-15 05:00:00|1894.4|1893.6|1893.9|1893.1|1894.4|1893.6|1893.4|1892.6|235
1657861500000|2022-07-15 05:05:00|1893.4|1892.6|1893.4|1892.6|1893.9|1893.1|1892.9|1892.1|261
1657861800000|2022-07-15 05:10:00|1893.1|1892.3|1892.9|1892.1|1893.4|1892.6|1892.9|1892.1|304
1657862100000|2022-07-15 05:15:00|1892.4|1891.6|1892.9|1892.1|1892.9|1892.1|1891.9|1891.1|324
1657862400000|2022-07-15 05:20:00|1893.4|1892.6|1892.9|1892.1|1893.4|1892.6|1892.4|1891.6|249
1657862700000|2022-07-15 05:25:00|1892.4|1891.6|1892.4|1891.6|1892.9|1892.1|1892.4|1891.6|235
1657863000000|2022-07-15 05:30:00|1891.9|1891.1|1891.4|1890.6|1892.9|1892.1|1891.4|1890.6|540
1657863300000|2022-07-15 05:35:00|1891.9|1891.1|1891.4|1890.6|1891.9|1891.1|1890.9|1890.1|445
1657863600000|2022-07-15 05:40:00|1890.9|1890.1|1892.4|1891.6|1892.4|1891.6|1890.9|1890.1|447
1657863900000|2022-07-15 05:45:00|1891.9|1891.1|1893.9|1893.1|1893.9|1893.1|1891.9|1891.1|860
1657864200000|2022-07-15 05:50:00|1893.4|1892.6|1893.4|1892.6|1893.9|1893.1|1892.9|1892.1|800
1657864500000|2022-07-15 05:55:00|1893.6|1892.8|1892.9|1892.1|1893.9|1893.1|1892.9|1892.1|1795
1657864800000|2022-07-15 06:00:00|1890.3|1889.5|1888.8|1888|1891.3|1890.5|1888.6|1887.8|1788
1657865100000|2022-07-15 06:05:00|1889.1|1888.3|1890.3|1888.3|1890.6|1889|1888.3|1887.5|371
1657865400000|2022-07-15 06:10:00|1890.1|1888.1|1889.8|1887.8|1890.4|1888.4|1888.8|1886.8|0
1657865700000|2022-07-15 06:15:00|1890|1888|1889.5|1887.5|1890|1888|1889.2|1887.2|481
1657866000000|2022-07-15 06:20:00|1889.7|1887.7|1889.3|1887.3|1889.8|1887.8|1888.9|1886.9|0
1657866300000|2022-07-15 06:25:00|1889.4|1887.4|1889.6|1887.6|1889.6|1887.6|1888.9|1886.9|0
1657866600000|2022-07-15 06:30:00|1889.7|1887.7|1888.9|1886.9|1890.1|1888.1|1888.6|1886.6|0
1657866900000|2022-07-15 06:35:00|1888.7|1886.7|1886.5|1884.5|1888.9|1886.9|1886.5|1884.5|0
1657867200000|2022-07-15 06:40:00|1886.6|1884.6|1886.3|1884.3|1886.9|1884.9|1885.8|1883.8|0
1657867500000|2022-07-15 06:45:00|1886.2|1884.2|1886.2|1884.2|1886.6|1884.6|1885.6|1883.6|0
1657867800000|2022-07-15 06:50:00|1886.4|1884.4|1885.9|1883.9|1886.6|1884.6|1885.6|1883.6|0
1657868100000|2022-07-15 06:55:00|1885.8|1883.8|1884.2|1882.2|1885.8|1883.8|1884.1|1882.1|0
1657868400000|2022-07-15 07:00:00|1884.5|1882.5|1882.4|1880.4|1885.1|1883.1|1882.1|1880.1|0
1657868700000|2022-07-15 07:05:00|1882.6|1880.6|1881.2|1879.2|1882.6|1880.6|1879.8|1877.8|0
1657869000000|2022-07-15 07:10:00|1880.9|1878.9|1882.1|1880.1|1882.3|1880.3|1880.7|1878.7|0
1657869300000|2022-07-15 07:15:00|1882.2|1880.2|1886|1884|1886.3|1884.3|1881.8|1879.8|0
1657869600000|2022-07-15 07:20:00|1886.3|1884.3|1887.1|1885.1|1887.6|1885.6|1885.3|1883.3|0
1657869900000|2022-07-15 07:25:00|1886.9|1884.9|1887.6|1885.6|1888.7|1886.7|1886.9|1884.9|0
1657870200000|2022-07-15 07:30:00|1885.8|1884.6|1886|1884.8|1888|1886.8|1885.8|1884.6|224
1657870500000|2022-07-15 07:35:00|1885.5|1884.3|1888|1886.8|1888.5|1887.3|1885.5|1884.3|143
1657870800000|2022-07-15 07:40:00|1887.8|1886.6|1888|1886.8|1888|1886.8|1887|1885.8|35
1657871100000|2022-07-15 07:45:00|1888.3|1887.1|1888|1886.8|1888.5|1887.3|1888|1886.8|113
1657871400000|2022-07-15 07:50:00|1887.5|1886.3|1888|1886.8|1888|1886.8|1887.5|1886.3|142
1657871700000|2022-07-15 07:55:00|1888.3|1887.1|1889.5|1888.3|1890|1888.8|1888|1886.8|147
1657872000000|2022-07-15 08:00:00|1889.8|1888.6|1887|1885.8|1890|1888.8|1887|1885.8|169
1657872300000|2022-07-15 08:05:00|1887.3|1886.1|1889|1887.8|1889|1887.8|1887.3|1886.1|175
1657872600000|2022-07-15 08:10:00|1888.8|1887.6|1888|1886.8|1888.8|1887.6|1887.5|1886.3|102
1657872900000|2022-07-15 08:15:00|1887.5|1886.3|1887|1885.8|1888.3|1887.1|1887|1885.8|37
1657873200000|2022-07-15 08:20:00|1887.5|1886.3|1888|1886.8|1888.5|1887.3|1886.5|1885.3|46
1657873500000|2022-07-15 08:25:00|1888.3|1887.1|1888.5|1887.3|1888.5|1887.3|1887.8|1886.6|28
1657873800000|2022-07-15 08:30:00|1889|1887.8|1888.5|1887.3|1889|1887.8|1888.5|1887.3|20
1657874100000|2022-07-15 08:35:00|1888.8|1887.6|1888.5|1887.3|1889|1887.8|1888.5|1887.3|18
1657874400000|2022-07-15 08:40:00|1889|1887.8|1890.5|1889.3|1890.5|1889.3|1889|1887.8|26
1657874700000|2022-07-15 08:45:00|1890.8|1889.6|1891.8|1890.6|1892|1890.8|1890.5|1889.3|60
1657875000000|2022-07-15 08:50:00|1891.5|1890.3|1892.5|1891.3|1893|1891.8|1891.5|1890.3|100
1657875300000|2022-07-15 08:55:00|1892|1890.8|1890.5|1889.3|1892.5|1891.3|1890.5|1889.3|41
1657875600000|2022-07-15 09:00:00|1890.3|1889.1|1891|1889.8|1891|1889.8|1890.3|1889.1|58
1657875900000|2022-07-15 09:05:00|1891.5|1890.3|1891.5|1890.3|1892|1890.8|1891|1889.8|34
1657876200000|2022-07-15 09:10:00|1892|1890.8|1891.5|1890.3|1892.3|1891.1|1891.3|1890.1|19
1657876500000|2022-07-15 09:15:00|1891.3|1890.1|1891|1889.8|1891.5|1890.3|1890.5|1889.3|54
1657876800000|2022-07-15 09:20:00|1890.8|1889.6|1889.5|1888.3|1890.8|1889.6|1889.5|1888.3|34
1657877100000|2022-07-15 09:25:00|1890|1888.8|1890|1888.8|1890.5|1889.3|1890|1888.8|31
1657877400000|2022-07-15 09:30:00|1890.5|1889.3|1891|1889.8|1891|1889.8|1889.5|1888.3|42
1657877700000|2022-07-15 09:35:00|1890.5|1889.3|1890.5|1889.3|1890.8|1889.6|1889|1887.8|55
1657878000000|2022-07-15 09:40:00|1890|1888.8|1889.5|1888.3|1890|1888.8|1889.3|1888.1|16
1657878300000|2022-07-15 09:45:00|1889|1887.8|1888|1886.8|1890|1888.8|1888|1886.8|42
1657878600000|2022-07-15 09:50:00|1888.3|1887.1|1888|1886.8|1888.5|1887.3|1887.5|1886.3|97
1657878900000|2022-07-15 09:55:00|1888.3|1887.1|1888.5|1887.3|1889|1887.8|1888|1886.8|47
1657879200000|2022-07-15 10:00:00|1888|1886.8|1888|1886.8|1888.5|1887.3|1886.5|1885.3|98
1657879500000|2022-07-15 10:05:00|1887.8|1886.6|1887.5|1886.3|1887.8|1886.6|1886.5|1885.3|54
1657879800000|2022-07-15 10:10:00|1887|1885.8|1887.5|1886.3|1888.3|1887.1|1887|1885.8|12
1657880100000|2022-07-15 10:15:00|1887.3|1886.1|1887|1885.8|1887.5|1886.3|1887|1885.8|74
1657880400000|2022-07-15 10:20:00|1887.3|1886.1|1888|1886.8|1889|1887.8|1887.3|1886.1|117
1657880700000|2022-07-15 10:25:00|1888.5|1887.3|1888.5|1887.3|1888.5|1887.3|1888|1886.8|21
1657881000000|2022-07-15 10:30:00|1888.3|1887.1|1888|1886.8|1888.5|1887.3|1888|1886.8|41
1657881300000|2022-07-15 10:35:00|1888.5|1887.3|1888.5|1887.3|1888.5|1887.3|1888|1886.8|17
1657881600000|2022-07-15 10:40:00|1888.3|1887.1|1888.3|1887.1|1888.5|1887.3|1888|1886.8|18
1657881900000|2022-07-15 10:45:00|1888.5|1887.3|1889|1887.8|1889|1887.8|1888|1886.8|15
1657882200000|2022-07-15 10:50:00|1889.3|1888.1|1889|1887.8|1889.5|1888.3|1889|1887.8|6
1657882500000|2022-07-15 10:55:00|1889.5|1888.3|1889.5|1888.3|1889.5|1888.3|1889|1887.8|43
1657882800000|2022-07-15 11:00:00|1889|1887.8|1889.5|1888.3|1890.5|1889.3|1889|1887.8|83
1657883100000|2022-07-15 11:05:00|1890|1888.8|1889.5|1888.3|1890|1888.8|1889.5|1888.3|33
1657883400000|2022-07-15 11:10:00|1890|1888.8|1891.5|1890.3|1891.5|1890.3|1889.5|1888.3|45
1657883700000|2022-07-15 11:15:00|1891.3|1890.1|1891|1889.8|1891.3|1890.1|1890.5|1889.3|72
1657884000000|2022-07-15 11:20:00|1891.5|1890.3|1891.8|1890.6|1892|1890.8|1891.5|1890.3|74
1657884300000|2022-07-15 11:25:00|1892|1890.8|1891.3|1890.1|1892|1890.8|1891|1889.8|24
1657884600000|2022-07-15 11:30:00|1891|1889.8|1892|1890.8|1892|1890.8|1891|1889.8|16
1657884900000|2022-07-15 11:35:00|1891.5|1890.3|1890|1888.8|1891.5|1890.3|1890|1888.8|42
1657885200000|2022-07-15 11:40:00|1889.5|1888.3|1889|1887.8|1890|1888.8|1889|1887.8|74
1657885500000|2022-07-15 11:45:00|1889.3|1888.1|1889.8|1888.6|1890|1888.8|1889|1887.8|16
1657885800000|2022-07-15 11:50:00|1889.5|1888.3|1889|1887.8|1889.5|1888.3|1889|1887.8|15
1657886100000|2022-07-15 11:55:00|1889.3|1888.1|1888|1886.8|1889.3|1888.1|1888|1886.8|15
1657886400000|2022-07-15 12:00:00|1888.3|1887.1|1888.5|1887.3|1889|1887.8|1888|1886.8|13
1657886700000|2022-07-15 12:05:00|1888.8|1887.6|1888.5|1887.3|1889|1887.8|1888|1886.8|6
1657887000000|2022-07-15 12:10:00|1888.3|1887.1|1888.5|1887.3|1888.8|1887.6|1888|1886.8|16
1657887300000|2022-07-15 12:15:00|1889|1887.8|1887.5|1886.3|1889|1887.8|1887|1885.8|38
1657887600000|2022-07-15 12:20:00|1887.3|1886.1|1887.5|1886.3|1887.5|1886.3|1886.8|1885.6|29
1657887900000|2022-07-15 12:25:00|1887.8|1886.6|1888.3|1887.1|1889|1887.8|1887.8|1886.6|24
1657888200000|2022-07-15 12:30:00|1887.8|1886.6|1888|1886.8|1889.5|1888.3|1885.8|1884.6|201
1657888500000|2022-07-15 12:35:00|1887.8|1886.6|1891.5|1890.3|1891.5|1890.3|1887.5|1886.3|81
1657888800000|2022-07-15 12:40:00|1891.8|1890.6|1891|1889.8|1892|1890.8|1890.5|1889.3|23
1657889100000|2022-07-15 12:45:00|1890.8|1889.6|1893.5|1892.3|1894|1892.8|1890.5|1889.3|143
1657889400000|2022-07-15 12:50:00|1893.8|1892.6|1895|1893.8|1895|1893.8|1893.5|1892.3|92
1657889700000|2022-07-15 12:55:00|1894.5|1893.3|1893.5|1892.3|1895.5|1894.3|1892.5|1891.3|88
1657890000000|2022-07-15 13:00:00|1893.8|1892.6|1894|1892.8|1894.5|1893.3|1893|1891.8|26
1657890300000|2022-07-15 13:05:00|1894.3|1893.1|1895|1893.8|1896|1894.8|1894|1892.8|43
1657890600000|2022-07-15 13:10:00|1894.5|1893.3|1894.5|1893.3|1895|1893.8|1894|1892.8|21
1657890900000|2022-07-15 13:15:00|1894.3|1893.1|1894.5|1893.3|1895|1893.8|1893.5|1892.3|27
1657891200000|2022-07-15 13:20:00|1894.8|1893.6|1895.5|1894.3|1896|1894.8|1894.5|1893.3|22
1657891500000|2022-07-15 13:25:00|1896|1894.8|1895.5|1894.3|1897|1895.8|1895.5|1894.3|141
1657891800000|2022-07-15 13:30:00|1895.8|1894.6|1895.5|1894.3|1898|1896.8|1895|1893.8|437
1657892100000|2022-07-15 13:35:00|1896|1894.8|1893.5|1892.3|1896.5|1895.3|1893.3|1892.1|160
1657892400000|2022-07-15 13:40:00|1893.8|1892.6|1893.5|1892.3|1894.5|1893.3|1893|1891.8|112
1657892700000|2022-07-15 13:45:00|1893.8|1892.6|1892.5|1891.3|1894|1892.8|1891.5|1890.3|113
1657893000000|2022-07-15 13:50:00|1892.8|1891.6|1891.5|1890.3|1893|1891.8|1891.5|1890.3|92
1657893300000|2022-07-15 13:55:00|1891.3|1890.1|1892.3|1891.1|1893|1891.8|1891|1889.8|55
1657893600000|2022-07-15 14:00:00|1894|1892.8|1895|1893.8|1896.3|1895.1|1892.5|1891.3|200
1657893900000|2022-07-15 14:05:00|1894.8|1893.6|1895|1893.8|1895.5|1894.3|1893.5|1892.3|39
1657894200000|2022-07-15 14:10:00|1894.8|1893.6|1895.8|1894.6|1896.3|1895.1|1894|1892.8|74
1657894500000|2022-07-15 14:15:00|1896|1894.8|1896.5|1895.3|1897|1895.8|1895.5|1894.3|167
1657894800000|2022-07-15 14:20:00|1896.3|1895.1|1897|1895.8|1897|1895.8|1894|1892.8|131
1657895100000|2022-07-15 14:25:00|1897.3|1896.1|1899|1897.8|1899|1897.8|1897|1895.8|201
1657895400000|2022-07-15 14:30:00|1899.5|1898.3|1898.5|1897.3|1899.5|1898.3|1898|1896.8|85
1657895700000|2022-07-15 14:35:00|1898.8|1897.6|1898|1896.8|1899.3|1898.1|1897.5|1896.3|29
1657896000000|2022-07-15 14:40:00|1898.3|1897.1|1897.3|1896.1|1898.5|1897.3|1897|1895.8|40
1657896300000|2022-07-15 14:45:00|1897|1895.8|1898|1896.8|1898|1896.8|1896.5|1895.3|62
1657896600000|2022-07-15 14:50:00|1897.8|1896.6|1898.8|1897.6|1899|1897.8|1897.8|1896.6|60
1657896900000|2022-07-15 14:55:00|1898.5|1897.3|1899.8|1898.6|1900|1898.8|1898.3|1897.1|61
1657897200000|2022-07-15 15:00:00|1900|1898.8|1900|1898.8|1900.5|1899.3|1899.5|1898.3|116
1657897500000|2022-07-15 15:05:00|1900.3|1899.1|1902|1900.8|1902|1900.8|1900|1898.8|110
1657897800000|2022-07-15 15:10:00|1901.8|1900.6|1901.5|1900.3|1902|1900.8|1901|1899.8|104
1657898100000|2022-07-15 15:15:00|1901.3|1900.1|1901.8|1900.6|1902.5|1901.3|1901.3|1900.1|83
1657898400000|2022-07-15 15:20:00|1902|1900.8|1902.5|1901.3|1902.5|1901.3|1901.5|1900.3|46
1657898700000|2022-07-15 15:25:00|1902.3|1901.1|1901.5|1900.3|1902.5|1901.3|1901.5|1900.3|74
1657899000000|2022-07-15 15:30:00|1901|1899.8|1901|1899.8|1902|1900.8|1900|1898.8|86
1657899300000|2022-07-15 15:35:00|1900.8|1899.6|1901.5|1900.3|1902|1900.8|1900.5|1899.3|29
1657899600000|2022-07-15 15:40:00|1901.8|1900.6|1902|1900.8|1902.5|1901.3|1901|1899.8|93
1657899900000|2022-07-15 15:45:00|1901.8|1900.6|1901.8|1900.6|1902.3|1901.1|1901.5|1900.3|52
1657900200000|2022-07-15 15:50:00|1901.5|1900.3|1901|1899.8|1901.8|1900.6|1901|1899.8|28
1657900500000|2022-07-15 15:55:00|1901.3|1900.1|1900.8|1899.6|1901.5|1900.3|1900.5|1899.3|13
1657900800000|2022-07-15 16:00:00|1900.5|1899.3|1901.5|1900.3|1901.5|1900.3|1900|1898.8|26
1657901100000|2022-07-15 16:05:00|1901|1899.8|1900|1898.8|1901.5|1900.3|1899.5|1898.3|31
1657901400000|2022-07-15 16:10:00|1899.8|1898.6|1900|1898.8|1900.8|1899.6|1899.8|1898.6|41
1657901700000|2022-07-15 16:15:00|1900.3|1899.1|1900.5|1899.3|1900.5|1899.3|1900|1898.8|23
1657902000000|2022-07-15 16:20:00|1900.3|1899.1|1900.5|1899.3|1901|1899.8|1900|1898.8|40
1657902300000|2022-07-15 16:25:00|1900.8|1899.6|1900.5|1899.3|1900.8|1899.6|1900|1898.8|42
1657902600000|2022-07-15 16:30:00|1900.3|1899.1|1900|1898.8|1901|1899.8|1899.5|1898.3|91
1657902900000|2022-07-15 16:35:00|1899.8|1898.6|1900.3|1899.1|1900.5|1899.3|1899.5|1898.3|50
1657903200000|2022-07-15 16:40:00|1900|1898.8|1900.5|1899.3|1900.5|1899.3|1899.5|1898.3|70
1657903500000|2022-07-15 16:45:00|1900.3|1899.1|1900.5|1899.3|1901|1899.8|1900|1898.8|29
1657903800000|2022-07-15 16:50:00|1900.3|1899.1|1899.8|1898.6|1900.5|1899.3|1899.5|1898.3|79
1657904100000|2022-07-15 16:55:00|1900|1898.8|1900|1898.8|1900|1898.8|1899.5|1898.3|23
1657904400000|2022-07-15 17:00:00|1900.3|1899.1|1901|1899.8|1901|1899.8|1900|1898.8|25
1657904700000|2022-07-15 17:05:00|1900.8|1899.6|1900.5|1899.3|1901|1899.8|1900.3|1899.1|37
1657905000000|2022-07-15 17:10:00|1900|1898.8|1900|1898.8|1900.5|1899.3|1900|1898.8|22
1657905300000|2022-07-15 17:15:00|1899.5|1898.3|1900|1898.8|1900|1898.8|1899.5|1898.3|52
1657905600000|2022-07-15 17:20:00|1900.3|1899.1|1900|1898.8|1900.5|1899.3|1900|1898.8|7
1657905900000|2022-07-15 17:25:00|1900.5|1899.3|1901|1899.8|1901|1899.8|1900|1898.8|37
1657906200000|2022-07-15 17:30:00|1900.5|1899.3|1901|1899.8|1901.5|1900.3|1900.5|1899.3|38
1657906500000|2022-07-15 17:35:00|1901.3|1900.1|1901.5|1900.3|1901.5|1900.3|1901|1899.8|25
1657906800000|2022-07-15 17:40:00|||||||||31
1657907100000|2022-07-15 17:45:00|1901.3|1900.1|1901.3|1900.1|1901.3|1900.1|1901|1899.8|2
1657907400000|2022-07-15 17:50:00|1901|1899.8|1900.5|1899.3|1901.5|1900.3|1900.5|1899.3|57
1657907700000|2022-07-15 17:55:00|1901|1899.8|1901|1899.8|1901|1899.8|1900.5|1899.3|21
1657908000000|2022-07-15 18:00:00|1901.3|1900.1|1900.5|1899.3|1901.5|1900.3|1900.5|1899.3|49
1657908300000|2022-07-15 18:05:00|1900.8|1899.6|1901|1899.8|1901|1899.8|1900.5|1899.3|29
1657908600000|2022-07-15 18:10:00|1900.8|1899.6|1901|1899.8|1901|1899.8|1900.5|1899.3|17
1657908900000|2022-07-15 18:15:00|1901.3|1900.1|1901.5|1900.3|1901.5|1900.3|1901|1899.8|25
1657909200000|2022-07-15 18:20:00|1901|1899.8|1901|1899.8|1901|1899.8|1900.5|1899.3|4
1657909500000|2022-07-15 18:25:00|1900.5|1899.3|1901|1899.8|1901|1899.8|1900.5|1899.3|13
1657909800000|2022-07-15 18:30:00|1900.8|1899.6|1900.5|1899.3|1901|1899.8|1900.5|1899.3|35
1657910100000|2022-07-15 18:35:00|||||||||23
1657910400000|2022-07-15 18:40:00|1901|1899.8|1902|1900.8|1902|1900.8|1900.5|1899.3|44
1657910700000|2022-07-15 18:45:00|1902.3|1901.1|1902.5|1901.3|1902.5|1901.3|1902|1900.8|8
1657911000000|2022-07-15 18:50:00|1902.3|1901.1|1902|1900.8|1902.5|1901.3|1901.5|1900.3|15
1657911300000|2022-07-15 18:55:00|1901.5|1900.3|1901.5|1900.3|1902|1900.8|1901.5|1900.3|8
1657911600000|2022-07-15 19:00:00|1901.3|1900.1|1901.5|1900.3|1901.8|1900.6|1901|1899.8|14
1657911900000|2022-07-15 19:05:00|1901.3|1900.1|1902|1900.8|1902|1900.8|1901|1899.8|5
1657912200000|2022-07-15 19:10:00|1901.5|1900.3|1901.5|1900.3|1902|1900.8|1901|1899.8|2
1657912500000|2022-07-15 19:15:00|1901.8|1900.6|1901.5|1900.3|1902|1900.8|1901.5|1900.3|24
1657912800000|2022-07-15 19:20:00|1901.8|1900.6|1901.5|1900.3|1902|1900.8|1901.5|1900.3|27
1657913100000|2022-07-15 19:25:00|1901|1899.8|1901.5|1900.3|1902|1900.8|1901|1899.8|39
1657913400000|2022-07-15 19:30:00|1901.3|1900.1|1900.5|1899.3|1901.3|1900.1|1900.5|1899.3|32
1657913700000|2022-07-15 19:35:00|1900.8|1899.6|1900.5|1899.3|1901.5|1900.3|1900|1898.8|29
1657914000000|2022-07-15 19:40:00|1900.8|1899.6|1901.5|1900.3|1901.5|1900.3|1900.5|1899.3|30
1657914300000|2022-07-15 19:45:00|1901.8|1900.6|1900.5|1899.3|1901.8|1900.6|1900|1898.8|31
1657914600000|2022-07-15 19:50:00|1901|1899.8|1902|1900.8|1902|1900.8|1900.5|1899.3|211
1657914900000|2022-07-15 19:55:00|1902.3|1901.1|1904|1902.8|1904.3|1903.1|1902.3|1901.1|260
1657915200000|2022-07-15 20:00:00|1904.5|1903.3|1903.5|1902.3|1904.5|1903.3|1903.3|1902.1|194
1657915800000|2022-07-15 20:10:00|1904|1902.8|1903.5|1902.3|1904|1902.8|1903.5|1902.3|14
1657916100000|2022-07-15 20:15:00|1904|1902.8|1904|1902.8|1904|1902.8|1904|1902.8|0
1657916400000|2022-07-15 20:20:00|1903.8|1902.6|1904|1902.8|1904|1902.8|1903.5|1902.3|12
1657917600000|2022-07-15 20:40:00|1904.3|1903.1|1904.3|1903.1|1904.5|1903.3|1904.3|1903.1|5
1657917900000|2022-07-15 20:45:00|1904.5|1903.3|1901.5|1900.3|1904.5|1903.3|1901.5|1900.3|80
1657918200000|2022-07-15 20:50:00|1902|1900.8|1904.5|1902.5|1904.5|1902.5|1902|1900.8|40
1657918500000|2022-07-15 20:55:00|1904.6|1902.6|1904.7|1902.7|1905.2|1903.2|1904.3|1902.3|0
1658095200000|2022-07-17 22:00:00|1909.4|1907.4|1909.1|1907.1|1910.2|1908.2|1909|1907|0
1658095500000|2022-07-17 22:05:00|1908.8|1906.8|1908.8|1906.8|1909.1|1907.1|1908.3|1906.3|0
1658095800000|2022-07-17 22:10:00|1909|1907|1909.1|1907.1|1909.1|1907.1|1909|1907|0
1658096100000|2022-07-17 22:15:00|1909|1907|1907.8|1905.8|1909.1|1907.1|1907.8|1905.8|0
1658096400000|2022-07-17 22:20:00|1907.7|1905.7|1908.4|1906.4|1908.5|1906.5|1907.4|1905.4|0
1658096700000|2022-07-17 22:25:00|1908.1|1906.1|1908.1|1906.1|1908.1|1906.1|1907.9|1905.9|0
1658097000000|2022-07-17 22:30:00|1908.2|1906.2|1908.6|1906.6|1908.6|1906.6|1908.2|1906.2|0
1658097300000|2022-07-17 22:35:00|1908.8|1906.8|1908.9|1906.9|1909|1907|1908.8|1906.8|0
1658097600000|2022-07-17 22:40:00|1909|1907|1909|1907|1909|1907|1908.3|1906.3|0
1658097900000|2022-07-17 22:45:00|1908.8|1906.8|1908.5|1906.5|1908.8|1906.8|1908.4|1906.4|0
1658098200000|2022-07-17 22:50:00|1908.4|1906.4|1907.7|1905.7|1908.4|1906.4|1907.6|1905.6|0
1658098500000|2022-07-17 22:55:00|1907.9|1905.9|1907.7|1905.7|1907.9|1905.9|1907.6|1905.6|0
1658098800000|2022-07-17 23:00:00|1907.6|1905.6|1906.9|1904.9|1907.6|1905.6|1906.8|1904.8|0
1658099100000|2022-07-17 23:05:00|1907|1905|1906.9|1904.9|1907.2|1905.2|1906.9|1904.9|0
1658099400000|2022-07-17 23:10:00|1907.2|1905.2|1908|1906|1908.4|1906.4|1907.2|1905.2|0
1658099700000|2022-07-17 23:15:00|1908.1|1906.1|1909.3|1907.3|1909.4|1907.4|1908.1|1906.1|0
1658100000000|2022-07-17 23:20:00|1909.2|1907.2|1909.3|1907.3|1909.3|1907.3|1909.1|1907.1|0
1658100300000|2022-07-17 23:25:00|1909.2|1907.2|1908.6|1906.6|1909.3|1907.3|1908.3|1906.3|0
1658100600000|2022-07-17 23:30:00|1908.5|1906.5|1906.9|1904.9|1908.7|1906.7|1906.5|1904.5|0
1658100900000|2022-07-17 23:35:00|1906.7|1904.7|1907.6|1905.6|1907.6|1905.6|1906.5|1904.5|0
1658101200000|2022-07-17 23:40:00|1907.4|1905.4|1906.3|1904.3|1907.4|1905.4|1906|1904|0
1658101500000|2022-07-17 23:45:00|1906.4|1904.4|1907.4|1905.4|1908|1906|1906.4|1904.4|0
1658101800000|2022-07-17 23:50:00|1907.2|1905.2|1906.7|1904.7|1908|1906|1906.7|1904.7|0
1658102100000|2022-07-17 23:55:00|1906.9|1904.9|1907|1905|1907.5|1905.5|1906.7|1904.7|0
1658102400000|2022-07-18 00:00:00|1906.9|1904.9|1907.1|1905.1|1907.7|1905.7|1906.1|1904.1|0
1658102700000|2022-07-18 00:05:00|1906.9|1904.9|1907.9|1905.9|1908|1906|1906.2|1904.2|0
1658103000000|2022-07-18 00:10:00|1908|1906|1905|1903|1908|1906|1904.8|1902.8|0
1658103300000|2022-07-18 00:15:00|1904.8|1902.8|1907|1905|1907|1905|1904.8|1902.8|0
1658103600000|2022-07-18 00:20:00|1906.9|1904.9|1906.9|1904.9|1907.2|1905.2|1906|1904|0
1658103900000|2022-07-18 00:25:00|1907.1|1905.1|1907.3|1905.3|1907.7|1905.7|1906.9|1904.9|0
1658104200000|2022-07-18 00:30:00|1907.2|1905.2|1906.3|1904.3|1908|1906|1906.3|1904.3|0
1658104500000|2022-07-18 00:35:00|1906.4|1904.4|1904.6|1902.6|1907.3|1905.3|1904.4|1902.4|0
1658104800000|2022-07-18 00:40:00|1904.8|1902.8|1904.9|1902.9|1905.8|1903.8|1904.3|1902.3|0
1658105100000|2022-07-18 00:45:00|1905|1903|1904.6|1902.6|1905.5|1903.5|1904.6|1902.6|0
1658105400000|2022-07-18 00:50:00|1904.4|1902.4|1904.5|1902.5|1905.2|1903.2|1903.9|1901.9|0
1658105700000|2022-07-18 00:55:00|1904.4|1902.4|1904.6|1902.6|1905.1|1903.1|1904.2|1902.2|0
1658106000000|2022-07-18 01:00:00|1904.7|1902.7|1904.7|1902.7|1905|1903|1903.9|1901.9|0
1658106300000|2022-07-18 01:05:00|1904.8|1902.8|1904.7|1902.7|1904.8|1902.8|1903.7|1901.7|0
1658106600000|2022-07-18 01:10:00|1904.8|1902.8|1906|1904|1906.2|1904.2|1904.8|1902.8|0
1658106900000|2022-07-18 01:15:00|1906.2|1904.2|1908.3|1906.3|1908.3|1906.3|1906|1904|0
1658107200000|2022-07-18 01:20:00|1908.1|1906.1|1907.6|1905.6|1908.3|1906.3|1906.3|1904.3|0
1658107500000|2022-07-18 01:25:00|1907.8|1905.8|1907.7|1905.7|1908.3|1906.3|1906.7|1904.7|0
1658107800000|2022-07-18 01:30:00|1907.9|1905.9|1908.3|1906.3|1908.3|1906.3|1906.6|1904.6|0
1658108100000|2022-07-18 01:35:00|1908.5|1906.5|1906.2|1904.2|1908.6|1906.6|1905.6|1903.6|0
1658108400000|2022-07-18 01:40:00|1906.3|1904.3|1907.4|1905.4|1907.9|1905.9|1905.9|1903.9|0
1658108700000|2022-07-18 01:45:00|1907.6|1905.6|1907.8|1905.8|1908.4|1906.4|1906.8|1904.8|0
1658109000000|2022-07-18 01:50:00|1908|1906|1908.2|1906.2|1908.9|1906.9|1908|1906|0
1658109300000|2022-07-18 01:55:00|1908.3|1906.3|1908.2|1906.2|1908.5|1906.5|1907.8|1905.8|0
1658109600000|2022-07-18 02:00:00|1908.3|1906.3|1907.8|1905.8|1908.8|1906.8|1907.5|1905.5|0
1658109900000|2022-07-18 02:05:00|1907.7|1905.7|1908.4|1906.4|1908.6|1906.6|1907.2|1905.2|0
1658110200000|2022-07-18 02:10:00|1908.3|1906.3|1907.7|1905.7|1908.9|1906.9|1907.6|1905.6|0
1658110500000|2022-07-18 02:15:00|1907.8|1905.8|1908.2|1906.2|1908.5|1906.5|1907.8|1905.8|0
1658110800000|2022-07-18 02:20:00|1908|1906|1907.7|1905.7|1908.2|1906.2|1907.5|1905.5|0
1658111100000|2022-07-18 02:25:00|1908|1906|1906.4|1904.4|1908.2|1906.2|1906.4|1904.4|0
1658111400000|2022-07-18 02:30:00|1906.6|1904.6|1907.4|1905.4|1907.7|1905.7|1906.4|1904.4|0
1658111700000|2022-07-18 02:35:00|1907.6|1905.6|1908|1906|1908.4|1906.4|1907|1905|0
1658112000000|2022-07-18 02:40:00|1907.7|1905.7|1908.3|1906.3|1908.6|1906.6|1907.7|1905.7|0
1658112300000|2022-07-18 02:45:00|1908.4|1906.4|1908.8|1906.8|1909|1907|1908|1906|0
1658112600000|2022-07-18 02:50:00|1908.9|1906.9|1908.1|1906.1|1909.3|1907.3|1908.1|1906.1|0
1658112900000|2022-07-18 02:55:00|1907.9|1905.9|1908.4|1906.4|1908.4|1906.4|1907.9|1905.9|0
1658113200000|2022-07-18 03:00:00|1908.6|1906.6|1909.7|1907.7|1909.7|1907.7|1908.4|1906.4|0
1658113500000|2022-07-18 03:05:00|1909.8|1907.8|1912|1910|1912|1910|1909.8|1907.8|0
1658113800000|2022-07-18 03:10:00|1911.8|1909.8|1911.7|1909.7|1912.7|1910.7|1911.4|1909.4|0
1658114100000|2022-07-18 03:15:00|1912|1910|1912.2|1910.2|1912.5|1910.5|1911.7|1909.7|0
1658114400000|2022-07-18 03:20:00|1912.3|1910.3|1913.2|1911.2|1913.3|1911.3|1911.6|1909.6|0
1658114700000|2022-07-18 03:25:00|1913.3|1911.3|1913.5|1911.5|1913.7|1911.7|1913|1911|0
1658115000000|2022-07-18 03:30:00|1913.3|1911.3|1913.6|1911.6|1913.8|1911.8|1913|1911|0
1658115300000|2022-07-18 03:35:00|1913.5|1911.5|1913.5|1911.5|1913.9|1911.9|1912.6|1910.6|0
1658115600000|2022-07-18 03:40:00|1913.6|1911.6|1912.9|1910.9|1914|1912|1912.5|1910.5|0
1658115900000|2022-07-18 03:45:00|1912.7|1910.7|1912.7|1910.7|1913|1911|1912.7|1910.7|0
1658116200000|2022-07-18 03:50:00|1912.5|1910.5|1913.2|1911.2|1913.2|1911.2|1912.4|1910.4|0
1658116500000|2022-07-18 03:55:00|1913|1911|1913|1911|1913.3|1911.3|1912.7|1910.7|0
1658116800000|2022-07-18 04:00:00|1913.3|1911.3|1913.8|1911.8|1914|1912|1913.3|1911.3|0
1658117100000|2022-07-18 04:05:00|1914|1912|1913.5|1911.5|1914|1912|1912.9|1910.9|0
1658117400000|2022-07-18 04:10:00|1913.7|1911.7|1913.3|1911.3|1914|1912|1913.3|1911.3|0
1658117700000|2022-07-18 04:15:00|1913.2|1911.2|1913.6|1911.6|1913.8|1911.8|1913.2|1911.2|0
1658118000000|2022-07-18 04:20:00|1913.4|1911.4|1913.4|1911.4|1913.7|1911.7|1913.1|1911.1|0
1658118300000|2022-07-18 04:25:00|1913.2|1911.2|1913.6|1911.6|1913.6|1911.6|1913.2|1911.2|0
1658118600000|2022-07-18 04:30:00|1913.5|1911.5|1913.2|1911.2|1913.9|1911.9|1913.2|1911.2|0
1658118900000|2022-07-18 04:35:00|1913.4|1911.4|1913.9|1911.9|1913.9|1911.9|1913.4|1911.4|0
1658119200000|2022-07-18 04:40:00|1913.7|1911.7|1913.9|1911.9|1913.9|1911.9|1913.6|1911.6|0
1658119500000|2022-07-18 04:45:00|1914.2|1912.2|1913.5|1911.5|1914.2|1912.2|1913.4|1911.4|0
1658119800000|2022-07-18 04:50:00|1913.4|1911.4|1914.1|1912.1|1914.2|1912.2|1913.4|1911.4|0
1658120100000|2022-07-18 04:55:00|1913.9|1911.9|1914.9|1912.9|1915.1|1913.1|1913.9|1911.9|0
1658120400000|2022-07-18 05:00:00|1909.1|1907.1|1908|1906|1909.5|1907.5|1907.7|1905.7|0
1658120700000|2022-07-18 05:05:00|1908.2|1906.2|1907.9|1905.9|1908.5|1906.5|1907.7|1905.7|0
1658121000000|2022-07-18 05:10:00|1908|1906|1907.9|1905.9|1908.2|1906.2|1907.4|1905.4|0
1658121300000|2022-07-18 05:15:00|1913.9|1911.9|1913.8|1911.8|1914.5|1912.5|1913.8|1911.8|0
1658121600000|2022-07-18 05:20:00|1913.5|1911.5|1914.8|1912.8|1914.8|1912.8|1913.5|1911.5|0
1658121900000|2022-07-18 05:25:00|1915.1|1913.1|1915.3|1913.3|1915.5|1913.5|1914.8|1912.8|0
1658122200000|2022-07-18 05:30:00|1915.5|1913.5|1915.7|1913.7|1915.7|1913.7|1915.1|1913.1|0
1658122500000|2022-07-18 05:35:00|1915.5|1913.5|1915.9|1913.9|1916.3|1914.3|1915.2|1913.2|0
1658122800000|2022-07-18 05:40:00|1915.7|1913.7|1916.7|1914.7|1916.9|1914.9|1915.7|1913.7|0
1658123100000|2022-07-18 05:45:00|1916.8|1914.8|1916.8|1914.8|1916.9|1914.9|1916.3|1914.3|0
1658123400000|2022-07-18 05:50:00|1916.9|1914.9|1916.8|1914.8|1917.5|1915.5|1916.6|1914.6|0
1658123700000|2022-07-18 05:55:00|1917|1915|1916.6|1914.6|1917.2|1915.2|1916.2|1914.2|0
1658124000000|2022-07-18 06:00:00|1916.3|1914.3|1916.5|1914.5|1918.2|1916.2|1916.2|1914.2|0
1658124300000|2022-07-18 06:05:00|1916.6|1914.6|1916.3|1914.3|1917.9|1915.9|1916.1|1914.1|0
1658124600000|2022-07-18 06:10:00|1916.5|1914.5|1915.5|1913.5|1916.5|1914.5|1914.8|1912.8|0
1658124900000|2022-07-18 06:15:00|1915.2|1913.2|1915.7|1913.7|1915.9|1913.9|1915.2|1913.2|0
1658125200000|2022-07-18 06:20:00|1915.6|1913.6|1915.3|1913.3|1915.7|1913.7|1915.2|1913.2|0
1658125500000|2022-07-18 06:25:00|1915.4|1913.4|1915|1913|1915.6|1913.6|1914.8|1912.8|0
1658125800000|2022-07-18 06:30:00|1914.9|1912.9|1915.4|1913.4|1915.7|1913.7|1914.6|1912.6|0
1658126100000|2022-07-18 06:35:00|1915.5|1913.5|1915.3|1913.3|1915.8|1913.8|1915.3|1913.3|0
1658126400000|2022-07-18 06:40:00|1915|1913|1916|1914|1916.1|1914.1|1915|1913|0
1658126700000|2022-07-18 06:45:00|1916.1|1914.1|1916.8|1914.8|1917|1915|1916.1|1914.1|0
1658127000000|2022-07-18 06:50:00|1916.7|1914.7|1917.1|1915.1|1917.6|1915.6|1916.5|1914.5|0
1658127300000|2022-07-18 06:55:00|1917.3|1915.3|1918.1|1916.1|1918.5|1916.5|1917.3|1915.3|0
1658127600000|2022-07-18 07:00:00|1917.6|1915.6|1915.8|1913.8|1918|1916|1915.6|1913.6|0
1658127900000|2022-07-18 07:05:00|1915.6|1913.6|1917|1915|1917.7|1915.7|1915.6|1913.6|0
1658128200000|2022-07-18 07:10:00|1917.3|1915.3|1918.6|1916.6|1918.8|1916.8|1917.3|1915.3|0
1658128500000|2022-07-18 07:15:00|1918.7|1916.7|1919.3|1917.3|1920.6|1918.6|1918.6|1916.6|0
1658128800000|2022-07-18 07:20:00|1919.2|1917.2|1919.3|1917.3|1920.4|1918.4|1918.7|1916.7|0
1658129100000|2022-07-18 07:25:00|1919.4|1917.4|1919.2|1917.2|1919.4|1917.4|1917.5|1915.5|0
1658129400000|2022-07-18 07:30:00|1919.1|1917.1|1920.6|1918.6|1921.5|1919.5|1917.9|1915.9|0
1658129700000|2022-07-18 07:35:00|1920.5|1918.5|1920.6|1918.6|1921.5|1919.5|1920.5|1918.5|0
1658130000000|2022-07-18 07:40:00|1920.5|1918.5|1920.3|1918.3|1921|1919|1920.1|1918.1|0
1658130300000|2022-07-18 07:45:00|1920.1|1918.1|1920.1|1918.1|1920.6|1918.6|1919.8|1917.8|0
1658130600000|2022-07-18 07:50:00|1919.9|1917.9|1919.1|1917.1|1920.3|1918.3|1918.9|1916.9|0
1658130900000|2022-07-18 07:55:00|1919.3|1917.3|1919.9|1917.9|1919.9|1917.9|1918.9|1916.9|0
1658131200000|2022-07-18 08:00:00|1919.8|1917.8|1919.6|1917.6|1920.1|1918.1|1918.8|1916.8|0
1658131500000|2022-07-18 08:05:00|1919.9|1917.9|1918.7|1916.7|1919.9|1917.9|1918.4|1916.4|0
1658131800000|2022-07-18 08:10:00|1918.9|1916.9|1919.1|1917.1|1919.1|1917.1|1918.1|1916.1|0
1658132100000|2022-07-18 08:15:00|1918.9|1916.9|1918.4|1916.4|1919.1|1917.1|1918.3|1916.3|0
1658132400000|2022-07-18 08:20:00|1918.5|1916.5|1919.8|1917.8|1919.8|1917.8|1918.5|1916.5|0
1658132700000|2022-07-18 08:25:00|1920|1918|1921.3|1919.3|1921.9|1919.9|1919.8|1917.8|0
1658133000000|2022-07-18 08:30:00|1921.4|1919.4|1921.9|1919.9|1922.2|1920.2|1920.9|1918.9|0
1658133300000|2022-07-18 08:35:00|1922|1920|1921.2|1919.2|1922.2|1920.2|1920.6|1918.6|0
1658133600000|2022-07-18 08:40:00|1921.4|1919.4|1920.9|1918.9|1921.9|1919.9|1920.9|1918.9|0
1658133900000|2022-07-18 08:45:00|1921.1|1919.1|1921.6|1919.6|1921.6|1919.6|1920.6|1918.6|0
1658134200000|2022-07-18 08:50:00|1921.4|1919.4|1921.9|1919.9|1922.2|1920.2|1920.9|1918.9|0
1658134500000|2022-07-18 08:55:00|1922.1|1920.1|1922.3|1920.3|1922.9|1920.9|1921.6|1919.6|0
1658134800000|2022-07-18 09:00:00|1922.6|1920.6|1921.8|1919.8|1922.6|1920.6|1921.6|1919.6|0
1658135100000|2022-07-18 09:05:00|1921.9|1919.9|1920.6|1918.6|1921.9|1919.9|1920.3|1918.3|0
1658135400000|2022-07-18 09:10:00|1920.8|1918.8|1921.7|1919.7|1922.1|1920.1|1920.6|1918.6|0
1658135700000|2022-07-18 09:15:00|1921.5|1919.5|1922.3|1920.3|1922.5|1920.5|1921.2|1919.2|0
1658136000000|2022-07-18 09:20:00|1922.5|1920.5|1923.1|1921.1|1923.1|1921.1|1922.2|1920.2|0
1658136300000|2022-07-18 09:25:00|1922.8|1920.8|1921.1|1919.1|1923|1921|1921.1|1919.1|0
1658136600000|2022-07-18 09:30:00|1921.2|1919.2|1920.5|1918.5|1921.5|1919.5|1920.3|1918.3|0
1658136900000|2022-07-18 09:35:00|1920.6|1918.6|1920.5|1918.5|1920.9|1918.9|1920.3|1918.3|0
1658137200000|2022-07-18 09:40:00|1920.6|1918.6|1920.5|1918.5|1920.6|1918.6|1919.8|1917.8|0
1658137500000|2022-07-18 09:45:00|1920.3|1918.3|1919.2|1917.2|1920.5|1918.5|1919.2|1917.2|0
1658137800000|2022-07-18 09:50:00|1919.3|1917.3|1919.2|1917.2|1919.5|1917.5|1919.2|1917.2|0
1658138100000|2022-07-18 09:55:00|1919.3|1917.3|1919.9|1917.9|1919.9|1917.9|1919.2|1917.2|0
1658138400000|2022-07-18 10:00:00|1914.3|1912.3|1913.8|1911.8|1914.5|1912.5|1913.5|1911.5|0
1658138700000|2022-07-18 10:05:00|1913.9|1911.9|1914.6|1912.6|1914.8|1912.8|1913.8|1911.8|0
1658139000000|2022-07-18 10:10:00|1914.8|1912.8|1915.2|1913.2|1915.2|1913.2|1914.5|1912.5|0
1658139300000|2022-07-18 10:15:00|1921.2|1919.2|1920.7|1918.7|1921.2|1919.2|1919.9|1917.9|0
1658139600000|2022-07-18 10:20:00|1920.6|1918.6|1920.6|1918.6|1921.1|1919.1|1920.3|1918.3|0
1658139900000|2022-07-18 10:25:00|1920.8|1918.8|1920.4|1918.4|1920.8|1918.8|1920.3|1918.3|0
1658140200000|2022-07-18 10:30:00|1920.3|1918.3|1920.3|1918.3|1920.5|1918.5|1920.1|1918.1|0
1658140500000|2022-07-18 10:35:00|1920.1|1918.1|1920|1918|1920.1|1918.1|1919.4|1917.4|0
1658140800000|2022-07-18 10:40:00|1919.7|1917.7|1919.6|1917.6|1920|1918|1919.4|1917.4|0
1658141100000|2022-07-18 10:45:00|1919.5|1917.5|1919.8|1917.8|1919.8|1917.8|1919.4|1917.4|0
1658141400000|2022-07-18 10:50:00|1919.9|1917.9|1919.4|1917.4|1920.1|1918.1|1919.4|1917.4|0
1658141700000|2022-07-18 10:55:00|1919.7|1917.7|1920|1918|1920.7|1918.7|1919.7|1917.7|0
1658142000000|2022-07-18 11:00:00|1919.7|1917.7|1920|1918|1920.2|1918.2|1919.3|1917.3|0
1658142300000|2022-07-18 11:05:00|1920.1|1918.1|1920.8|1918.8|1920.8|1918.8|1920.1|1918.1|0
1658142600000|2022-07-18 11:10:00|1920.7|1918.7|1920|1918|1920.9|1918.9|1920|1918|0
1658142900000|2022-07-18 11:15:00|1920.1|1918.1|1920.7|1918.7|1920.9|1918.9|1920.1|1918.1|0
1658143200000|2022-07-18 11:20:00|1920.5|1918.5|1921.3|1919.3|1921.6|1919.6|1920.5|1918.5|0
1658143500000|2022-07-18 11:25:00|1921.2|1919.2|1921.3|1919.3|1921.5|1919.5|1920.8|1918.8|0
1658143800000|2022-07-18 11:30:00|1921.5|1919.5|1921.2|1919.2|1921.8|1919.8|1921.2|1919.2|0
1658144100000|2022-07-18 11:35:00|1921.1|1919.1|1921.1|1919.1|1921.5|1919.5|1920.8|1918.8|0
1658144400000|2022-07-18 11:40:00|1920.9|1918.9|1921.3|1919.3|1921.3|1919.3|1920.7|1918.7|0
1658144700000|2022-07-18 11:45:00|1921|1919|1921.7|1919.7|1921.7|1919.7|1921|1919|0
1658145000000|2022-07-18 11:50:00|1921.6|1919.6|1921|1919|1921.8|1919.8|1920.7|1918.7|0
1658145300000|2022-07-18 11:55:00|1921.1|1919.1|1921.2|1919.2|1921.3|1919.3|1920.7|1918.7|0
1658145600000|2022-07-18 12:00:00|1921.3|1919.3|1921|1919|1921.7|1919.7|1920.9|1918.9|0
1658145900000|2022-07-18 12:05:00|1921.2|1919.2|1920.8|1918.8|1921.6|1919.6|1920.7|1918.7|0
1658146200000|2022-07-18 12:10:00|1920.7|1918.7|1920.1|1918.1|1920.8|1918.8|1920.1|1918.1|0
1658146500000|2022-07-18 12:15:00|1919.9|1917.9|1918.6|1916.6|1920|1918|1918.3|1916.3|0
1658146800000|2022-07-18 12:20:00|1918.5|1916.5|1918.2|1916.2|1918.9|1916.9|1917.5|1915.5|0
1658147100000|2022-07-18 12:25:00|1918|1916|1916.8|1914.8|1918.2|1916.2|1916.6|1914.6|0
1658147400000|2022-07-18 12:30:00|1917.1|1915.1|1917.9|1915.9|1917.9|1915.9|1917.1|1915.1|0
1658147700000|2022-07-18 12:35:00|1917.8|1915.8|1917.2|1915.2|1918.2|1916.2|1917.2|1915.2|0
1658148000000|2022-07-18 12:40:00|1916.9|1914.9|1917.6|1915.6|1917.6|1915.6|1916.8|1914.8|0
1658148300000|2022-07-18 12:45:00|1917.9|1915.9|1916.8|1914.8|1917.9|1915.9|1916.5|1914.5|0
1658148600000|2022-07-18 12:50:00|1916.9|1914.9|1916.6|1914.6|1917.2|1915.2|1916.5|1914.5|0
1658148900000|2022-07-18 12:55:00|1916.5|1914.5|1917.7|1915.7|1918|1916|1916.5|1914.5|0
1658149200000|2022-07-18 13:00:00|1917.8|1915.8|1917.6|1915.6|1918|1916|1917.3|1915.3|0
1658149500000|2022-07-18 13:05:00|1917.9|1915.9|1917.9|1915.9|1918.3|1916.3|1917.6|1915.6|0
1658149800000|2022-07-18 13:10:00|1917.6|1915.6|1917.2|1915.2|1917.9|1915.9|1916.9|1914.9|0
1658150100000|2022-07-18 13:15:00|1917.3|1915.3|1918|1916|1918|1916|1917.1|1915.1|0
1658150400000|2022-07-18 13:20:00|1917.9|1915.9|1917.7|1915.7|1918|1916|1917.2|1915.2|0
1658150700000|2022-07-18 13:25:00|1917.6|1915.6|1917.8|1915.8|1918.4|1916.4|1917.3|1915.3|0
1658151000000|2022-07-18 13:30:00|1917.9|1915.9|1918.4|1916.4|1919.6|1917.6|1917.3|1915.3|0
1658151300000|2022-07-18 13:35:00|1917.8|1915.8|1918.4|1916.4|1919.5|1917.5|1917.2|1915.2|0
1658151600000|2022-07-18 13:40:00|1918.6|1916.6|1919.4|1917.4|1919.4|1917.4|1916.8|1914.8|0
1658151900000|2022-07-18 13:45:00|1919.3|1917.3|1919.4|1917.4|1920.1|1918.1|1918.4|1916.4|0
1658152200000|2022-07-18 13:50:00|1919.5|1917.5|1919.5|1917.5|1919.9|1917.9|1918.5|1916.5|0
1658152500000|2022-07-18 13:55:00|1919.6|1917.6|1919.3|1917.3|1920.6|1918.6|1919|1917|0
1658152800000|2022-07-18 14:00:00|1919.5|1917.5|1919.3|1917.3|1919.8|1917.8|1917.9|1915.9|0
1658153100000|2022-07-18 14:05:00|1919|1917|1918.5|1916.5|1919.2|1917.2|1917.5|1915.5|0
1658153400000|2022-07-18 14:10:00|1918.8|1916.8|1917.7|1915.7|1918.8|1916.8|1916.3|1914.3|0
1658153700000|2022-07-18 14:15:00|1917.8|1915.8|1918.2|1916.2|1918.8|1916.8|1917.3|1915.3|0
1658154000000|2022-07-18 14:20:00|1918.4|1916.4|1918.2|1916.2|1919.1|1917.1|1917.9|1915.9|0
1658154300000|2022-07-18 14:25:00|1918.1|1916.1|1918.2|1916.2|1918.4|1916.4|1917.1|1915.1|0
1658154600000|2022-07-18 14:30:00|1918.1|1916.1|1918.9|1916.9|1919.5|1917.5|1918.1|1916.1|0
1658154900000|2022-07-18 14:35:00|1919|1917|1918.5|1916.5|1919.2|1917.2|1917.5|1915.5|0
1658155200000|2022-07-18 14:40:00|1918.7|1916.7|1918.1|1916.1|1919|1917|1917.8|1915.8|0
1658155500000|2022-07-18 14:45:00|1917.8|1915.8|1916.5|1914.5|1918.1|1916.1|1915.8|1913.8|0
1658155800000|2022-07-18 14:50:00|1916.8|1914.8|1916.7|1914.7|1916.9|1914.9|1915.8|1913.8|0
1658156100000|2022-07-18 14:55:00|1916.6|1914.6|1917|1915|1918|1916|1916.3|1914.3|0
1658156400000|2022-07-18 15:00:00|1917.3|1915.3|1916.9|1914.9|1917.4|1915.4|1916.2|1914.2|0
1658156700000|2022-07-18 15:05:00|1917|1915|1915.9|1913.9|1917.3|1915.3|1915.6|1913.6|0
1658157000000|2022-07-18 15:10:00|1916|1914|1916.3|1914.3|1916.4|1914.4|1915.3|1913.3|0
1658157300000|2022-07-18 15:15:00|1910.3|1908.3|1911.3|1909.3|1911.4|1909.4|1909.8|1907.8|0
1658157600000|2022-07-18 15:20:00|1911|1909|1911.3|1909.3|1911.5|1909.5|1910.7|1908.7|0
1658157900000|2022-07-18 15:25:00|1911.2|1909.2|1911.4|1909.4|1911.8|1909.8|1911.1|1909.1|0
1658158200000|2022-07-18 15:30:00|1917.4|1915.4|1918.5|1916.5|1918.9|1916.9|1916.9|1914.9|0
1658158500000|2022-07-18 15:35:00|1918.4|1916.4|1919.6|1917.6|1919.6|1917.6|1918.4|1916.4|0
1658158800000|2022-07-18 15:40:00|1919.9|1917.9|1920.6|1918.6|1920.8|1918.8|1919.5|1917.5|0
1658159100000|2022-07-18 15:45:00|1920.7|1918.7|1920.1|1918.1|1921|1919|1920.1|1918.1|0
1658159400000|2022-07-18 15:50:00|1920.2|1918.2|1920.3|1918.3|1920.6|1918.6|1919.8|1917.8|0
1658159700000|2022-07-18 15:55:00|1920.1|1918.1|1920.3|1918.3|1920.7|1918.7|1919.9|1917.9|0
1658160000000|2022-07-18 16:00:00|1920.4|1918.4|1920.2|1918.2|1920.4|1918.4|1920.2|1918.2|0
1658160300000|2022-07-18 16:05:00|1919.9|1917.9|1920.5|1918.5|1920.8|1918.8|1919.8|1917.8|0
1658160600000|2022-07-18 16:10:00|1920.4|1918.4|1921.1|1919.1|1921.8|1919.8|1920.4|1918.4|0
1658160900000|2022-07-18 16:15:00|1921.2|1919.2|1920.4|1918.4|1921.3|1919.3|1920|1918|0
1658161200000|2022-07-18 16:20:00|1920.3|1918.3|1920.5|1918.5|1920.5|1918.5|1920.1|1918.1|0
1658161500000|2022-07-18 16:25:00|1920.4|1918.4|1920.6|1918.6|1920.7|1918.7|1920|1918|0
1658161800000|2022-07-18 16:30:00|1920.7|1918.7|1920.6|1918.6|1921|1919|1920.5|1918.5|0
1658162100000|2022-07-18 16:35:00|1920.7|1918.7|1921|1919|1921.4|1919.4|1920.6|1918.6|0
1658162400000|2022-07-18 16:40:00|1921.2|1919.2|1921|1919|1921.4|1919.4|1921|1919|0
1658162700000|2022-07-18 16:45:00|1920.9|1918.9|1920.3|1918.3|1921|1919|1920.2|1918.2|0
1658163000000|2022-07-18 16:50:00|1920.2|1918.2|1918.6|1916.6|1920.3|1918.3|1918.6|1916.6|0
1658163300000|2022-07-18 16:55:00|1918.5|1916.5|1917.9|1915.9|1918.6|1916.6|1917.8|1915.8|0
1658163600000|2022-07-18 17:00:00|1912.1|1910.1|1913|1911|1913.1|1911.1|1911.7|1909.7|0
1658163900000|2022-07-18 17:05:00|1912.9|1910.9|1912.9|1910.9|1913|1911|1912.3|1910.3|0
1658164200000|2022-07-18 17:10:00|1912.6|1910.6|1912.9|1910.9|1913|1911|1912.2|1910.2|0
1658164500000|2022-07-18 17:15:00|1912.8|1910.8|1911.2|1909.2|1912.9|1910.9|1911|1909|0
1658164800000|2022-07-18 17:20:00|1911.5|1909.5|1911.2|1909.2|1911.5|1909.5|1910.5|1908.5|0
1658165100000|2022-07-18 17:25:00|1911.3|1909.3|1912.3|1910.3|1912.3|1910.3|1911.2|1909.2|0
1658165400000|2022-07-18 17:30:00|1917.8|1915.8|1915|1913|1917.8|1915.8|1915|1913|0
1658165700000|2022-07-18 17:35:00|1914.9|1912.9|1914|1912|1915.4|1913.4|1913.3|1911.3|0
1658166000000|2022-07-18 17:40:00|1914.3|1912.3|1913.5|1911.5|1914.4|1912.4|1913.3|1911.3|0
1658166300000|2022-07-18 17:45:00|1913.6|1911.6|1911.9|1909.9|1913.6|1911.6|1911.8|1909.8|0
1658166600000|2022-07-18 17:50:00|1911.8|1909.8|1911.7|1909.7|1912.3|1910.3|1911.6|1909.6|0
1658166900000|2022-07-18 17:55:00|1911.6|1909.6|1908.4|1906.4|1911.7|1909.7|1908|1906|0
1658167200000|2022-07-18 18:00:00|1908.3|1906.3|1908.7|1906.7|1909.1|1907.1|1907.7|1905.7|0
1658167500000|2022-07-18 18:05:00|1908.8|1906.8|1908.2|1906.2|1908.8|1906.8|1907.8|1905.8|0
1658167800000|2022-07-18 18:10:00|1908.1|1906.1|1908.5|1906.5|1909.1|1907.1|1907.7|1905.7|0
1658168100000|2022-07-18 18:15:00|1908.7|1906.7|1909.6|1907.6|1909.9|1907.9|1908.3|1906.3|0
1658168400000|2022-07-18 18:20:00|1909.4|1907.4|1908.2|1906.2|1909.7|1907.7|1907.9|1905.9|0
1658168700000|2022-07-18 18:25:00|1908.1|1906.1|1906.7|1904.7|1908.2|1906.2|1906.4|1904.4|0
1658169000000|2022-07-18 18:30:00|1906.8|1904.8|1907.7|1905.7|1907.8|1905.8|1906.4|1904.4|0
1658169300000|2022-07-18 18:35:00|1907.6|1905.6|1908.5|1906.5|1909.2|1907.2|1907.4|1905.4|0
1658169600000|2022-07-18 18:40:00|1908.3|1906.3|1905.9|1903.9|1908.5|1906.5|1905.6|1903.6|0
1658169900000|2022-07-18 18:45:00|1906|1904|1906.3|1904.3|1906.4|1904.4|1905.3|1903.3|0
1658170200000|2022-07-18 18:50:00|1906|1904|1904.6|1902.6|1906.3|1904.3|1903.8|1901.8|0
1658170500000|2022-07-18 18:55:00|1904.5|1902.5|1903.8|1901.8|1904.7|1902.7|1903.5|1901.5|0
1658170800000|2022-07-18 19:00:00|1903.5|1901.5|1903.6|1901.6|1904.3|1902.3|1902.8|1900.8|0
1658171100000|2022-07-18 19:05:00|1903.7|1901.7|1905.3|1903.3|1905.7|1903.7|1903.6|1901.6|0
1658171400000|2022-07-18 19:10:00|1905.4|1903.4|1905.2|1903.2|1905.7|1903.7|1903.9|1901.9|0
1658171700000|2022-07-18 19:15:00|1905.3|1903.3|1906.6|1904.6|1906.6|1904.6|1905.2|1903.2|0
1658172000000|2022-07-18 19:20:00|1906.5|1904.5|1905.5|1903.5|1907|1905|1905.2|1903.2|0
1658172300000|2022-07-18 19:25:00|1905.6|1903.6|1903|1901|1905.9|1903.9|1903|1901|0
1658172600000|2022-07-18 19:30:00|1902.8|1900.8|1901.8|1899.8|1903|1901|1901.1|1899.1|0
1658172900000|2022-07-18 19:35:00|1901.9|1899.9|1900.3|1898.3|1902.5|1900.5|1899.9|1897.9|0
1658173200000|2022-07-18 19:40:00|1900.6|1898.6|1900|1898|1901|1899|1899.6|1897.6|0
1658173500000|2022-07-18 19:45:00|1899.9|1897.9|1898.7|1896.7|1899.9|1897.9|1898.4|1896.4|0
1658173800000|2022-07-18 19:50:00|1898.6|1896.6|1902.3|1900.3|1902.3|1900.3|1898.3|1896.3|0
1658174100000|2022-07-18 19:55:00|1902.2|1900.2|1901.3|1899.3|1902.3|1900.3|1900.2|1898.2|0
1658174400000|2022-07-18 20:00:00|1901.4|1899.4|1901.1|1899.1|1902.6|1900.6|1900.7|1898.7|0
1658174700000|2022-07-18 20:05:00|1901.2|1899.2|1901.9|1899.9|1902.3|1900.3|1901.2|1899.2|0
1658175000000|2022-07-18 20:10:00|1902|1900|1901.9|1899.9|1902.3|1900.3|1901.6|1899.6|0
1658175300000|2022-07-18 20:15:00|1902|1900|1902|1900|1902|1900|1901.9|1899.9|0
1658175600000|2022-07-18 20:20:00|1901.8|1899.8|1902|1900|1902.3|1900.3|1901.8|1899.8|0
1658175900000|2022-07-18 20:25:00|1902.1|1900.1|1902.3|1900.3|1902.3|1900.3|1902|1900|0
1658176200000|2022-07-18 20:30:00|1902.2|1900.2|1902.1|1900.1|1902.3|1900.3|1901.9|1899.9|0
1658176500000|2022-07-18 20:35:00|1902.2|1900.2|1902|1900|1902.2|1900.2|1902|1900|0
1658176800000|2022-07-18 20:40:00|1902.3|1900.3|1902.5|1900.5|1902.6|1900.6|1902.2|1900.2|0
1658177100000|2022-07-18 20:45:00|1902.6|1900.6|1902.1|1900.1|1902.6|1900.6|1901.9|1899.9|0
1658177400000|2022-07-18 20:50:00|1901.9|1899.9|1902.3|1900.3|1902.3|1900.3|1901.9|1899.9|0
1658177700000|2022-07-18 20:55:00|1902.4|1900.4|1902.1|1900.1|1902.9|1900.9|1902|1900|0
1658178000000|2022-07-18 21:00:00|1901.9|1899.9|1901.9|1899.9|1902|1900|1901.6|1899.6|0
1658178300000|2022-07-18 21:05:00|1902|1900|1902|1900|1902.1|1900.1|1902|1900|0
1658178600000|2022-07-18 21:10:00|1901.9|1899.9|1901.8|1899.8|1901.9|1899.9|1901.8|1899.8|0
1658178900000|2022-07-18 21:15:00|1901.7|1899.7|1901.4|1899.4|1901.7|1899.7|1901.4|1899.4|0
1658179200000|2022-07-18 21:20:00|1901.5|1899.5|1902.1|1900.1|1902.1|1900.1|1901.5|1899.5|0
1658179500000|2022-07-18 21:25:00|1902|1900|1902|1900|1902.1|1900.1|1901.9|1899.9|0
1658180100000|2022-07-18 21:35:00|1901.9|1899.9|1902|1900|1902|1900|1901.9|1899.9|0
1658180400000|2022-07-18 21:40:00|1901.9|1899.9|1902|1900|1902|1900|1901.9|1899.9|0
1658180700000|2022-07-18 21:45:00|1901.9|1899.9|1902.1|1900.1|1902.1|1900.1|1901.9|1899.9|0
1658181000000|2022-07-18 21:50:00|1902|1900|1902.1|1900.1|1902.1|1900.1|1902|1900|0
1658181300000|2022-07-18 21:55:00|1902|1900|1902|1900|1902.2|1900.2|1901.9|1899.9|0
1658181600000|2022-07-18 22:00:00|1901.7|1899.7|1901.2|1899.2|1903|1901|1901.2|1899.2|0
1658181900000|2022-07-18 22:05:00|1901|1899|1901|1899|1901.2|1899.2|1901|1899|0
1658182200000|2022-07-18 22:10:00|1901.1|1899.1|1900.9|1898.9|1901.5|1899.5|1900.7|1898.7|0
1658182500000|2022-07-18 22:15:00|1900.7|1898.7|1900.8|1898.8|1900.9|1898.9|1900.3|1898.3|0
1658182800000|2022-07-18 22:20:00|1901|1899|1901|1899|1901.2|1899.2|1901|1899|0
1658183100000|2022-07-18 22:25:00|1901.2|1899.2|1901|1899|1901.3|1899.3|1900.8|1898.8|0
1658183400000|2022-07-18 22:30:00|1900.7|1898.7|1900.2|1898.2|1900.7|1898.7|1900.2|1898.2|0
1658183700000|2022-07-18 22:35:00|1900.4|1898.4|1901.3|1899.3|1901.3|1899.3|1900.4|1898.4|0
1658184000000|2022-07-18 22:40:00|1901.2|1899.2|1901.3|1899.3|1901.3|1899.3|1901.2|1899.2|0
1658184300000|2022-07-18 22:45:00|1901.2|1899.2|1901.2|1899.2|1901.3|1899.3|1901.2|1899.2|0
1658184600000|2022-07-18 22:50:00|1901.3|1899.3|1901.2|1899.2|1901.3|1899.3|1901.2|1899.2|0
1658184900000|2022-07-18 22:55:00|1901|1899|1900.6|1898.6|1901|1899|1900.6|1898.6|0
1658185200000|2022-07-18 23:00:00|1900.4|1898.4|1899.6|1897.6|1900.6|1898.6|1899.6|1897.6|0
1658185500000|2022-07-18 23:05:00|1899.5|1897.5|1899.2|1897.2|1899.5|1897.5|1898.6|1896.6|0
1658185800000|2022-07-18 23:10:00|1899.3|1897.3|1899.2|1897.2|1899.3|1897.3|1899.2|1897.2|0
1658186100000|2022-07-18 23:15:00|1899.3|1897.3|1899.4|1897.4|1899.9|1897.9|1899.1|1897.1|0
1658186400000|2022-07-18 23:20:00|1899.6|1897.6|1900.5|1898.5|1900.5|1898.5|1899.6|1897.6|0
1658186700000|2022-07-18 23:25:00|1900.3|1898.3|1899.2|1897.2|1900.4|1898.4|1898.7|1896.7|0
1658187000000|2022-07-18 23:30:00|1899.3|1897.3|1901.6|1899.6|1902.9|1900.9|1899.3|1897.3|0
1658187300000|2022-07-18 23:35:00|1901.8|1899.8|1901.3|1899.3|1902.2|1900.2|1900.4|1898.4|0
1658187600000|2022-07-18 23:40:00|1901.2|1899.2|1900.5|1898.5|1901.6|1899.6|1899.3|1897.3|0
1658187900000|2022-07-18 23:45:00|1900.3|1898.3|1898.8|1897.6|1901.3|1900.1|1898.8|1897.5|1424
1658188200000|2022-07-18 23:50:00|1899.3|1898.1|1902.3|1901.1|1902.8|1901.6|1898.8|1897.6|490
1658188500000|2022-07-18 23:55:00|1901.8|1900.6|1904.8|1903.6|1904.8|1903.6|1901.8|1900.6|274
1658188800000|2022-07-19 00:00:00|1904.6|1903.8|1898.1|1897.3|1906.3|1905.5|1897.1|1896.3|3158
1658189100000|2022-07-19 00:05:00|1897.6|1896.8|1898.1|1897.3|1898.1|1897.3|1895.1|1894.3|1375
1658189400000|2022-07-19 00:10:00|1897.6|1896.8|1897.1|1896.3|1899.1|1898.3|1896.6|1895.8|664
1658189700000|2022-07-19 00:15:00|1896.6|1895.8|1897.1|1896.3|1899.1|1898.3|1896.1|1895.3|715
1658190000000|2022-07-19 00:20:00|1896.6|1895.8|1897.1|1896.3|1897.6|1896.8|1895.6|1894.8|424
1658190300000|2022-07-19 00:25:00|1897.3|1896.5|1895.6|1894.8|1897.3|1896.5|1895.6|1894.8|350
1658190600000|2022-07-19 00:30:00|1895.1|1894.3|1890.3|1889.5|1895.6|1894.8|1889.6|1888.8|899
1658190900000|2022-07-19 00:35:00|1890.6|1889.8|1890.8|1890|1891.1|1890.3|1889.1|1888.3|576
1658191200000|2022-07-19 00:40:00|1890.6|1889.8|1891.6|1890.8|1891.6|1890.8|1890.1|1889.3|259
1658191500000|2022-07-19 00:45:00|1891.3|1890.5|1891.1|1890.3|1891.6|1890.8|1890.6|1889.8|292
1658191800000|2022-07-19 00:50:00|1891.6|1890.8|1894.6|1893.8|1894.6|1893.8|1891.1|1890.3|338
1658192100000|2022-07-19 00:55:00|1894.1|1893.3|1896.1|1895.3|1896.3|1895.5|1894.1|1893.3|255
1658192400000|2022-07-19 01:00:00|1895.6|1894.8|1898.1|1897.3|1898.1|1897.3|1894.6|1893.8|746
1658192700000|2022-07-19 01:05:00|1898.3|1897.5|1897.6|1896.8|1898.6|1897.8|1897.1|1896.3|202
1658193000000|2022-07-19 01:10:00|1897.3|1896.5|1899.1|1898.3|1899.6|1898.8|1897.3|1896.5|368
1658193300000|2022-07-19 01:15:00|1898.8|1898|1898.6|1897.8|1899.1|1898.3|1898.1|1897.3|205
1658193600000|2022-07-19 01:20:00|1899.1|1898.3|1900.1|1899.3|1900.6|1899.8|1898.6|1897.8|410
1658193900000|2022-07-19 01:25:00|1899.6|1898.8|1902.1|1901.3|1902.1|1901.3|1899.6|1898.8|322
1658194200000|2022-07-19 01:30:00|1901.6|1900.8|1903.8|1903|1904.1|1903.3|1901.6|1900.8|636
1658194500000|2022-07-19 01:35:00|1904.1|1903.3|1905.1|1904.3|1905.6|1904.8|1903.6|1902.8|628
1658194800000|2022-07-19 01:40:00|1904.6|1903.8|1904.6|1903.8|1905.6|1904.8|1904.6|1903.8|500
1658195100000|2022-07-19 01:45:00|1904.1|1903.3|1904.6|1903.8|1905.1|1904.3|1902.6|1901.8|476
1658195400000|2022-07-19 01:50:00|1904.8|1904|1904.6|1903.8|1905.1|1904.3|1904.6|1903.8|238
1658195700000|2022-07-19 01:55:00|1904.1|1903.3|1901.1|1900.3|1904.1|1903.3|1901.1|1900.3|399
1658196000000|2022-07-19 02:00:00|1901.6|1900.8|1901.1|1900.3|1902.6|1901.8|1900.6|1899.8|417
1658196300000|2022-07-19 02:05:00|1900.6|1899.8|1901.1|1900.3|1901.1|1900.3|1899.8|1899|437
1658196600000|2022-07-19 02:10:00|1900.6|1899.8|1900.1|1899.3|1900.6|1899.8|1900.1|1899.3|200
1658196900000|2022-07-19 02:15:00|1900.3|1899.5|1899.6|1898.8|1901.1|1900.3|1899.6|1898.8|250
1658197200000|2022-07-19 02:20:00|1899.1|1898.3|1899.6|1898.8|1899.6|1898.8|1899.1|1898.3|333
1658197500000|2022-07-19 02:25:00|1899.1|1898.3|1899.6|1898.8|1899.6|1898.8|1899.1|1898.3|189
1658197800000|2022-07-19 02:30:00|1899.1|1898.3|1899.1|1898.3|1899.6|1898.8|1898.6|1897.8|190
1658198100000|2022-07-19 02:35:00|1898.6|1897.8|1899.6|1898.8|1899.6|1898.8|1898.6|1897.8|99
1658198400000|2022-07-19 02:40:00|1900.1|1899.3|1899.6|1898.8|1900.1|1899.3|1899.1|1898.3|96
1658198700000|2022-07-19 02:45:00|1899.1|1898.3|1899.6|1898.8|1900.1|1899.3|1899.1|1898.3|89
1658199000000|2022-07-19 02:50:00|1900.1|1899.3|1901.4|1900.6|1902.4|1901.6|1899.6|1898.8|174
1658199300000|2022-07-19 02:55:00|1900.9|1900.1|1902.4|1901.6|1902.4|1901.6|1900.9|1900.1|76
1658199600000|2022-07-19 03:00:00|1902.1|1901.3|1902.4|1901.6|1902.9|1902.1|1901.9|1901.1|67
1658199900000|2022-07-19 03:05:00|1902.9|1902.1|1902.9|1902.1|1902.9|1902.1|1902.9|1902.1|48
1658200200000|2022-07-19 03:10:00|1902.4|1901.6|1901.4|1900.6|1902.4|1901.6|1901.4|1900.6|182
1658200500000|2022-07-19 03:15:00|1901.9|1901.1|1902.9|1902.1|1902.9|1902.1|1901.4|1900.6|166
1658200800000|2022-07-19 03:20:00|1902.4|1901.6|1901.9|1901.1|1902.4|1901.6|1901.9|1901.1|76
1658201100000|2022-07-19 03:25:00|1902.4|1901.6|1902.4|1901.6|1902.4|1901.6|1901.4|1900.6|184
1658201400000|2022-07-19 03:30:00|1902.1|1901.3|1900.9|1900.1|1902.9|1902.1|1900.4|1899.6|435
1658201700000|2022-07-19 03:35:00|1900.6|1899.8|1900.4|1899.6|1901.4|1900.6|1900.4|1899.6|204
1658202000000|2022-07-19 03:40:00|1900.9|1900.1|1900.4|1899.6|1900.9|1900.1|1899.9|1899.1|89
1658202300000|2022-07-19 03:45:00|1900.9|1900.1|1900.9|1900.1|1901.4|1900.6|1900.4|1899.6|195
1658202600000|2022-07-19 03:50:00|1901.4|1900.6|1901.4|1900.6|1901.4|1900.6|1900.9|1900.1|118
1658202900000|2022-07-19 03:55:00|1901.9|1901.1|1902.4|1901.6|1902.4|1901.6|1901.4|1900.6|414
1658203200000|2022-07-19 04:00:00|||||||||129
1658203500000|2022-07-19 04:05:00|1902.9|1902.1|1902.4|1901.6|1902.9|1902.1|1902.4|1901.6|185
1658203800000|2022-07-19 04:10:00|1902.9|1902.1|1902.9|1902.1|1903.4|1902.6|1902.9|1902.1|149
1658204100000|2022-07-19 04:15:00|1903.4|1902.6|1902.9|1902.1|1903.4|1902.6|1902.4|1901.6|464
1658204400000|2022-07-19 04:20:00|1903.4|1902.6|1902.4|1901.6|1903.4|1902.6|1902.4|1901.6|172
1658204700000|2022-07-19 04:25:00|1901.9|1901.1|1901.9|1901.1|1902.4|1901.6|1901.4|1900.6|253
1658205000000|2022-07-19 04:30:00|1902.4|1901.6|1902.9|1902.1|1902.9|1902.1|1901.9|1901.1|192
1658205300000|2022-07-19 04:35:00|1903.4|1902.6|1903.9|1903.1|1903.9|1903.1|1903.4|1902.6|321
1658205600000|2022-07-19 04:40:00|1903.4|1902.6|1902.9|1902.1|1903.4|1902.6|1902.9|1902.1|264
1658205900000|2022-07-19 04:45:00|1902.4|1901.6|1902.9|1902.1|1902.9|1902.1|1902.4|1901.6|90
1658206200000|2022-07-19 04:50:00|1902.4|1901.6|1901.9|1901.1|1902.4|1901.6|1901.9|1901.1|182
1658206500000|2022-07-19 04:55:00|1901.4|1900.6|1900.9|1900.1|1901.9|1901.1|1900.9|1900.1|306
1658206800000|2022-07-19 05:00:00|1900.4|1899.6|1899.9|1899.1|1900.9|1900.1|1899.6|1898.8|274
1658207100000|2022-07-19 05:05:00|1900.4|1899.6|1900.9|1900.1|1900.9|1900.1|1899.9|1899.1|331
1658207400000|2022-07-19 05:10:00|1901.4|1900.6|1901.9|1901.1|1901.9|1901.1|1901.4|1900.6|185
1658207700000|2022-07-19 05:15:00|1901.4|1900.6|1901.9|1901.1|1901.9|1901.1|1901.4|1900.6|316
1658208000000|2022-07-19 05:20:00|1901.4|1900.6|1902.4|1901.6|1902.4|1901.6|1901.4|1900.6|263
1658208300000|2022-07-19 05:25:00|1901.9|1901.1|1900.9|1900.1|1902.9|1902.1|1900.9|1900.1|491
1658208600000|2022-07-19 05:30:00|1901.4|1900.6|1901.9|1901.1|1901.9|1901.1|1900.9|1900.1|440
1658208900000|2022-07-19 05:35:00|1902.4|1901.6|1902.9|1902.1|1902.9|1902.1|1901.9|1901.1|447
1658209200000|2022-07-19 05:40:00|1902.4|1901.6|1902.4|1901.6|1902.4|1901.6|1901.9|1901.1|360
1658209500000|2022-07-19 05:45:00|1901.9|1901.1|1902.4|1901.6|1902.4|1901.6|1901.9|1901.1|258
1658209800000|2022-07-19 05:50:00|1902.9|1902.1|1902.4|1901.6|1902.9|1902.1|1902.4|1901.6|255
1658210100000|2022-07-19 05:55:00|1901.9|1901.1|1901.9|1901.1|1902.9|1902.1|1901.9|1901.1|2002
1658210400000|2022-07-19 06:00:00|1902.4|1901.6|1901.9|1901.1|1902.4|1901.6|1899.9|1899.1|2326
1658210700000|2022-07-19 06:05:00|1901.4|1900.6|1902.5|1900.5|1902.5|1901.6|1901.4|1900.5|321
1658211000000|2022-07-19 06:10:00|1902.6|1900.6|1900.4|1898.4|1903.5|1901.5|1900.2|1898.2|1
1658211300000|2022-07-19 06:15:00|1900.6|1898.6|1899.7|1897.7|1900.6|1898.6|1899.7|1897.7|233
1658211600000|2022-07-19 06:20:00|1899.8|1897.8|1899.7|1897.7|1900.1|1898.1|1899.4|1897.4|0
1658211900000|2022-07-19 06:25:00|1899.4|1897.4|1900.2|1898.2|1900.3|1898.3|1899.3|1897.3|0
1658212200000|2022-07-19 06:30:00|1900.3|1898.3|1900.1|1898.1|1900.5|1898.5|1899.3|1897.3|0
1658212500000|2022-07-19 06:35:00|1899.9|1897.9|1900.3|1898.3|1900.4|1898.4|1899.6|1897.6|0
1658212800000|2022-07-19 06:40:00|1900.1|1898.1|1900.4|1898.4|1900.7|1898.7|1900.1|1898.1|0
1658213100000|2022-07-19 06:45:00|1900.6|1898.6|1899.8|1897.8|1900.7|1898.7|1899.8|1897.8|0
1658213400000|2022-07-19 06:50:00|1899.6|1897.6|1899.1|1897.1|1899.8|1897.8|1899|1897|0
1658213700000|2022-07-19 06:55:00|1899.2|1897.2|1899.4|1897.4|1899.8|1897.8|1898.5|1896.5|0
1658214000000|2022-07-19 07:00:00|1899.6|1897.6|1902.5|1900.5|1902.9|1900.9|1898.1|1896.1|0
1658214300000|2022-07-19 07:05:00|1902.6|1900.6|1903.4|1901.4|1905.1|1903.1|1902.6|1900.6|0
1658214600000|2022-07-19 07:10:00|1903.7|1901.7|1903.4|1901.4|1904.1|1902.1|1902.7|1900.7|0
1658214900000|2022-07-19 07:15:00|1903.7|1901.7|1903.1|1901.1|1904.1|1902.1|1902.8|1900.8|0
1658215200000|2022-07-19 07:20:00|1903.3|1901.3|1902.7|1900.7|1904.1|1902.1|1902.4|1900.4|0
1658215500000|2022-07-19 07:25:00|1902.9|1900.9|1903.9|1901.9|1904.2|1902.2|1902.7|1900.7|0
1658215800000|2022-07-19 07:30:00|1903.8|1901.8|1902.6|1901.4|1904.3|1903.1|1902.1|1900.9|619
1658216100000|2022-07-19 07:35:00|1902.1|1900.9|1903.6|1902.4|1904.1|1902.9|1902.1|1900.9|148
1658216400000|2022-07-19 07:40:00|1903.3|1902.1|1900.6|1899.4|1903.3|1902.1|1900.1|1898.9|190
1658216700000|2022-07-19 07:45:00|1901.1|1899.9|1903.1|1901.9|1903.6|1902.4|1900.6|1899.4|89
1658217000000|2022-07-19 07:50:00|1903.3|1902.1|1901.6|1900.4|1903.6|1902.4|1901.6|1900.4|51
1658217300000|2022-07-19 07:55:00|1901.1|1899.9|1901.8|1900.6|1902.1|1900.9|1900.6|1899.4|80
1658217600000|2022-07-19 08:00:00|1902.1|1900.9|1901.1|1899.9|1902.6|1901.4|1901.1|1899.9|55
1658217900000|2022-07-19 08:05:00|1901.6|1900.4|1901.6|1900.4|1902.3|1901.1|1900.6|1899.4|99
1658218200000|2022-07-19 08:10:00|1902.1|1900.9|1901.6|1900.4|1902.1|1900.9|1901.1|1899.9|105
1658218500000|2022-07-19 08:15:00|1901.1|1899.9|1900.6|1899.4|1901.6|1900.4|1900.6|1899.4|23
1658218800000|2022-07-19 08:20:00|1900.8|1899.6|1901.6|1900.4|1902.1|1900.9|1900.6|1899.4|117
1658219100000|2022-07-19 08:25:00|1901.8|1900.6|1901.1|1899.9|1902.1|1900.9|1901.1|1899.9|29
1658219400000|2022-07-19 08:30:00|1900.6|1899.4|1903.1|1901.9|1903.1|1901.9|1900.6|1899.4|72
1658219700000|2022-07-19 08:35:00|1902.6|1901.4|1903.3|1902.1|1904.6|1903.4|1902.6|1901.4|65
1658220000000|2022-07-19 08:40:00|1903.6|1902.4|1904.1|1902.9|1904.1|1902.9|1903.6|1902.4|41
1658220300000|2022-07-19 08:45:00|1903.6|1902.4|1903.6|1902.4|1904.1|1902.9|1903.6|1902.4|75
1658220600000|2022-07-19 08:50:00|1903.3|1902.1|1903.1|1901.9|1903.6|1902.4|1902.6|1901.4|39
1658220900000|2022-07-19 08:55:00|1903.6|1902.4|1904.6|1903.4|1905.1|1903.9|1903.6|1902.4|75
1658221200000|2022-07-19 09:00:00|1904.3|1903.1|1905.1|1903.9|1905.8|1904.6|1904.1|1902.9|69
1658221500000|2022-07-19 09:05:00|1904.8|1903.6|1904.6|1903.4|1905.6|1904.4|1904.6|1903.4|28
1658221800000|2022-07-19 09:10:00|1904.3|1903.1|1906.1|1904.9|1906.1|1904.9|1904.1|1902.9|56
1658222100000|2022-07-19 09:15:00|1905.8|1904.6|1905.1|1903.9|1906.1|1904.9|1904.8|1903.6|52
1658222400000|2022-07-19 09:20:00|1905.3|1904.1|1906.6|1905.4|1907.1|1905.9|1905.1|1903.9|56
1658222700000|2022-07-19 09:25:00|1906.8|1905.6|1907.1|1905.9|1907.1|1905.9|1906.6|1905.4|8
1658223000000|2022-07-19 09:30:00|1907.6|1906.4|1907.6|1906.4|1908.1|1906.9|1907.1|1905.9|84
1658223300000|2022-07-19 09:35:00|1908.1|1906.9|1908.1|1906.9|1908.1|1906.9|1907.6|1906.4|89
1658223600000|2022-07-19 09:40:00|1908.6|1907.4|1908.6|1907.4|1908.6|1907.4|1908.1|1906.9|69
1658223900000|2022-07-19 09:45:00|1908.1|1906.9|1908.6|1907.4|1908.6|1907.4|1907.6|1906.4|49
1658224200000|2022-07-19 09:50:00|1909.1|1907.9|1908.6|1907.4|1909.1|1907.9|1908.6|1907.4|51
1658224500000|2022-07-19 09:55:00|1908.3|1907.1|1907.6|1906.4|1908.3|1907.1|1907.6|1906.4|117
1658224800000|2022-07-19 10:00:00|1908.1|1906.9|1908.1|1906.9|1908.1|1906.9|1907.6|1906.4|61
1658225100000|2022-07-19 10:05:00|1908.6|1907.4|1908.6|1907.4|1909.1|1907.9|1908.1|1906.9|113
1658225400000|2022-07-19 10:10:00|1908.8|1907.6|1910.1|1908.9|1910.1|1908.9|1908.6|1907.4|100
1658225700000|2022-07-19 10:15:00|1909.8|1908.6|1908.8|1907.6|1909.8|1908.6|1908.6|1907.4|35
1658226000000|2022-07-19 10:20:00|1908.6|1907.4|1909.1|1907.9|1909.6|1908.4|1908.6|1907.4|11
1658226300000|2022-07-19 10:25:00|1908.3|1907.1|1909.1|1907.9|1909.6|1908.4|1908.1|1906.9|112
1658226600000|2022-07-19 10:30:00|1909.6|1908.4|1909.6|1908.4|1910.1|1908.9|1909.1|1907.9|33
1658226900000|2022-07-19 10:35:00|1909.8|1908.6|1910.6|1909.4|1910.6|1909.4|1909.6|1908.4|126
1658227200000|2022-07-19 10:40:00|1910.1|1908.9|1909.6|1908.4|1910.6|1909.4|1909.6|1908.4|62
1658227500000|2022-07-19 10:45:00|1909.8|1908.6|1909.1|1907.9|1910.1|1908.9|1909.1|1907.9|38
1658227800000|2022-07-19 10:50:00|1908.8|1907.6|1909.6|1908.4|1909.6|1908.4|1908.6|1907.4|76
1658228100000|2022-07-19 10:55:00|1909.3|1908.1|1908.6|1907.4|1909.6|1908.4|1908.6|1907.4|29
1658228400000|2022-07-19 11:00:00|1908.3|1907.1|1907.8|1906.6|1908.6|1907.4|1907.6|1906.4|54
1658228700000|2022-07-19 11:05:00|1907.6|1906.4|1907.6|1906.4|1908.1|1906.9|1907.6|1906.4|14
1658229000000|2022-07-19 11:10:00|1908.1|1906.9|1908.6|1907.4|1908.6|1907.4|1907.6|1906.4|24
1658229300000|2022-07-19 11:15:00|1908.8|1907.6|1907.6|1906.4|1909.1|1907.9|1907.6|1906.4|40
1658229600000|2022-07-19 11:20:00|1907.8|1906.6|1907.6|1906.4|1907.8|1906.6|1907.1|1905.9|43
1658229900000|2022-07-19 11:25:00|1907.8|1906.6|1908.6|1907.4|1908.6|1907.4|1907.6|1906.4|41
1658230200000|2022-07-19 11:30:00|1908.8|1907.6|1908.1|1906.9|1909.1|1907.9|1907.6|1906.4|30
1658230500000|2022-07-19 11:35:00|1908.6|1907.4|1908.1|1906.9|1908.6|1907.4|1907.6|1906.4|22
1658230800000|2022-07-19 11:40:00|1907.6|1906.4|1907.1|1905.9|1907.8|1906.6|1907.1|1905.9|92
1658231100000|2022-07-19 11:45:00|1907.6|1906.4|1907.3|1906.1|1907.6|1906.4|1907.1|1905.9|13
1658231400000|2022-07-19 11:50:00|1907.6|1906.4|1908.6|1907.4|1909.1|1907.9|1907.6|1906.4|14
1658231700000|2022-07-19 11:55:00|1908.8|1907.6|1908.8|1907.6|1909.1|1907.9|1908.6|1907.4|19
1658232000000|2022-07-19 12:00:00|1909.1|1907.9|1909.1|1907.9|1909.6|1908.4|1908.6|1907.4|51
1658232300000|2022-07-19 12:05:00|1909.6|1908.4|1909.1|1907.9|1909.6|1908.4|1909.1|1907.9|33
1658232600000|2022-07-19 12:10:00|1908.6|1907.4|1908.6|1907.4|1909.1|1907.9|1908.1|1906.9|38
1658232900000|2022-07-19 12:15:00|1909.1|1907.9|1908.6|1907.4|1909.6|1908.4|1908.6|1907.4|50
1658233200000|2022-07-19 12:20:00|1908.3|1907.1|1908.1|1906.9|1908.6|1907.4|1908.1|1906.9|42
1658233500000|2022-07-19 12:25:00|1908.6|1907.4|1907.6|1906.4|1908.6|1907.4|1907.6|1906.4|44
1658233800000|2022-07-19 12:30:00|1908.1|1906.9|1908.6|1907.4|1909.1|1907.9|1907.6|1906.4|27
1658234100000|2022-07-19 12:35:00|1909.1|1907.9|1909.1|1907.9|1909.6|1908.4|1909.1|1907.9|30
1658234400000|2022-07-19 12:40:00|1909.6|1908.4|1910.1|1908.9|1910.1|1908.9|1909.6|1908.4|106
1658234700000|2022-07-19 12:45:00|1909.6|1908.4|1910.6|1909.4|1910.6|1909.4|1909.6|1908.4|93
1658235000000|2022-07-19 12:50:00|1910.8|1909.6|1912.1|1910.9|1912.1|1910.9|1910.6|1909.4|114
1658235300000|2022-07-19 12:55:00|1911.6|1910.4|1912.1|1910.9|1912.1|1910.9|1911.6|1910.4|97
1658235600000|2022-07-19 13:00:00|1911.8|1910.6|1911.6|1910.4|1912.1|1910.9|1911.1|1909.9|90
1658235900000|2022-07-19 13:05:00|1911.8|1910.6|1912.1|1910.9|1912.1|1910.9|1911.1|1909.9|164
1658236200000|2022-07-19 13:10:00|1912.3|1911.1|1912.1|1910.9|1912.6|1911.4|1912.1|1910.9|106
1658236500000|2022-07-19 13:15:00|1912.3|1911.1|1912.6|1911.4|1913.3|1912.1|1912.3|1911.1|37
1658236800000|2022-07-19 13:20:00|1912.8|1911.6|1912.6|1911.4|1913.1|1911.9|1912.6|1911.4|66
1658237100000|2022-07-19 13:25:00|1912.8|1911.6|1913.1|1911.9|1913.6|1912.4|1912.6|1911.4|57
1658237400000|2022-07-19 13:30:00|1913.6|1912.4|1913.3|1912.1|1913.6|1912.4|1911.6|1910.4|317
1658237700000|2022-07-19 13:35:00|1913.1|1911.9|1914.1|1912.9|1914.6|1913.4|1912.6|1911.4|198
1658238000000|2022-07-19 13:40:00|1914.6|1913.4|1913.6|1912.4|1914.6|1913.4|1913.1|1911.9|180
1658238300000|2022-07-19 13:45:00|1914.1|1912.9|1913.6|1912.4|1914.1|1912.9|1912.1|1910.9|142
1658238600000|2022-07-19 13:50:00|1914.1|1912.9|1915.6|1914.4|1915.6|1914.4|1913.6|1912.4|314
1658238900000|2022-07-19 13:55:00|1915.1|1913.9|1917.1|1915.9|1917.6|1916.4|1915.1|1913.9|111
1658239200000|2022-07-19 14:00:00|1917.3|1916.1|1917.1|1915.9|1917.6|1916.4|1916.6|1915.4|98
1658239500000|2022-07-19 14:05:00|1916.6|1915.4|1916.6|1915.4|1916.8|1915.6|1915.1|1913.9|77
1658239800000|2022-07-19 14:10:00|1916.1|1914.9|1918.6|1917.4|1919.1|1917.9|1916.1|1914.9|343
1658240100000|2022-07-19 14:15:00|1918.1|1916.9|1920.6|1919.4|1920.6|1919.4|1917.6|1916.4|355
1658240400000|2022-07-19 14:20:00|1920.3|1919.1|1921.6|1920.4|1922.3|1921.1|1920.1|1918.9|335
1658240700000|2022-07-19 14:25:00|1921.1|1919.9|1922.1|1920.9|1923.1|1921.9|1921.1|1919.9|115
1658241000000|2022-07-19 14:30:00|1922.6|1921.4|1921.6|1920.4|1922.6|1921.4|1921.1|1919.9|145
1658241300000|2022-07-19 14:35:00|1922.1|1920.9|1920.6|1919.4|1922.1|1920.9|1920.3|1919.1|103
1658241600000|2022-07-19 14:40:00|1920.8|1919.6|1922.1|1920.9|1922.1|1920.9|1920.6|1919.4|40
1658241900000|2022-07-19 14:45:00|1922.6|1921.4|1923.1|1921.9|1923.1|1921.9|1921.6|1920.4|109
1658242200000|2022-07-19 14:50:00|1923.3|1922.1|1922.6|1921.4|1923.6|1922.4|1922.6|1921.4|87
1658242500000|2022-07-19 14:55:00|1922.8|1921.6|1922.6|1921.4|1923.1|1921.9|1922.1|1920.9|38
1658242800000|2022-07-19 15:00:00|1923.1|1921.9|1923.1|1921.9|1924.1|1922.9|1922.6|1921.4|138
1658243100000|2022-07-19 15:05:00|1923.3|1922.1|1922.6|1921.4|1923.6|1922.4|1922.6|1921.4|115
1658243400000|2022-07-19 15:10:00|1922.8|1921.6|1923.1|1921.9|1923.1|1921.9|1922.6|1921.4|49
1658243700000|2022-07-19 15:15:00|1922.8|1921.6|1921.6|1920.4|1923.1|1921.9|1921.6|1920.4|106
1658244000000|2022-07-19 15:20:00|1921.8|1920.6|1922.6|1921.4|1922.6|1921.4|1921.6|1920.4|228
1658244300000|2022-07-19 15:25:00|1922.8|1921.6|1922.6|1921.4|1923.8|1922.6|1922.6|1921.4|359
1658244600000|2022-07-19 15:30:00|1923.1|1921.9|1923.1|1921.9|1924.1|1922.9|1922.8|1921.6|225
1658244900000|2022-07-19 15:35:00|1923.3|1922.1|1923.1|1921.9|1924.1|1922.9|1923.1|1921.9|70
1658245200000|2022-07-19 15:40:00|1922.6|1921.4|1922.6|1921.4|1923.1|1921.9|1922.6|1921.4|74
1658245500000|2022-07-19 15:45:00|1923.1|1921.9|1922.6|1921.4|1923.1|1921.9|1922.6|1921.4|103
1658245800000|2022-07-19 15:50:00|1922.8|1921.6|1923.1|1921.9|1923.1|1921.9|1922.8|1921.6|46
1658246100000|2022-07-19 15:55:00|1923.3|1922.1|1924.6|1923.4|1924.6|1923.4|1923.1|1921.9|101
1658246400000|2022-07-19 16:00:00|1924.1|1922.9|1923.6|1922.4|1924.6|1923.4|1923.1|1921.9|61
1658246700000|2022-07-19 16:05:00|1923.3|1922.1|1922.8|1921.6|1923.6|1922.4|1922.1|1920.9|73
1658247000000|2022-07-19 16:10:00|1923.1|1921.9|1922.6|1921.4|1923.6|1922.4|1922.6|1921.4|43
1658247300000|2022-07-19 16:15:00|1922.3|1921.1|1923.1|1921.9|1923.6|1922.4|1922.3|1921.1|35
1658247600000|2022-07-19 16:20:00|1923.6|1922.4|1924.1|1922.9|1924.1|1922.9|1923.1|1921.9|28
1658247900000|2022-07-19 16:25:00|1924.6|1923.4|1924.6|1923.4|1924.6|1923.4|1924.1|1922.9|12
1658248200000|2022-07-19 16:30:00|1925.1|1923.9|1925.6|1924.4|1925.6|1924.4|1924.6|1923.4|110
1658248500000|2022-07-19 16:35:00|1925.1|1923.9|1925.1|1923.9|1925.6|1924.4|1925.1|1923.9|38
1658248800000|2022-07-19 16:40:00|1925.6|1924.4|1925.6|1924.4|1925.6|1924.4|1925.1|1923.9|11
1658249100000|2022-07-19 16:45:00|1926.1|1924.9|1926.1|1924.9|1926.1|1924.9|1925.6|1924.4|105
1658249400000|2022-07-19 16:50:00|1925.8|1924.6|1925.6|1924.4|1926.1|1924.9|1925.1|1923.9|81
1658249700000|2022-07-19 16:55:00|1925.3|1924.1|1926.1|1924.9|1926.1|1924.9|1925.1|1923.9|39
1658250000000|2022-07-19 17:00:00|1925.8|1924.6|1926.1|1924.9|1926.6|1925.4|1925.6|1924.4|61
1658250300000|2022-07-19 17:05:00|1925.8|1924.6|1925.3|1924.1|1926.1|1924.9|1925.1|1923.9|16
1658250600000|2022-07-19 17:10:00|1925.6|1924.4|1925.6|1924.4|1926.1|1924.9|1925.6|1924.4|15
1658250900000|2022-07-19 17:15:00|1925.3|1924.1|1925.1|1923.9|1925.6|1924.4|1925.1|1923.9|16
1658251200000|2022-07-19 17:20:00|1924.8|1923.6|1925.6|1924.4|1925.6|1924.4|1924.6|1923.4|52
1658251500000|2022-07-19 17:25:00|1925.8|1924.6|1926.1|1924.9|1926.1|1924.9|1925.3|1924.1|35
1658251800000|2022-07-19 17:30:00|1926.6|1925.4|1926.8|1925.6|1927.1|1925.9|1926.1|1924.9|86
1658252100000|2022-07-19 17:35:00|1926.6|1925.4|1927.6|1926.4|1927.6|1926.4|1926.6|1925.4|40
1658252400000|2022-07-19 17:40:00|1928.1|1926.9|1928.6|1927.4|1928.6|1927.4|1928.1|1926.9|9
1658252700000|2022-07-19 17:45:00|1928.3|1927.1|1928.6|1927.4|1928.6|1927.4|1928.1|1926.9|7
1658253000000|2022-07-19 17:50:00|1929.1|1927.9|1928.6|1927.4|1929.1|1927.9|1928.6|1927.4|33
1658253300000|2022-07-19 17:55:00|1928.8|1927.6|1929.6|1928.4|1929.6|1928.4|1928.6|1927.4|27
1658253600000|2022-07-19 18:00:00|1929.3|1928.1|1930.6|1929.4|1930.6|1929.4|1929.1|1927.9|38
1658253900000|2022-07-19 18:05:00|1930.1|1928.9|1931.1|1929.9|1931.1|1929.9|1930.1|1928.9|34
1658254200000|2022-07-19 18:10:00|1930.6|1929.4|1929.6|1928.4|1931.1|1929.9|1929.6|1928.4|49
1658254500000|2022-07-19 18:15:00|1930.1|1928.9|1930.3|1929.1|1930.6|1929.4|1929.6|1928.4|31
1658254800000|2022-07-19 18:20:00|1930.6|1929.4|1930.1|1928.9|1930.6|1929.4|1929.6|1928.4|8
1658255100000|2022-07-19 18:25:00|1929.8|1928.6|1928.6|1927.4|1930.1|1928.9|1928.6|1927.4|60
1658255400000|2022-07-19 18:30:00|1928.8|1927.6|1929.1|1927.9|1930.1|1928.9|1928.6|1927.4|64
1658255700000|2022-07-19 18:35:00|1929.3|1928.1|1929.1|1927.9|1929.6|1928.4|1929.1|1927.9|30
1658256000000|2022-07-19 18:40:00|1928.6|1927.4|1930.1|1928.9|1930.1|1928.9|1928.6|1927.4|36
1658256300000|2022-07-19 18:45:00|1929.6|1928.4|1929.1|1927.9|1929.6|1928.4|1928.6|1927.4|14
1658256600000|2022-07-19 18:50:00|1928.8|1927.6|1929.6|1928.4|1930.1|1928.9|1928.6|1927.4|13
1658256900000|2022-07-19 18:55:00|1929.1|1927.9|1929.6|1928.4|1929.6|1928.4|1929.1|1927.9|25
1658257200000|2022-07-19 19:00:00|1929.3|1928.1|1929.6|1928.4|1929.6|1928.4|1929.1|1927.9|27
1658257500000|2022-07-19 19:05:00|1929.3|1928.1|1931.1|1929.9|1931.1|1929.9|1929.1|1927.9|29
1658257800000|2022-07-19 19:10:00|1930.6|1929.4|1930.1|1928.9|1930.6|1929.4|1929.6|1928.4|34
1658258100000|2022-07-19 19:15:00|1929.8|1928.6|1930.1|1928.9|1930.1|1928.9|1929.6|1928.4|25
1658258400000|2022-07-19 19:20:00|1929.6|1928.4|1930.1|1928.9|1930.1|1928.9|1929.3|1928.1|58
1658258700000|2022-07-19 19:25:00|1929.6|1928.4|1930.1|1928.9|1931.1|1929.9|1929.6|1928.4|25
1658259000000|2022-07-19 19:30:00|1930.6|1929.4|1929.6|1928.4|1930.6|1929.4|1929.6|1928.4|38
1658259300000|2022-07-19 19:35:00|1930.1|1928.9|1930.6|1929.4|1930.6|1929.4|1929.6|1928.4|28
1658259600000|2022-07-19 19:40:00|1930.8|1929.6|1931.6|1930.4|1931.6|1930.4|1930.6|1929.4|29
1658259900000|2022-07-19 19:45:00|1931.1|1929.9|1931.6|1930.4|1932.1|1930.9|1930.6|1929.4|97
1658260200000|2022-07-19 19:50:00|1931.8|1930.6|1931.1|1929.9|1932.1|1930.9|1930.6|1929.4|208
1658260500000|2022-07-19 19:55:00|1931.3|1930.1|1930.6|1929.4|1931.6|1930.4|1929.6|1928.4|262
1658260800000|2022-07-19 20:00:00|1930.1|1928.9|1931.1|1929.9|1931.3|1930.1|1930.1|1928.9|35
1658261100000|2022-07-19 20:05:00|1930.8|1929.6|1931.6|1930.4|1931.6|1930.4|1930.6|1929.4|16
1658261400000|2022-07-19 20:10:00|1932.1|1930.9|1931.6|1930.4|1932.1|1930.9|1931.6|1930.4|8
1658261700000|2022-07-19 20:15:00|1931.8|1930.6|1932.1|1930.9|1932.1|1930.9|1931.6|1930.4|9
1658262000000|2022-07-19 20:20:00|1931.8|1930.6|1932.1|1930.9|1932.6|1931.4|1931.8|1930.6|10
1658262300000|2022-07-19 20:25:00|1932.3|1931.1|1932.1|1930.9|1932.3|1931.1|1932.1|1930.9|0
1658263200000|2022-07-19 20:40:00|1931.6|1930.4|1931.6|1930.4|1931.6|1930.4|1931.6|1930.4|6
1658263500000|2022-07-19 20:45:00|1931.1|1929.9|1930.1|1928.9|1931.1|1929.9|1930.1|1928.9|89
1658263800000|2022-07-19 20:50:00|1929.8|1928.6|1931.7|1929.7|1931.9|1929.9|1929.8|1928.6|23
1658264100000|2022-07-19 20:55:00|1932|1930|1931.7|1929.7|1932|1930|1931.4|1929.4|0
1658264400000|2022-07-19 21:00:00|1931.8|1929.8|1931.7|1929.7|1931.8|1929.8|1931.6|1929.6|5
1658264700000|2022-07-19 21:05:00|1931.8|1929.8|1931.8|1929.8|1931.8|1929.8|1931.8|1929.8|0
1658265000000|2022-07-19 21:10:00|1931.9|1929.9|1931.9|1929.9|1932|1930|1931.9|1929.9|0
1658265300000|2022-07-19 21:15:00|1932|1930|1932.2|1930.2|1932.3|1930.3|1932|1930|0
1658265600000|2022-07-19 21:20:00|1932.3|1930.3|1932.3|1930.3|1932.4|1930.4|1932.2|1930.2|0
1658265900000|2022-07-19 21:25:00|1932.4|1930.4|1932.5|1930.5|1932.5|1930.5|1932.4|1930.4|0
1658266200000|2022-07-19 21:30:00|1932.4|1930.4|1932.3|1930.3|1932.5|1930.5|1932.2|1930.2|0
1658266500000|2022-07-19 21:35:00|1932.4|1930.4|1932.4|1930.4|1932.5|1930.5|1932.3|1930.3|0
1658266800000|2022-07-19 21:40:00|1932.1|1930.1|1932|1930|1932.1|1930.1|1932|1930|0
1658267100000|2022-07-19 21:45:00|1932.1|1930.1|1932|1930|1932.1|1930.1|1931.9|1929.9|0
1658267400000|2022-07-19 21:50:00|1932.1|1930.1|1932.1|1930.1|1932.1|1930.1|1932|1930|0
1658267700000|2022-07-19 21:55:00|1932|1930|1932.1|1930.1|1932.1|1930.1|1932|1930|0
1658268000000|2022-07-19 22:00:00|1932|1930|1931.6|1929.6|1932.7|1930.7|1931.5|1929.5|0
1658268300000|2022-07-19 22:05:00|1931.5|1929.5|1932|1930|1932.1|1930.1|1931.5|1929.5|0
1658268600000|2022-07-19 22:10:00|1932.1|1930.1|1931.6|1929.6|1932.2|1930.2|1931.6|1929.6|0
1658269200000|2022-07-19 22:20:00|1931.7|1929.7|1931.1|1929.1|1931.7|1929.7|1931.1|1929.1|0
1658269500000|2022-07-19 22:25:00|1931|1929|1930.9|1928.9|1931|1929|1930.9|1928.9|0
1658269800000|2022-07-19 22:30:00|1930.8|1928.8|1930.6|1928.6|1930.9|1928.9|1930.6|1928.6|0
1658270100000|2022-07-19 22:35:00|1930.4|1928.4|1930.6|1928.6|1930.9|1928.9|1930.4|1928.4|0
1658270400000|2022-07-19 22:40:00|1930.7|1928.7|1930.6|1928.6|1930.7|1928.7|1930.4|1928.4|0
1658270700000|2022-07-19 22:45:00|1930.4|1928.4|1930.5|1928.5|1930.5|1928.5|1930.4|1928.4|0
1658271000000|2022-07-19 22:50:00|1930.8|1928.8|1930.8|1928.8|1930.8|1928.8|1930.8|1928.8|0
1658271300000|2022-07-19 22:55:00|1931.1|1929.1|1931.2|1929.2|1931.2|1929.2|1931.1|1929.1|0
1658271600000|2022-07-19 23:00:00|1931.4|1929.4|1931.2|1929.2|1931.6|1929.6|1931.2|1929.2|0
1658271900000|2022-07-19 23:05:00|1931.5|1929.5|1931.8|1929.8|1931.8|1929.8|1931.1|1929.1|0
1658272200000|2022-07-19 23:10:00|1931.7|1929.7|1931.8|1929.8|1931.9|1929.9|1931.6|1929.6|0
1658272500000|2022-07-19 23:15:00|1931.7|1929.7|1932.5|1930.5|1932.6|1930.6|1931.5|1929.5|0
1658272800000|2022-07-19 23:20:00|1932.6|1930.6|1932.1|1930.1|1932.8|1930.8|1932|1930|0
1658273100000|2022-07-19 23:25:00|1931.9|1929.9|1932.1|1930.1|1932.5|1930.5|1931.9|1929.9|0
1658273400000|2022-07-19 23:30:00|1932.7|1930.7|1932.7|1930.7|1933.5|1931.5|1932.6|1930.6|0
1658273700000|2022-07-19 23:35:00|1932.8|1930.8|1933.1|1931.1|1933.4|1931.4|1932|1930|0
1658274000000|2022-07-19 23:40:00|1933.4|1931.4|1932.9|1930.9|1933.4|1931.4|1932.8|1930.8|0
1658274300000|2022-07-19 23:45:00|1932.8|1930.8|1935.6|1934.4|1936.1|1934.9|1931.1|1929.9|1911
1658274600000|2022-07-19 23:50:00|1935.8|1934.6|1936.6|1935.4|1938.1|1936.9|1935.1|1933.9|986
1658274900000|2022-07-19 23:55:00|1937.1|1935.9|1933.1|1931.9|1938.1|1936.9|1933.1|1931.9|798
1658275200000|2022-07-20 00:00:00|1932.9|1932.1|1931.4|1930.6|1933.4|1932.6|1930.9|1930.1|2935
1658275500000|2022-07-20 00:05:00|1930.9|1930.1|1930.9|1930.1|1931.9|1931.1|1930.4|1929.6|1696
1658275800000|2022-07-20 00:10:00|1930.4|1929.6|1931.4|1930.6|1931.9|1931.1|1929.4|1928.6|1145
1658276100000|2022-07-20 00:15:00|1931.9|1931.1|1933.9|1933.1|1933.9|1933.1|1930.9|1930.1|1591
1658276400000|2022-07-20 00:20:00|1933.4|1932.6|1934.9|1934.1|1934.9|1934.1|1933.4|1932.6|695
1658276700000|2022-07-20 00:25:00|1935.4|1934.6|1939.4|1938.6|1940.4|1939.6|1934.9|1934.1|3117
1658277000000|2022-07-20 00:30:00|1939.9|1939.1|1940.4|1939.6|1941.4|1940.6|1939.9|1939.1|2047
1658277300000|2022-07-20 00:35:00|1940.9|1940.1|1938.9|1938.1|1941.4|1940.6|1938.4|1937.6|1069
1658277600000|2022-07-20 00:40:00|1938.4|1937.6|1937.4|1936.6|1939.9|1939.1|1937.4|1936.6|1000
1658277900000|2022-07-20 00:45:00|1937.9|1937.1|1938.4|1937.6|1938.4|1937.6|1937.4|1936.6|712
1658278200000|2022-07-20 00:50:00|1937.9|1937.1|1937.9|1937.1|1937.9|1937.1|1936.4|1935.6|606
1658278500000|2022-07-20 00:55:00|1938.4|1937.6|1938.9|1938.1|1939.4|1938.6|1937.9|1937.1|783
1658278800000|2022-07-20 01:00:00|1938.4|1937.6|1937.4|1936.6|1938.4|1937.6|1936.9|1936.1|802
1658279100000|2022-07-20 01:05:00|1936.9|1936.1|1937.4|1936.6|1937.9|1937.1|1936.9|1936.1|520
1658279400000|2022-07-20 01:10:00|1937.9|1937.1|1937.9|1937.1|1938.4|1937.6|1937.9|1937.1|426
1658279700000|2022-07-20 01:15:00|1938.4|1937.6|1936.4|1935.6|1939.4|1938.6|1936.4|1935.6|1175
1658280000000|2022-07-20 01:20:00|1935.9|1935.1|1934.4|1933.6|1936.4|1935.6|1933.9|1933.1|651
1658280300000|2022-07-20 01:25:00|1934.9|1934.1|1935.4|1934.6|1935.9|1935.1|1934.4|1933.6|387
1658280600000|2022-07-20 01:30:00|1935.6|1934.8|1936.4|1935.6|1936.9|1936.1|1935.4|1934.6|533
1658280900000|2022-07-20 01:35:00|1936.6|1935.8|1936.4|1935.6|1937.9|1937.1|1935.9|1935.1|446
1658281200000|2022-07-20 01:40:00|1936.9|1936.1|1938.9|1938.1|1938.9|1938.1|1936.4|1935.6|912
1658281500000|2022-07-20 01:45:00|1938.4|1937.6|1939.6|1938.8|1939.9|1939.1|1938.4|1937.6|1283
1658281800000|2022-07-20 01:50:00|1939.4|1938.6|1940.4|1939.6|1940.4|1939.6|1939.4|1938.6|707
1658282100000|2022-07-20 01:55:00|1940.9|1940.1|1940.9|1940.1|1941.4|1940.6|1940.4|1939.6|658
1658282400000|2022-07-20 02:00:00|1940.4|1939.6|1941.1|1940.3|1941.9|1941.1|1940.4|1939.6|736
1658282700000|2022-07-20 02:05:00|1940.9|1940.1|1940.4|1939.6|1941.4|1940.6|1939.9|1939.1|511
1658283000000|2022-07-20 02:10:00|1940.9|1940.1|1940.1|1939.3|1941.4|1940.6|1939.9|1939.1|331
1658283300000|2022-07-20 02:15:00|1940.4|1939.6|1939.9|1939.1|1940.4|1939.6|1939.9|1939.1|162
1658283600000|2022-07-20 02:20:00|1940.4|1939.6|1940.4|1939.6|1940.4|1939.6|1939.9|1939.1|222
1658283900000|2022-07-20 02:25:00|1940.9|1940.1|1940.4|1939.6|1940.9|1940.1|1940.4|1939.6|326
1658284200000|2022-07-20 02:30:00|1940.9|1940.1|1943.9|1943.1|1943.9|1943.1|1940.9|1940.1|423
1658284500000|2022-07-20 02:35:00|1944.1|1943.3|1944.9|1944.1|1945.4|1944.6|1943.9|1943.1|702
1658284800000|2022-07-20 02:40:00|1944.4|1943.6|1945.9|1945.1|1945.9|1945.1|1944.4|1943.6|313
1658285100000|2022-07-20 02:45:00|1945.6|1944.8|1945.4|1944.6|1945.9|1945.1|1944.9|1944.1|201
1658285400000|2022-07-20 02:50:00|1945.9|1945.1|1944.4|1943.6|1945.9|1945.1|1944.4|1943.6|240
1658285700000|2022-07-20 02:55:00|1944.9|1944.1|1944.9|1944.1|1944.9|1944.1|1944.4|1943.6|258
1658286000000|2022-07-20 03:00:00|1945.4|1944.6|1944.9|1944.1|1945.4|1944.6|1944.9|1944.1|200
1658286300000|2022-07-20 03:05:00|1944.4|1943.6|1943.4|1942.6|1944.9|1944.1|1942.4|1941.6|363
1658286600000|2022-07-20 03:10:00|1943.6|1942.8|1943.4|1942.6|1944.4|1943.6|1943.4|1942.6|227
1658286900000|2022-07-20 03:15:00|1943.9|1943.1|1943.9|1943.1|1943.9|1943.1|1943.4|1942.6|177
1658287200000|2022-07-20 03:20:00|1943.4|1942.6|1943.9|1943.1|1943.9|1943.1|1943.4|1942.6|73
1658287500000|2022-07-20 03:25:00|1943.4|1942.6|1943.9|1943.1|1944.4|1943.6|1943.4|1942.6|342
1658287800000|2022-07-20 03:30:00|1943.4|1942.6|1943.9|1943.1|1943.9|1943.1|1941.9|1941.1|1697
1658288100000|2022-07-20 03:35:00|1943.4|1942.6|1943.9|1943.1|1944.9|1944.1|1943.4|1942.6|902
1658288400000|2022-07-20 03:40:00|1943.4|1942.6|1942.4|1941.6|1944.4|1943.6|1942.4|1941.6|648
1658288700000|2022-07-20 03:45:00|1942.9|1942.1|1942.4|1941.6|1942.9|1942.1|1941.9|1941.1|269
1658289000000|2022-07-20 03:50:00|1942.9|1942.1|1941.9|1941.1|1942.9|1942.1|1941.4|1940.6|548
1658289300000|2022-07-20 03:55:00|1941.4|1940.6|1942.4|1941.6|1942.4|1941.6|1941.4|1940.6|405
1658289600000|2022-07-20 04:00:00|1941.9|1941.1|1942.9|1942.1|1942.9|1942.1|1941.9|1941.1|285
1658289900000|2022-07-20 04:05:00|1942.4|1941.6|1942.4|1941.6|1942.9|1942.1|1942.4|1941.6|419
1658290200000|2022-07-20 04:10:00|1942.6|1941.8|1941.9|1941.1|1942.9|1942.1|1941.9|1941.1|388
1658290500000|2022-07-20 04:15:00|1941.4|1940.6|1940.9|1940.1|1941.9|1941.1|1940.4|1939.6|554
1658290800000|2022-07-20 04:20:00|1940.4|1939.6|1939.9|1939.1|1941.4|1940.6|1939.9|1939.1|375
1658291100000|2022-07-20 04:25:00|1940.4|1939.6|1939.9|1939.1|1940.4|1939.6|1938.9|1938.1|324
1658291400000|2022-07-20 04:30:00|1939.4|1938.6|1940.4|1939.6|1941.4|1940.6|1939.4|1938.6|546
1658291700000|2022-07-20 04:35:00|1940.9|1940.1|1940.4|1939.6|1940.9|1940.1|1940.4|1939.6|403
1658292000000|2022-07-20 04:40:00|1940.9|1940.1|1940.9|1940.1|1940.9|1940.1|1940.4|1939.6|311
1658292300000|2022-07-20 04:45:00|1941.4|1940.6|1941.9|1941.1|1941.9|1941.1|1941.4|1940.6|456
1658292600000|2022-07-20 04:50:00|1941.4|1940.6|1942.4|1941.6|1942.4|1941.6|1941.4|1940.6|230
1658292900000|2022-07-20 04:55:00|1941.9|1941.1|1942.4|1941.6|1942.4|1941.6|1941.9|1941.1|182
1658293200000|2022-07-20 05:00:00|1941.9|1941.1|1941.9|1941.1|1942.9|1942.1|1941.4|1940.6|862
1658293500000|2022-07-20 05:05:00|1941.4|1940.6|1942.9|1942.1|1942.9|1942.1|1941.4|1940.6|686
1658293800000|2022-07-20 05:10:00|1942.4|1941.6|1942.9|1942.1|1943.4|1942.6|1942.4|1941.6|896
1658294100000|2022-07-20 05:15:00|1942.4|1941.6|1943.4|1942.6|1943.4|1942.6|1942.4|1941.6|475
1658294400000|2022-07-20 05:20:00|1942.9|1942.1|1942.6|1941.8|1943.4|1942.6|1942.4|1941.6|751
1658294700000|2022-07-20 05:25:00|1942.4|1941.6|1943.4|1942.6|1943.4|1942.6|1942.4|1941.6|238
1658295000000|2022-07-20 05:30:00|1942.9|1942.1|1942.9|1942.1|1943.4|1942.6|1941.9|1941.1|828
1658295300000|2022-07-20 05:35:00|1942.4|1941.6|1942.9|1942.1|1943.6|1942.8|1942.4|1941.6|725
1658295600000|2022-07-20 05:40:00|1943.4|1942.6|1944.4|1943.6|1944.9|1944.1|1943.4|1942.6|936
1658295900000|2022-07-20 05:45:00|1944.9|1944.1|1944.4|1943.6|1945.4|1944.6|1944.4|1943.6|976
1658296200000|2022-07-20 05:50:00|1944.1|1943.3|1945.4|1944.6|1945.4|1944.6|1944.1|1943.3|961
1658296500000|2022-07-20 05:55:00|1945.6|1944.8|1946.4|1945.6|1946.4|1945.6|1945.4|1944.6|2592
1658296800000|2022-07-20 06:00:00|1945.9|1945.1|1947.4|1946.6|1947.9|1947.1|1945.9|1945.1|3804
1658297100000|2022-07-20 06:05:00|1946.9|1946.1|1948.1|1946.1|1949.4|1948.6|1946.9|1946|1235
1658297400000|2022-07-20 06:10:00|1948|1946|1947.9|1945.9|1949|1947|1947.7|1945.7|10
1658297700000|2022-07-20 06:15:00|1948|1946|1948.1|1946.1|1949|1947|1947.7|1945.7|549
1658298000000|2022-07-20 06:20:00|1948|1946|1947.1|1945.1|1948.3|1946.3|1946.4|1944.4|0
1658298300000|2022-07-20 06:25:00|1947|1945|1947.5|1945.5|1947.8|1945.8|1946.7|1944.7|0
1658298600000|2022-07-20 06:30:00|1947.6|1945.6|1947.5|1945.5|1948.1|1946.1|1947.5|1945.5|0
1658298900000|2022-07-20 06:35:00|1947.6|1945.6|1948|1946|1948|1946|1947|1945|0
1658299200000|2022-07-20 06:40:00|1948.2|1946.2|1947.7|1945.7|1948.2|1946.2|1947.2|1945.2|0
1658299500000|2022-07-20 06:45:00|1947.8|1945.8|1948.1|1946.1|1948.5|1946.5|1947.5|1945.5|0
1658299800000|2022-07-20 06:50:00|1947.9|1945.9|1947.8|1945.8|1948.1|1946.1|1947.5|1945.5|0
1658300100000|2022-07-20 06:55:00|1947.7|1945.7|1946.9|1944.9|1947.8|1945.8|1946.9|1944.9|0
1658300400000|2022-07-20 07:00:00|1946.6|1944.6|1947.7|1945.7|1948|1946|1945.8|1943.8|0
1658300700000|2022-07-20 07:05:00|1947.5|1945.5|1949.5|1947.5|1950.2|1948.2|1947.4|1945.4|0
1658301000000|2022-07-20 07:10:00|1949.4|1947.4|1949.7|1947.7|1950.4|1948.4|1949|1947|0
1658301300000|2022-07-20 07:15:00|1949.5|1947.5|1950.8|1948.8|1951.1|1949.1|1948.5|1946.5|0
1658301600000|2022-07-20 07:20:00|1950.9|1948.9|1950.1|1948.1|1951.9|1949.9|1950.1|1948.1|0
1658301900000|2022-07-20 07:25:00|1950|1948|1947.9|1945.9|1950.4|1948.4|1947.9|1945.9|0
1658302200000|2022-07-20 07:30:00|1950.1|1948.9|1947.6|1946.4|1951.6|1950.4|1947.3|1946.1|593
1658302500000|2022-07-20 07:35:00|1947.3|1946.1|1946.1|1944.9|1948.1|1946.9|1946.1|1944.9|438
1658302800000|2022-07-20 07:40:00|1945.8|1944.6|1944.6|1943.4|1946.1|1944.9|1944.1|1942.9|293
1658303100000|2022-07-20 07:45:00|1944.3|1943.1|1944.1|1942.9|1945.6|1944.4|1943.6|1942.4|147
1658303400000|2022-07-20 07:50:00|1944.3|1943.1|1945.8|1944.6|1946.1|1944.9|1944.3|1943.1|131
1658303700000|2022-07-20 07:55:00|1946.1|1944.9|1943.6|1942.4|1946.6|1945.4|1943.6|1942.4|125
1658304000000|2022-07-20 08:00:00|1943.8|1942.6|1945.6|1944.4|1945.6|1944.4|1943.6|1942.4|109
1658304300000|2022-07-20 08:05:00|1945.1|1943.9|1945.6|1944.4|1945.6|1944.4|1944.6|1943.4|73
1658304600000|2022-07-20 08:10:00|1945.8|1944.6|1945.6|1944.4|1946.6|1945.4|1945.1|1943.9|122
1658304900000|2022-07-20 08:15:00|1946.1|1944.9|1944.6|1943.4|1946.1|1944.9|1944.6|1943.4|61
1658305200000|2022-07-20 08:20:00|1944.1|1942.9|1942.6|1941.4|1944.6|1943.4|1942.6|1941.4|115
1658305500000|2022-07-20 08:25:00|1942.3|1941.1|1943.3|1942.1|1943.6|1942.4|1942.1|1940.9|38
1658305800000|2022-07-20 08:30:00|1943.1|1941.9|1943.1|1941.9|1943.6|1942.4|1942.6|1941.4|71
1658306100000|2022-07-20 08:35:00|1942.8|1941.6|1943.6|1942.4|1944.1|1942.9|1942.8|1941.6|108
1658306400000|2022-07-20 08:40:00|1944.1|1942.9|1944.6|1943.4|1945.1|1943.9|1944.1|1942.9|58
1658306700000|2022-07-20 08:45:00|1944.3|1943.1|1943.1|1941.9|1944.6|1943.4|1942.8|1941.6|30
1658307000000|2022-07-20 08:50:00|1942.8|1941.6|1942.6|1941.4|1943.1|1941.9|1942.6|1941.4|27
1658307300000|2022-07-20 08:55:00|1942.8|1941.6|1942.6|1941.4|1943.1|1941.9|1942.1|1940.9|32
1658307600000|2022-07-20 09:00:00|1942.1|1940.9|1944.6|1943.4|1944.6|1943.4|1942.1|1940.9|187
1658307900000|2022-07-20 09:05:00|1944.1|1942.9|1944.3|1943.1|1944.8|1943.6|1944.1|1942.9|18
1658308200000|2022-07-20 09:10:00|1944.1|1942.9|1944.6|1943.4|1944.6|1943.4|1943.8|1942.6|26
1658308500000|2022-07-20 09:15:00|1944.3|1943.1|1944.6|1943.4|1944.6|1943.4|1944.1|1942.9|31
1658308800000|2022-07-20 09:20:00|1944.8|1943.6|1944.1|1942.9|1944.8|1943.6|1942.6|1941.4|61
1658309100000|2022-07-20 09:25:00|1944.3|1943.1|1944.1|1942.9|1944.6|1943.4|1943.6|1942.4|134
1658309400000|2022-07-20 09:30:00|1943.6|1942.4|1944.1|1942.9|1944.1|1942.9|1943.3|1942.1|117
1658309700000|2022-07-20 09:35:00|1943.8|1942.6|1945.1|1943.9|1945.1|1943.9|1943.6|1942.4|32
1658310000000|2022-07-20 09:40:00|1945.6|1944.4|1944.8|1943.6|1945.6|1944.4|1944.6|1943.4|25
1658310300000|2022-07-20 09:45:00|1944.6|1943.4|1944.1|1942.9|1945.1|1943.9|1943.6|1942.4|115
1658310600000|2022-07-20 09:50:00|1944.3|1943.1|1945.1|1943.9|1945.1|1943.9|1944.1|1942.9|76
1658310900000|2022-07-20 09:55:00|1944.8|1943.6|1943.6|1942.4|1945.1|1943.9|1943.6|1942.4|57
1658311200000|2022-07-20 10:00:00|1943.8|1942.6|1943.1|1941.9|1944.6|1943.4|1942.6|1941.4|107
1658311500000|2022-07-20 10:05:00|1943.3|1942.1|1943.3|1942.1|1944.3|1943.1|1943.1|1941.9|32
1658311800000|2022-07-20 10:10:00|1943.1|1941.9|1944.1|1942.9|1944.1|1942.9|1943.1|1941.9|47
1658312100000|2022-07-20 10:15:00|1943.8|1942.6|1945.1|1943.9|1945.1|1943.9|1943.6|1942.4|47
1658312400000|2022-07-20 10:20:00|1945.3|1944.1|1944.8|1943.6|1945.3|1944.1|1944.3|1943.1|32
1658312700000|2022-07-20 10:25:00|1944.6|1943.4|1944.1|1942.9|1945.1|1943.9|1943.8|1942.6|22
1658313000000|2022-07-20 10:30:00|1943.8|1942.6|1940.1|1938.9|1944.1|1942.9|1940.1|1938.9|259
1658313300000|2022-07-20 10:35:00|1939.6|1938.4|1937.6|1936.4|1940.6|1939.4|1937.6|1936.4|296
1658313600000|2022-07-20 10:40:00|1937.8|1936.6|1938.6|1937.4|1939.6|1938.4|1936.8|1935.6|106
1658313900000|2022-07-20 10:45:00|1938.3|1937.1|1937.1|1935.9|1938.6|1937.4|1936.6|1935.4|133
1658314200000|2022-07-20 10:50:00|1937.6|1936.4|1938.6|1937.4|1939.1|1937.9|1937.1|1935.9|91
1658314500000|2022-07-20 10:55:00|1938.8|1937.6|1939.3|1938.1|1940.1|1938.9|1938.1|1936.9|47
1658314800000|2022-07-20 11:00:00|1939.1|1937.9|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|64
1658315100000|2022-07-20 11:05:00|1939.3|1938.1|1939.6|1938.4|1940.6|1939.4|1939.1|1937.9|53
1658315400000|2022-07-20 11:10:00|1939.3|1938.1|1939.1|1937.9|1939.6|1938.4|1938.6|1937.4|51
1658315700000|2022-07-20 11:15:00|1938.8|1937.6|1938.1|1936.9|1939.1|1937.9|1937.1|1935.9|85
1658316000000|2022-07-20 11:20:00|1938.3|1937.1|1939.1|1937.9|1939.1|1937.9|1938.3|1937.1|59
1658316300000|2022-07-20 11:25:00|1939.3|1938.1|1939.1|1937.9|1939.3|1938.1|1938.6|1937.4|23
1658316600000|2022-07-20 11:30:00|1938.6|1937.4|1939.6|1938.4|1939.6|1938.4|1938.1|1936.9|45
1658316900000|2022-07-20 11:35:00|1939.1|1937.9|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|34
1658317200000|2022-07-20 11:40:00|1938.1|1936.9|1937.1|1935.9|1938.1|1936.9|1937.1|1935.9|62
1658317500000|2022-07-20 11:45:00|1937.3|1936.1|1937.6|1936.4|1938.1|1936.9|1936.8|1935.6|19
1658317800000|2022-07-20 11:50:00|1937.3|1936.1|1937.6|1936.4|1937.6|1936.4|1937.1|1935.9|63
1658318100000|2022-07-20 11:55:00|1938.1|1936.9|1937.6|1936.4|1938.1|1936.9|1937.6|1936.4|22
1658318400000|2022-07-20 12:00:00|1937.1|1935.9|1937.6|1936.4|1938.1|1936.9|1937.1|1935.9|178
1658318700000|2022-07-20 12:05:00|1938.1|1936.9|1940.1|1938.9|1940.1|1938.9|1937.6|1936.4|225
1658319000000|2022-07-20 12:10:00|1939.6|1938.4|1939.1|1937.9|1939.8|1938.6|1939.1|1937.9|51
1658319300000|2022-07-20 12:15:00|1939.3|1938.1|1938.6|1937.4|1939.3|1938.1|1938.1|1936.9|108
1658319600000|2022-07-20 12:20:00|1938.1|1936.9|1933.6|1932.4|1938.6|1937.4|1932.1|1930.9|620
1658319900000|2022-07-20 12:25:00|1933.1|1931.9|1935.1|1933.9|1935.6|1934.4|1932.6|1931.4|116
1658320200000|2022-07-20 12:30:00|1934.8|1933.6|1935.6|1934.4|1936.1|1934.9|1934.1|1932.9|52
1658320500000|2022-07-20 12:35:00|1935.1|1933.9|1934.1|1932.9|1935.3|1934.1|1933.6|1932.4|46
1658320800000|2022-07-20 12:40:00|1934.3|1933.1|1935.6|1934.4|1935.8|1934.6|1933.6|1932.4|97
1658321100000|2022-07-20 12:45:00|1935.3|1934.1|1937.1|1935.9|1937.6|1936.4|1935.1|1933.9|126
1658321400000|2022-07-20 12:50:00|1937.6|1936.4|1938.6|1937.4|1940.6|1939.4|1936.8|1935.6|388
1658321700000|2022-07-20 12:55:00|1939.1|1937.9|1938.3|1937.1|1939.6|1938.4|1938.3|1937.1|157
1658322000000|2022-07-20 13:00:00|1938.6|1937.4|1939.1|1937.9|1939.1|1937.9|1937.8|1936.6|74
1658322300000|2022-07-20 13:05:00|1938.8|1937.6|1938.1|1936.9|1939.1|1937.9|1938.1|1936.9|51
1658322600000|2022-07-20 13:10:00|1938.6|1937.4|1937.6|1936.4|1938.6|1937.4|1937.6|1936.4|49
1658322900000|2022-07-20 13:15:00|1938.1|1936.9|1938.3|1937.1|1938.6|1937.4|1937.8|1936.6|61
1658323200000|2022-07-20 13:20:00|1938.6|1937.4|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|66
1658323500000|2022-07-20 13:25:00|1939.1|1937.9|1939.3|1938.1|1939.6|1938.4|1938.6|1937.4|118
1658323800000|2022-07-20 13:30:00|1939.6|1938.4|1939.8|1938.6|1940.1|1938.9|1936.6|1935.4|237
1658324100000|2022-07-20 13:35:00|1940.1|1938.9|1939.6|1938.4|1941.6|1940.4|1939.3|1938.1|203
1658324400000|2022-07-20 13:40:00|1940.1|1938.9|1940.1|1938.9|1940.6|1939.4|1938.8|1937.6|258
1658324700000|2022-07-20 13:45:00|1939.8|1938.6|1939.1|1937.9|1940.1|1938.9|1938.6|1937.4|191
1658325000000|2022-07-20 13:50:00|1938.8|1937.6|1939.1|1937.9|1940.6|1939.4|1938.6|1937.4|248
1658325300000|2022-07-20 13:55:00|1939.3|1938.1|1938.1|1936.9|1940.1|1938.9|1937.6|1936.4|181
1658325600000|2022-07-20 14:00:00|1937.8|1936.6|1938.6|1937.4|1938.6|1937.4|1937.1|1935.9|282
1658325900000|2022-07-20 14:05:00|1938.1|1936.9|1939.1|1937.9|1939.1|1937.9|1936.1|1934.9|83
1658326200000|2022-07-20 14:10:00|1939.3|1938.1|1940.1|1938.9|1940.1|1938.9|1938.6|1937.4|163
1658326500000|2022-07-20 14:15:00|1939.8|1938.6|1938.6|1937.4|1939.8|1938.6|1938.1|1936.9|214
1658326800000|2022-07-20 14:20:00|1938.3|1937.1|1940.1|1938.9|1940.1|1938.9|1938.1|1936.9|110
1658327100000|2022-07-20 14:25:00|1940.3|1939.1|1942.1|1940.9|1942.1|1940.9|1940.1|1938.9|272
1658327400000|2022-07-20 14:30:00|1942.6|1941.4|1943.1|1941.9|1943.6|1942.4|1941.6|1940.4|315
1658327700000|2022-07-20 14:35:00|1942.6|1941.4|1944.1|1942.9|1944.6|1943.4|1942.6|1941.4|213
1658328000000|2022-07-20 14:40:00|1943.8|1942.6|1944.1|1942.9|1944.1|1942.9|1942.6|1941.4|340
1658328300000|2022-07-20 14:45:00|1943.6|1942.4|1944.6|1943.4|1945.1|1943.9|1943.6|1942.4|132
1658328600000|2022-07-20 14:50:00|1944.1|1942.9|1944.6|1943.4|1945.1|1943.9|1944.1|1942.9|189
1658328900000|2022-07-20 14:55:00|1944.1|1942.9|1945.1|1943.9|1945.1|1943.9|1943.8|1942.6|166
1658329200000|2022-07-20 15:00:00|1944.8|1943.6|1942.1|1940.9|1945.1|1943.9|1941.6|1940.4|272
1658329500000|2022-07-20 15:05:00|1941.8|1940.6|1941.6|1940.4|1942.6|1941.4|1941.6|1940.4|198
1658329800000|2022-07-20 15:10:00|1942.1|1940.9|1941.6|1940.4|1942.1|1940.9|1940.6|1939.4|246
1658330100000|2022-07-20 15:15:00|1941.3|1940.1|1941.1|1939.9|1942.1|1940.9|1941.1|1939.9|182
1658330400000|2022-07-20 15:20:00|1941.3|1940.1|1940.1|1938.9|1941.6|1940.4|1940.1|1938.9|139
1658330700000|2022-07-20 15:25:00|1940.3|1939.1|1940.6|1939.4|1941.1|1939.9|1940.1|1938.9|225
1658331000000|2022-07-20 15:30:00|1940.8|1939.6|1941.1|1939.9|1941.1|1939.9|1940.6|1939.4|164
1658331300000|2022-07-20 15:35:00|1941.6|1940.4|1940.6|1939.4|1942.1|1940.9|1939.8|1938.6|147
1658331600000|2022-07-20 15:40:00|1940.3|1939.1|1940.3|1939.1|1940.6|1939.4|1939.6|1938.4|207
1658331900000|2022-07-20 15:45:00|1940.6|1939.4|1940.6|1939.4|1941.1|1939.9|1940.1|1938.9|98
1658332200000|2022-07-20 15:50:00|1940.8|1939.6|1942.6|1941.4|1942.6|1941.4|1940.8|1939.6|59
1658332500000|2022-07-20 15:55:00|1942.1|1940.9|1942.1|1940.9|1943.1|1941.9|1942.1|1940.9|171
1658332800000|2022-07-20 16:00:00|1942.6|1941.4|1942.8|1941.6|1943.1|1941.9|1942.1|1940.9|59
1658333100000|2022-07-20 16:05:00|1942.6|1941.4|1943.6|1942.4|1944.1|1942.9|1942.6|1941.4|59
1658333400000|2022-07-20 16:10:00|1943.8|1942.6|1943.6|1942.4|1944.1|1942.9|1943.6|1942.4|65
1658333700000|2022-07-20 16:15:00|1943.1|1941.9|1943.6|1942.4|1943.6|1942.4|1942.6|1941.4|184
1658334000000|2022-07-20 16:20:00|1943.1|1941.9|1943.6|1942.4|1943.6|1942.4|1943.1|1941.9|145
1658334300000|2022-07-20 16:25:00|1943.1|1941.9|1942.1|1940.9|1943.6|1942.4|1942.1|1940.9|59
1658334600000|2022-07-20 16:30:00|1942.3|1941.1|1943.1|1941.9|1943.1|1941.9|1942.1|1940.9|33
1658334900000|2022-07-20 16:35:00|1943.6|1942.4|1943.1|1941.9|1943.6|1942.4|1942.6|1941.4|51
1658335200000|2022-07-20 16:40:00|1942.6|1941.4|1939.6|1938.4|1942.6|1941.4|1938.6|1937.4|142
1658335500000|2022-07-20 16:45:00|1939.1|1937.9|1937.3|1936.1|1939.6|1938.4|1936.6|1935.4|118
1658335800000|2022-07-20 16:50:00|1937.6|1936.4|1938.6|1937.4|1939.1|1937.9|1937.1|1935.9|48
1658336100000|2022-07-20 16:55:00|1938.8|1937.6|1939.6|1938.4|1940.1|1938.9|1938.6|1937.4|38
1658336400000|2022-07-20 17:00:00|1939.3|1938.1|1936.6|1935.4|1939.6|1938.4|1935.8|1934.6|142
1658336700000|2022-07-20 17:05:00|1936.3|1935.1|1936.1|1934.9|1937.6|1936.4|1934.6|1933.4|101
1658337000000|2022-07-20 17:10:00|1935.8|1934.6|1935.1|1933.9|1936.1|1934.9|1933.6|1932.4|205
1658337300000|2022-07-20 17:15:00|1934.8|1933.6|1936.1|1934.9|1936.3|1935.1|1934.6|1933.4|28
1658337600000|2022-07-20 17:20:00|1936.3|1935.1|1936.1|1934.9|1936.6|1935.4|1935.1|1933.9|48
1658337900000|2022-07-20 17:25:00|1935.6|1934.4|1937.6|1936.4|1937.6|1936.4|1935.6|1934.4|51
1658338200000|2022-07-20 17:30:00|1937.3|1936.1|1937.6|1936.4|1938.6|1937.4|1936.6|1935.4|40
1658338500000|2022-07-20 17:35:00|1937.8|1936.6|1938.1|1936.9|1938.1|1936.9|1936.6|1935.4|25
1658338800000|2022-07-20 17:40:00|1937.8|1936.6|1937.3|1936.1|1938.6|1937.4|1937.1|1935.9|22
1658339100000|2022-07-20 17:45:00|1937.6|1936.4|1936.1|1934.9|1938.1|1936.9|1936.1|1934.9|28
1658339400000|2022-07-20 17:50:00|1936.3|1935.1|1936.3|1935.1|1937.1|1935.9|1936.1|1934.9|40
1658339700000|2022-07-20 17:55:00|1936.6|1935.4|1934.1|1932.9|1936.6|1935.4|1933.8|1932.6|84
1658340000000|2022-07-20 18:00:00|1934.6|1933.4|1936.1|1934.9|1936.1|1934.9|1934.6|1933.4|127
1658340300000|2022-07-20 18:05:00|1935.8|1934.6|1936.6|1935.4|1936.6|1935.4|1935.6|1934.4|20
1658340600000|2022-07-20 18:10:00|1936.3|1935.1|1936.1|1934.9|1936.3|1935.1|1935.6|1934.4|30
1658340900000|2022-07-20 18:15:00|1935.6|1934.4|1936.6|1935.4|1936.6|1935.4|1935.1|1933.9|47
1658341200000|2022-07-20 18:20:00|1936.3|1935.1|1938.1|1936.9|1938.1|1936.9|1936.1|1934.9|32
1658341500000|2022-07-20 18:25:00|1938.3|1937.1|1939.3|1938.1|1939.6|1938.4|1938.3|1937.1|60
1658341800000|2022-07-20 18:30:00|1939.1|1937.9|1939.6|1938.4|1939.6|1938.4|1938.1|1936.9|20
1658342100000|2022-07-20 18:35:00|1939.8|1938.6|1940.6|1939.4|1940.6|1939.4|1939.3|1938.1|31
1658342400000|2022-07-20 18:40:00|1940.3|1939.1|1940.1|1938.9|1940.3|1939.1|1939.1|1937.9|80
1658342700000|2022-07-20 18:45:00|1939.6|1938.4|1940.1|1938.9|1940.6|1939.4|1939.6|1938.4|40
1658343000000|2022-07-20 18:50:00|1939.8|1938.6|1938.1|1936.9|1940.1|1938.9|1938.1|1936.9|36
1658343300000|2022-07-20 18:55:00|1937.8|1936.6|1939.6|1938.4|1939.6|1938.4|1937.6|1936.4|36
1658343600000|2022-07-20 19:00:00|1939.3|1938.1|1941.1|1939.9|1941.1|1939.9|1938.8|1937.6|68
1658343900000|2022-07-20 19:05:00|1940.6|1939.4|1940.1|1938.9|1941.6|1940.4|1939.8|1938.6|29
1658344200000|2022-07-20 19:10:00|1940.3|1939.1|1940.1|1938.9|1941.1|1939.9|1939.6|1938.4|70
1658344500000|2022-07-20 19:15:00|1939.8|1938.6|1940.8|1939.6|1941.1|1939.9|1939.6|1938.4|49
1658344800000|2022-07-20 19:20:00|1941.1|1939.9|1940.1|1938.9|1941.1|1939.9|1939.6|1938.4|34
1658345100000|2022-07-20 19:25:00|1940.6|1939.4|1941.1|1939.9|1941.1|1939.9|1940.1|1938.9|18
1658345400000|2022-07-20 19:30:00|1940.8|1939.6|1939.6|1938.4|1941.1|1939.9|1939.1|1937.9|73
1658345700000|2022-07-20 19:35:00|1939.3|1938.1|1939.8|1938.6|1940.1|1938.9|1939.1|1937.9|61
1658346000000|2022-07-20 19:40:00|1940.1|1938.9|1940.3|1939.1|1940.6|1939.4|1939.1|1937.9|35
1658346300000|2022-07-20 19:45:00|1940.6|1939.4|1940.1|1938.9|1940.8|1939.6|1939.6|1938.4|46
1658346600000|2022-07-20 19:50:00|1940.6|1939.4|1939.1|1937.9|1941.1|1939.9|1938.3|1937.1|137
1658346900000|2022-07-20 19:55:00|1939.3|1938.1|1938.1|1936.9|1939.6|1938.4|1937.6|1936.4|103
1658347200000|2022-07-20 20:00:00|1938.6|1937.4|1940.1|1938.9|1940.6|1939.4|1938.1|1936.9|48
1658347500000|2022-07-20 20:05:00|1939.8|1938.6|1940.1|1938.9|1940.6|1939.4|1939.6|1938.4|11
1658347800000|2022-07-20 20:10:00|1939.8|1938.6|1939.1|1937.9|1940.1|1938.9|1938.6|1937.4|10
1658348100000|2022-07-20 20:15:00|1938.6|1937.4|1938.1|1936.9|1939.1|1937.9|1937.6|1936.4|8
1658348400000|2022-07-20 20:20:00|1938.3|1937.1|1938.1|1936.9|1938.3|1937.1|1937.6|1936.4|6
1658348700000|2022-07-20 20:25:00|1937.8|1936.6|1937.1|1935.9|1937.8|1936.6|1936.8|1935.6|10
1658349000000|2022-07-20 20:30:00|1937.3|1936.1|1937.1|1935.9|1937.6|1936.4|1937.1|1935.9|0
1658349300000|2022-07-20 20:35:00|1936.6|1935.4|1936.6|1935.4|1936.8|1935.6|1936.6|1935.4|1
1658349600000|2022-07-20 20:40:00|1936.8|1935.6|1937.1|1935.9|1937.1|1935.9|1936.8|1935.6|5
1658349900000|2022-07-20 20:45:00|1936.8|1935.6|1935.6|1934.4|1937.1|1935.9|1935.6|1934.4|29
1658350200000|2022-07-20 20:50:00|1935.8|1934.6|1937.1|1935.1|1937.1|1935.1|1935.8|1934.6|27
1658350500000|2022-07-20 20:55:00|1937.3|1935.3|1937.1|1935.1|1937.3|1935.3|1936.8|1934.8|0
1658350800000|2022-07-20 21:00:00|1937|1935|1937.2|1935.2|1937.2|1935.2|1937|1935|6
1658351100000|2022-07-20 21:05:00|1937.3|1935.3|1937.2|1935.2|1937.4|1935.4|1936.9|1934.9|0
1658351400000|2022-07-20 21:10:00|1937.1|1935.1|1937.1|1935.1|1937.3|1935.3|1937|1935|0
1658351700000|2022-07-20 21:15:00|1937|1935|1937.1|1935.1|1937.1|1935.1|1937|1935|0
1658352000000|2022-07-20 21:20:00|1937.2|1935.2|1937.1|1935.1|1937.2|1935.2|1937.1|1935.1|0
1658352300000|2022-07-20 21:25:00|1937.3|1935.3|1937.6|1935.6|1937.7|1935.7|1937.2|1935.2|0
1658352600000|2022-07-20 21:30:00|1937.7|1935.7|1937.8|1935.8|1937.8|1935.8|1937.7|1935.7|0
1658352900000|2022-07-20 21:35:00|1937.7|1935.7|1938.2|1936.2|1938.4|1936.4|1937.7|1935.7|0
1658353200000|2022-07-20 21:40:00|1938.3|1936.3|1938.3|1936.3|1938.3|1936.3|1937.8|1935.8|0
1658353500000|2022-07-20 21:45:00|1938.4|1936.4|1938.5|1936.5|1938.6|1936.6|1938.4|1936.4|0
1658353800000|2022-07-20 21:50:00|1938.4|1936.4|1938|1936|1938.4|1936.4|1938|1936|0
1658354100000|2022-07-20 21:55:00|1938.1|1936.1|1937.6|1935.6|1938.2|1936.2|1937.6|1935.6|0
1658354400000|2022-07-20 22:00:00|1937.4|1935.4|1936.8|1934.8|1939.3|1937.3|1936.3|1934.3|0
1658354700000|2022-07-20 22:05:00|1936.9|1934.9|1936.3|1934.3|1936.9|1934.9|1936.3|1934.3|0
1658355000000|2022-07-20 22:10:00|1936.4|1934.4|1936.3|1934.3|1936.6|1934.6|1936.3|1934.3|0
1658355300000|2022-07-20 22:15:00|1936.2|1934.2|1935.5|1933.5|1936.2|1934.2|1935.5|1933.5|0
1658355600000|2022-07-20 22:20:00|1935.6|1933.6|1935.4|1933.4|1935.6|1933.6|1935|1933|0
1658355900000|2022-07-20 22:25:00|1935.6|1933.6|1936|1934|1936|1934|1935.6|1933.6|0
1658356200000|2022-07-20 22:30:00|1935.9|1933.9|1935.8|1933.8|1935.9|1933.9|1935.7|1933.7|0
1658356500000|2022-07-20 22:35:00|1935.9|1933.9|1935.3|1933.3|1936.1|1934.1|1935.3|1933.3|0
1658356800000|2022-07-20 22:40:00|1935.4|1933.4|1935.3|1933.3|1935.4|1933.4|1935.3|1933.3|0
1658357100000|2022-07-20 22:45:00|1935|1933|1935|1933|1935.1|1933.1|1934.6|1932.6|0
1658357400000|2022-07-20 22:50:00|1934.9|1932.9|1934.5|1932.5|1934.9|1932.9|1934.2|1932.2|0
1658357700000|2022-07-20 22:55:00|1934.3|1932.3|1935|1933|1935|1933|1934.3|1932.3|0
1658358000000|2022-07-20 23:00:00|1934.8|1932.8|1935|1933|1935.1|1933.1|1934.8|1932.8|0
1658358300000|2022-07-20 23:05:00|1934.8|1932.8|1935.4|1933.4|1935.4|1933.4|1934.8|1932.8|0
1658358600000|2022-07-20 23:10:00|1935.5|1933.5|1935.2|1933.2|1935.5|1933.5|1935.1|1933.1|0
1658358900000|2022-07-20 23:15:00|1935|1933|1935.7|1933.7|1935.7|1933.7|1935|1933|0
1658359200000|2022-07-20 23:20:00|1935.8|1933.8|1936.9|1934.9|1937.2|1935.2|1935.8|1933.8|0
1658359500000|2022-07-20 23:25:00|1937.2|1935.2|1937.2|1935.2|1937.6|1935.6|1937.2|1935.2|0
1658359800000|2022-07-20 23:30:00|1937.1|1935.1|1937.6|1935.6|1938.1|1936.1|1936.1|1934.1|0
1658360100000|2022-07-20 23:35:00|1937.4|1935.4|1936.6|1934.6|1937.6|1935.6|1936.5|1934.5|0
1658360400000|2022-07-20 23:40:00|1936.8|1934.8|1937.2|1935.2|1937.8|1935.8|1936.4|1934.4|0
1658360700000|2022-07-20 23:45:00|1937.1|1935.1|1940.6|1939.4|1941.1|1939.9|1936.9|1934.9|1082
1658361000000|2022-07-20 23:50:00|1940.1|1938.9|1940.6|1939.4|1941.1|1939.9|1939.6|1938.4|297
1658361300000|2022-07-20 23:55:00|1940.8|1939.6|1939.6|1938.4|1941.6|1940.4|1939.6|1938.4|474
1658361600000|2022-07-21 00:00:00|1939.4|1938.6|1943.4|1942.6|1943.4|1942.6|1938.4|1937.6|2755
1658361900000|2022-07-21 00:05:00|1942.9|1942.1|1937.9|1937.1|1942.9|1942.1|1937.6|1936.8|1363
1658362200000|2022-07-21 00:10:00|1937.6|1936.8|1937.4|1936.6|1939.6|1938.8|1937.4|1936.6|1025
1658362500000|2022-07-21 00:15:00|1936.9|1936.1|1938.4|1937.6|1938.9|1938.1|1936.1|1935.3|928
1658362800000|2022-07-21 00:20:00|1938.6|1937.8|1939.9|1939.1|1940.4|1939.6|1937.4|1936.6|486
1658363100000|2022-07-21 00:25:00|1940.1|1939.3|1940.4|1939.6|1940.9|1940.1|1939.4|1938.6|333
1658363400000|2022-07-21 00:30:00|1940.6|1939.8|1939.4|1938.6|1941.4|1940.6|1938.4|1937.6|593
1658363700000|2022-07-21 00:35:00|1938.9|1938.1|1941.4|1940.6|1941.9|1941.1|1938.4|1937.6|343
1658364000000|2022-07-21 00:40:00|1940.9|1940.1|1941.4|1940.6|1941.9|1941.1|1939.9|1939.1|322
1658364300000|2022-07-21 00:45:00|1941.9|1941.1|1942.4|1941.6|1942.9|1942.1|1941.4|1940.6|397
1658364600000|2022-07-21 00:50:00|1942.1|1941.3|1942.4|1941.6|1942.9|1942.1|1941.4|1940.6|387
1658364900000|2022-07-21 00:55:00|1942.9|1942.1|1942.9|1942.1|1943.4|1942.6|1942.4|1941.6|195
1658365200000|2022-07-21 01:00:00|1942.4|1941.6|1939.4|1938.6|1942.4|1941.6|1939.4|1938.6|530
1658365500000|2022-07-21 01:05:00|1939.1|1938.3|1937.9|1937.1|1939.1|1938.3|1936.4|1935.6|954
1658365800000|2022-07-21 01:10:00|1938.4|1937.6|1939.1|1938.3|1939.9|1939.1|1938.4|1937.6|339
1658366100000|2022-07-21 01:15:00|1939.4|1938.6|1939.9|1939.1|1940.4|1939.6|1938.9|1938.1|371
1658366400000|2022-07-21 01:20:00|1939.6|1938.8|1938.9|1938.1|1939.9|1939.1|1938.9|1938.1|261
1658366700000|2022-07-21 01:25:00|1938.4|1937.6|1937.1|1936.3|1938.9|1938.1|1936.9|1936.1|257
1658367000000|2022-07-21 01:30:00|1937.4|1936.6|1939.4|1938.6|1939.9|1939.1|1936.9|1936.1|275
1658367300000|2022-07-21 01:35:00|1939.1|1938.3|1940.4|1939.6|1940.6|1939.8|1939.1|1938.3|240
1658367600000|2022-07-21 01:40:00|1940.9|1940.1|1940.4|1939.6|1941.9|1941.1|1939.9|1939.1|645
1658367900000|2022-07-21 01:45:00|1939.9|1939.1|1939.9|1939.1|1940.4|1939.6|1938.4|1937.6|289
1658368200000|2022-07-21 01:50:00|1939.6|1938.8|1938.9|1938.1|1939.9|1939.1|1937.6|1936.8|383
1658368500000|2022-07-21 01:55:00|1939.4|1938.6|1940.4|1939.6|1940.6|1939.8|1938.9|1938.1|335
1658368800000|2022-07-21 02:00:00|1939.9|1939.1|1941.1|1940.3|1941.4|1940.6|1939.4|1938.6|357
1658369100000|2022-07-21 02:05:00|1941.4|1940.6|1940.9|1940.1|1942.9|1942.1|1940.9|1940.1|432
1658369400000|2022-07-21 02:10:00|1941.4|1940.6|1941.4|1940.6|1941.4|1940.6|1940.4|1939.6|323
1658369700000|2022-07-21 02:15:00|1940.9|1940.1|1941.4|1940.6|1941.6|1940.8|1940.9|1940.1|185
1658370000000|2022-07-21 02:20:00|1941.6|1940.8|1941.4|1940.6|1941.9|1941.1|1940.9|1940.1|160
1658370300000|2022-07-21 02:25:00|1941.6|1940.8|1941.4|1940.6|1941.9|1941.1|1940.9|1940.1|273
1658370600000|2022-07-21 02:30:00|1940.9|1940.1|1941.4|1940.6|1941.4|1940.6|1940.9|1940.1|55
1658370900000|2022-07-21 02:35:00|1941.9|1941.1|1942.4|1941.6|1942.4|1941.6|1941.9|1941.1|120
1658371200000|2022-07-21 02:40:00|1941.9|1941.1|1941.9|1941.1|1941.9|1941.1|1941.9|1941.1|67
1658371500000|2022-07-21 02:45:00|1942.4|1941.6|1941.9|1941.1|1942.4|1941.6|1941.9|1941.1|94
1658371800000|2022-07-21 02:50:00|1942.4|1941.6|1942.4|1941.6|1942.4|1941.6|1941.9|1941.1|46
1658372100000|2022-07-21 02:55:00|1942.1|1941.3|1942.4|1941.6|1942.4|1941.6|1941.9|1941.1|93
1658372400000|2022-07-21 03:00:00|1942.9|1942.1|1943.4|1942.6|1943.4|1942.6|1942.9|1942.1|148
1658372700000|2022-07-21 03:05:00|1943.9|1943.1|1943.9|1943.1|1944.4|1943.6|1941.4|1940.6|408
1658373000000|2022-07-21 03:10:00|1944.1|1943.3|1943.9|1943.1|1945.4|1944.6|1943.6|1942.8|431
1658373300000|2022-07-21 03:15:00|1944.4|1943.6|1944.9|1944.1|1945.1|1944.3|1943.4|1942.6|326
1658373600000|2022-07-21 03:20:00|1944.4|1943.6|1945.4|1944.6|1945.6|1944.8|1943.9|1943.1|780
1658373900000|2022-07-21 03:25:00|1945.6|1944.8|1946.9|1946.1|1946.9|1946.1|1944.9|1944.1|778
1658374200000|2022-07-21 03:30:00|1946.6|1945.8|1944.4|1943.6|1947.4|1946.6|1944.4|1943.6|829
1658374500000|2022-07-21 03:35:00|1944.1|1943.3|1945.4|1944.6|1945.4|1944.6|1943.9|1943.1|411
1658374800000|2022-07-21 03:40:00|1945.1|1944.3|1945.4|1944.6|1945.4|1944.6|1944.9|1944.1|195
1658375100000|2022-07-21 03:45:00|1945.9|1945.1|1946.4|1945.6|1946.4|1945.6|1945.4|1944.6|370
1658375400000|2022-07-21 03:50:00|1946.9|1946.1|1946.4|1945.6|1946.9|1946.1|1946.4|1945.6|248
1658375700000|2022-07-21 03:55:00|1945.9|1945.1|1945.4|1944.6|1946.4|1945.6|1945.4|1944.6|203
1658376000000|2022-07-21 04:00:00|1945.9|1945.1|1945.9|1945.1|1947.1|1946.3|1945.4|1944.6|501
1658376300000|2022-07-21 04:05:00|1946.1|1945.3|1945.6|1944.8|1946.4|1945.6|1945.4|1944.6|220
1658376600000|2022-07-21 04:10:00|1945.4|1944.6|1945.9|1945.1|1945.9|1945.1|1944.4|1943.6|273
1658376900000|2022-07-21 04:15:00|1946.4|1945.6|1947.4|1946.6|1947.4|1946.6|1945.9|1945.1|569
1658377200000|2022-07-21 04:20:00|1946.9|1946.1|1945.9|1945.1|1946.9|1946.1|1945.4|1944.6|167
1658377500000|2022-07-21 04:25:00|1945.4|1944.6|1944.9|1944.1|1945.4|1944.6|1944.4|1943.6|334
1658377800000|2022-07-21 04:30:00|1944.4|1943.6|1946.4|1945.6|1946.9|1946.1|1944.4|1943.6|514
1658378100000|2022-07-21 04:35:00|1946.6|1945.8|1945.4|1944.6|1946.6|1945.8|1945.4|1944.6|231
1658378400000|2022-07-21 04:40:00|1945.9|1945.1|1946.9|1946.1|1946.9|1946.1|1945.4|1944.6|281
1658378700000|2022-07-21 04:45:00|1946.4|1945.6|1947.4|1946.6|1947.9|1947.1|1945.9|1945.1|391
1658379000000|2022-07-21 04:50:00|1947.9|1947.1|1947.9|1947.1|1948.9|1948.1|1947.4|1946.6|503
1658379300000|2022-07-21 04:55:00|1947.4|1946.6|1946.9|1946.1|1947.9|1947.1|1946.9|1946.1|348
1658379600000|2022-07-21 05:00:00|1947.1|1946.3|1946.4|1945.6|1947.9|1947.1|1946.4|1945.6|565
1658379900000|2022-07-21 05:05:00|1946.9|1946.1|1947.4|1946.6|1947.4|1946.6|1945.4|1944.6|447
1658380200000|2022-07-21 05:10:00|1947.9|1947.1|1947.9|1947.1|1948.4|1947.6|1947.9|1947.1|325
1658380500000|2022-07-21 05:15:00|1948.4|1947.6|1946.9|1946.1|1948.4|1947.6|1946.9|1946.1|443
1658380800000|2022-07-21 05:20:00|1947.1|1946.3|1947.4|1946.6|1947.9|1947.1|1947.1|1946.3|319
1658381100000|2022-07-21 05:25:00|1947.1|1946.3|1947.4|1946.6|1947.4|1946.6|1946.9|1946.1|321
1658381400000|2022-07-21 05:30:00|1947.6|1946.8|1948.4|1947.6|1948.4|1947.6|1947.4|1946.6|359
1658381700000|2022-07-21 05:35:00|1948.9|1948.1|1949.4|1948.6|1949.9|1949.1|1948.4|1947.6|1011
1658382000000|2022-07-21 05:40:00|1948.9|1948.1|1949.4|1948.6|1949.4|1948.6|1948.9|1948.1|751
1658382300000|2022-07-21 05:45:00|1949.9|1949.1|1950.9|1950.1|1951.1|1950.3|1949.9|1949.1|1005
1658382600000|2022-07-21 05:50:00|1951.1|1950.3|1950.9|1950.1|1951.9|1951.1|1950.9|1950.1|1093
1658382900000|2022-07-21 05:55:00|1950.4|1949.6|1951.4|1950.6|1951.9|1951.1|1950.4|1949.6|3003
1658383200000|2022-07-21 06:00:00|1951.9|1951.1|1952.4|1951.6|1953.9|1953.1|1951.4|1950.6|3253
1658383500000|2022-07-21 06:05:00|1951.9|1951.1|1953.5|1951.5|1953.9|1953.1|1951.9|1951.1|547
1658383800000|2022-07-21 06:10:00|1953.7|1951.7|1953.5|1951.5|1954.9|1952.9|1953.1|1951.1|0
1658384100000|2022-07-21 06:15:00|1953.4|1951.4|1953.1|1951.1|1953.9|1951.9|1952.4|1950.4|345
1658384400000|2022-07-21 06:20:00|1953.2|1951.2|1951.8|1949.8|1953.2|1951.2|1951.7|1949.7|0
1658384700000|2022-07-21 06:25:00|1951.7|1949.7|1951.7|1949.7|1952.2|1950.2|1951.4|1949.4|0
1658385000000|2022-07-21 06:30:00|1951.8|1949.8|1949|1947|1951.8|1949.8|1949|1947|0
1658385300000|2022-07-21 06:35:00|1948.9|1946.9|1951.7|1949.7|1951.7|1949.7|1948.9|1946.9|0
1658385600000|2022-07-21 06:40:00|1951.5|1949.5|1950.3|1948.3|1951.5|1949.5|1949.6|1947.6|0
1658385900000|2022-07-21 06:45:00|1950.6|1948.6|1950|1948|1950.6|1948.6|1950|1948|0
1658386200000|2022-07-21 06:50:00|1950.1|1948.1|1949.8|1947.8|1950.4|1948.4|1949.6|1947.6|0
1658386500000|2022-07-21 06:55:00|1949.6|1947.6|1949.4|1947.4|1950.1|1948.1|1948.7|1946.7|0
1658386800000|2022-07-21 07:00:00|1949.1|1947.1|1949.9|1947.9|1950.2|1948.2|1948.4|1946.4|0
1658387100000|2022-07-21 07:05:00|1949.8|1947.8|1951.3|1949.3|1951.5|1949.5|1948.9|1946.9|0
1658387400000|2022-07-21 07:10:00|1951.4|1949.4|1951.3|1949.3|1952.2|1950.2|1950.2|1948.2|0
1658387700000|2022-07-21 07:15:00|1951.2|1949.2|1951.4|1949.4|1951.7|1949.7|1949.2|1947.2|0
1658388000000|2022-07-21 07:20:00|1951.5|1949.5|1951.6|1949.6|1952.2|1950.2|1950.7|1948.7|0
1658388300000|2022-07-21 07:25:00|1951.8|1949.8|1950.3|1948.3|1952.5|1950.5|1949.9|1947.9|0
1658388600000|2022-07-21 07:30:00|1950.5|1948.5|1951.6|1950.4|1953.1|1951.9|1950.1|1948.5|609
1658388900000|2022-07-21 07:35:00|1951.1|1949.9|1952.1|1950.9|1952.1|1950.9|1951.1|1949.9|175
1658389200000|2022-07-21 07:40:00|1952.6|1951.4|1950.6|1949.4|1953.1|1951.9|1950.6|1949.4|278
1658389500000|2022-07-21 07:45:00|1951.1|1949.9|1951.3|1950.1|1951.6|1950.4|1950.6|1949.4|100
1658389800000|2022-07-21 07:50:00|1951.6|1950.4|1951.1|1949.9|1951.6|1950.4|1950.3|1949.1|78
1658390100000|2022-07-21 07:55:00|1950.8|1949.6|1950.1|1948.9|1951.1|1949.9|1949.6|1948.4|73
1658390400000|2022-07-21 08:00:00|1949.8|1948.6|1948.6|1947.4|1950.1|1948.9|1948.6|1947.4|80
1658390700000|2022-07-21 08:05:00|1949.1|1947.9|1949.1|1947.9|1949.6|1948.4|1948.6|1947.4|127
1658391000000|2022-07-21 08:10:00|1949.3|1948.1|1948.1|1946.9|1949.3|1948.1|1947.6|1946.4|161
1658391300000|2022-07-21 08:15:00|1947.8|1946.6|1947.3|1946.1|1948.3|1947.1|1947.1|1945.9|34
1658391600000|2022-07-21 08:20:00|1947.1|1945.9|1945.6|1944.4|1947.6|1946.4|1945.1|1943.9|158
1658391900000|2022-07-21 08:25:00|1945.8|1944.6|1947.3|1946.1|1947.3|1946.1|1945.6|1944.4|35
1658392200000|2022-07-21 08:30:00|1947.6|1946.4|1948.3|1947.1|1948.6|1947.4|1947.1|1945.9|139
1658392500000|2022-07-21 08:35:00|1948.6|1947.4|1948.1|1946.9|1948.6|1947.4|1948.1|1946.9|33
1658392800000|2022-07-21 08:40:00|1948.3|1947.1|1949.6|1948.4|1949.6|1948.4|1947.1|1945.9|343
1658393100000|2022-07-21 08:45:00|1949.8|1948.6|1949.8|1948.6|1950.6|1949.4|1949.6|1948.4|129
1658393400000|2022-07-21 08:50:00|1950.1|1948.9|1949.6|1948.4|1950.1|1948.9|1948.1|1946.9|104
1658393700000|2022-07-21 08:55:00|1949.8|1948.6|1951.3|1950.1|1951.6|1950.4|1949.6|1948.4|96
1658394000000|2022-07-21 09:00:00|1951.6|1950.4|1950.1|1948.9|1951.6|1950.4|1949.1|1947.9|82
1658394300000|2022-07-21 09:05:00|1949.8|1948.6|1950.6|1949.4|1950.6|1949.4|1949.6|1948.4|51
1658394600000|2022-07-21 09:10:00|1950.8|1949.6|1951.1|1949.9|1951.3|1950.1|1950.6|1949.4|39
1658394900000|2022-07-21 09:15:00|1951.6|1950.4|1952.1|1950.9|1952.6|1951.4|1950.6|1949.4|91
1658395200000|2022-07-21 09:20:00|1952.3|1951.1|1951.6|1950.4|1953.1|1951.9|1951.6|1950.4|67
1658395500000|2022-07-21 09:25:00|1951.1|1949.9|1950.8|1949.6|1951.6|1950.4|1950.6|1949.4|70
1658395800000|2022-07-21 09:30:00|1950.6|1949.4|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|15
1658396100000|2022-07-21 09:35:00|1951.3|1950.1|1951.6|1950.4|1951.6|1950.4|1950.1|1948.9|49
1658396400000|2022-07-21 09:40:00|1951.1|1949.9|1952.1|1950.9|1952.6|1951.4|1951.1|1949.9|63
1658396700000|2022-07-21 09:45:00|1951.8|1950.6|1952.1|1950.9|1952.8|1951.6|1951.6|1950.4|177
1658397000000|2022-07-21 09:50:00|1952.3|1951.1|1952.8|1951.6|1953.1|1951.9|1951.6|1950.4|59
1658397300000|2022-07-21 09:55:00|1952.6|1951.4|1953.1|1951.9|1953.1|1951.9|1952.1|1950.9|74
1658397600000|2022-07-21 10:00:00|1952.6|1951.4|1953.1|1951.9|1953.6|1952.4|1952.6|1951.4|41
1658397900000|2022-07-21 10:05:00|1952.8|1951.6|1954.1|1952.9|1954.1|1952.9|1952.1|1950.9|71
1658398200000|2022-07-21 10:10:00|1953.8|1952.6|1953.6|1952.4|1954.1|1952.9|1953.1|1951.9|57
1658398500000|2022-07-21 10:15:00|1953.3|1952.1|1953.6|1952.4|1953.6|1952.4|1952.6|1951.4|60
1658398800000|2022-07-21 10:20:00|1954.1|1952.9|1953.1|1951.9|1954.1|1952.9|1953.1|1951.9|82
1658399100000|2022-07-21 10:25:00|1952.6|1951.4|1952.8|1951.6|1953.6|1952.4|1952.6|1951.4|35
1658399400000|2022-07-21 10:30:00|1953.1|1951.9|1953.1|1951.9|1953.3|1952.1|1952.6|1951.4|6
1658399700000|2022-07-21 10:35:00|1952.6|1951.4|1952.8|1951.6|1953.1|1951.9|1952.1|1950.9|22
1658400000000|2022-07-21 10:40:00|1952.6|1951.4|1951.8|1950.6|1952.8|1951.6|1951.3|1950.1|22
1658400300000|2022-07-21 10:45:00|1951.6|1950.4|1951.6|1950.4|1952.1|1950.9|1951.1|1949.9|67
1658400600000|2022-07-21 10:50:00|1951.1|1949.9|1950.6|1949.4|1951.6|1950.4|1950.6|1949.4|46
1658400900000|2022-07-21 10:55:00|1950.3|1949.1|1951.1|1949.9|1951.3|1950.1|1950.3|1949.1|25
1658401200000|2022-07-21 11:00:00|1950.8|1949.6|1950.6|1949.4|1951.1|1949.9|1950.3|1949.1|14
1658401500000|2022-07-21 11:05:00|1950.3|1949.1|1951.3|1950.1|1951.6|1950.4|1950.3|1949.1|29
1658401800000|2022-07-21 11:10:00|1951.1|1949.9|1951.1|1949.9|1951.1|1949.9|1950.6|1949.4|8
1658402100000|2022-07-21 11:15:00|1951.3|1950.1|1951.1|1949.9|1951.6|1950.4|1951.1|1949.9|9
1658402400000|2022-07-21 11:20:00|1951.3|1950.1|1950.1|1948.9|1951.6|1950.4|1950.1|1948.9|13
1658402700000|2022-07-21 11:25:00|1949.8|1948.6|1950.1|1948.9|1950.6|1949.4|1949.8|1948.6|16
1658403000000|2022-07-21 11:30:00|1950.6|1949.4|1950.1|1948.9|1950.6|1949.4|1949.6|1948.4|41
1658403300000|2022-07-21 11:35:00|1950.3|1949.1|1949.1|1947.9|1950.3|1949.1|1948.6|1947.4|41
1658403600000|2022-07-21 11:40:00|1949.3|1948.1|1948.6|1947.4|1949.6|1948.4|1948.6|1947.4|69
1658403900000|2022-07-21 11:45:00|1948.8|1947.6|1949.6|1948.4|1950.1|1948.9|1948.6|1947.4|42
1658404200000|2022-07-21 11:50:00|1949.8|1948.6|1950.6|1949.4|1950.6|1949.4|1949.6|1948.4|18
1658404500000|2022-07-21 11:55:00|1950.1|1948.9|1949.6|1948.4|1950.1|1948.9|1949.1|1947.9|120
1658404800000|2022-07-21 12:00:00|1949.8|1948.6|1950.6|1949.4|1950.8|1949.6|1949.8|1948.6|17
1658405100000|2022-07-21 12:05:00|1950.8|1949.6|1950.6|1949.4|1951.6|1950.4|1950.6|1949.4|175
1658405400000|2022-07-21 12:10:00|1950.3|1949.1|1949.3|1948.1|1950.6|1949.4|1949.1|1947.9|99
1658405700000|2022-07-21 12:15:00|1949.1|1947.9|1953.6|1952.4|1954.1|1952.9|1947.6|1946.4|468
1658406000000|2022-07-21 12:20:00|1953.8|1952.6|1952.1|1950.9|1955.6|1954.4|1952.1|1950.9|386
1658406300000|2022-07-21 12:25:00|1951.8|1950.6|1950.6|1949.4|1951.8|1950.6|1950.1|1948.9|98
1658406600000|2022-07-21 12:30:00|1950.8|1949.6|1952.6|1951.4|1953.1|1951.9|1950.1|1948.9|164
1658406900000|2022-07-21 12:35:00|1952.8|1951.6|1953.6|1952.4|1953.6|1952.4|1952.1|1950.9|151
1658407200000|2022-07-21 12:40:00|1953.3|1952.1|1954.6|1953.4|1955.1|1953.9|1953.1|1951.9|96
1658407500000|2022-07-21 12:45:00|1954.8|1953.6|1953.6|1952.4|1955.6|1954.4|1953.3|1952.1|107
1658407800000|2022-07-21 12:50:00|1953.3|1952.1|1952.3|1951.1|1954.1|1952.9|1952.1|1950.9|70
1658408100000|2022-07-21 12:55:00|1952.6|1951.4|1952.3|1951.1|1953.6|1952.4|1952.3|1951.1|24
1658408400000|2022-07-21 13:00:00|1952.6|1951.4|1951.6|1950.4|1952.6|1951.4|1951.6|1950.4|63
1658408700000|2022-07-21 13:05:00|1952.1|1950.9|1949.1|1947.9|1952.1|1950.9|1948.6|1947.4|216
1658409000000|2022-07-21 13:10:00|1948.6|1947.4|1948.3|1947.1|1949.8|1948.6|1948.1|1946.9|152
1658409300000|2022-07-21 13:15:00|1948.1|1946.9|1946.1|1944.9|1949.1|1947.9|1946.1|1944.9|240
1658409600000|2022-07-21 13:20:00|1946.3|1945.1|1946.1|1944.9|1947.3|1946.1|1945.6|1944.4|196
1658409900000|2022-07-21 13:25:00|1946.3|1945.1|1946.1|1944.9|1946.6|1945.4|1945.6|1944.4|163
1658410200000|2022-07-21 13:30:00|1946.6|1945.4|1946.6|1945.4|1948.6|1947.4|1946.1|1944.9|390
1658410500000|2022-07-21 13:35:00|1946.1|1944.9|1948.6|1947.4|1949.1|1947.9|1945.1|1943.9|281
1658410800000|2022-07-21 13:40:00|1948.8|1947.6|1949.1|1947.9|1950.1|1948.9|1948.1|1946.9|195
1658411100000|2022-07-21 13:45:00|1948.8|1947.6|1951.1|1949.9|1951.1|1949.9|1948.1|1946.9|203
1658411400000|2022-07-21 13:50:00|1950.6|1949.4|1953.6|1952.4|1954.1|1952.9|1950.1|1948.9|229
1658411700000|2022-07-21 13:55:00|1953.3|1952.1|1953.6|1952.4|1954.6|1953.4|1953.1|1951.9|154
1658412000000|2022-07-21 14:00:00|1953.8|1952.6|1949.6|1948.4|1955.6|1954.4|1949.6|1948.4|201
1658412300000|2022-07-21 14:05:00|1949.3|1948.1|1950.6|1949.4|1951.6|1950.4|1948.6|1947.4|475
1658412600000|2022-07-21 14:10:00|1950.1|1948.9|1947.6|1946.4|1951.1|1949.9|1946.6|1945.4|249
1658412900000|2022-07-21 14:15:00|1947.3|1946.1|1950.6|1949.4|1951.1|1949.9|1947.1|1945.9|194
1658413200000|2022-07-21 14:20:00|1951.1|1949.9|1948.1|1946.9|1951.1|1949.9|1947.6|1946.4|277
1658413500000|2022-07-21 14:25:00|1947.6|1946.4|1945.6|1944.4|1948.1|1946.9|1945.1|1943.9|204
1658413800000|2022-07-21 14:30:00|1946.1|1944.9|1945.6|1944.4|1946.6|1945.4|1945.1|1943.9|86
1658414100000|2022-07-21 14:35:00|1945.8|1944.6|1948.6|1947.4|1948.6|1947.4|1945.6|1944.4|209
1658414400000|2022-07-21 14:40:00|1949.1|1947.9|1948.6|1947.4|1949.1|1947.9|1947.6|1946.4|75
1658414700000|2022-07-21 14:45:00|1948.8|1947.6|1947.3|1946.1|1949.1|1947.9|1947.1|1945.9|118
1658415000000|2022-07-21 14:50:00|1947.1|1945.9|1949.1|1947.9|1949.1|1947.9|1947.1|1945.9|39
1658415300000|2022-07-21 14:55:00|1948.8|1947.6|1950.1|1948.9|1950.1|1948.9|1948.1|1946.9|83
1658415600000|2022-07-21 15:00:00|1949.8|1948.6|1950.6|1949.4|1950.6|1949.4|1949.1|1947.9|64
1658415900000|2022-07-21 15:05:00|1950.3|1949.1|1949.1|1947.9|1950.6|1949.4|1948.6|1947.4|54
1658416200000|2022-07-21 15:10:00|1948.8|1947.6|1948.8|1947.6|1949.1|1947.9|1948.1|1946.9|30
1658416500000|2022-07-21 15:15:00|1949.1|1947.9|1948.6|1947.4|1949.6|1948.4|1947.6|1946.4|66
1658416800000|2022-07-21 15:20:00|1948.8|1947.6|1947.6|1946.4|1949.1|1947.9|1947.1|1945.9|14
1658417100000|2022-07-21 15:25:00|1948.1|1946.9|1949.6|1948.4|1949.6|1948.4|1947.6|1946.4|60
1658417400000|2022-07-21 15:30:00|1950.1|1948.9|1951.1|1949.9|1951.6|1950.4|1948.3|1947.1|145
1658417700000|2022-07-21 15:35:00|1951.3|1950.1|1950.1|1948.9|1951.6|1950.4|1949.8|1948.6|54
1658418000000|2022-07-21 15:40:00|1950.3|1949.1|1950.1|1948.9|1950.6|1949.4|1949.6|1948.4|30
1658418300000|2022-07-21 15:45:00|1949.8|1948.6|1949.1|1947.9|1950.6|1949.4|1949.1|1947.9|97
1658418600000|2022-07-21 15:50:00|1949.3|1948.1|1949.6|1948.4|1950.1|1948.9|1949.1|1947.9|23
1658418900000|2022-07-21 15:55:00|1949.8|1948.6|1950.1|1948.9|1950.6|1949.4|1949.8|1948.6|16
1658419200000|2022-07-21 16:00:00|1949.8|1948.6|1951.6|1950.4|1952.1|1950.9|1949.6|1948.4|56
1658419500000|2022-07-21 16:05:00|1951.3|1950.1|1952.6|1951.4|1952.6|1951.4|1951.1|1949.9|95
1658419800000|2022-07-21 16:10:00|1952.8|1951.6|1951.6|1950.4|1953.1|1951.9|1951.1|1949.9|74
1658420100000|2022-07-21 16:15:00|1951.1|1949.9|1951.6|1950.4|1952.1|1950.9|1951.1|1949.9|16
1658420400000|2022-07-21 16:20:00|1951.8|1950.6|1951.6|1950.4|1952.1|1950.9|1950.6|1949.4|52
1658420700000|2022-07-21 16:25:00|1951.1|1949.9|1952.6|1951.4|1953.1|1951.9|1951.1|1949.9|52
1658421000000|2022-07-21 16:30:00|1953.1|1951.9|1953.1|1951.9|1953.3|1952.1|1952.1|1950.9|165
1658421300000|2022-07-21 16:35:00|1953.3|1952.1|1954.1|1952.9|1954.1|1952.9|1953.1|1951.9|70
1658421600000|2022-07-21 16:40:00|1953.8|1952.6|1952.6|1951.4|1954.1|1952.9|1952.6|1951.4|72
1658421900000|2022-07-21 16:45:00|1952.3|1951.1|1953.1|1951.9|1953.1|1951.9|1952.1|1950.9|72
1658422200000|2022-07-21 16:50:00|1953.6|1952.4|1953.1|1951.9|1953.6|1952.4|1953.1|1951.9|31
1658422500000|2022-07-21 16:55:00|1953.3|1952.1|1953.6|1952.4|1953.6|1952.4|1953.3|1952.1|19
1658422800000|2022-07-21 17:00:00|1953.8|1952.6|1953.1|1951.9|1954.1|1952.9|1952.8|1951.6|31
1658423100000|2022-07-21 17:05:00|1953.3|1952.1|1953.1|1951.9|1954.1|1952.9|1952.8|1951.6|40
1658423400000|2022-07-21 17:10:00|1952.8|1951.6|1951.3|1950.1|1953.1|1951.9|1951.1|1949.9|94
1658423700000|2022-07-21 17:15:00|1951.1|1949.9|1952.1|1950.9|1952.1|1950.9|1951.1|1949.9|67
1658424000000|2022-07-21 17:20:00|1951.6|1950.4|1951.1|1949.9|1952.1|1950.9|1951.1|1949.9|96
1658424300000|2022-07-21 17:25:00|1950.6|1949.4|1950.8|1949.6|1951.1|1949.9|1950.6|1949.4|29
1658424600000|2022-07-21 17:30:00|1951.1|1949.9|1948.6|1947.4|1951.1|1949.9|1948.1|1946.9|256
1658424900000|2022-07-21 17:35:00|1948.3|1947.1|1950.1|1948.9|1950.1|1948.9|1948.1|1946.9|10
1658425200000|2022-07-21 17:40:00|1950.3|1949.1|1950.3|1949.1|1950.6|1949.4|1949.6|1948.4|19
1658425500000|2022-07-21 17:45:00|1950.6|1949.4|1949.6|1948.4|1950.6|1949.4|1949.3|1948.1|6
1658425800000|2022-07-21 17:50:00|1949.1|1947.9|1948.1|1946.9|1949.3|1948.1|1948.1|1946.9|13
1658426100000|2022-07-21 17:55:00|1947.8|1946.6|1949.1|1947.9|1949.6|1948.4|1947.6|1946.4|42
1658426400000|2022-07-21 18:00:00|1949.6|1948.4|1949.6|1948.4|1949.6|1948.4|1948.6|1947.4|37
1658426700000|2022-07-21 18:05:00|1949.3|1948.1|1950.6|1949.4|1950.6|1949.4|1949.1|1947.9|27
1658427000000|2022-07-21 18:10:00|1950.3|1949.1|1951.1|1949.9|1951.1|1949.9|1950.1|1948.9|29
1658427300000|2022-07-21 18:15:00|1950.8|1949.6|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|33
1658427600000|2022-07-21 18:20:00|1951.3|1950.1|1951.6|1950.4|1951.8|1950.6|1951.1|1949.9|22
1658427900000|2022-07-21 18:25:00|1951.3|1950.1|1951.6|1950.4|1951.6|1950.4|1950.6|1949.4|47
1658428200000|2022-07-21 18:30:00|1951.3|1950.1|1950.6|1949.4|1951.6|1950.4|1950.6|1949.4|60
1658428500000|2022-07-21 18:35:00|1950.1|1948.9|1951.1|1949.9|1951.1|1949.9|1950.1|1948.9|36
1658428800000|2022-07-21 18:40:00|1951.6|1950.4|1950.6|1949.4|1951.8|1950.6|1950.1|1948.9|104
1658429100000|2022-07-21 18:45:00|1950.8|1949.6|1950.6|1949.4|1951.1|1949.9|1950.1|1948.9|17
1658429400000|2022-07-21 18:50:00|1951.1|1949.9|1951.1|1949.9|1951.3|1950.1|1950.1|1948.9|277
1658429700000|2022-07-21 18:55:00|1950.6|1949.4|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|239
1658430000000|2022-07-21 19:00:00|1951.6|1950.4|1952.1|1950.9|1952.1|1950.9|1951.1|1949.9|90
1658430300000|2022-07-21 19:05:00|1951.6|1950.4|1953.6|1952.4|1953.6|1952.4|1951.6|1950.4|149
1658430600000|2022-07-21 19:10:00|1953.3|1952.1|1952.1|1950.9|1953.6|1952.4|1951.6|1950.4|48
1658430900000|2022-07-21 19:15:00|1951.6|1950.4|1951.6|1950.4|1952.3|1951.1|1951.1|1949.9|34
1658431200000|2022-07-21 19:20:00|1951.3|1950.1|1951.6|1950.4|1952.1|1950.9|1951.1|1949.9|8
1658431500000|2022-07-21 19:25:00|1951.8|1950.6|1952.1|1950.9|1952.3|1951.1|1951.6|1950.4|47
1658431800000|2022-07-21 19:30:00|1951.8|1950.6|1953.1|1951.9|1953.6|1952.4|1951.8|1950.6|58
1658432100000|2022-07-21 19:35:00|1953.3|1952.1|1953.1|1951.9|1954.1|1952.9|1953.1|1951.9|66
1658432400000|2022-07-21 19:40:00|1953.6|1952.4|1954.1|1952.9|1954.1|1952.9|1953.1|1951.9|24
1658432700000|2022-07-21 19:45:00|1954.6|1953.4|1954.1|1952.9|1954.6|1953.4|1953.6|1952.4|20
1658433000000|2022-07-21 19:50:00|1954.6|1953.4|1956.1|1954.9|1956.6|1955.4|1954.6|1953.4|265
1658433300000|2022-07-21 19:55:00|1956.6|1955.4|1956.6|1955.4|1957.6|1956.4|1956.1|1954.9|177
1658433600000|2022-07-21 20:00:00|1957.1|1955.9|1956.6|1955.4|1957.6|1956.4|1956.6|1955.4|11
1658433900000|2022-07-21 20:05:00|1956.3|1955.1|1956.6|1955.4|1956.6|1955.4|1956.1|1954.9|3
1658434200000|2022-07-21 20:10:00|1956.1|1954.9|1955.1|1953.9|1956.3|1955.1|1955.1|1953.9|67
1658434500000|2022-07-21 20:15:00|1954.6|1953.4|1954.6|1953.4|1955.1|1953.9|1954.1|1952.9|66
1658434800000|2022-07-21 20:20:00|1954.3|1953.1|1954.6|1953.4|1955.1|1953.9|1954.1|1952.9|23
1658435100000|2022-07-21 20:25:00|1954.8|1953.6|1955.1|1953.9|1955.1|1953.9|1954.8|1953.6|0
1658435400000|2022-07-21 20:30:00|1955.3|1954.1|1955.6|1954.4|1955.6|1954.4|1955.3|1954.1|0
1658435700000|2022-07-21 20:35:00|1955.3|1954.1|1955.6|1954.4|1956.1|1954.9|1955.3|1954.1|5
1658436000000|2022-07-21 20:40:00|1955.3|1954.1|1955.1|1953.9|1955.3|1954.1|1955.1|1953.9|5
1658436300000|2022-07-21 20:45:00|1955.3|1954.1|1955.1|1953.9|1955.3|1954.1|1954.8|1953.6|24
1658436600000|2022-07-21 20:50:00|1954.8|1953.6|1955.4|1953.4|1955.4|1953.9|1954.6|1953.4|15
1658436900000|2022-07-21 20:55:00|1955.1|1953.1|1955.8|1953.8|1956|1954|1955.1|1953.1|0
1658437200000|2022-07-21 21:00:00|1955.7|1953.7|1955.6|1953.6|1955.9|1953.9|1955.6|1953.6|12
1658437500000|2022-07-21 21:05:00|1955.7|1953.7|1955.7|1953.7|1955.7|1953.7|1955.5|1953.5|0
1658437800000|2022-07-21 21:10:00|1955.6|1953.6|1955.9|1953.9|1955.9|1953.9|1955.6|1953.6|0
1658438100000|2022-07-21 21:15:00|1955.8|1953.8|1955.9|1953.9|1956|1954|1955.7|1953.7|0
1658438400000|2022-07-21 21:20:00|1955.8|1953.8|1955.6|1953.6|1955.9|1953.9|1955.5|1953.5|0
1658438700000|2022-07-21 21:25:00|1955.7|1953.7|1955.5|1953.5|1955.7|1953.7|1955.4|1953.4|0
1658439000000|2022-07-21 21:30:00|1955.4|1953.4|1955.6|1953.6|1955.6|1953.6|1955.4|1953.4|0
1658439300000|2022-07-21 21:35:00|1955.5|1953.5|1955.5|1953.5|1955.7|1953.7|1955.5|1953.5|0
1658439900000|2022-07-21 21:45:00|1955.4|1953.4|1955.4|1953.4|1955.5|1953.5|1955.3|1953.3|0
1658440200000|2022-07-21 21:50:00|1955.3|1953.3|1955.4|1953.4|1955.6|1953.6|1955.1|1953.1|0
1658440500000|2022-07-21 21:55:00|1955.3|1953.3|1955.2|1953.2|1955.3|1953.3|1955.2|1953.2|0
1658440800000|2022-07-21 22:00:00|1954.7|1952.7|1954.2|1952.2|1955.8|1953.8|1954|1952|0
1658441100000|2022-07-21 22:05:00|1954.1|1952.1|1954.2|1952.2|1954.2|1952.2|1953.6|1951.6|0
1658441400000|2022-07-21 22:10:00|1954.1|1952.1|1954.2|1952.2|1954.2|1952.2|1953.7|1951.7|0
1658441700000|2022-07-21 22:15:00|1953.7|1951.7|1954.8|1952.8|1954.8|1952.8|1953.7|1951.7|0
1658442000000|2022-07-21 22:20:00|1954.7|1952.7|1954.9|1952.9|1955.5|1953.5|1954.7|1952.7|0
1658442300000|2022-07-21 22:25:00|1955.1|1953.1|1955.3|1953.3|1955.5|1953.5|1954.9|1952.9|0
1658442600000|2022-07-21 22:30:00|1955.2|1953.2|1955.3|1953.3|1955.3|1953.3|1954.9|1952.9|0
1658442900000|2022-07-21 22:35:00|1955.2|1953.2|1954.9|1952.9|1955.2|1953.2|1954.7|1952.7|0
1658443200000|2022-07-21 22:40:00|1954.8|1952.8|1954.9|1952.9|1955|1953|1954.8|1952.8|0
1658443500000|2022-07-21 22:45:00|1954.8|1952.8|1954.9|1952.9|1955.1|1953.1|1954.7|1952.7|0
1658443800000|2022-07-21 22:50:00|1955.1|1953.1|1954.3|1952.3|1955.1|1953.1|1954.2|1952.2|0
1658444100000|2022-07-21 22:55:00|1954.4|1952.4|1954.1|1952.1|1954.5|1952.5|1954.1|1952.1|0
1658444400000|2022-07-21 23:00:00|1954.3|1952.3|1953.5|1951.5|1954.3|1952.3|1953.5|1951.5|0
1658444700000|2022-07-21 23:05:00|1953.6|1951.6|1953.1|1951.1|1953.6|1951.6|1953.1|1951.1|0
1658445000000|2022-07-21 23:10:00|1952.8|1950.8|1952.3|1950.3|1953.2|1951.2|1952.3|1950.3|0
1658445300000|2022-07-21 23:15:00|1952.4|1950.4|1952|1950|1952.4|1950.4|1951.5|1949.5|0
1658445600000|2022-07-21 23:20:00|1951.8|1949.8|1952.2|1950.2|1952.3|1950.3|1951.8|1949.8|0
1658445900000|2022-07-21 23:25:00|1952.1|1950.1|1952.4|1950.4|1952.6|1950.6|1952.1|1950.1|0
1658446200000|2022-07-21 23:30:00|1952.2|1950.2|1952.3|1950.3|1953.3|1951.3|1950.7|1948.7|0
1658446500000|2022-07-21 23:35:00|1952.1|1950.1|1950.4|1948.4|1952.1|1950.1|1950.2|1948.2|0
1658446800000|2022-07-21 23:40:00|1950.7|1948.7|1950.8|1948.8|1952.2|1950.2|1950.1|1948.1|0
1658447100000|2022-07-21 23:45:00|1950.6|1948.6|1951.8|1950.6|1952.6|1951.4|1950.1|1948.6|1293
1658447400000|2022-07-21 23:50:00|1951.6|1950.4|1950.1|1948.9|1952.6|1951.4|1949.6|1948.4|816
1658447700000|2022-07-21 23:55:00|1950.6|1949.4|1949.8|1948.6|1951.1|1949.9|1949.6|1948.4|850
1658448000000|2022-07-22 00:00:00|1949.6|1948.8|1945.9|1945.1|1949.9|1949.1|1943.6|1942.8|1975
1658448300000|2022-07-22 00:05:00|1946.4|1945.6|1944.4|1943.6|1946.9|1946.1|1944.4|1943.6|1013
1658448600000|2022-07-22 00:10:00|1944.9|1944.1|1946.9|1946.1|1946.9|1946.1|1943.9|1943.1|542
1658448900000|2022-07-22 00:15:00|1946.4|1945.6|1947.4|1946.6|1947.9|1947.1|1946.4|1945.6|509
1658449200000|2022-07-22 00:20:00|1946.9|1946.1|1946.4|1945.6|1947.1|1946.3|1945.4|1944.6|295
1658449500000|2022-07-22 00:25:00|1946.9|1946.1|1947.9|1947.1|1948.4|1947.6|1946.9|1946.1|335
1658449800000|2022-07-22 00:30:00|1948.4|1947.6|1948.4|1947.6|1949.9|1949.1|1948.4|1947.6|562
1658450100000|2022-07-22 00:35:00|1947.9|1947.1|1949.9|1949.1|1949.9|1949.1|1946.4|1945.6|512
1658450400000|2022-07-22 00:40:00|1949.4|1948.6|1948.4|1947.6|1949.4|1948.6|1947.9|1947.1|342
1658450700000|2022-07-22 00:45:00|1948.9|1948.1|1949.9|1949.1|1950.4|1949.6|1948.4|1947.6|337
1658451000000|2022-07-22 00:50:00|1950.4|1949.6|1950.9|1950.1|1950.9|1950.1|1949.9|1949.1|358
1658451300000|2022-07-22 00:55:00|1950.4|1949.6|1951.9|1951.1|1952.4|1951.6|1950.4|1949.6|693
1658451600000|2022-07-22 01:00:00|1951.4|1950.6|1949.4|1948.6|1951.4|1950.6|1948.4|1947.6|862
1658451900000|2022-07-22 01:05:00|1949.9|1949.1|1951.4|1950.6|1951.9|1951.1|1949.4|1948.6|552
1658452200000|2022-07-22 01:10:00|1951.9|1951.1|1952.4|1951.6|1952.4|1951.6|1951.4|1950.6|253
1658452500000|2022-07-22 01:15:00|1951.9|1951.1|1950.9|1950.1|1952.4|1951.6|1950.4|1949.6|459
1658452800000|2022-07-22 01:20:00|1951.1|1950.3|1953.4|1952.6|1953.4|1952.6|1950.9|1950.1|339
1658453100000|2022-07-22 01:25:00|1952.9|1952.1|1953.4|1952.6|1953.9|1953.1|1952.4|1951.6|396
1658453400000|2022-07-22 01:30:00|1953.6|1952.8|1954.9|1954.1|1954.9|1954.1|1953.4|1952.6|364
1658453700000|2022-07-22 01:35:00|1954.4|1953.6|1954.9|1954.1|1955.4|1954.6|1953.4|1952.6|364
1658454000000|2022-07-22 01:40:00|1954.4|1953.6|1955.4|1954.6|1955.9|1955.1|1954.4|1953.6|517
1658454300000|2022-07-22 01:45:00|1954.9|1954.1|1952.9|1952.1|1954.9|1954.1|1952.9|1952.1|260
1658454600000|2022-07-22 01:50:00|1952.4|1951.6|1952.4|1951.6|1953.4|1952.6|1951.6|1950.8|222
1658454900000|2022-07-22 01:55:00|1952.6|1951.8|1952.4|1951.6|1952.9|1952.1|1951.9|1951.1|171
1658455200000|2022-07-22 02:00:00|1952.1|1951.3|1953.4|1952.6|1953.9|1953.1|1951.9|1951.1|276
1658455500000|2022-07-22 02:05:00|1953.9|1953.1|1952.9|1952.1|1953.9|1953.1|1952.4|1951.6|182
1658455800000|2022-07-22 02:10:00|1952.6|1951.8|1952.4|1951.6|1952.9|1952.1|1952.4|1951.6|139
1658456100000|2022-07-22 02:15:00|1951.9|1951.1|1952.9|1952.1|1952.9|1952.1|1951.9|1951.1|249
1658456400000|2022-07-22 02:20:00|1953.1|1952.3|1952.9|1952.1|1953.4|1952.6|1952.9|1952.1|146
1658456700000|2022-07-22 02:25:00|1952.6|1951.8|1952.4|1951.6|1952.9|1952.1|1952.4|1951.6|90
1658457000000|2022-07-22 02:30:00|1951.9|1951.1|1951.9|1951.1|1952.4|1951.6|1951.4|1950.6|169
1658457300000|2022-07-22 02:35:00|1951.4|1950.6|1951.4|1950.6|1951.9|1951.1|1951.1|1950.3|155
1658457600000|2022-07-22 02:40:00|1951.9|1951.1|1952.9|1952.1|1952.9|1952.1|1951.4|1950.6|81
1658457900000|2022-07-22 02:45:00|1952.4|1951.6|1951.9|1951.1|1952.4|1951.6|1951.9|1951.1|71
1658458200000|2022-07-22 02:50:00|1952.4|1951.6|1952.9|1952.1|1953.4|1952.6|1952.4|1951.6|174
1658458500000|2022-07-22 02:55:00|1953.1|1952.3|1953.4|1952.6|1953.4|1952.6|1952.9|1952.1|84
1658458800000|2022-07-22 03:00:00|1953.9|1953.1|1953.9|1953.1|1953.9|1953.1|1953.4|1952.6|131
1658459100000|2022-07-22 03:05:00|1953.4|1952.6|1954.4|1953.6|1954.4|1953.6|1953.4|1952.6|191
1658459400000|2022-07-22 03:10:00|1954.9|1954.1|1953.9|1953.1|1954.9|1954.1|1953.9|1953.1|158
1658459700000|2022-07-22 03:15:00|1953.4|1952.6|1953.4|1952.6|1954.1|1953.3|1953.4|1952.6|117
1658460000000|2022-07-22 03:20:00|1952.9|1952.1|1952.9|1952.1|1953.4|1952.6|1952.4|1951.6|145
1658460300000|2022-07-22 03:25:00|1953.4|1952.6|1954.4|1953.6|1954.4|1953.6|1952.9|1952.1|788
1658460600000|2022-07-22 03:30:00|1954.9|1954.1|1955.9|1955.1|1956.4|1955.6|1954.9|1954.1|530
1658460900000|2022-07-22 03:35:00|1955.4|1954.6|1955.4|1954.6|1956.4|1955.6|1954.9|1954.1|578
1658461200000|2022-07-22 03:40:00|1955.9|1955.1|1955.9|1955.1|1955.9|1955.1|1955.9|1955.1|144
1658461500000|2022-07-22 03:45:00|1955.4|1954.6|1956.4|1955.6|1956.9|1956.1|1955.4|1954.6|430
1658461800000|2022-07-22 03:50:00|1955.9|1955.1|1955.9|1955.1|1956.9|1956.1|1955.4|1954.6|561
1658462100000|2022-07-22 03:55:00|1956.4|1955.6|1956.9|1956.1|1956.9|1956.1|1955.9|1955.1|225
1658462400000|2022-07-22 04:00:00|||||||||127
1658462700000|2022-07-22 04:05:00|1956.4|1955.6|1956.9|1956.1|1957.4|1956.6|1956.4|1955.6|285
1658463000000|2022-07-22 04:10:00|1957.4|1956.6|1957.4|1956.6|1957.4|1956.6|1956.9|1956.1|328
1658463300000|2022-07-22 04:15:00|1956.9|1956.1|1956.9|1956.1|1957.4|1956.6|1956.4|1955.6|236
1658463600000|2022-07-22 04:20:00|1957.4|1956.6|1957.4|1956.6|1957.9|1957.1|1956.9|1956.1|384
1658463900000|2022-07-22 04:25:00|1957.9|1957.1|1957.4|1956.6|1957.9|1957.1|1957.4|1956.6|250
1658464200000|2022-07-22 04:30:00|1956.9|1956.1|1956.9|1956.1|1956.9|1956.1|1956.9|1956.1|138
1658464500000|2022-07-22 04:35:00|1957.4|1956.6|1957.9|1957.1|1958.4|1957.6|1956.9|1956.1|546
1658464800000|2022-07-22 04:40:00|1957.4|1956.6|1957.9|1957.1|1958.4|1957.6|1957.4|1956.6|643
1658465100000|2022-07-22 04:45:00|1958.4|1957.6|1958.4|1957.6|1958.9|1958.1|1958.4|1957.6|276
1658465400000|2022-07-22 04:50:00|1958.9|1958.1|1959.4|1958.6|1959.4|1958.6|1958.4|1957.6|466
1658465700000|2022-07-22 04:55:00|1959.1|1958.3|1959.4|1958.6|1959.4|1958.6|1958.9|1958.1|474
1658466000000|2022-07-22 05:00:00|1958.9|1958.1|1958.9|1958.1|1959.4|1958.6|1958.4|1957.6|768
1658466300000|2022-07-22 05:05:00|1958.4|1957.6|1957.4|1956.6|1958.9|1958.1|1957.4|1956.6|536
1658466600000|2022-07-22 05:10:00|1956.9|1956.1|1957.4|1956.6|1957.4|1956.6|1956.4|1955.6|489
1658466900000|2022-07-22 05:15:00|1957.9|1957.1|1958.4|1957.6|1958.4|1957.6|1957.4|1956.6|448
1658467200000|2022-07-22 05:20:00|1958.9|1958.1|1958.4|1957.6|1958.9|1958.1|1958.4|1957.6|299
1658467500000|2022-07-22 05:25:00|1958.9|1958.1|1958.9|1958.1|1958.9|1958.1|1958.4|1957.6|286
1658467800000|2022-07-22 05:30:00|1958.4|1957.6|1957.9|1957.1|1958.9|1958.1|1956.9|1956.1|929
1658468100000|2022-07-22 05:35:00|1957.4|1956.6|1956.9|1956.1|1957.4|1956.6|1956.9|1956.1|454
1658468400000|2022-07-22 05:40:00|1956.4|1955.6|1956.4|1955.6|1956.9|1956.1|1956.4|1955.6|403
1658468700000|2022-07-22 05:45:00|1956.9|1956.1|1956.4|1955.6|1956.9|1956.1|1956.4|1955.6|396
1658469000000|2022-07-22 05:50:00|1956.9|1956.1|1956.4|1955.6|1957.4|1956.6|1956.4|1955.6|899
1658469300000|2022-07-22 05:55:00|1955.9|1955.1|1956.4|1955.6|1957.4|1956.6|1955.9|1955.1|2085
1658469600000|2022-07-22 06:00:00|1956.1|1955.3|1957.4|1956.6|1958.4|1957.6|1956.1|1955.3|2452
1658469900000|2022-07-22 06:05:00|1957.9|1957.1|1958.6|1956.6|1958.6|1957.6|1957.4|1956.3|603
1658470200000|2022-07-22 06:10:00|1958.4|1956.4|1957.9|1955.9|1959.2|1957.2|1957.6|1955.6|3
1658470500000|2022-07-22 06:15:00|1958.1|1956.1|1956.6|1954.6|1958.1|1956.1|1956.4|1954.4|808
1658470800000|2022-07-22 06:20:00|1956.7|1954.7|1956.8|1954.8|1957.1|1955.1|1956.4|1954.4|0
1658471100000|2022-07-22 06:25:00|1956.9|1954.9|1957.1|1955.1|1957.1|1955.1|1956.4|1954.4|0
1658471400000|2022-07-22 06:30:00|1957|1955|1957.1|1955.1|1957.3|1955.3|1956.8|1954.8|0
1658471700000|2022-07-22 06:35:00|1957.4|1955.4|1957.8|1955.8|1958.1|1956.1|1957.4|1955.4|0
1658472000000|2022-07-22 06:40:00|1958|1956|1958.5|1956.5|1959.1|1957.1|1957.9|1955.9|0
1658472300000|2022-07-22 06:45:00|1958.6|1956.6|1959.4|1957.4|1959.7|1957.7|1958.5|1956.5|0
1658472600000|2022-07-22 06:50:00|1959.3|1957.3|1958.5|1956.5|1959.3|1957.3|1958.3|1956.3|0
1658472900000|2022-07-22 06:55:00|1958.7|1956.7|1959.5|1957.5|1959.5|1957.5|1958.2|1956.2|0
1658473200000|2022-07-22 07:00:00|1959.6|1957.6|1959.8|1957.8|1959.9|1957.9|1957.3|1955.3|0
1658473500000|2022-07-22 07:05:00|1959.6|1957.6|1959.9|1957.9|1959.9|1957.9|1957.8|1955.8|0
1658473800000|2022-07-22 07:10:00|1959.7|1957.7|1960.3|1958.3|1960.3|1958.3|1958.9|1956.9|0
1658474100000|2022-07-22 07:15:00|1960.1|1958.1|1958.6|1956.6|1961.5|1959.5|1958.1|1956.1|0
1658474400000|2022-07-22 07:20:00|1958.7|1956.7|1960.4|1958.4|1960.4|1958.4|1958.6|1956.6|0
1658474700000|2022-07-22 07:25:00|1960.5|1958.5|1959.3|1957.3|1961|1959|1958.6|1956.6|0
1658475000000|2022-07-22 07:30:00|1959.2|1957.2|1957.6|1956.4|1959.6|1958.4|1956.6|1955.4|622
1658475300000|2022-07-22 07:35:00|1957.1|1955.9|1956.1|1954.9|1958.1|1956.9|1955.1|1953.9|155
1658475600000|2022-07-22 07:40:00|1956.3|1955.1|1956.1|1954.9|1956.6|1955.4|1955.6|1954.4|56
1658475900000|2022-07-22 07:45:00|1955.8|1954.6|1956.1|1954.9|1956.6|1955.4|1955.8|1954.6|26
1658476200000|2022-07-22 07:50:00|1956.3|1955.1|1956.6|1955.4|1956.6|1955.4|1955.1|1953.9|65
1658476500000|2022-07-22 07:55:00|1957.1|1955.9|1956.8|1955.6|1957.6|1956.4|1956.6|1955.4|70
1658476800000|2022-07-22 08:00:00|1957.1|1955.9|1956.6|1955.4|1957.6|1956.4|1956.1|1954.9|31
1658477100000|2022-07-22 08:05:00|1956.8|1955.6|1956.1|1954.9|1957.1|1955.9|1955.6|1954.4|52
1658477400000|2022-07-22 08:10:00|1956.6|1955.4|1958.6|1957.4|1958.6|1957.4|1956.1|1954.9|72
1658477700000|2022-07-22 08:15:00|1958.8|1957.6|1958.1|1956.9|1959.6|1958.4|1958.1|1956.9|169
1658478000000|2022-07-22 08:20:00|1958.6|1957.4|1956.8|1955.6|1958.6|1957.4|1956.6|1955.4|28
1658478300000|2022-07-22 08:25:00|1957.1|1955.9|1956.6|1955.4|1957.3|1956.1|1956.6|1955.4|71
1658478600000|2022-07-22 08:30:00|1957.1|1955.9|1957.1|1955.9|1958.1|1956.9|1956.6|1955.4|81
1658478900000|2022-07-22 08:35:00|1957.6|1956.4|1958.6|1957.4|1958.8|1957.6|1957.3|1956.1|18
1658479200000|2022-07-22 08:40:00|1959.1|1957.9|1958.1|1956.9|1959.6|1958.4|1958.1|1956.9|87
1658479500000|2022-07-22 08:45:00|1958.6|1957.4|1957.6|1956.4|1958.8|1957.6|1957.1|1955.9|58
1658479800000|2022-07-22 08:50:00|1958.1|1956.9|1957.6|1956.4|1958.1|1956.9|1957.1|1955.9|41
1658480100000|2022-07-22 08:55:00|1957.3|1956.1|1957.1|1955.9|1957.6|1956.4|1956.6|1955.4|17
1658480400000|2022-07-22 09:00:00|1956.8|1955.6|1957.1|1955.9|1957.6|1956.4|1956.6|1955.4|81
1658480700000|2022-07-22 09:05:00|1957.6|1956.4|1958.1|1956.9|1958.6|1957.4|1957.6|1956.4|36
1658481000000|2022-07-22 09:10:00|1958.6|1957.4|1958.1|1956.9|1958.8|1957.6|1958.1|1956.9|79
1658481300000|2022-07-22 09:15:00|1958.3|1957.1|1959.1|1957.9|1959.6|1958.4|1958.1|1956.9|115
1658481600000|2022-07-22 09:20:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.3|1957.1|31
1658481900000|2022-07-22 09:25:00|1958.1|1956.9|1957.6|1956.4|1958.6|1957.4|1957.3|1956.1|115
1658482200000|2022-07-22 09:30:00|1957.3|1956.1|1956.6|1955.4|1957.6|1956.4|1956.6|1955.4|47
1658482500000|2022-07-22 09:35:00|1957.1|1955.9|1956.3|1955.1|1957.1|1955.9|1956.1|1954.9|75
1658482800000|2022-07-22 09:40:00|1956.1|1954.9|1956.6|1955.4|1957.1|1955.9|1956.1|1954.9|35
1658483100000|2022-07-22 09:45:00|1956.1|1954.9|1956.6|1955.4|1957.1|1955.9|1956.1|1954.9|48
1658483400000|2022-07-22 09:50:00|1957.1|1955.9|1957.6|1956.4|1957.6|1956.4|1956.6|1955.4|142
1658483700000|2022-07-22 09:55:00|1957.3|1956.1|1957.1|1955.9|1957.6|1956.4|1956.6|1955.4|60
1658484000000|2022-07-22 10:00:00|1957.6|1956.4|1959.1|1957.9|1959.1|1957.9|1957.6|1956.4|48
1658484300000|2022-07-22 10:05:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.1|1956.9|58
1658484600000|2022-07-22 10:10:00|1958.1|1956.9|1957.6|1956.4|1958.6|1957.4|1957.6|1956.4|23
1658484900000|2022-07-22 10:15:00|1957.3|1956.1|1957.1|1955.9|1957.6|1956.4|1957.1|1955.9|47
1658485200000|2022-07-22 10:20:00|1957.6|1956.4|1956.8|1955.6|1957.6|1956.4|1956.6|1955.4|34
1658485500000|2022-07-22 10:25:00|1956.6|1955.4|1957.1|1955.9|1957.1|1955.9|1956.6|1955.4|62
1658485800000|2022-07-22 10:30:00|1956.8|1955.6|1958.8|1957.6|1959.1|1957.9|1956.6|1955.4|79
1658486100000|2022-07-22 10:35:00|1959.1|1957.9|1959.6|1958.4|1959.6|1958.4|1958.6|1957.4|89
1658486400000|2022-07-22 10:40:00|1960.1|1958.9|1960.6|1959.4|1960.6|1959.4|1959.6|1958.4|178
1658486700000|2022-07-22 10:45:00|1961.1|1959.9|1960.1|1958.9|1961.1|1959.9|1960.1|1958.9|72
1658487000000|2022-07-22 10:50:00|1959.6|1958.4|1958.6|1957.4|1959.6|1958.4|1958.6|1957.4|152
1658487300000|2022-07-22 10:55:00|1958.8|1957.6|1958.1|1956.9|1959.1|1957.9|1958.1|1956.9|51
1658487600000|2022-07-22 11:00:00|1958.6|1957.4|1957.8|1956.6|1958.6|1957.4|1957.6|1956.4|145
1658487900000|2022-07-22 11:05:00|1957.6|1956.4|1957.6|1956.4|1958.1|1956.9|1957.1|1955.9|92
1658488200000|2022-07-22 11:10:00|1957.8|1956.6|1957.6|1956.4|1958.1|1956.9|1957.1|1955.9|47
1658488500000|2022-07-22 11:15:00|1957.3|1956.1|1957.6|1956.4|1957.6|1956.4|1957.1|1955.9|32
1658488800000|2022-07-22 11:20:00|1957.3|1956.1|1957.3|1956.1|1957.6|1956.4|1957.1|1955.9|14
1658489100000|2022-07-22 11:25:00|1957.6|1956.4|1957.1|1955.9|1957.6|1956.4|1957.1|1955.9|26
1658489400000|2022-07-22 11:30:00|1956.6|1955.4|1956.6|1955.4|1957.1|1955.9|1956.1|1954.9|35
1658489700000|2022-07-22 11:35:00|1956.8|1955.6|1957.3|1956.1|1957.6|1956.4|1956.3|1955.1|22
1658490000000|2022-07-22 11:40:00|1957.1|1955.9|1957.6|1956.4|1958.1|1956.9|1957.1|1955.9|64
1658490300000|2022-07-22 11:45:00|1957.8|1956.6|1957.1|1955.9|1958.1|1956.9|1957.1|1955.9|19
1658490600000|2022-07-22 11:50:00|1957.6|1956.4|1957.6|1956.4|1957.6|1956.4|1957.1|1955.9|51
1658490900000|2022-07-22 11:55:00|1958.1|1956.9|1958.1|1956.9|1958.1|1956.9|1957.1|1955.9|119
1658491200000|2022-07-22 12:00:00|1957.6|1956.4|1957.6|1956.4|1958.1|1956.9|1957.1|1955.9|45
1658491500000|2022-07-22 12:05:00|1957.8|1956.6|1958.1|1956.9|1958.1|1956.9|1957.6|1956.4|19
1658491800000|2022-07-22 12:10:00|1957.6|1956.4|1958.3|1957.1|1958.6|1957.4|1957.6|1956.4|57
1658492100000|2022-07-22 12:15:00|1958.1|1956.9|1959.1|1957.9|1959.1|1957.9|1958.1|1956.9|44
1658492400000|2022-07-22 12:20:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.6|1957.4|11
1658492700000|2022-07-22 12:25:00|1958.1|1956.9|1957.6|1956.4|1958.6|1957.4|1957.1|1955.9|118
1658493000000|2022-07-22 12:30:00|1957.1|1955.9|1957.1|1955.9|1957.6|1956.4|1957.1|1955.9|27
1658493300000|2022-07-22 12:35:00|1956.6|1955.4|1956.8|1955.6|1957.1|1955.9|1956.6|1955.4|63
1658493600000|2022-07-22 12:40:00|1956.6|1955.4|1956.8|1955.6|1957.1|1955.9|1956.1|1954.9|48
1658493900000|2022-07-22 12:45:00|1956.6|1955.4|1957.6|1956.4|1957.6|1956.4|1956.6|1955.4|64
1658494200000|2022-07-22 12:50:00|1957.1|1955.9|1957.1|1955.9|1957.3|1956.1|1957.1|1955.9|5
1658494500000|2022-07-22 12:55:00|1956.6|1955.4|1957.1|1955.9|1957.6|1956.4|1956.6|1955.4|16
1658494800000|2022-07-22 13:00:00|1957.3|1956.1|1958.6|1957.4|1958.8|1957.6|1957.1|1955.9|37
1658495100000|2022-07-22 13:05:00|1958.1|1956.9|1958.1|1956.9|1958.6|1957.4|1958.1|1956.9|21
1658495400000|2022-07-22 13:10:00|1958.3|1957.1|1958.6|1957.4|1958.6|1957.4|1958.1|1956.9|11
1658495700000|2022-07-22 13:15:00|1958.1|1956.9|1958.6|1957.4|1959.1|1957.9|1958.1|1956.9|78
1658496000000|2022-07-22 13:20:00|1958.8|1957.6|1959.1|1957.9|1959.1|1957.9|1958.1|1956.9|48
1658496300000|2022-07-22 13:25:00|1958.8|1957.6|1958.6|1957.4|1959.1|1957.9|1958.6|1957.4|28
1658496600000|2022-07-22 13:30:00|1959.1|1957.9|1957.1|1955.9|1959.1|1957.9|1957.1|1955.9|375
1658496900000|2022-07-22 13:35:00|1956.6|1955.4|1960.6|1959.4|1960.6|1959.4|1956.1|1954.9|211
1658497200000|2022-07-22 13:40:00|1960.3|1959.1|1960.6|1959.4|1960.8|1959.6|1959.6|1958.4|103
1658497500000|2022-07-22 13:45:00|1960.3|1959.1|1958.6|1957.4|1960.3|1959.1|1955.6|1954.4|350
1658497800000|2022-07-22 13:50:00|1958.3|1957.1|1956.1|1954.9|1959.6|1958.4|1955.1|1953.9|323
1658498100000|2022-07-22 13:55:00|1955.8|1954.6|1953.1|1951.9|1955.8|1954.6|1953.1|1951.9|171
1658498400000|2022-07-22 14:00:00|1953.6|1952.4|1951.6|1950.4|1953.6|1952.4|1950.6|1949.4|316
1658498700000|2022-07-22 14:05:00|1952.1|1950.9|1949.8|1948.6|1952.1|1950.9|1949.1|1947.9|208
1658499000000|2022-07-22 14:10:00|1949.6|1948.4|1952.1|1950.9|1952.6|1951.4|1949.6|1948.4|32
1658499300000|2022-07-22 14:15:00|1951.8|1950.6|1952.6|1951.4|1953.6|1952.4|1951.8|1950.6|91
1658499600000|2022-07-22 14:20:00|1952.3|1951.1|1951.1|1949.9|1952.6|1951.4|1951.1|1949.9|76
1658499900000|2022-07-22 14:25:00|1951.3|1950.1|1952.1|1950.9|1952.1|1950.9|1949.6|1948.4|104
1658500200000|2022-07-22 14:30:00|1951.6|1950.4|1951.1|1949.9|1953.1|1951.9|1951.1|1949.9|140
1658500500000|2022-07-22 14:35:00|1951.3|1950.1|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|97
1658500800000|2022-07-22 14:40:00|1950.8|1949.6|1950.8|1949.6|1952.1|1950.9|1950.1|1948.9|322
1658501100000|2022-07-22 14:45:00|1950.6|1949.4|1950.6|1949.4|1951.6|1950.4|1949.6|1948.4|358
1658501400000|2022-07-22 14:50:00|1951.1|1949.9|1952.1|1950.9|1952.6|1951.4|1950.1|1948.9|305
1658501700000|2022-07-22 14:55:00|1952.3|1951.1|1951.6|1950.4|1952.6|1951.4|1951.3|1950.1|118
1658502000000|2022-07-22 15:00:00|1951.3|1950.1|1949.1|1947.9|1951.6|1950.4|1949.1|1947.9|105
1658502300000|2022-07-22 15:05:00|1948.8|1947.6|1950.6|1949.4|1950.6|1949.4|1948.6|1947.4|171
1658502600000|2022-07-22 15:10:00|1950.1|1948.9|1952.6|1951.4|1952.6|1951.4|1950.1|1948.9|113
1658502900000|2022-07-22 15:15:00|1952.3|1951.1|1951.6|1950.4|1952.6|1951.4|1950.6|1949.4|101
1658503200000|2022-07-22 15:20:00|1951.1|1949.9|1947.1|1945.9|1951.6|1950.4|1947.1|1945.9|231
1658503500000|2022-07-22 15:25:00|1947.3|1946.1|1946.6|1945.4|1948.1|1946.9|1946.6|1945.4|274
1658503800000|2022-07-22 15:30:00|1946.1|1944.9|1945.1|1943.9|1947.1|1945.9|1944.6|1943.4|279
1658504100000|2022-07-22 15:35:00|1944.8|1943.6|1945.6|1944.4|1945.6|1944.4|1943.6|1942.4|295
1658504400000|2022-07-22 15:40:00|1945.1|1943.9|1945.3|1944.1|1946.6|1945.4|1944.1|1942.9|52
1658504700000|2022-07-22 15:45:00|1945.6|1944.4|1946.3|1945.1|1946.6|1945.4|1944.8|1943.6|11
1658505000000|2022-07-22 15:50:00|1946.6|1945.4|1946.8|1945.6|1947.1|1945.9|1945.6|1944.4|50
1658505300000|2022-07-22 15:55:00|1946.6|1945.4|1946.6|1945.4|1946.6|1945.4|1945.6|1944.4|44
1658505600000|2022-07-22 16:00:00|1947.1|1945.9|1945.6|1944.4|1947.3|1946.1|1945.1|1943.9|63
1658505900000|2022-07-22 16:05:00|1945.8|1944.6|1945.6|1944.4|1946.6|1945.4|1945.1|1943.9|38
1658506200000|2022-07-22 16:10:00|1945.3|1944.1|1944.6|1943.4|1945.6|1944.4|1943.6|1942.4|160
1658506500000|2022-07-22 16:15:00|1944.3|1943.1|1945.6|1944.4|1946.1|1944.9|1944.3|1943.1|168
1658506800000|2022-07-22 16:20:00|1945.3|1944.1|1945.6|1944.4|1946.1|1944.9|1945.1|1943.9|94
1658507100000|2022-07-22 16:25:00|1945.3|1944.1|1946.1|1944.9|1946.1|1944.9|1944.6|1943.4|98
1658507400000|2022-07-22 16:30:00|1946.3|1945.1|1947.6|1946.4|1948.1|1946.9|1946.1|1944.9|171
1658507700000|2022-07-22 16:35:00|1947.1|1945.9|1946.1|1944.9|1947.3|1946.1|1946.1|1944.9|17
1658508000000|2022-07-22 16:40:00|1946.3|1945.1|1945.1|1943.9|1946.6|1945.4|1945.1|1943.9|36
1658508300000|2022-07-22 16:45:00|1945.6|1944.4|1945.6|1944.4|1946.6|1945.4|1945.1|1943.9|16
1658508600000|2022-07-22 16:50:00|1945.8|1944.6|1945.1|1943.9|1946.1|1944.9|1945.1|1943.9|7
1658508900000|2022-07-22 16:55:00|1945.3|1944.1|1944.1|1942.9|1945.6|1944.4|1943.6|1942.4|16
1658509200000|2022-07-22 17:00:00|1943.8|1942.6|1942.1|1940.9|1944.1|1942.9|1941.6|1940.4|47
1658509500000|2022-07-22 17:05:00|1942.3|1941.1|1943.6|1942.4|1943.6|1942.4|1942.1|1940.9|28
1658509800000|2022-07-22 17:10:00|1943.3|1942.1|1941.6|1940.4|1943.6|1942.4|1941.6|1940.4|24
1658510100000|2022-07-22 17:15:00|1941.8|1940.6|1940.6|1939.4|1942.3|1941.1|1940.6|1939.4|14
1658510400000|2022-07-22 17:20:00|1940.8|1939.6|1939.6|1938.4|1941.1|1939.9|1939.6|1938.4|85
1658510700000|2022-07-22 17:25:00|1939.8|1938.6|1940.1|1938.9|1940.6|1939.4|1939.6|1938.4|50
1658511000000|2022-07-22 17:30:00|1939.6|1938.4|1938.6|1937.4|1939.6|1938.4|1938.6|1937.4|47
1658511300000|2022-07-22 17:35:00|1938.3|1937.1|1939.6|1938.4|1939.6|1938.4|1937.6|1936.4|41
1658511600000|2022-07-22 17:40:00|1939.3|1938.1|1939.6|1938.4|1939.6|1938.4|1938.1|1936.9|16
1658511900000|2022-07-22 17:45:00|1939.3|1938.1|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|16
1658512200000|2022-07-22 17:50:00|1939.3|1938.1|1939.1|1937.9|1939.6|1938.4|1938.6|1937.4|2
1658512500000|2022-07-22 17:55:00|1939.3|1938.1|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|18
1658512800000|2022-07-22 18:00:00|1939.8|1938.6|1937.6|1936.4|1940.1|1938.9|1937.1|1935.9|96
1658513100000|2022-07-22 18:05:00|1937.8|1936.6|1937.1|1935.9|1938.1|1936.9|1937.1|1935.9|14
1658513400000|2022-07-22 18:10:00|1936.8|1935.6|1936.6|1935.4|1937.1|1935.9|1936.1|1934.9|21
1658513700000|2022-07-22 18:15:00|1937.1|1935.9|1938.1|1936.9|1938.1|1936.9|1936.6|1935.4|87
1658514000000|2022-07-22 18:20:00|1937.8|1936.6|1937.3|1936.1|1938.1|1936.9|1937.1|1935.9|31
1658514300000|2022-07-22 18:25:00|1937.6|1936.4|1938.6|1937.4|1938.6|1937.4|1936.8|1935.6|47
1658514600000|2022-07-22 18:30:00|1938.3|1937.1|1938.6|1937.4|1939.1|1937.9|1936.6|1935.4|36
1658514900000|2022-07-22 18:35:00|1939.1|1937.9|1938.1|1936.9|1939.1|1937.9|1937.6|1936.4|29
1658515200000|2022-07-22 18:40:00|1937.8|1936.6|1937.1|1935.9|1938.1|1936.9|1937.1|1935.9|8
1658515500000|2022-07-22 18:45:00|1937.3|1936.1|1937.6|1936.4|1938.1|1936.9|1937.1|1935.9|20
1658515800000|2022-07-22 18:50:00|1937.3|1936.1|1937.6|1936.4|1938.1|1936.9|1936.6|1935.4|37
1658516100000|2022-07-22 18:55:00|1937.8|1936.6|1938.1|1936.9|1938.8|1937.6|1937.6|1936.4|17
1658516400000|2022-07-22 19:00:00|1937.8|1936.6|1939.1|1937.9|1939.1|1937.9|1937.6|1936.4|16
1658516700000|2022-07-22 19:05:00|1938.8|1937.6|1937.1|1935.9|1939.1|1937.9|1937.1|1935.9|72
1658517000000|2022-07-22 19:10:00|1937.3|1936.1|1939.6|1938.4|1939.6|1938.4|1936.6|1935.4|77
1658517300000|2022-07-22 19:15:00|1939.3|1938.1|1938.6|1937.4|1939.3|1938.1|1938.1|1936.9|19
1658517600000|2022-07-22 19:20:00|1938.8|1937.6|1940.1|1938.9|1940.1|1938.9|1938.6|1937.4|44
1658517900000|2022-07-22 19:25:00|1939.8|1938.6|1940.6|1939.4|1940.6|1939.4|1938.6|1937.4|47
1658518200000|2022-07-22 19:30:00|1940.3|1939.1|1938.8|1937.6|1940.3|1939.1|1938.6|1937.4|64
1658518500000|2022-07-22 19:35:00|1938.6|1937.4|1938.1|1936.9|1939.1|1937.9|1938.1|1936.9|19
1658518800000|2022-07-22 19:40:00|1938.3|1937.1|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|91
1658519100000|2022-07-22 19:45:00|1939.1|1937.9|1938.6|1937.4|1939.1|1937.9|1937.6|1936.4|148
1658519400000|2022-07-22 19:50:00|1939.1|1937.9|1940.3|1939.1|1940.6|1939.4|1938.6|1937.4|366
1658519700000|2022-07-22 19:55:00|1940.6|1939.4|1940.6|1939.4|1941.6|1940.4|1940.1|1938.9|210
1658520000000|2022-07-22 20:00:00|1940.1|1938.9|1940.1|1938.9|1940.6|1939.4|1939.6|1938.4|35
1658520300000|2022-07-22 20:05:00|1940.3|1939.1|1940.6|1939.4|1940.6|1939.4|1940.1|1938.9|13
1658520600000|2022-07-22 20:10:00|1940.3|1939.1|1940.6|1939.4|1941.1|1939.9|1940.3|1939.1|19
1658520900000|2022-07-22 20:15:00|1940.3|1939.1|1940.6|1939.4|1940.8|1939.6|1940.1|1938.9|1
1658521200000|2022-07-22 20:20:00|1941.1|1939.9|1942.6|1941.4|1942.6|1941.4|1940.8|1939.6|53
1658521500000|2022-07-22 20:25:00|1942.3|1941.1|1943.6|1942.4|1943.6|1942.4|1942.3|1941.1|29
1658521800000|2022-07-22 20:30:00|1943.1|1941.9|1943.6|1942.4|1943.6|1942.4|1943.1|1941.9|24
1658522100000|2022-07-22 20:35:00|1943.3|1942.1|1943.1|1941.9|1943.6|1942.4|1943.1|1941.9|28
1658522400000|2022-07-22 20:40:00|1942.8|1941.6|1942.8|1941.6|1943.1|1941.9|1942.8|1941.6|21
1658522700000|2022-07-22 20:45:00|1942.6|1941.4|1943.1|1941.9|1943.1|1941.9|1942.6|1941.4|38
1658523000000|2022-07-22 20:50:00|1942.8|1941.6|1943.8|1941.8|1943.8|1942.4|1942.6|1941.4|13
1658523300000|2022-07-22 20:55:00|1944|1942|1943.9|1941.9|1944.3|1942.3|1943.6|1941.6|0
1658700000000|2022-07-24 22:00:00|1944.1|1942.1|1944|1942|1944.2|1942.2|1942.8|1940.8|0
1658700300000|2022-07-24 22:05:00|1943.8|1941.8|1943.1|1941.1|1943.8|1941.8|1943|1941|0
1658700600000|2022-07-24 22:10:00|1943.2|1941.2|1944|1942|1944.1|1942.1|1943.1|1941.1|0
1658700900000|2022-07-24 22:15:00|1943.9|1941.9|1944.2|1942.2|1944.3|1942.3|1943.5|1941.5|0
1658701200000|2022-07-24 22:20:00|1944|1942|1944.1|1942.1|1944.2|1942.2|1944|1942|0
1658701500000|2022-07-24 22:25:00|1943.8|1941.8|1944.5|1942.5|1944.9|1942.9|1943.8|1941.8|0
1658701800000|2022-07-24 22:30:00|1944.7|1942.7|1944.9|1942.9|1945.3|1943.3|1944.7|1942.7|0
1658702100000|2022-07-24 22:35:00|1945.1|1943.1|1944.9|1942.9|1945.3|1943.3|1944.9|1942.9|0
1658702400000|2022-07-24 22:40:00|1944.8|1942.8|1944|1942|1945|1943|1944|1942|0
1658702700000|2022-07-24 22:45:00|1943.9|1941.9|1943.6|1941.6|1944|1942|1943.6|1941.6|0
1658703000000|2022-07-24 22:50:00|1943.7|1941.7|1943.3|1941.3|1943.7|1941.7|1943.3|1941.3|0
1658703300000|2022-07-24 22:55:00|1943.5|1941.5|1943.6|1941.6|1943.7|1941.7|1943.2|1941.2|0
1658703600000|2022-07-24 23:00:00|1943.5|1941.5|1944|1942|1944.5|1942.5|1943.3|1941.3|0
1658703900000|2022-07-24 23:05:00|1944.2|1942.2|1944.1|1942.1|1944.2|1942.2|1944|1942|0
1658704200000|2022-07-24 23:10:00|1944.2|1942.2|1944.1|1942.1|1944.6|1942.6|1944|1942|0
1658704500000|2022-07-24 23:15:00|1944.3|1942.3|1943.8|1941.8|1944.6|1942.6|1943.7|1941.7|0
1658704800000|2022-07-24 23:20:00|1944|1942|1944.9|1942.9|1944.9|1942.9|1944|1942|0
1658705100000|2022-07-24 23:25:00|1944.7|1942.7|1944.6|1942.6|1945.1|1943.1|1944.6|1942.6|0
1658705400000|2022-07-24 23:30:00|1944.7|1942.7|1945.5|1943.5|1945.7|1943.7|1944.1|1942.1|0
1658705700000|2022-07-24 23:35:00|1945.6|1943.6|1944.7|1942.7|1945.6|1943.6|1944.7|1942.7|0
1658706000000|2022-07-24 23:40:00|1944.8|1942.8|1942.5|1940.5|1944.8|1942.8|1942.5|1940.5|0
1658706300000|2022-07-24 23:45:00|1942.6|1940.6|1942.6|1941.4|1943.1|1941.9|1940.6|1939.4|739
1658706600000|2022-07-24 23:50:00|1942.3|1941.1|1942.1|1940.9|1943.1|1941.9|1941.6|1940.4|507
1658706900000|2022-07-24 23:55:00|1941.6|1940.4|1942.6|1941.4|1942.6|1941.4|1940.1|1938.9|911
1658707200000|2022-07-25 00:00:00|1942.4|1941.6|1948.9|1948.1|1950.9|1950.1|1942.4|1941.6|3165
1658707500000|2022-07-25 00:05:00|1948.4|1947.6|1949.9|1949.1|1949.9|1949.1|1945.1|1944.3|1168
1658707800000|2022-07-25 00:10:00|1949.4|1948.6|1951.4|1950.6|1952.4|1951.6|1949.4|1948.6|777
1658708100000|2022-07-25 00:15:00|1951.9|1951.1|1952.9|1952.1|1954.9|1954.1|1951.9|1951.1|586
1658708400000|2022-07-25 00:20:00|1952.4|1951.6|1951.4|1950.6|1953.4|1952.6|1951.4|1950.6|319
1658708700000|2022-07-25 00:25:00|1951.9|1951.1|1950.4|1949.6|1952.4|1951.6|1950.4|1949.6|301
1658709000000|2022-07-25 00:30:00|1950.9|1950.1|1947.9|1947.1|1950.9|1950.1|1947.9|1947.1|622
1658709300000|2022-07-25 00:35:00|1947.4|1946.6|1944.9|1944.1|1947.9|1947.1|1944.4|1943.6|855
1658709600000|2022-07-25 00:40:00|1945.1|1944.3|1947.4|1946.6|1947.6|1946.8|1943.4|1942.6|736
1658709900000|2022-07-25 00:45:00|1947.1|1946.3|1946.9|1946.1|1947.9|1947.1|1945.9|1945.1|362
1658710200000|2022-07-25 00:50:00|1946.4|1945.6|1947.4|1946.6|1947.4|1946.6|1946.4|1945.6|257
1658710500000|2022-07-25 00:55:00|1947.9|1947.1|1945.4|1944.6|1947.9|1947.1|1945.4|1944.6|364
1658710800000|2022-07-25 01:00:00|1945.9|1945.1|1944.4|1943.6|1945.9|1945.1|1943.9|1943.1|708
1658711100000|2022-07-25 01:05:00|1943.9|1943.1|1946.4|1945.6|1946.4|1945.6|1943.9|1943.1|329
1658711400000|2022-07-25 01:10:00|1946.9|1946.1|1947.9|1947.1|1948.4|1947.6|1946.9|1946.1|383
1658711700000|2022-07-25 01:15:00|1947.4|1946.6|1948.4|1947.6|1948.9|1948.1|1946.9|1946.1|414
1658712000000|2022-07-25 01:20:00|1948.9|1948.1|1945.9|1945.1|1948.9|1948.1|1945.9|1945.1|278
1658712300000|2022-07-25 01:25:00|1945.4|1944.6|1944.4|1943.6|1946.9|1946.1|1944.4|1943.6|359
1658712600000|2022-07-25 01:30:00|1943.9|1943.1|1941.9|1941.1|1944.4|1943.6|1941.4|1940.6|618
1658712900000|2022-07-25 01:35:00|1942.4|1941.6|1943.4|1942.6|1944.9|1944.1|1941.9|1941.1|488
1658713200000|2022-07-25 01:40:00|1943.9|1943.1|1942.4|1941.6|1943.9|1943.1|1941.4|1940.6|370
1658713500000|2022-07-25 01:45:00|1942.1|1941.3|1941.9|1941.1|1942.4|1941.6|1940.9|1940.1|266
1658713800000|2022-07-25 01:50:00|1941.4|1940.6|1942.4|1941.6|1942.4|1941.6|1941.4|1940.6|221
1658714100000|2022-07-25 01:55:00|1941.9|1941.1|1941.9|1941.1|1942.9|1942.1|1941.4|1940.6|368
1658714400000|2022-07-25 02:00:00|1942.4|1941.6|1943.9|1943.1|1944.4|1943.6|1942.4|1941.6|299
1658714700000|2022-07-25 02:05:00|1943.4|1942.6|1941.9|1941.1|1943.9|1943.1|1941.4|1940.6|260
1658715000000|2022-07-25 02:10:00|1941.6|1940.8|1943.4|1942.6|1943.4|1942.6|1941.4|1940.6|165
1658715300000|2022-07-25 02:15:00|1943.9|1943.1|1941.9|1941.1|1944.9|1944.1|1940.9|1940.1|481
1658715600000|2022-07-25 02:20:00|1942.4|1941.6|1942.4|1941.6|1942.4|1941.6|1941.1|1940.3|196
1658715900000|2022-07-25 02:25:00|1942.6|1941.8|1943.4|1942.6|1943.4|1942.6|1942.4|1941.6|157
1658716200000|2022-07-25 02:30:00|1943.9|1943.1|1943.4|1942.6|1943.9|1943.1|1942.4|1941.6|187
1658716500000|2022-07-25 02:35:00|1942.9|1942.1|1944.4|1943.6|1944.4|1943.6|1942.9|1942.1|109
1658716800000|2022-07-25 02:40:00|1943.9|1943.1|1945.9|1945.1|1945.9|1945.1|1943.9|1943.1|146
1658717100000|2022-07-25 02:45:00|1945.4|1944.6|1945.4|1944.6|1945.9|1945.1|1944.9|1944.1|230
1658717400000|2022-07-25 02:50:00|1945.9|1945.1|1944.9|1944.1|1946.4|1945.6|1944.9|1944.1|182
1658717700000|2022-07-25 02:55:00|1944.4|1943.6|1944.4|1943.6|1944.9|1944.1|1943.9|1943.1|132
1658718000000|2022-07-25 03:00:00|1944.9|1944.1|1942.9|1942.1|1944.9|1944.1|1942.9|1942.1|323
1658718300000|2022-07-25 03:05:00|1943.4|1942.6|1943.4|1942.6|1943.9|1943.1|1942.4|1941.6|191
1658718600000|2022-07-25 03:10:00|1943.9|1943.1|1942.9|1942.1|1943.9|1943.1|1942.9|1942.1|164
1658718900000|2022-07-25 03:15:00|1943.1|1942.3|1943.4|1942.6|1943.4|1942.6|1942.9|1942.1|61
1658719200000|2022-07-25 03:20:00|1942.9|1942.1|1942.4|1941.6|1943.4|1942.6|1942.4|1941.6|115
1658719500000|2022-07-25 03:25:00|1941.9|1941.1|1941.4|1940.6|1942.4|1941.6|1941.1|1940.3|138
1658719800000|2022-07-25 03:30:00|1941.9|1941.1|1942.4|1941.6|1943.4|1942.6|1941.9|1941.1|462
1658720100000|2022-07-25 03:35:00|1941.9|1941.1|1941.9|1941.1|1942.4|1941.6|1941.4|1940.6|308
1658720400000|2022-07-25 03:40:00|1941.4|1940.6|1941.9|1941.1|1941.9|1941.1|1941.4|1940.6|225
1658720700000|2022-07-25 03:45:00|1942.4|1941.6|1942.9|1942.1|1943.1|1942.3|1941.9|1941.1|210
1658721000000|2022-07-25 03:50:00|1942.4|1941.6|1944.4|1943.6|1944.4|1943.6|1942.4|1941.6|404
1658721300000|2022-07-25 03:55:00|1943.9|1943.1|1944.4|1943.6|1944.4|1943.6|1943.9|1943.1|207
1658721600000|2022-07-25 04:00:00|1944.1|1943.3|1943.9|1943.1|1944.4|1943.6|1943.9|1943.1|296
1658721900000|2022-07-25 04:05:00|1943.6|1942.8|1944.4|1943.6|1944.4|1943.6|1943.4|1942.6|230
1658722200000|2022-07-25 04:10:00|1944.1|1943.3|1943.9|1943.1|1944.4|1943.6|1943.9|1943.1|124
1658722500000|2022-07-25 04:15:00|1943.6|1942.8|1943.4|1942.6|1943.9|1943.1|1943.1|1942.3|229
1658722800000|2022-07-25 04:20:00|1943.9|1943.1|1943.4|1942.6|1943.9|1943.1|1943.1|1942.3|188
1658723100000|2022-07-25 04:25:00|1943.1|1942.3|1943.4|1942.6|1943.4|1942.6|1942.9|1942.1|171
1658723400000|2022-07-25 04:30:00|1943.1|1942.3|1943.4|1942.6|1943.4|1942.6|1942.9|1942.1|181
1658723700000|2022-07-25 04:35:00|||||||||119
1658724000000|2022-07-25 04:40:00|||||||||70
1658724300000|2022-07-25 04:45:00|1943.9|1943.1|1943.9|1943.1|1943.9|1943.1|1943.9|1943.1|155
1658724600000|2022-07-25 04:50:00|1943.4|1942.6|1943.4|1942.6|1943.4|1942.6|1942.9|1942.1|273
1658724900000|2022-07-25 04:55:00|1943.9|1943.1|1943.9|1943.1|1943.9|1943.1|1943.4|1942.6|232
1658725200000|2022-07-25 05:00:00|1943.4|1942.6|1942.9|1942.1|1943.9|1943.1|1942.9|1942.1|325
1658725500000|2022-07-25 05:05:00|1942.4|1941.6|1943.4|1942.6|1943.4|1942.6|1942.4|1941.6|393
1658725800000|2022-07-25 05:10:00|1943.1|1942.3|1943.4|1942.6|1943.4|1942.6|1942.9|1942.1|145
1658726100000|2022-07-25 05:15:00|1942.9|1942.1|1943.4|1942.6|1943.4|1942.6|1942.9|1942.1|250
1658726400000|2022-07-25 05:20:00|1943.1|1942.3|1943.4|1942.6|1943.4|1942.6|1942.9|1942.1|208
1658726700000|2022-07-25 05:25:00|1943.1|1942.3|1943.9|1943.1|1943.9|1943.1|1942.9|1942.1|379
1658727000000|2022-07-25 05:30:00|1943.4|1942.6|1942.4|1941.6|1943.4|1942.6|1942.1|1941.3|379
1658727300000|2022-07-25 05:35:00|1942.9|1942.1|1943.4|1942.6|1943.9|1943.1|1942.9|1942.1|221
1658727600000|2022-07-25 05:40:00|1942.9|1942.1|1943.4|1942.6|1943.4|1942.6|1942.9|1942.1|300
1658727900000|2022-07-25 05:45:00|1942.9|1942.1|1943.4|1942.6|1943.4|1942.6|1942.9|1942.1|431
1658728200000|2022-07-25 05:50:00|1942.9|1942.1|1941.9|1941.1|1942.9|1942.1|1941.9|1941.1|517
1658728500000|2022-07-25 05:55:00|1941.6|1940.8|1942.4|1941.6|1943.4|1942.6|1940.9|1940.1|2484
1658728800000|2022-07-25 06:00:00|1941.9|1941.1|1942.9|1942.1|1943.9|1943.1|1941.9|1941.1|2021
1658729100000|2022-07-25 06:05:00|1942.4|1941.6|1943.7|1941.7|1943.9|1942.6|1942.4|1941.6|526
1658729400000|2022-07-25 06:10:00|1943.9|1941.9|1944.8|1942.8|1945.6|1943.6|1943.9|1941.9|7
1658729700000|2022-07-25 06:15:00|1945|1943|1945.1|1943.1|1945.9|1943.9|1945|1943|175
1658730000000|2022-07-25 06:20:00|1945.3|1943.3|1944|1942|1945.4|1943.4|1943.8|1941.8|0
1658730300000|2022-07-25 06:25:00|1944.1|1942.1|1942.6|1940.6|1944.2|1942.2|1942.6|1940.6|0
1658730600000|2022-07-25 06:30:00|1942.5|1940.5|1942.9|1940.9|1943.4|1941.4|1942.3|1940.3|0
1658730900000|2022-07-25 06:35:00|1942.7|1940.7|1941.9|1939.9|1942.8|1940.8|1941.6|1939.6|0
1658731200000|2022-07-25 06:40:00|1941.8|1939.8|1941.3|1939.3|1941.8|1939.8|1941.1|1939.1|0
1658731500000|2022-07-25 06:45:00|1941.1|1939.1|1941.3|1939.3|1941.8|1939.8|1941.1|1939.1|0
1658731800000|2022-07-25 06:50:00|1941.6|1939.6|1942.3|1940.3|1942.4|1940.4|1941.6|1939.6|0
1658732100000|2022-07-25 06:55:00|1942.4|1940.4|1943.8|1941.8|1943.8|1941.8|1942.3|1940.3|0
1658732400000|2022-07-25 07:00:00|1944|1942|1944.2|1942.2|1944.8|1942.8|1942.5|1940.5|0
1658732700000|2022-07-25 07:05:00|1944.4|1942.4|1945|1943|1945.1|1943.1|1943.2|1941.2|0
1658733000000|2022-07-25 07:10:00|1945.1|1943.1|1945.6|1943.6|1945.9|1943.9|1944.3|1942.3|0
1658733300000|2022-07-25 07:15:00|1945.7|1943.7|1944.2|1942.2|1946.1|1944.1|1944.2|1942.2|0
1658733600000|2022-07-25 07:20:00|1944|1942|1943.4|1941.4|1944.2|1942.2|1941.4|1939.4|0
1658733900000|2022-07-25 07:25:00|1943.2|1941.2|1943.7|1941.7|1944.2|1942.2|1942.9|1940.9|0
1658734200000|2022-07-25 07:30:00|1943.8|1941.8|1945.6|1944.4|1945.6|1944.4|1943.5|1941.5|269
1658734500000|2022-07-25 07:35:00|1945.1|1943.9|1944.6|1943.4|1945.6|1944.4|1943.6|1942.4|82
1658734800000|2022-07-25 07:40:00|1944.3|1943.1|1945.6|1944.4|1946.6|1945.4|1944.1|1942.9|66
1658735100000|2022-07-25 07:45:00|1946.1|1944.9|1945.6|1944.4|1946.6|1945.4|1945.6|1944.4|56
1658735400000|2022-07-25 07:50:00|1946.1|1944.9|1944.6|1943.4|1946.1|1944.9|1944.1|1942.9|50
1658735700000|2022-07-25 07:55:00|1944.3|1943.1|1944.1|1942.9|1945.1|1943.9|1943.6|1942.4|74
1658736000000|2022-07-25 08:00:00|1943.8|1942.6|1944.1|1942.9|1945.1|1943.9|1943.1|1941.9|73
1658736300000|2022-07-25 08:05:00|1944.3|1943.1|1946.1|1944.9|1946.6|1945.4|1944.1|1942.9|113
1658736600000|2022-07-25 08:10:00|1945.6|1944.4|1944.3|1943.1|1946.1|1944.9|1944.1|1942.9|89
1658736900000|2022-07-25 08:15:00|1944.6|1943.4|1945.6|1944.4|1946.1|1944.9|1944.3|1943.1|28
1658737200000|2022-07-25 08:20:00|1945.3|1944.1|1947.1|1945.9|1947.3|1946.1|1945.3|1944.1|51
1658737500000|2022-07-25 08:25:00|1946.6|1945.4|1946.1|1944.9|1946.8|1945.6|1946.1|1944.9|7
1658737800000|2022-07-25 08:30:00|1946.6|1945.4|1946.6|1945.4|1947.1|1945.9|1945.6|1944.4|51
1658738100000|2022-07-25 08:35:00|1946.1|1944.9|1949.1|1947.9|1949.1|1947.9|1946.1|1944.9|35
1658738400000|2022-07-25 08:40:00|1948.6|1947.4|1948.1|1946.9|1949.1|1947.9|1947.8|1946.6|50
1658738700000|2022-07-25 08:45:00|1948.3|1947.1|1948.6|1947.4|1949.1|1947.9|1948.1|1946.9|20
1658739000000|2022-07-25 08:50:00|1948.8|1947.6|1948.1|1946.9|1949.1|1947.9|1948.1|1946.9|20
1658739300000|2022-07-25 08:55:00|1948.3|1947.1|1949.1|1947.9|1949.1|1947.9|1948.1|1946.9|72
1658739600000|2022-07-25 09:00:00|1948.6|1947.4|1948.6|1947.4|1949.1|1947.9|1948.6|1947.4|50
1658739900000|2022-07-25 09:05:00|1949.1|1947.9|1950.6|1949.4|1951.6|1950.4|1948.8|1947.6|335
1658740200000|2022-07-25 09:10:00|1950.1|1948.9|1950.3|1949.1|1950.6|1949.4|1950.1|1948.9|31
1658740500000|2022-07-25 09:15:00|1950.6|1949.4|1950.6|1949.4|1951.1|1949.9|1949.6|1948.4|93
1658740800000|2022-07-25 09:20:00|1950.8|1949.6|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|108
1658741100000|2022-07-25 09:25:00|1951.3|1950.1|1950.1|1948.9|1951.3|1950.1|1950.1|1948.9|142
1658741400000|2022-07-25 09:30:00|1950.6|1949.4|1950.6|1949.4|1950.6|1949.4|1950.1|1948.9|38
1658741700000|2022-07-25 09:35:00|1950.1|1948.9|1950.1|1948.9|1951.1|1949.9|1950.1|1948.9|66
1658742000000|2022-07-25 09:40:00|1950.6|1949.4|1949.6|1948.4|1950.6|1949.4|1949.6|1948.4|96
1658742300000|2022-07-25 09:45:00|1949.1|1947.9|1949.6|1948.4|1949.6|1948.4|1948.6|1947.4|93
1658742600000|2022-07-25 09:50:00|1949.1|1947.9|1950.1|1948.9|1950.6|1949.4|1949.1|1947.9|54
1658742900000|2022-07-25 09:55:00|1950.3|1949.1|1950.6|1949.4|1950.6|1949.4|1950.1|1948.9|36
1658743200000|2022-07-25 10:00:00|1950.1|1948.9|1949.6|1948.4|1950.1|1948.9|1949.6|1948.4|40
1658743500000|2022-07-25 10:05:00|1950.1|1948.9|1949.8|1948.6|1950.1|1948.9|1949.6|1948.4|21
1658743800000|2022-07-25 10:10:00|1949.6|1948.4|1951.1|1949.9|1951.1|1949.9|1949.6|1948.4|40
1658744100000|2022-07-25 10:15:00|1951.6|1950.4|1951.1|1949.9|1951.6|1950.4|1951.1|1949.9|53
1658744400000|2022-07-25 10:20:00|1950.8|1949.6|1951.6|1950.4|1951.6|1950.4|1950.6|1949.4|178
1658744700000|2022-07-25 10:25:00|||||||||30
1658745000000|2022-07-25 10:30:00|1951.1|1949.9|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|211
1658745600000|2022-07-25 10:40:00|1950.6|1949.4|1951.1|1949.9|1951.1|1949.9|1950.6|1949.4|88
1658745900000|2022-07-25 10:45:00|1951.3|1950.1|1951.1|1949.9|1951.6|1950.4|1951.1|1949.9|98
1658746200000|2022-07-25 10:50:00|1951.6|1950.4|1952.1|1950.9|1952.6|1951.4|1951.1|1949.9|52
1658746500000|2022-07-25 10:55:00|1951.8|1950.6|1952.6|1951.4|1952.8|1951.6|1951.8|1950.6|118
1658746800000|2022-07-25 11:00:00|1952.1|1950.9|1951.1|1949.9|1952.1|1950.9|1951.1|1949.9|87
1658747100000|2022-07-25 11:05:00|1951.3|1950.1|1951.6|1950.4|1952.1|1950.9|1951.1|1949.9|71
1658747400000|2022-07-25 11:10:00|1952.1|1950.9|1951.6|1950.4|1952.6|1951.4|1951.6|1950.4|44
1658747700000|2022-07-25 11:15:00|1952.1|1950.9|1951.6|1950.4|1952.1|1950.9|1951.6|1950.4|35
1658748000000|2022-07-25 11:20:00|1951.8|1950.6|1952.6|1951.4|1952.6|1951.4|1951.6|1950.4|37
1658748300000|2022-07-25 11:25:00|1952.8|1951.6|1952.3|1951.1|1953.1|1951.9|1951.8|1950.6|57
1658748600000|2022-07-25 11:30:00|1952.6|1951.4|1952.6|1951.4|1953.6|1952.4|1952.1|1950.9|71
1658748900000|2022-07-25 11:35:00|1952.1|1950.9|1952.1|1950.9|1952.1|1950.9|1952.1|1950.9|7
1658749200000|2022-07-25 11:40:00|1952.3|1951.1|1952.1|1950.9|1952.6|1951.4|1951.6|1950.4|104
1658749500000|2022-07-25 11:45:00|1951.1|1949.9|1950.8|1949.6|1952.1|1950.9|1950.1|1948.9|223
1658749800000|2022-07-25 11:50:00|1951.1|1949.9|1951.6|1950.4|1952.1|1950.9|1950.6|1949.4|41
1658750100000|2022-07-25 11:55:00|1951.8|1950.6|1952.6|1951.4|1952.6|1951.4|1951.6|1950.4|63
1658750400000|2022-07-25 12:00:00|1952.8|1951.6|1953.1|1951.9|1953.6|1952.4|1952.8|1951.6|60
1658750700000|2022-07-25 12:05:00|1953.6|1952.4|1953.6|1952.4|1953.6|1952.4|1952.6|1951.4|63
1658751000000|2022-07-25 12:10:00|1953.3|1952.1|1952.6|1951.4|1953.6|1952.4|1952.6|1951.4|47
1658751300000|2022-07-25 12:15:00|1952.8|1951.6|1952.6|1951.4|1953.1|1951.9|1952.1|1950.9|28
1658751600000|2022-07-25 12:20:00|1953.1|1951.9|1954.1|1952.9|1954.1|1952.9|1953.1|1951.9|62
1658751900000|2022-07-25 12:25:00|1953.6|1952.4|1953.6|1952.4|1954.1|1952.9|1953.6|1952.4|68
1658752200000|2022-07-25 12:30:00|1953.1|1951.9|1953.1|1951.9|1953.6|1952.4|1953.1|1951.9|47
1658752500000|2022-07-25 12:35:00|1952.6|1951.4|1951.6|1950.4|1953.1|1951.9|1951.6|1950.4|59
1658752800000|2022-07-25 12:40:00|1951.8|1950.6|1951.6|1950.4|1952.1|1950.9|1951.6|1950.4|17
1658753100000|2022-07-25 12:45:00|||||||||10
1658753400000|2022-07-25 12:50:00|1951.1|1949.9|1951.1|1949.9|1951.6|1950.4|1951.1|1949.9|47
1658753700000|2022-07-25 12:55:00|1951.3|1950.1|1951.1|1949.9|1951.6|1950.4|1951.1|1949.9|30
1658754000000|2022-07-25 13:00:00|1951.3|1950.1|1950.6|1949.4|1951.6|1950.4|1950.6|1949.4|48
1658754300000|2022-07-25 13:05:00|1950.1|1948.9|1949.6|1948.4|1950.6|1949.4|1949.6|1948.4|92
1658754600000|2022-07-25 13:10:00|1949.1|1947.9|1949.1|1947.9|1949.1|1947.9|1948.6|1947.4|37
1658754900000|2022-07-25 13:15:00|1949.6|1948.4|1949.1|1947.9|1949.6|1948.4|1949.1|1947.9|47
1658755200000|2022-07-25 13:20:00|1949.6|1948.4|1948.6|1947.4|1949.6|1948.4|1948.6|1947.4|177
1658755500000|2022-07-25 13:25:00|1948.3|1947.1|1947.6|1946.4|1948.6|1947.4|1947.6|1946.4|307
1658755800000|2022-07-25 13:30:00|1948.1|1946.9|1946.6|1945.4|1948.6|1947.4|1946.1|1944.9|306
1658756100000|2022-07-25 13:35:00|1946.1|1944.9|1946.3|1945.1|1946.6|1945.4|1945.1|1943.9|217
1658756400000|2022-07-25 13:40:00|1946.6|1945.4|1949.3|1948.1|1949.6|1948.4|1946.1|1944.9|151
1658756700000|2022-07-25 13:45:00|1949.1|1947.9|1948.6|1947.4|1949.6|1948.4|1947.3|1946.1|50
1658757000000|2022-07-25 13:50:00|1948.3|1947.1|1949.1|1947.9|1950.1|1948.9|1948.1|1946.9|45
1658757300000|2022-07-25 13:55:00|1949.3|1948.1|1949.1|1947.9|1950.1|1948.9|1949.1|1947.9|98
1658757600000|2022-07-25 14:00:00|1949.6|1948.4|1948.6|1947.4|1950.1|1948.9|1948.6|1947.4|101
1658757900000|2022-07-25 14:05:00|1948.8|1947.6|1948.6|1947.4|1949.1|1947.9|1946.6|1945.4|94
1658758200000|2022-07-25 14:10:00|1948.8|1947.6|1948.6|1947.4|1949.6|1948.4|1948.1|1946.9|150
1658758500000|2022-07-25 14:15:00|1948.3|1947.1|1947.1|1945.9|1948.6|1947.4|1946.6|1945.4|82
1658758800000|2022-07-25 14:20:00|1946.8|1945.6|1947.1|1945.9|1947.6|1946.4|1946.6|1945.4|84
1658759100000|2022-07-25 14:25:00|1946.6|1945.4|1945.1|1943.9|1948.1|1946.9|1942.6|1941.4|449
1658759400000|2022-07-25 14:30:00|1945.6|1944.4|1944.6|1943.4|1946.1|1944.9|1943.8|1942.6|70
1658759700000|2022-07-25 14:35:00|1945.1|1943.9|1945.1|1943.9|1945.1|1943.9|1943.1|1941.9|118
1658760000000|2022-07-25 14:40:00|1944.6|1943.4|1946.1|1944.9|1947.1|1945.9|1943.6|1942.4|204
1658760300000|2022-07-25 14:45:00|1946.3|1945.1|1946.6|1945.4|1947.6|1946.4|1946.1|1944.9|60
1658760600000|2022-07-25 14:50:00|1946.3|1945.1|1946.1|1944.9|1947.1|1945.9|1945.6|1944.4|128
1658760900000|2022-07-25 14:55:00|1946.3|1945.1|1946.1|1944.9|1947.1|1945.9|1945.6|1944.4|154
1658761200000|2022-07-25 15:00:00|1945.8|1944.6|1946.3|1945.1|1946.6|1945.4|1945.1|1943.9|58
1658761500000|2022-07-25 15:05:00|1946.1|1944.9|1947.1|1945.9|1947.3|1946.1|1945.6|1944.4|53
1658761800000|2022-07-25 15:10:00|1946.8|1945.6|1945.1|1943.9|1947.1|1945.9|1944.6|1943.4|34
1658762100000|2022-07-25 15:15:00|1944.8|1943.6|1945.6|1944.4|1946.1|1944.9|1944.6|1943.4|27
1658762400000|2022-07-25 15:20:00|1945.8|1944.6|1947.1|1945.9|1947.1|1945.9|1945.6|1944.4|42
1658762700000|2022-07-25 15:25:00|1946.6|1945.4|1948.1|1946.9|1948.6|1947.4|1946.6|1945.4|40
1658763000000|2022-07-25 15:30:00|1948.3|1947.1|1949.6|1948.4|1949.6|1948.4|1948.1|1946.9|68
1658763300000|2022-07-25 15:35:00|1949.3|1948.1|1949.6|1948.4|1950.1|1948.9|1949.1|1947.9|33
1658763600000|2022-07-25 15:40:00|1949.1|1947.9|1949.6|1948.4|1950.1|1948.9|1949.1|1947.9|96
1658763900000|2022-07-25 15:45:00|1949.8|1948.6|1949.6|1948.4|1950.6|1949.4|1949.6|1948.4|56
1658764200000|2022-07-25 15:50:00|1949.3|1948.1|1950.1|1948.9|1950.1|1948.9|1949.1|1947.9|16
1658764500000|2022-07-25 15:55:00|1949.8|1948.6|1949.6|1948.4|1950.1|1948.9|1949.6|1948.4|5
1658764800000|2022-07-25 16:00:00|1949.3|1948.1|1950.1|1948.9|1950.1|1948.9|1948.6|1947.4|26
1658765100000|2022-07-25 16:05:00|1949.8|1948.6|1949.1|1947.9|1950.1|1948.9|1949.1|1947.9|7
1658765400000|2022-07-25 16:10:00|1948.6|1947.4|1947.6|1946.4|1949.1|1947.9|1947.6|1946.4|33
1658765700000|2022-07-25 16:15:00|1948.1|1946.9|1948.1|1946.9|1948.1|1946.9|1947.1|1945.9|20
1658766000000|2022-07-25 16:20:00|1947.8|1946.6|1948.1|1946.9|1948.1|1946.9|1947.6|1946.4|27
1658766300000|2022-07-25 16:25:00|1948.3|1947.1|1949.1|1947.9|1949.1|1947.9|1948.1|1946.9|48
1658766600000|2022-07-25 16:30:00|1949.6|1948.4|1950.1|1948.9|1950.1|1948.9|1949.1|1947.9|40
1658766900000|2022-07-25 16:35:00|1950.3|1949.1|1950.1|1948.9|1950.6|1949.4|1949.6|1948.4|21
1658767200000|2022-07-25 16:40:00|1950.3|1949.1|1950.8|1949.6|1951.1|1949.9|1950.3|1949.1|21
1658767500000|2022-07-25 16:45:00|1951.1|1949.9|1951.6|1950.4|1952.1|1950.9|1950.6|1949.4|42
1658767800000|2022-07-25 16:50:00|1952.1|1950.9|1951.6|1950.4|1952.1|1950.9|1951.1|1949.9|13
1658768100000|2022-07-25 16:55:00|1951.1|1949.9|1951.1|1949.9|1951.6|1950.4|1951.1|1949.9|15
1658768400000|2022-07-25 17:00:00|1951.6|1950.4|1951.6|1950.4|1951.6|1950.4|1951.1|1949.9|8
1658768700000|2022-07-25 17:05:00|1951.1|1949.9|1952.1|1950.9|1952.1|1950.9|1951.1|1949.9|10
1658769000000|2022-07-25 17:10:00|1951.8|1950.6|1951.6|1950.4|1952.1|1950.9|1951.6|1950.4|21
1658769300000|2022-07-25 17:15:00|1951.1|1949.9|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|27
1658769600000|2022-07-25 17:20:00|1951.6|1950.4|1950.6|1949.4|1951.6|1950.4|1950.6|1949.4|18
1658769900000|2022-07-25 17:25:00|1950.8|1949.6|1950.1|1948.9|1951.1|1949.9|1950.1|1948.9|77
1658770200000|2022-07-25 17:30:00|1949.6|1948.4|1950.1|1948.9|1950.1|1948.9|1949.6|1948.4|45
1658770500000|2022-07-25 17:35:00|1949.8|1948.6|1949.1|1947.9|1949.8|1948.6|1948.6|1947.4|19
1658770800000|2022-07-25 17:40:00|1948.6|1947.4|1949.1|1947.9|1949.6|1948.4|1948.6|1947.4|19
1658771100000|2022-07-25 17:45:00|1949.3|1948.1|1949.1|1947.9|1949.6|1948.4|1949.1|1947.9|6
1658771400000|2022-07-25 17:50:00|1948.6|1947.4|1948.6|1947.4|1949.1|1947.9|1948.6|1947.4|6
1658771700000|2022-07-25 17:55:00|1948.3|1947.1|1948.6|1947.4|1948.6|1947.4|1948.1|1946.9|6
1658772000000|2022-07-25 18:00:00|1948.1|1946.9|1947.6|1946.4|1948.6|1947.4|1947.6|1946.4|42
1658772300000|2022-07-25 18:05:00|1948.1|1946.9|1948.6|1947.4|1949.1|1947.9|1947.6|1946.4|50
1658772600000|2022-07-25 18:10:00|1948.3|1947.1|1949.1|1947.9|1949.1|1947.9|1948.3|1947.1|16
1658772900000|2022-07-25 18:15:00|1948.8|1947.6|1947.6|1946.4|1949.1|1947.9|1947.6|1946.4|39
1658773200000|2022-07-25 18:20:00|1947.3|1946.1|1948.1|1946.9|1948.1|1946.9|1946.6|1945.4|38
1658773500000|2022-07-25 18:25:00|1947.8|1946.6|1948.1|1946.9|1948.1|1946.9|1947.6|1946.4|25
1658773800000|2022-07-25 18:30:00|1947.6|1946.4|1948.6|1947.4|1948.6|1947.4|1947.6|1946.4|26
1658774100000|2022-07-25 18:35:00|1948.8|1947.6|1948.8|1947.6|1949.1|1947.9|1948.6|1947.4|28
1658774400000|2022-07-25 18:40:00|1948.6|1947.4|1949.1|1947.9|1949.6|1948.4|1948.6|1947.4|21
1658774700000|2022-07-25 18:45:00|1949.6|1948.4|1948.1|1946.9|1949.6|1948.4|1947.6|1946.4|22
1658775000000|2022-07-25 18:50:00|1947.6|1946.4|1947.6|1946.4|1947.6|1946.4|1947.1|1945.9|30
1658775300000|2022-07-25 18:55:00|1948.1|1946.9|1947.1|1945.9|1948.1|1946.9|1947.1|1945.9|49
1658775600000|2022-07-25 19:00:00|1946.8|1945.6|1946.6|1945.4|1947.6|1946.4|1946.1|1944.9|67
1658775900000|2022-07-25 19:05:00|1947.1|1945.9|1946.1|1944.9|1947.1|1945.9|1945.6|1944.4|25
1658776200000|2022-07-25 19:10:00|1946.6|1945.4|1946.3|1945.1|1946.6|1945.4|1946.1|1944.9|26
1658776500000|2022-07-25 19:15:00|1946.1|1944.9|1946.6|1945.4|1947.1|1945.9|1946.1|1944.9|19
1658776800000|2022-07-25 19:20:00|1946.8|1945.6|1947.6|1946.4|1948.1|1946.9|1946.6|1945.4|25
1658777100000|2022-07-25 19:25:00|1947.8|1946.6|1946.8|1945.6|1948.1|1946.9|1946.6|1945.4|57
1658777400000|2022-07-25 19:30:00|1946.6|1945.4|1947.1|1945.9|1947.6|1946.4|1946.6|1945.4|52
1658777700000|2022-07-25 19:35:00|1947.3|1946.1|1948.6|1947.4|1948.6|1947.4|1947.1|1945.9|31
1658778000000|2022-07-25 19:40:00|1948.8|1947.6|1949.1|1947.9|1949.1|1947.9|1948.1|1946.9|34
1658778300000|2022-07-25 19:45:00|1949.6|1948.4|1949.6|1948.4|1949.6|1948.4|1948.6|1947.4|33
1658778600000|2022-07-25 19:50:00|1950.1|1948.9|1950.6|1949.4|1951.1|1949.9|1949.6|1948.4|146
1658778900000|2022-07-25 19:55:00|1950.8|1949.6|1951.1|1949.9|1951.6|1950.4|1950.6|1949.4|160
1658779200000|2022-07-25 20:00:00|1951.6|1950.4|1952.6|1951.4|1952.6|1951.4|1951.6|1950.4|50
1658779500000|2022-07-25 20:05:00|1952.1|1950.9|1952.1|1950.9|1952.1|1950.9|1952.1|1950.9|42
1658779800000|2022-07-25 20:10:00|||||||||12
1658780100000|2022-07-25 20:15:00|1951.8|1950.6|1950.6|1949.4|1951.8|1950.6|1950.6|1949.4|22
1658780400000|2022-07-25 20:20:00|1951.1|1949.9|1950.1|1948.9|1951.1|1949.9|1950.1|1948.9|20
1658780700000|2022-07-25 20:25:00|1949.8|1948.6|1949.6|1948.4|1949.8|1948.6|1949.6|1948.4|2
1658781000000|2022-07-25 20:30:00|1949.3|1948.1|1949.1|1947.9|1949.3|1948.1|1949.1|1947.9|0
1658781300000|2022-07-25 20:35:00|1949.3|1948.1|1949.6|1948.4|1949.6|1948.4|1949.3|1948.1|0
1658781900000|2022-07-25 20:45:00|||||||||4
1658782200000|2022-07-25 20:50:00|1949.8|1948.6|1949.8|1947.8|1950.1|1948.9|1948.8|1947.6|60
1658782500000|2022-07-25 20:55:00|1949.7|1947.7|1949.5|1947.5|1949.7|1947.7|1949.3|1947.3|0
1658782800000|2022-07-25 21:00:00|1949.4|1947.4|1949.5|1947.5|1949.5|1947.5|1949.4|1947.4|8
1658783100000|2022-07-25 21:05:00|1949.4|1947.4|1948.8|1946.8|1949.4|1947.4|1948.8|1946.8|0
1658783400000|2022-07-25 21:10:00|1948.7|1946.7|1948.3|1946.3|1948.8|1946.8|1948.3|1946.3|0
1658783700000|2022-07-25 21:15:00|1948.2|1946.2|1948.1|1946.1|1948.2|1946.2|1948|1946|0
1658784000000|2022-07-25 21:20:00|1948|1946|1948.2|1946.2|1948.3|1946.3|1947.9|1945.9|0
1658784300000|2022-07-25 21:25:00|1948.1|1946.1|1948.2|1946.2|1948.2|1946.2|1947.9|1945.9|0
1658784600000|2022-07-25 21:30:00|1948.1|1946.1|1947.8|1945.8|1948.1|1946.1|1947.8|1945.8|0
1658784900000|2022-07-25 21:35:00|1947.7|1945.7|1947.5|1945.5|1947.7|1945.7|1947.4|1945.4|0
1658785200000|2022-07-25 21:40:00|1947.4|1945.4|1947.3|1945.3|1947.5|1945.5|1947.1|1945.1|0
1658785500000|2022-07-25 21:45:00|1947.4|1945.4|1947.1|1945.1|1947.4|1945.4|1946.9|1944.9|0
1658785800000|2022-07-25 21:50:00|1947.2|1945.2|1947.3|1945.3|1947.5|1945.5|1947.1|1945.1|0
1658786100000|2022-07-25 21:55:00|1947.4|1945.4|1947.4|1945.4|1947.6|1945.6|1947.3|1945.3|0
1658786400000|2022-07-25 22:00:00|1948.2|1946.2|1945.7|1943.7|1948.5|1946.5|1945.6|1943.6|0
1658786700000|2022-07-25 22:05:00|1945.8|1943.8|1946|1944|1946|1944|1945.8|1943.8|0
1658787000000|2022-07-25 22:10:00|1946.2|1944.2|1946.4|1944.4|1946.5|1944.5|1945.9|1943.9|0
1658787300000|2022-07-25 22:15:00|1946.3|1944.3|1947|1945|1947.1|1945.1|1946.3|1944.3|0
1658787600000|2022-07-25 22:20:00|1946.9|1944.9|1946.6|1944.6|1947.1|1945.1|1946.6|1944.6|0
1658787900000|2022-07-25 22:25:00|1946.7|1944.7|1946.5|1944.5|1946.7|1944.7|1946.5|1944.5|0
1658788200000|2022-07-25 22:30:00|1946.6|1944.6|1946.8|1944.8|1947.1|1945.1|1946.6|1944.6|0
1658788500000|2022-07-25 22:35:00|1946.9|1944.9|1946.8|1944.8|1946.9|1944.9|1946.5|1944.5|0
1658788800000|2022-07-25 22:40:00|1946.7|1944.7|1946.8|1944.8|1946.8|1944.8|1946.6|1944.6|0
1658789100000|2022-07-25 22:45:00|1946.7|1944.7|1946.8|1944.8|1946.8|1944.8|1946.7|1944.7|0
1658789400000|2022-07-25 22:50:00|1946.7|1944.7|1946.4|1944.4|1946.7|1944.7|1946.3|1944.3|0
1658789700000|2022-07-25 22:55:00|1946.3|1944.3|1947|1945|1947.1|1945.1|1946.3|1944.3|0
1658790000000|2022-07-25 23:00:00|1947.1|1945.1|1946.2|1944.2|1947.1|1945.1|1945.9|1943.9|0
1658790300000|2022-07-25 23:05:00|1946.3|1944.3|1946|1944|1946.3|1944.3|1946|1944|0
1658790600000|2022-07-25 23:10:00|1946.1|1944.1|1945.6|1943.6|1946.1|1944.1|1945.6|1943.6|0
1658790900000|2022-07-25 23:15:00|1945.5|1943.5|1945.6|1943.6|1945.6|1943.6|1945.5|1943.5|0
1658791200000|2022-07-25 23:20:00|1945.5|1943.5|1945.6|1943.6|1945.6|1943.6|1945.5|1943.5|0
1658791500000|2022-07-25 23:25:00|1945.5|1943.5|1944.7|1942.7|1945.6|1943.6|1944.5|1942.5|0
1658791800000|2022-07-25 23:30:00|1944.6|1942.6|1943.3|1941.3|1944.6|1942.6|1942.2|1940.2|0
1658792100000|2022-07-25 23:35:00|1943.4|1941.4|1942.2|1940.2|1943.4|1941.4|1942|1940|0
1658792400000|2022-07-25 23:40:00|1941.9|1939.9|1941.2|1939.2|1942.5|1940.5|1940.4|1938.4|0
1658792700000|2022-07-25 23:45:00|1941.3|1939.3|1945.6|1944.4|1946.1|1944.9|1941.3|1939.3|726
1658793000000|2022-07-25 23:50:00|1945.1|1943.9|1945.6|1944.4|1946.6|1945.4|1944.3|1943.1|567
1658793300000|2022-07-25 23:55:00|1945.3|1944.1|1945.3|1944.1|1946.6|1945.4|1945.1|1943.9|835
1658793600000|2022-07-26 00:00:00|1945.1|1944.3|1945.9|1945.1|1947.9|1947.1|1943.9|1943.1|1491
1658793900000|2022-07-26 00:05:00|1946.4|1945.6|1944.4|1943.6|1946.9|1946.1|1942.9|1942.1|814
1658794200000|2022-07-26 00:10:00|1944.1|1943.3|1941.4|1940.6|1944.4|1943.6|1941.4|1940.6|809
1658794500000|2022-07-26 00:15:00|1940.9|1940.1|1940.9|1940.1|1942.4|1941.6|1939.9|1939.1|707
1658794800000|2022-07-26 00:20:00|1941.4|1940.6|1940.4|1939.6|1941.9|1941.1|1940.4|1939.6|302
1658795100000|2022-07-26 00:25:00|1940.9|1940.1|1942.9|1942.1|1944.1|1943.3|1940.4|1939.6|528
1658795400000|2022-07-26 00:30:00|1943.4|1942.6|1941.9|1941.1|1943.4|1942.6|1940.9|1940.1|337
1658795700000|2022-07-26 00:35:00|1942.4|1941.6|1942.6|1941.8|1943.9|1943.1|1941.4|1940.6|437
1658796000000|2022-07-26 00:40:00|1942.9|1942.1|1941.9|1941.1|1943.1|1942.3|1941.1|1940.3|584
1658796300000|2022-07-26 00:45:00|1941.6|1940.8|1940.9|1940.1|1941.9|1941.1|1939.4|1938.6|626
1658796600000|2022-07-26 00:50:00|1940.4|1939.6|1939.9|1939.1|1940.9|1940.1|1939.4|1938.6|593
1658796900000|2022-07-26 00:55:00|1939.4|1938.6|1940.4|1939.6|1940.9|1940.1|1939.4|1938.6|407
1658797200000|2022-07-26 01:00:00|1939.9|1939.1|1941.6|1940.8|1941.9|1941.1|1939.9|1939.1|383
1658797500000|2022-07-26 01:05:00|1941.9|1941.1|1942.9|1942.1|1942.9|1942.1|1940.1|1939.3|265
1658797800000|2022-07-26 01:10:00|1943.4|1942.6|1943.4|1942.6|1944.1|1943.3|1942.9|1942.1|455
1658798100000|2022-07-26 01:15:00|1943.9|1943.1|1943.9|1943.1|1944.4|1943.6|1942.9|1942.1|244
1658798400000|2022-07-26 01:20:00|1944.4|1943.6|1943.4|1942.6|1944.9|1944.1|1943.4|1942.6|290
1658798700000|2022-07-26 01:25:00|1943.9|1943.1|1943.9|1943.1|1944.6|1943.8|1943.4|1942.6|131
1658799000000|2022-07-26 01:30:00|1944.4|1943.6|1942.9|1942.1|1944.4|1943.6|1942.9|1942.1|292
1658799300000|2022-07-26 01:35:00|1943.4|1942.6|1942.4|1941.6|1943.4|1942.6|1941.9|1941.1|349
1658799600000|2022-07-26 01:40:00|1941.9|1941.1|1944.9|1944.1|1944.9|1944.1|1941.9|1941.1|220
1658799900000|2022-07-26 01:45:00|1944.4|1943.6|1942.4|1941.6|1944.4|1943.6|1941.9|1941.1|276
1658800200000|2022-07-26 01:50:00|1941.9|1941.1|1942.9|1942.1|1942.9|1942.1|1941.9|1941.1|137
1658800500000|2022-07-26 01:55:00|1943.4|1942.6|1943.4|1942.6|1943.4|1942.6|1942.9|1942.1|93
1658800800000|2022-07-26 02:00:00|1942.9|1942.1|1943.9|1943.1|1944.4|1943.6|1942.9|1942.1|387
1658801100000|2022-07-26 02:05:00|1943.4|1942.6|1945.4|1944.6|1945.4|1944.6|1943.4|1942.6|292
1658801400000|2022-07-26 02:10:00|1944.9|1944.1|1945.9|1945.1|1946.4|1945.6|1944.9|1944.1|259
1658801700000|2022-07-26 02:15:00|1946.4|1945.6|1945.4|1944.6|1946.4|1945.6|1945.4|1944.6|118
1658802000000|2022-07-26 02:20:00|1944.9|1944.1|1945.9|1945.1|1946.4|1945.6|1944.9|1944.1|233
1658802300000|2022-07-26 02:25:00|1946.1|1945.3|1945.9|1945.1|1946.4|1945.6|1945.4|1944.6|330
1658802600000|2022-07-26 02:30:00|1946.4|1945.6|1947.4|1946.6|1947.4|1946.6|1945.9|1945.1|209
1658802900000|2022-07-26 02:35:00|1947.6|1946.8|1948.4|1947.6|1948.9|1948.1|1947.4|1946.6|262
1658803200000|2022-07-26 02:40:00|1947.9|1947.1|1948.4|1947.6|1948.4|1947.6|1947.6|1946.8|122
1658803500000|2022-07-26 02:45:00|1948.9|1948.1|1948.9|1948.1|1949.4|1948.6|1948.4|1947.6|245
1658803800000|2022-07-26 02:50:00|1948.4|1947.6|1948.4|1947.6|1949.4|1948.6|1948.4|1947.6|203
1658804100000|2022-07-26 02:55:00|1947.9|1947.1|1947.9|1947.1|1947.9|1947.1|1947.9|1947.1|115
1658804400000|2022-07-26 03:00:00|1948.4|1947.6|1947.9|1947.1|1948.4|1947.6|1947.4|1946.6|312
1658804700000|2022-07-26 03:05:00|1947.6|1946.8|1948.4|1947.6|1948.4|1947.6|1947.6|1946.8|217
1658805000000|2022-07-26 03:10:00|1948.1|1947.3|1948.4|1947.6|1948.4|1947.6|1948.1|1947.3|194
1658805300000|2022-07-26 03:15:00|1947.9|1947.1|1948.4|1947.6|1948.4|1947.6|1947.9|1947.1|165
1658805600000|2022-07-26 03:20:00|1948.1|1947.3|1947.9|1947.1|1948.4|1947.6|1947.4|1946.6|153
1658805900000|2022-07-26 03:25:00|1947.4|1946.6|1947.9|1947.1|1947.9|1947.1|1946.9|1946.1|156
1658806200000|2022-07-26 03:30:00|1947.4|1946.6|1946.9|1946.1|1947.4|1946.6|1946.1|1945.3|444
1658806500000|2022-07-26 03:35:00|1947.4|1946.6|1946.9|1946.1|1947.4|1946.6|1946.4|1945.6|276
1658806800000|2022-07-26 03:40:00|1947.4|1946.6|1947.4|1946.6|1947.4|1946.6|1946.6|1945.8|212
1658807100000|2022-07-26 03:45:00|1946.9|1946.1|1946.4|1945.6|1947.4|1946.6|1946.4|1945.6|240
1658807400000|2022-07-26 03:50:00|1946.9|1946.1|1946.9|1946.1|1946.9|1946.1|1946.9|1946.1|74
1658807700000|2022-07-26 03:55:00|1947.4|1946.6|1947.4|1946.6|1947.4|1946.6|1947.4|1946.6|86
1658808000000|2022-07-26 04:00:00|1946.9|1946.1|1946.9|1946.1|1946.9|1946.1|1946.9|1946.1|229
1658808300000|2022-07-26 04:05:00|1946.4|1945.6|1946.9|1946.1|1946.9|1946.1|1946.4|1945.6|164
1658808600000|2022-07-26 04:10:00|1947.4|1946.6|1947.4|1946.6|1947.4|1946.6|1946.9|1946.1|303
1658808900000|2022-07-26 04:15:00|1946.9|1946.1|1947.4|1946.6|1947.4|1946.6|1946.9|1946.1|245
1658809200000|2022-07-26 04:20:00|||||||||109
1658809500000|2022-07-26 04:25:00|1946.9|1946.1|1946.4|1945.6|1946.9|1946.1|1946.4|1945.6|87
1658809800000|2022-07-26 04:30:00|||||||||72
1658810100000|2022-07-26 04:35:00|1945.9|1945.1|1945.4|1944.6|1945.9|1945.1|1945.4|1944.6|276
1658810400000|2022-07-26 04:40:00|1945.9|1945.1|1945.9|1945.1|1945.9|1945.1|1945.9|1945.1|143
1658810700000|2022-07-26 04:45:00|1946.4|1945.6|1946.4|1945.6|1946.4|1945.6|1946.4|1945.6|104
1658811000000|2022-07-26 04:50:00|1945.9|1945.1|1946.4|1945.6|1946.4|1945.6|1945.9|1945.1|224
1658811300000|2022-07-26 04:55:00|1946.9|1946.1|1946.4|1945.6|1946.9|1946.1|1945.9|1945.1|280
1658811600000|2022-07-26 05:00:00|1946.9|1946.1|1946.9|1946.1|1947.4|1946.6|1946.4|1945.6|432
1658811900000|2022-07-26 05:05:00|1946.6|1945.8|1945.9|1945.1|1946.9|1946.1|1945.4|1944.6|371
1658812200000|2022-07-26 05:10:00|1945.6|1944.8|1945.4|1944.6|1945.9|1945.1|1944.9|1944.1|233
1658812500000|2022-07-26 05:15:00|1944.9|1944.1|1943.9|1943.1|1945.4|1944.6|1943.9|1943.1|602
1658812800000|2022-07-26 05:20:00|1944.4|1943.6|1944.1|1943.3|1944.9|1944.1|1943.9|1943.1|538
1658813100000|2022-07-26 05:25:00|1944.4|1943.6|1943.4|1942.6|1944.4|1943.6|1943.1|1942.3|700
1658813400000|2022-07-26 05:30:00|1943.9|1943.1|1943.4|1942.6|1943.9|1943.1|1942.9|1942.1|713
1658813700000|2022-07-26 05:35:00|1942.9|1942.1|1942.4|1941.6|1943.4|1942.6|1941.9|1941.1|647
1658814000000|2022-07-26 05:40:00|1942.1|1941.3|1942.4|1941.6|1942.9|1942.1|1941.9|1941.1|545
1658814300000|2022-07-26 05:45:00|1942.1|1941.3|1942.4|1941.6|1942.9|1942.1|1942.1|1941.3|461
1658814600000|2022-07-26 05:50:00|1942.1|1941.3|1941.9|1941.1|1942.4|1941.6|1941.4|1940.6|946
1658814900000|2022-07-26 05:55:00|1942.4|1941.6|1942.4|1941.6|1942.9|1942.1|1941.9|1941.1|1798
1658815200000|2022-07-26 06:00:00|1942.9|1942.1|1944.4|1943.6|1945.4|1944.6|1942.9|1942.1|2219
1658815500000|2022-07-26 06:05:00|1944.1|1943.3|1944.6|1942.6|1944.6|1943.6|1943.9|1942.6|410
1658815800000|2022-07-26 06:10:00|1944.4|1942.4|1944.7|1942.7|1944.7|1942.7|1944|1942|13
1658816100000|2022-07-26 06:15:00|1944.6|1942.6|1944.8|1942.8|1945|1943|1944.2|1942.2|214
1658816400000|2022-07-26 06:20:00|1945|1943|1944.8|1942.8|1945.1|1943.1|1943.9|1941.9|0
1658816700000|2022-07-26 06:25:00|1944.9|1942.9|1945.2|1943.2|1945.5|1943.5|1944.8|1942.8|0
1658817000000|2022-07-26 06:30:00|1945.4|1943.4|1944.1|1942.1|1945.4|1943.4|1943.9|1941.9|0
1658817300000|2022-07-26 06:35:00|1943.9|1941.9|1944.5|1942.5|1944.5|1942.5|1943.4|1941.4|0
1658817600000|2022-07-26 06:40:00|1944.4|1942.4|1944.6|1942.6|1944.6|1942.6|1944.3|1942.3|0
1658817900000|2022-07-26 06:45:00|1944.5|1942.5|1943.8|1941.8|1944.9|1942.9|1943.8|1941.8|0
1658818200000|2022-07-26 06:50:00|1943.6|1941.6|1943.6|1941.6|1943.9|1941.9|1943.3|1941.3|0
1658818500000|2022-07-26 06:55:00|1943.5|1941.5|1944.1|1942.1|1944.1|1942.1|1943.3|1941.3|0
1658818800000|2022-07-26 07:00:00|1944.3|1942.3|1944.8|1942.8|1945.6|1943.6|1943.6|1941.6|0
1658819100000|2022-07-26 07:05:00|1944.9|1942.9|1944|1942|1945.3|1943.3|1943.9|1941.9|0
1658819400000|2022-07-26 07:10:00|1944.3|1942.3|1943.6|1941.6|1944.6|1942.6|1943.6|1941.6|0
1658819700000|2022-07-26 07:15:00|1943.5|1941.5|1945.1|1943.1|1945.1|1943.1|1942.9|1940.9|0
1658820000000|2022-07-26 07:20:00|1945|1943|1944.9|1942.9|1945.6|1943.6|1944.3|1942.3|0
1658820300000|2022-07-26 07:25:00|1945.1|1943.1|1945.5|1943.5|1946.1|1944.1|1944.9|1942.9|0
1658820600000|2022-07-26 07:30:00|1945.4|1943.4|1946.1|1944.9|1946.6|1945.4|1945.1|1943.2|266
1658820900000|2022-07-26 07:35:00|1945.6|1944.4|1945.6|1944.4|1946.1|1944.9|1945.1|1943.9|99
1658821200000|2022-07-26 07:40:00|1945.8|1944.6|1945.6|1944.4|1946.1|1944.9|1945.6|1944.4|52
1658821500000|2022-07-26 07:45:00|1946.1|1944.9|1946.6|1945.4|1946.6|1945.4|1945.6|1944.4|55
1658821800000|2022-07-26 07:50:00|1947.1|1945.9|1946.6|1945.4|1947.1|1945.9|1946.1|1944.9|97
1658822100000|2022-07-26 07:55:00|1946.1|1944.9|1946.1|1944.9|1947.1|1945.9|1946.1|1944.9|53
1658822400000|2022-07-26 08:00:00|1946.3|1945.1|1946.1|1944.9|1946.3|1945.1|1945.6|1944.4|75
1658822700000|2022-07-26 08:05:00|1945.8|1944.6|1945.6|1944.4|1946.1|1944.9|1945.6|1944.4|144
1658823000000|2022-07-26 08:10:00|1946.1|1944.9|1944.8|1943.6|1946.1|1944.9|1944.6|1943.4|183
1658823300000|2022-07-26 08:15:00|1945.1|1943.9|1945.6|1944.4|1945.6|1944.4|1944.6|1943.4|107
1658823600000|2022-07-26 08:20:00|1946.1|1944.9|1946.1|1944.9|1946.1|1944.9|1945.6|1944.4|50
1658823900000|2022-07-26 08:25:00|1945.8|1944.6|1945.6|1944.4|1946.6|1945.4|1945.3|1944.1|48
1658824200000|2022-07-26 08:30:00|1945.3|1944.1|1945.6|1944.4|1946.1|1944.9|1945.1|1943.9|71
1658824500000|2022-07-26 08:35:00|1945.3|1944.1|1945.1|1943.9|1945.6|1944.4|1944.6|1943.4|64
1658824800000|2022-07-26 08:40:00|1944.6|1943.4|1945.6|1944.4|1945.6|1944.4|1944.6|1943.4|25
1658825100000|2022-07-26 08:45:00|1945.1|1943.9|1945.1|1943.9|1945.6|1944.4|1944.6|1943.4|34
1658825400000|2022-07-26 08:50:00|1944.8|1943.6|1945.6|1944.4|1945.6|1944.4|1944.8|1943.6|33
1658825700000|2022-07-26 08:55:00|1945.3|1944.1|1944.6|1943.4|1945.3|1944.1|1944.6|1943.4|30
1658826000000|2022-07-26 09:00:00|1944.8|1943.6|1946.1|1944.9|1946.1|1944.9|1944.6|1943.4|76
1658826300000|2022-07-26 09:05:00|1945.8|1944.6|1945.6|1944.4|1946.6|1945.4|1945.1|1943.9|55
1658826600000|2022-07-26 09:10:00|1945.1|1943.9|1944.6|1943.4|1945.1|1943.9|1944.6|1943.4|54
1658826900000|2022-07-26 09:15:00|1945.1|1943.9|1944.1|1942.9|1945.1|1943.9|1944.1|1942.9|48
1658827200000|2022-07-26 09:20:00|1944.6|1943.4|1944.6|1943.4|1945.1|1943.9|1944.3|1943.1|62
1658827500000|2022-07-26 09:25:00|1944.8|1943.6|1944.1|1942.9|1944.8|1943.6|1944.1|1942.9|30
1658827800000|2022-07-26 09:30:00|1943.6|1942.4|1944.1|1942.9|1944.1|1942.9|1943.6|1942.4|11
1658828100000|2022-07-26 09:35:00|1943.8|1942.6|1944.1|1942.9|1944.3|1943.1|1943.1|1941.9|16
1658828400000|2022-07-26 09:40:00|1943.6|1942.4|1944.1|1942.9|1944.1|1942.9|1943.6|1942.4|17
1658828700000|2022-07-26 09:45:00|1943.8|1942.6|1944.6|1943.4|1945.1|1943.9|1943.8|1942.6|21
1658829000000|2022-07-26 09:50:00|1944.8|1943.6|1945.1|1943.9|1945.1|1943.9|1944.6|1943.4|4
1658829300000|2022-07-26 09:55:00|1944.6|1943.4|1944.6|1943.4|1945.1|1943.9|1944.6|1943.4|9
1658829600000|2022-07-26 10:00:00|1945.1|1943.9|1945.1|1943.9|1945.1|1943.9|1945.1|1943.9|1
1658829900000|2022-07-26 10:05:00|1944.8|1943.6|1944.6|1943.4|1946.1|1944.9|1944.1|1942.9|63
1658830200000|2022-07-26 10:10:00|1944.8|1943.6|1944.1|1942.9|1945.1|1943.9|1944.1|1942.9|34
1658830500000|2022-07-26 10:15:00|1944.3|1943.1|1943.1|1941.9|1944.6|1943.4|1943.1|1941.9|78
1658830800000|2022-07-26 10:20:00|1942.8|1941.6|1941.3|1940.1|1943.1|1941.9|1941.1|1939.9|142
1658831100000|2022-07-26 10:25:00|1941.1|1939.9|1941.3|1940.1|1941.6|1940.4|1941.1|1939.9|76
1658831400000|2022-07-26 10:30:00|1941.1|1939.9|1940.6|1939.4|1941.8|1940.6|1940.6|1939.4|114
1658831700000|2022-07-26 10:35:00|1940.1|1938.9|1940.6|1939.4|1940.6|1939.4|1940.1|1938.9|86
1658832000000|2022-07-26 10:40:00|1940.1|1938.9|1940.6|1939.4|1940.6|1939.4|1939.6|1938.4|77
1658832300000|2022-07-26 10:45:00|1940.8|1939.6|1941.1|1939.9|1941.6|1940.4|1940.6|1939.4|24
1658832600000|2022-07-26 10:50:00|1940.6|1939.4|1941.6|1940.4|1941.8|1940.6|1940.3|1939.1|22
1658832900000|2022-07-26 10:55:00|1941.8|1940.6|1941.1|1939.9|1941.8|1940.6|1941.1|1939.9|20
1658833200000|2022-07-26 11:00:00|1940.6|1939.4|1941.8|1940.6|1941.8|1940.6|1940.1|1938.9|91
1658833500000|2022-07-26 11:05:00|1941.6|1940.4|1942.1|1940.9|1942.1|1940.9|1941.6|1940.4|14
1658833800000|2022-07-26 11:10:00|1941.8|1940.6|1941.6|1940.4|1942.1|1940.9|1941.1|1939.9|28
1658834100000|2022-07-26 11:15:00|1942.1|1940.9|1941.6|1940.4|1942.1|1940.9|1941.6|1940.4|31
1658834400000|2022-07-26 11:20:00|1941.8|1940.6|1941.6|1940.4|1942.1|1940.9|1941.6|1940.4|7
1658834700000|2022-07-26 11:25:00|1941.8|1940.6|1942.6|1941.4|1942.6|1941.4|1941.6|1940.4|74
1658835000000|2022-07-26 11:30:00|1943.1|1941.9|1942.6|1941.4|1943.1|1941.9|1942.6|1941.4|33
1658835300000|2022-07-26 11:35:00|1942.8|1941.6|1943.1|1941.9|1943.1|1941.9|1942.6|1941.4|6
1658835600000|2022-07-26 11:40:00|1942.8|1941.6|1942.8|1941.6|1943.1|1941.9|1942.6|1941.4|15
1658835900000|2022-07-26 11:45:00|1943.1|1941.9|1942.6|1941.4|1943.1|1941.9|1942.6|1941.4|14
1658836200000|2022-07-26 11:50:00|1942.8|1941.6|1942.1|1940.9|1943.1|1941.9|1942.1|1940.9|46
1658836500000|2022-07-26 11:55:00|1942.3|1941.1|1941.6|1940.4|1942.3|1941.1|1941.6|1940.4|50
1658836800000|2022-07-26 12:00:00|1941.8|1940.6|1942.1|1940.9|1942.1|1940.9|1941.1|1939.9|12
1658837100000|2022-07-26 12:05:00|1942.6|1941.4|1942.6|1941.4|1942.8|1941.6|1942.1|1940.9|91
1658837400000|2022-07-26 12:10:00|1943.1|1941.9|1942.6|1941.4|1943.1|1941.9|1942.6|1941.4|21
1658837700000|2022-07-26 12:15:00|1942.1|1940.9|1941.1|1939.9|1942.6|1941.4|1941.1|1939.9|22
1658838000000|2022-07-26 12:20:00|1941.6|1940.4|1942.6|1941.4|1942.6|1941.4|1941.6|1940.4|58
1658838300000|2022-07-26 12:25:00|1943.1|1941.9|1943.1|1941.9|1943.1|1941.9|1942.6|1941.4|167
1658838600000|2022-07-26 12:30:00|1942.8|1941.6|1943.6|1942.4|1943.6|1942.4|1942.6|1941.4|98
1658838900000|2022-07-26 12:35:00|1944.1|1942.9|1943.6|1942.4|1944.6|1943.4|1943.6|1942.4|83
1658839200000|2022-07-26 12:40:00|1943.1|1941.9|1942.6|1941.4|1943.6|1942.4|1942.6|1941.4|43
1658839500000|2022-07-26 12:45:00|1942.1|1940.9|1941.1|1939.9|1942.1|1940.9|1940.6|1939.4|63
1658839800000|2022-07-26 12:50:00|1940.6|1939.4|1941.1|1939.9|1941.3|1940.1|1940.1|1938.9|71
1658840100000|2022-07-26 12:55:00|1941.3|1940.1|1942.1|1940.9|1942.1|1940.9|1941.1|1939.9|20
1658840400000|2022-07-26 13:00:00|1941.6|1940.4|1942.6|1941.4|1942.6|1941.4|1937.6|1936.4|532
1658840700000|2022-07-26 13:05:00|1942.8|1941.6|1941.1|1939.9|1943.1|1941.9|1941.1|1939.9|213
1658841000000|2022-07-26 13:10:00|1941.3|1940.1|1941.1|1939.9|1941.6|1940.4|1940.6|1939.4|204
1658841300000|2022-07-26 13:15:00|1940.6|1939.4|1940.6|1939.4|1941.1|1939.9|1940.1|1938.9|117
1658841600000|2022-07-26 13:20:00|1941.1|1939.9|1941.1|1939.9|1941.6|1940.4|1940.6|1939.4|172
1658841900000|2022-07-26 13:25:00|1940.6|1939.4|1941.1|1939.9|1941.1|1939.9|1940.1|1938.9|117
1658842200000|2022-07-26 13:30:00|1940.6|1939.4|1939.1|1937.9|1941.6|1940.4|1938.6|1937.4|326
1658842500000|2022-07-26 13:35:00|1938.6|1937.4|1940.6|1939.4|1940.6|1939.4|1938.6|1937.4|167
1658842800000|2022-07-26 13:40:00|1940.8|1939.6|1939.6|1938.4|1942.1|1940.9|1939.6|1938.4|170
1658843100000|2022-07-26 13:45:00|1939.1|1937.9|1938.6|1937.4|1939.6|1938.4|1938.1|1936.9|278
1658843400000|2022-07-26 13:50:00|1939.1|1937.9|1940.3|1939.1|1941.1|1939.9|1938.6|1937.4|105
1658843700000|2022-07-26 13:55:00|1940.1|1938.9|1939.6|1938.4|1940.6|1939.4|1939.6|1938.4|143
1658844000000|2022-07-26 14:00:00|1939.1|1937.9|1941.1|1939.9|1941.6|1940.4|1938.1|1936.9|187
1658844300000|2022-07-26 14:05:00|1940.6|1939.4|1940.1|1938.9|1941.1|1939.9|1940.1|1938.9|207
1658844600000|2022-07-26 14:10:00|1940.6|1939.4|1938.1|1936.9|1941.1|1939.9|1937.8|1936.6|113
1658844900000|2022-07-26 14:15:00|1938.3|1937.1|1938.1|1936.9|1939.1|1937.9|1937.6|1936.4|63
1658845200000|2022-07-26 14:20:00|1937.6|1936.4|1937.1|1935.9|1938.6|1937.4|1937.1|1935.9|213
1658845500000|2022-07-26 14:25:00|1937.3|1936.1|1939.1|1937.9|1939.1|1937.9|1937.1|1935.9|141
1658845800000|2022-07-26 14:30:00|1938.6|1937.4|1938.1|1936.9|1939.1|1937.9|1937.6|1936.4|180
1658846100000|2022-07-26 14:35:00|1938.3|1937.1|1938.6|1937.4|1938.6|1937.4|1937.6|1936.4|40
1658846400000|2022-07-26 14:40:00|1938.1|1936.9|1939.1|1937.9|1939.1|1937.9|1938.1|1936.9|14
1658846700000|2022-07-26 14:45:00|1939.3|1938.1|1939.6|1938.4|1940.1|1938.9|1939.1|1937.9|76
1658847000000|2022-07-26 14:50:00|1939.8|1938.6|1938.6|1937.4|1940.1|1938.9|1938.6|1937.4|70
1658847300000|2022-07-26 14:55:00|1938.1|1936.9|1940.3|1939.1|1940.6|1939.4|1938.1|1936.9|137
1658847600000|2022-07-26 15:00:00|1940.6|1939.4|1938.1|1936.9|1940.6|1939.4|1937.6|1936.4|263
1658847900000|2022-07-26 15:05:00|1937.6|1936.4|1937.1|1935.9|1937.6|1936.4|1936.6|1935.4|101
1658848200000|2022-07-26 15:10:00|1937.3|1936.1|1938.6|1937.4|1938.6|1937.4|1937.1|1935.9|21
1658848500000|2022-07-26 15:15:00|1938.3|1937.1|1938.6|1937.4|1939.1|1937.9|1938.1|1936.9|23
1658848800000|2022-07-26 15:20:00|1938.1|1936.9|1938.1|1936.9|1939.1|1937.9|1937.8|1936.6|32
1658849100000|2022-07-26 15:25:00|1937.6|1936.4|1937.1|1935.9|1938.1|1936.9|1937.1|1935.9|84
1658849400000|2022-07-26 15:30:00|1936.6|1935.4|1936.6|1935.4|1937.1|1935.9|1936.1|1934.9|112
1658849700000|2022-07-26 15:35:00|1936.8|1935.6|1936.1|1934.9|1937.1|1935.9|1936.1|1934.9|58
1658850000000|2022-07-26 15:40:00|1936.6|1935.4|1936.6|1935.4|1937.1|1935.9|1936.1|1934.9|45
1658850300000|2022-07-26 15:45:00|1936.8|1935.6|1935.6|1934.4|1936.8|1935.6|1935.6|1934.4|36
1658850600000|2022-07-26 15:50:00|1935.1|1933.9|1933.6|1932.4|1935.6|1934.4|1933.1|1931.9|192
1658850900000|2022-07-26 15:55:00|1933.1|1931.9|1933.6|1932.4|1934.6|1933.4|1933.1|1931.9|28
1658851200000|2022-07-26 16:00:00|1934.1|1932.9|1934.6|1933.4|1934.6|1933.4|1933.6|1932.4|43
1658851500000|2022-07-26 16:05:00|1934.3|1933.1|1935.1|1933.9|1935.1|1933.9|1934.1|1932.9|45
1658851800000|2022-07-26 16:10:00|1934.8|1933.6|1935.1|1933.9|1935.1|1933.9|1934.6|1933.4|23
1658852100000|2022-07-26 16:15:00|1935.3|1934.1|1935.6|1934.4|1936.3|1935.1|1935.3|1934.1|44
1658852400000|2022-07-26 16:20:00|1935.1|1933.9|1936.6|1935.4|1936.6|1935.4|1935.1|1933.9|48
1658852700000|2022-07-26 16:25:00|1936.1|1934.9|1936.6|1935.4|1936.6|1935.4|1936.1|1934.9|85
1658853000000|2022-07-26 16:30:00|1937.1|1935.9|1937.1|1935.9|1937.1|1935.9|1936.1|1934.9|57
1658853300000|2022-07-26 16:35:00|1936.8|1935.6|1936.6|1935.4|1937.1|1935.9|1936.6|1935.4|1
1658853600000|2022-07-26 16:40:00|1936.1|1934.9|1935.6|1934.4|1936.3|1935.1|1935.6|1934.4|38
1658853900000|2022-07-26 16:45:00|1936.1|1934.9|1936.6|1935.4|1937.1|1935.9|1935.6|1934.4|47
1658854200000|2022-07-26 16:50:00|1937.1|1935.9|1937.6|1936.4|1937.6|1936.4|1936.6|1935.4|144
1658854500000|2022-07-26 16:55:00|1938.1|1936.9|1937.6|1936.4|1938.1|1936.9|1937.6|1936.4|76
1658854800000|2022-07-26 17:00:00|1937.8|1936.6|1938.6|1937.4|1938.6|1937.4|1937.3|1936.1|32
1658855100000|2022-07-26 17:05:00|1938.1|1936.9|1939.1|1937.9|1939.1|1937.9|1938.1|1936.9|11
1658855400000|2022-07-26 17:10:00|1938.6|1937.4|1938.3|1937.1|1939.1|1937.9|1938.1|1936.9|161
1658855700000|2022-07-26 17:15:00|1938.6|1937.4|1937.8|1936.6|1938.6|1937.4|1937.6|1936.4|67
1658856000000|2022-07-26 17:20:00|1937.6|1936.4|1938.6|1937.4|1939.1|1937.9|1937.6|1936.4|27
1658856300000|2022-07-26 17:25:00|1938.3|1937.1|1939.1|1937.9|1939.1|1937.9|1938.1|1936.9|110
1658856600000|2022-07-26 17:30:00|1938.6|1937.4|1937.6|1936.4|1939.1|1937.9|1937.1|1935.9|222
1658856900000|2022-07-26 17:35:00|1937.3|1936.1|1937.6|1936.4|1938.1|1936.9|1937.3|1936.1|13
1658857200000|2022-07-26 17:40:00|1937.3|1936.1|1937.6|1936.4|1938.1|1936.9|1937.1|1935.9|18
1658857500000|2022-07-26 17:45:00|1937.1|1935.9|1937.1|1935.9|1937.1|1935.9|1936.6|1935.4|9
1658857800000|2022-07-26 17:50:00|1936.6|1935.4|1937.1|1935.9|1937.6|1936.4|1936.6|1935.4|39
1658858100000|2022-07-26 17:55:00|1937.3|1936.1|1936.6|1935.4|1937.6|1936.4|1936.6|1935.4|7
1658858400000|2022-07-26 18:00:00|1936.8|1935.6|1938.6|1937.4|1938.6|1937.4|1936.6|1935.4|21
1658858700000|2022-07-26 18:05:00|1938.3|1937.1|1937.1|1935.9|1939.1|1937.9|1937.1|1935.9|93
1658859000000|2022-07-26 18:10:00|1937.3|1936.1|1937.6|1936.4|1937.6|1936.4|1936.6|1935.4|25
1658859300000|2022-07-26 18:15:00|1937.3|1936.1|1936.1|1934.9|1937.6|1936.4|1936.1|1934.9|49
1658859600000|2022-07-26 18:20:00|1935.6|1934.4|1936.1|1934.9|1936.6|1935.4|1935.6|1934.4|38
1658859900000|2022-07-26 18:25:00|1935.8|1934.6|1935.1|1933.9|1936.1|1934.9|1934.6|1933.4|48
1658860200000|2022-07-26 18:30:00|1934.6|1933.4|1934.1|1932.9|1935.1|1933.9|1934.1|1932.9|44
1658860500000|2022-07-26 18:35:00|1934.6|1933.4|1934.1|1932.9|1934.6|1933.4|1934.1|1932.9|35
1658860800000|2022-07-26 18:40:00|1934.6|1933.4|1934.6|1933.4|1934.6|1933.4|1934.1|1932.9|25
1658861100000|2022-07-26 18:45:00|1934.1|1932.9|1934.6|1933.4|1935.1|1933.9|1934.1|1932.9|56
1658861400000|2022-07-26 18:50:00|1934.3|1933.1|1935.1|1933.9|1935.6|1934.4|1934.1|1932.9|26
1658861700000|2022-07-26 18:55:00|1934.8|1933.6|1935.1|1933.9|1935.6|1934.4|1934.6|1933.4|41
1658862000000|2022-07-26 19:00:00|1935.3|1934.1|1934.6|1933.4|1936.1|1934.9|1934.6|1933.4|69
1658862300000|2022-07-26 19:05:00|1934.1|1932.9|1934.1|1932.9|1934.6|1933.4|1933.6|1932.4|47
1658862600000|2022-07-26 19:10:00|1933.6|1932.4|1935.6|1934.4|1935.6|1934.4|1933.6|1932.4|50
1658862900000|2022-07-26 19:15:00|1935.1|1933.9|1936.1|1934.9|1936.1|1934.9|1935.1|1933.9|18
1658863200000|2022-07-26 19:20:00|1935.8|1934.6|1935.6|1934.4|1936.6|1935.4|1935.6|1934.4|9
1658863500000|2022-07-26 19:25:00|1935.3|1934.1|1935.6|1934.4|1936.1|1934.9|1935.1|1933.9|14
1658863800000|2022-07-26 19:30:00|1935.8|1934.6|1935.8|1934.6|1936.1|1934.9|1935.1|1933.9|54
1658864100000|2022-07-26 19:35:00|1936.1|1934.9|1935.6|1934.4|1936.1|1934.9|1935.1|1933.9|51
1658864400000|2022-07-26 19:40:00|1936.1|1934.9|1934.6|1933.4|1936.1|1934.9|1934.6|1933.4|111
1658864700000|2022-07-26 19:45:00|1934.1|1932.9|1933.6|1932.4|1934.1|1932.9|1933.6|1932.4|169
1658865000000|2022-07-26 19:50:00|1934.1|1932.9|1935.1|1933.9|1935.1|1933.9|1933.6|1932.4|220
1658865300000|2022-07-26 19:55:00|1934.6|1933.4|1933.6|1932.4|1934.6|1933.4|1933.6|1932.4|92
1658865600000|2022-07-26 20:00:00|1934.1|1932.9|1934.1|1932.9|1936.6|1935.4|1933.1|1931.9|254
1658865900000|2022-07-26 20:05:00|1934.3|1933.1|1935.6|1934.4|1936.1|1934.9|1934.1|1932.9|63
1658866200000|2022-07-26 20:10:00|1935.8|1934.6|1936.1|1934.9|1936.6|1935.4|1935.6|1934.4|21
1658866500000|2022-07-26 20:15:00|1936.6|1935.4|1936.1|1934.9|1936.6|1935.4|1936.1|1934.9|12
1658866800000|2022-07-26 20:20:00|1935.6|1934.4|1935.6|1934.4|1935.8|1934.6|1935.6|1934.4|27
1658867100000|2022-07-26 20:25:00|1936.1|1934.9|1936.1|1934.9|1936.1|1934.9|1935.8|1934.6|14
1658867400000|2022-07-26 20:30:00|1935.8|1934.6|1936.1|1934.9|1936.1|1934.9|1935.8|1934.6|8
1658867700000|2022-07-26 20:35:00|1936.6|1935.4|1936.6|1935.4|1937.1|1935.9|1936.6|1935.4|11
1658868000000|2022-07-26 20:40:00|1936.8|1935.6|1937.6|1936.4|1937.6|1936.4|1936.8|1935.6|31
1658868300000|2022-07-26 20:45:00|1937.1|1935.9|1937.1|1935.9|1937.1|1935.9|1937.1|1935.9|37
1658868600000|2022-07-26 20:50:00|1936.8|1935.6|1937.7|1935.7|1937.7|1935.7|1936.6|1935.4|30
1658868900000|2022-07-26 20:55:00|1937.4|1935.4|1938.3|1936.3|1938.5|1936.5|1937.1|1935.1|0
1658869200000|2022-07-26 21:00:00|1938.4|1936.4|1937.7|1935.7|1938.4|1936.4|1937.3|1935.3|12
1658869500000|2022-07-26 21:05:00|1937.9|1935.9|1938.4|1936.4|1938.4|1936.4|1937.8|1935.8|0
1658869800000|2022-07-26 21:10:00|1938.5|1936.5|1938.4|1936.4|1938.5|1936.5|1938.4|1936.4|0
1658870100000|2022-07-26 21:15:00|1938.3|1936.3|1938.5|1936.5|1938.6|1936.6|1938.3|1936.3|0
1658870400000|2022-07-26 21:20:00|1938.6|1936.6|1938.6|1936.6|1938.7|1936.7|1938.2|1936.2|0
1658870700000|2022-07-26 21:25:00|1938.4|1936.4|1938.6|1936.6|1938.9|1936.9|1938.4|1936.4|0
1658871000000|2022-07-26 21:30:00|1938.5|1936.5|1938.7|1936.7|1938.8|1936.8|1938.5|1936.5|0
1658871300000|2022-07-26 21:35:00|1938.8|1936.8|1938.4|1936.4|1938.8|1936.8|1938.3|1936.3|0
1658871600000|2022-07-26 21:40:00|1938.1|1936.1|1937.7|1935.7|1938.1|1936.1|1937.5|1935.5|0
1658871900000|2022-07-26 21:45:00|1937.8|1935.8|1937.8|1935.8|1937.8|1935.8|1937.6|1935.6|0
1658872200000|2022-07-26 21:50:00|1937.7|1935.7|1937.8|1935.8|1937.8|1935.8|1937.6|1935.6|0
1658872500000|2022-07-26 21:55:00|1937.9|1935.9|1938.4|1936.4|1938.6|1936.6|1937.8|1935.8|0
1658872800000|2022-07-26 22:00:00|1938.3|1936.3|1940.9|1938.9|1941.1|1939.1|1938.3|1936.3|0
1658873100000|2022-07-26 22:05:00|1941|1939|1947.6|1945.6|1947.6|1945.6|1941|1939|0
1658873400000|2022-07-26 22:10:00|1947.7|1945.7|1947.3|1945.3|1948.3|1946.3|1947.1|1945.1|0
1658873700000|2022-07-26 22:15:00|1947.4|1945.4|1947.2|1945.2|1948.2|1946.2|1946.6|1944.6|0
1658874000000|2022-07-26 22:20:00|1947.3|1945.3|1947.2|1945.2|1947.3|1945.3|1946.6|1944.6|0
1658874300000|2022-07-26 22:25:00|1947.1|1945.1|1946.8|1944.8|1947.4|1945.4|1946.8|1944.8|0
1658874600000|2022-07-26 22:30:00|1946.7|1944.7|1947.1|1945.1|1947.1|1945.1|1946.2|1944.2|0
1658874900000|2022-07-26 22:35:00|1946.8|1944.8|1945.2|1943.2|1946.8|1944.8|1944.7|1942.7|0
1658875200000|2022-07-26 22:40:00|1945.1|1943.1|1944.8|1942.8|1945.5|1943.5|1944.5|1942.5|0
1658875500000|2022-07-26 22:45:00|1944.7|1942.7|1944.4|1942.4|1945|1943|1944.4|1942.4|0
1658875800000|2022-07-26 22:50:00|1944.1|1942.1|1943.9|1941.9|1944.4|1942.4|1943.9|1941.9|0
1658876100000|2022-07-26 22:55:00|1944|1942|1944.5|1942.5|1944.9|1942.9|1944|1942|0
1658876400000|2022-07-26 23:00:00|1945.2|1943.2|1944.7|1942.7|1945.3|1943.3|1944.1|1942.1|0
1658876700000|2022-07-26 23:05:00|1944.8|1942.8|1945.3|1943.3|1945.6|1943.6|1944|1942|0
1658877000000|2022-07-26 23:10:00|1945.2|1943.2|1946.1|1944.1|1946.1|1944.1|1945.1|1943.1|0
1658877300000|2022-07-26 23:15:00|1946|1944|1945.6|1943.6|1946.1|1944.1|1945.3|1943.3|0
1658877600000|2022-07-26 23:20:00|1945.7|1943.7|1945.4|1943.4|1945.7|1943.7|1945|1943|0
1658877900000|2022-07-26 23:25:00|1945.2|1943.2|1946.9|1944.9|1948|1946|1945.2|1943.2|0
1658878200000|2022-07-26 23:30:00|1946.6|1944.6|1947.6|1945.6|1948.4|1946.4|1946.6|1944.6|0
1658878500000|2022-07-26 23:35:00|1947.7|1945.7|1947.2|1945.2|1948|1946|1947|1945|0
1658878800000|2022-07-26 23:40:00|1947.4|1945.4|1945.4|1943.4|1947.6|1945.6|1945|1943|0
1658879100000|2022-07-26 23:45:00|1945.6|1943.6|1940.1|1938.9|1945.6|1943.6|1939.6|1938.4|1402
1658879400000|2022-07-26 23:50:00|1939.6|1938.4|1941.1|1939.9|1941.1|1939.9|1939.6|1938.4|1020
1658879700000|2022-07-26 23:55:00|1941.3|1940.1|1939.6|1938.4|1941.6|1940.4|1939.6|1938.4|984
1658880000000|2022-07-27 00:00:00|1939.4|1938.6|1939.4|1938.6|1942.4|1941.6|1937.4|1936.6|1832
1658880300000|2022-07-27 00:05:00|1939.9|1939.1|1942.4|1941.6|1943.4|1942.6|1939.9|1939.1|1297
1658880600000|2022-07-27 00:10:00|1941.9|1941.1|1941.4|1940.6|1943.4|1942.6|1941.4|1940.6|733
1658880900000|2022-07-27 00:15:00|1941.9|1941.1|1940.9|1940.1|1942.4|1941.6|1940.4|1939.6|651
1658881200000|2022-07-27 00:20:00|1941.1|1940.3|1939.9|1939.1|1942.4|1941.6|1939.9|1939.1|707
1658881500000|2022-07-27 00:25:00|1939.6|1938.8|1937.9|1937.1|1940.9|1940.1|1937.9|1937.1|611
1658881800000|2022-07-27 00:30:00|1937.4|1936.6|1936.9|1936.1|1937.4|1936.6|1935.9|1935.1|515
1658882100000|2022-07-27 00:35:00|1937.4|1936.6|1937.4|1936.6|1938.9|1938.1|1937.4|1936.6|336
1658882400000|2022-07-27 00:40:00|1937.6|1936.8|1941.4|1940.6|1941.4|1940.6|1937.4|1936.6|585
1658882700000|2022-07-27 00:45:00|1941.9|1941.1|1940.9|1940.1|1942.4|1941.6|1940.4|1939.6|338
1658883000000|2022-07-27 00:50:00|1941.4|1940.6|1940.9|1940.1|1941.9|1941.1|1940.9|1940.1|177
1658883300000|2022-07-27 00:55:00|1941.4|1940.6|1941.9|1941.1|1943.1|1942.3|1941.4|1940.6|354
1658883600000|2022-07-27 01:00:00|1941.4|1940.6|1941.9|1941.1|1941.9|1941.1|1940.9|1940.1|196
1658883900000|2022-07-27 01:05:00|1941.4|1940.6|1941.4|1940.6|1941.9|1941.1|1940.9|1940.1|282
1658884200000|2022-07-27 01:10:00|1941.1|1940.3|1940.4|1939.6|1941.9|1941.1|1940.4|1939.6|380
1658884500000|2022-07-27 01:15:00|1939.9|1939.1|1939.4|1938.6|1940.9|1940.1|1939.4|1938.6|204
1658884800000|2022-07-27 01:20:00|1939.9|1939.1|1937.4|1936.6|1939.9|1939.1|1937.4|1936.6|286
1658885100000|2022-07-27 01:25:00|1937.1|1936.3|1938.4|1937.6|1938.4|1937.6|1936.4|1935.6|438
1658885400000|2022-07-27 01:30:00|1937.9|1937.1|1940.4|1939.6|1940.4|1939.6|1937.9|1937.1|426
1658885700000|2022-07-27 01:35:00|1939.9|1939.1|1940.4|1939.6|1940.9|1940.1|1939.4|1938.6|335
1658886000000|2022-07-27 01:40:00|1940.6|1939.8|1939.9|1939.1|1940.9|1940.1|1939.4|1938.6|201
1658886300000|2022-07-27 01:45:00|1939.6|1938.8|1940.9|1940.1|1940.9|1940.1|1939.4|1938.6|203
1658886600000|2022-07-27 01:50:00|1940.4|1939.6|1941.4|1940.6|1941.4|1940.6|1939.9|1939.1|180
1658886900000|2022-07-27 01:55:00|1940.9|1940.1|1941.9|1941.1|1941.9|1941.1|1940.9|1940.1|140
1658887200000|2022-07-27 02:00:00|1942.4|1941.6|1943.4|1942.6|1943.9|1943.1|1942.4|1941.6|543
1658887500000|2022-07-27 02:05:00|1942.9|1942.1|1943.9|1943.1|1943.9|1943.1|1942.9|1942.1|131
1658887800000|2022-07-27 02:10:00|1943.4|1942.6|1944.4|1943.6|1944.4|1943.6|1943.4|1942.6|240
1658888100000|2022-07-27 02:15:00|1943.9|1943.1|1942.9|1942.1|1944.4|1943.6|1942.9|1942.1|511
1658888400000|2022-07-27 02:20:00|1943.4|1942.6|1944.4|1943.6|1944.4|1943.6|1942.9|1942.1|280
1658888700000|2022-07-27 02:25:00|1944.1|1943.3|1944.4|1943.6|1944.4|1943.6|1943.9|1943.1|133
1658889000000|2022-07-27 02:30:00|1943.9|1943.1|1944.9|1944.1|1944.9|1944.1|1943.9|1943.1|241
1658889300000|2022-07-27 02:35:00|1944.4|1943.6|1944.4|1943.6|1944.9|1944.1|1944.4|1943.6|139
1658889600000|2022-07-27 02:40:00|1943.9|1943.1|1943.9|1943.1|1943.9|1943.1|1943.9|1943.1|24
1658889900000|2022-07-27 02:45:00|1944.4|1943.6|1944.9|1944.1|1944.9|1944.1|1944.4|1943.6|179
1658890200000|2022-07-27 02:50:00|1945.4|1944.6|1945.9|1945.1|1945.9|1945.1|1945.4|1944.6|188
1658890500000|2022-07-27 02:55:00|1945.4|1944.6|1945.9|1945.1|1945.9|1945.1|1945.4|1944.6|317
1658890800000|2022-07-27 03:00:00|1945.6|1944.8|1944.9|1944.1|1945.9|1945.1|1944.4|1943.6|197
1658891100000|2022-07-27 03:05:00|1944.4|1943.6|1944.9|1944.1|1945.4|1944.6|1943.9|1943.1|249
1658891400000|2022-07-27 03:10:00|1945.9|1945.1|1945.9|1945.1|1945.9|1945.1|1945.9|1945.1|200
1658891700000|2022-07-27 03:15:00|1946.4|1945.6|1945.9|1945.1|1946.4|1945.6|1945.9|1945.1|200
1658892000000|2022-07-27 03:20:00|1945.4|1944.6|1945.9|1945.1|1946.4|1945.6|1945.4|1944.6|379
1658892300000|2022-07-27 03:25:00|1945.4|1944.6|1945.9|1945.1|1945.9|1945.1|1945.4|1944.6|168
1658892600000|2022-07-27 03:30:00|1945.4|1944.6|1944.9|1944.1|1945.4|1944.6|1944.4|1943.6|934
1658892900000|2022-07-27 03:35:00|1945.4|1944.6|1944.9|1944.1|1945.9|1945.1|1944.9|1944.1|341
1658893200000|2022-07-27 03:40:00|1944.4|1943.6|1943.9|1943.1|1944.4|1943.6|1943.9|1943.1|142
1658893500000|2022-07-27 03:45:00|1944.4|1943.6|1944.4|1943.6|1944.4|1943.6|1943.9|1943.1|186
1658893800000|2022-07-27 03:50:00|1943.9|1943.1|1943.9|1943.1|1943.9|1943.1|1943.9|1943.1|196
1658894100000|2022-07-27 03:55:00|1944.4|1943.6|1944.4|1943.6|1944.4|1943.6|1944.4|1943.6|215
1658894400000|2022-07-27 04:00:00|1944.9|1944.1|1944.9|1944.1|1944.9|1944.1|1944.9|1944.1|81
1658894700000|2022-07-27 04:05:00|||||||||133
1658895000000|2022-07-27 04:10:00|1945.4|1944.6|1944.9|1944.1|1945.4|1944.6|1944.9|1944.1|161
1658895300000|2022-07-27 04:15:00|1945.4|1944.6|1945.4|1944.6|1945.9|1945.1|1945.1|1944.3|259
1658895600000|2022-07-27 04:20:00|1944.9|1944.1|1946.4|1945.6|1946.4|1945.6|1944.9|1944.1|443
1658895900000|2022-07-27 04:25:00|1946.9|1946.1|1946.4|1945.6|1946.9|1946.1|1946.4|1945.6|262
1658896200000|2022-07-27 04:30:00|||||||||95
1658896500000|2022-07-27 04:35:00|1946.9|1946.1|1947.9|1947.1|1947.9|1947.1|1946.9|1946.1|653
1658896800000|2022-07-27 04:40:00|1947.4|1946.6|1949.4|1948.6|1949.4|1948.6|1947.4|1946.6|421
1658897100000|2022-07-27 04:45:00|1948.9|1948.1|1949.9|1949.1|1949.9|1949.1|1948.9|1948.1|520
1658897400000|2022-07-27 04:50:00|1950.4|1949.6|1948.9|1948.1|1950.4|1949.6|1948.9|1948.1|391
1658897700000|2022-07-27 04:55:00|1949.4|1948.6|1948.9|1948.1|1949.4|1948.6|1948.9|1948.1|307
1658898000000|2022-07-27 05:00:00|1948.4|1947.6|1948.4|1947.6|1948.4|1947.6|1948.4|1947.6|342
1658898300000|2022-07-27 05:05:00|1948.1|1947.3|1947.9|1947.1|1948.4|1947.6|1947.4|1946.6|420
1658898600000|2022-07-27 05:10:00|1947.4|1946.6|1947.9|1947.1|1947.9|1947.1|1947.4|1946.6|167
1658898900000|2022-07-27 05:15:00|1948.4|1947.6|1947.9|1947.1|1948.4|1947.6|1947.9|1947.1|302
1658899200000|2022-07-27 05:20:00|||||||||134
1658899500000|2022-07-27 05:25:00|1948.4|1947.6|1948.4|1947.6|1948.9|1948.1|1948.4|1947.6|575
1658899800000|2022-07-27 05:30:00|1947.9|1947.1|1948.9|1948.1|1949.4|1948.6|1947.9|1947.1|811
1658900100000|2022-07-27 05:35:00|1948.4|1947.6|1947.4|1946.6|1948.4|1947.6|1947.4|1946.6|436
1658900400000|2022-07-27 05:40:00|||||||||391
1658900700000|2022-07-27 05:45:00|1947.9|1947.1|1948.9|1948.1|1948.9|1948.1|1947.9|1947.1|766
1658901000000|2022-07-27 05:50:00|1948.4|1947.6|1947.4|1946.6|1948.9|1948.1|1947.4|1946.6|609
1658901300000|2022-07-27 05:55:00|1946.9|1946.1|1946.9|1946.1|1947.4|1946.6|1946.4|1945.6|2143
1658901600000|2022-07-27 06:00:00|1946.8|1946|1947.8|1947|1947.8|1947|1945.3|1944.5|2894
1658901900000|2022-07-27 06:05:00|1947.3|1946.5|1947.5|1945.5|1947.7|1946.5|1946.8|1945.4|726
1658902200000|2022-07-27 06:10:00|1947.4|1945.4|1949|1947|1949|1947|1947.1|1945.1|1
1658902500000|2022-07-27 06:15:00|1948.8|1946.8|1947.8|1945.8|1948.8|1946.8|1947.8|1945.8|430
1658902800000|2022-07-27 06:20:00|1947.5|1945.5|1948|1946|1948.2|1946.2|1947.2|1945.2|0
1658903100000|2022-07-27 06:25:00|1947.8|1945.8|1948.4|1946.4|1948.7|1946.7|1947.2|1945.2|0
1658903400000|2022-07-27 06:30:00|1948.6|1946.6|1948.3|1946.3|1948.9|1946.9|1948.1|1946.1|0
1658903700000|2022-07-27 06:35:00|1948.4|1946.4|1948.1|1946.1|1948.8|1946.8|1948.1|1946.1|0
1658904000000|2022-07-27 06:40:00|1947.8|1945.8|1948.1|1946.1|1948.5|1946.5|1947.8|1945.8|0
1658904300000|2022-07-27 06:45:00|1948|1946|1947.7|1945.7|1948.4|1946.4|1947.7|1945.7|0
1658904600000|2022-07-27 06:50:00|1947.5|1945.5|1948.1|1946.1|1948.2|1946.2|1947.5|1945.5|0
1658904900000|2022-07-27 06:55:00|1948|1946|1947.4|1945.4|1948.1|1946.1|1947.4|1945.4|0
1658905200000|2022-07-27 07:00:00|1947.7|1945.7|1948.3|1946.3|1948.7|1946.7|1947.4|1945.4|0
1658905500000|2022-07-27 07:05:00|1948.1|1946.1|1947.6|1945.6|1949|1947|1947.3|1945.3|0
1658905800000|2022-07-27 07:10:00|1947.4|1945.4|1947.5|1945.5|1948.5|1946.5|1947.2|1945.2|0
1658906100000|2022-07-27 07:15:00|1947.7|1945.7|1948.6|1946.6|1948.9|1946.9|1947.2|1945.2|0
1658906400000|2022-07-27 07:20:00|1948.5|1946.5|1949.4|1947.4|1949.6|1947.6|1948.2|1946.2|0
1658906700000|2022-07-27 07:25:00|1949.3|1947.3|1949.9|1947.9|1949.9|1947.9|1948.9|1946.9|0
1658907000000|2022-07-27 07:30:00|1950|1948|1950.5|1949.3|1951.5|1950.3|1950|1948|225
1658907300000|2022-07-27 07:35:00|1951|1949.8|1951.5|1950.3|1951.5|1950.3|1950.5|1949.3|222
1658907600000|2022-07-27 07:40:00|1951.7|1950.5|1951|1949.8|1952|1950.8|1951|1949.8|93
1658907900000|2022-07-27 07:45:00|1950.5|1949.3|1951.5|1950.3|1952|1950.8|1950.5|1949.3|110
1658908200000|2022-07-27 07:50:00|1951|1949.8|1950.5|1949.3|1951|1949.8|1950.5|1949.3|137
1658908500000|2022-07-27 07:55:00|1951|1949.8|1951.5|1950.3|1951.5|1950.3|1950.5|1949.3|89
1658908800000|2022-07-27 08:00:00|1952|1950.8|1952.5|1951.3|1952.5|1951.3|1952|1950.8|90
1658909100000|2022-07-27 08:05:00|1953|1951.8|1953.5|1952.3|1955|1953.8|1953|1951.8|181
1658909400000|2022-07-27 08:10:00|1953|1951.8|1952.7|1951.5|1953.5|1952.3|1952.5|1951.3|85
1658909700000|2022-07-27 08:15:00|1953|1951.8|1951.5|1950.3|1953.2|1952|1951.5|1950.3|51
1658910000000|2022-07-27 08:20:00|1951.7|1950.5|1951|1949.8|1952|1950.8|1951|1949.8|69
1658910300000|2022-07-27 08:25:00|1950.7|1949.5|1951.2|1950|1951.5|1950.3|1950.5|1949.3|90
1658910600000|2022-07-27 08:30:00|1951.5|1950.3|1952.5|1951.3|1952.5|1951.3|1951.2|1950|68
1658910900000|2022-07-27 08:35:00|1953|1951.8|1952|1950.8|1953|1951.8|1952|1950.8|19
1658911200000|2022-07-27 08:40:00|1952.2|1951|1952.5|1951.3|1952.5|1951.3|1951.5|1950.3|77
1658911500000|2022-07-27 08:45:00|1952.2|1951|1952.5|1951.3|1952.5|1951.3|1952|1950.8|44
1658911800000|2022-07-27 08:50:00|1952|1950.8|1952.5|1951.3|1953|1951.8|1952|1950.8|76
1658912100000|2022-07-27 08:55:00|1952.2|1951|1951.7|1950.5|1952.2|1951|1951.7|1950.5|31
1658912400000|2022-07-27 09:00:00|1951.5|1950.3|1951.7|1950.5|1952|1950.8|1951|1949.8|36
1658912700000|2022-07-27 09:05:00|1951.5|1950.3|1951.5|1950.3|1951.7|1950.5|1951|1949.8|14
1658913000000|2022-07-27 09:10:00|1951.2|1950|1951|1949.8|1951.5|1950.3|1950.5|1949.3|43
1658913300000|2022-07-27 09:15:00|1950.7|1949.5|1950.5|1949.3|1951|1949.8|1950.5|1949.3|22
1658913600000|2022-07-27 09:20:00|1950.7|1949.5|1950.5|1949.3|1951|1949.8|1950.5|1949.3|3
1658913900000|2022-07-27 09:25:00|1950.2|1949|1951|1949.8|1951|1949.8|1950|1948.8|34
1658914200000|2022-07-27 09:30:00|1950.5|1949.3|1951.5|1950.3|1951.7|1950.5|1950.5|1949.3|13
1658914500000|2022-07-27 09:35:00|1952.5|1951.3|1951.5|1950.3|1952.5|1951.3|1950.7|1949.5|107
1658914800000|2022-07-27 09:40:00|1952|1950.8|1951.5|1950.3|1952|1950.8|1951|1949.8|63
1658915100000|2022-07-27 09:45:00|1951|1949.8|1950.5|1949.3|1951.5|1950.3|1950.5|1949.3|22
1658915400000|2022-07-27 09:50:00|1950.2|1949|1950.7|1949.5|1951|1949.8|1950|1948.8|50
1658915700000|2022-07-27 09:55:00|1950.5|1949.3|1950.5|1949.3|1951|1949.8|1950.5|1949.3|9
1658916000000|2022-07-27 10:00:00|1950.7|1949.5|1950|1948.8|1950.7|1949.5|1950|1948.8|20
1658916300000|2022-07-27 10:05:00|1950.2|1949|1950.5|1949.3|1950.5|1949.3|1950|1948.8|37
1658916600000|2022-07-27 10:10:00|1950.2|1949|1950|1948.8|1950.2|1949|1950|1948.8|12
1658916900000|2022-07-27 10:15:00|1949.5|1948.3|1950|1948.8|1950|1948.8|1949.5|1948.3|25
1658917200000|2022-07-27 10:20:00|1949.7|1948.5|1949|1947.8|1950|1948.8|1949|1947.8|32
1658917500000|2022-07-27 10:25:00|1949.5|1948.3|1949.5|1948.3|1950|1948.8|1949.5|1948.3|25
1658917800000|2022-07-27 10:30:00|1950|1948.8|1950|1948.8|1950.5|1949.3|1949.5|1948.3|57
1658918100000|2022-07-27 10:35:00|1950.5|1949.3|1950.5|1949.3|1951|1949.8|1950.5|1949.3|38
1658918400000|2022-07-27 10:40:00|1951|1949.8|1951|1949.8|1951|1949.8|1950.5|1949.3|15
1658918700000|2022-07-27 10:45:00|1950.5|1949.3|1951|1949.8|1951|1949.8|1950.5|1949.3|40
1658919000000|2022-07-27 10:50:00|1950.7|1949.5|1950.5|1949.3|1951|1949.8|1950.5|1949.3|34
1658919300000|2022-07-27 10:55:00|1951|1949.8|1951.5|1950.3|1951.5|1950.3|1950.5|1949.3|48
1658919600000|2022-07-27 11:00:00|1951.2|1950|1949.5|1948.3|1951.2|1950|1949.5|1948.3|61
1658919900000|2022-07-27 11:05:00|1949|1947.8|1949|1947.8|1949.5|1948.3|1948.7|1947.5|45
1658920200000|2022-07-27 11:10:00|1948.5|1947.3|1950|1948.8|1950|1948.8|1948.5|1947.3|18
1658920500000|2022-07-27 11:15:00|1949.7|1948.5|1950|1948.8|1950|1948.8|1949.5|1948.3|11
1658920800000|2022-07-27 11:20:00|1949.7|1948.5|1950|1948.8|1950|1948.8|1949.7|1948.5|1
1658921100000|2022-07-27 11:25:00|1950.2|1949|1950|1948.8|1950.5|1949.3|1950|1948.8|20
1658921400000|2022-07-27 11:30:00|1950.5|1949.3|1950.5|1949.3|1951|1949.8|1950|1948.8|21
1658921700000|2022-07-27 11:35:00|1950|1948.8|1950|1948.8|1950.5|1949.3|1949.5|1948.3|21
1658922000000|2022-07-27 11:40:00|1950.5|1949.3|1950.5|1949.3|1950.5|1949.3|1950.5|1949.3|2
1658922300000|2022-07-27 11:45:00|1950.7|1949.5|1950.5|1949.3|1951|1949.8|1950.5|1949.3|45
1658922600000|2022-07-27 11:50:00|1950.7|1949.5|1951|1949.8|1951|1949.8|1950.5|1949.3|7
1658922900000|2022-07-27 11:55:00|1951.5|1950.3|1951|1949.8|1951.5|1950.3|1951|1949.8|45
1658923200000|2022-07-27 12:00:00|1951.5|1950.3|1951.5|1950.3|1951.5|1950.3|1950.7|1949.5|90
1658923500000|2022-07-27 12:05:00|1952|1950.8|1952.2|1951|1952.5|1951.3|1951.5|1950.3|56
1658923800000|2022-07-27 12:10:00|1952|1950.8|1952.5|1951.3|1952.5|1951.3|1952|1950.8|18
1658924100000|2022-07-27 12:15:00|1952.2|1951|1953|1951.8|1953|1951.8|1952|1950.8|39
1658924400000|2022-07-27 12:20:00|1952.7|1951.5|1952.5|1951.3|1952.7|1951.5|1952.5|1951.3|19
1658924700000|2022-07-27 12:25:00|1952.2|1951|1951.5|1950.3|1952.2|1951|1951.5|1950.3|23
1658925000000|2022-07-27 12:30:00|1951|1949.8|1952.5|1951.3|1953|1951.8|1950.5|1949.3|90
1658925300000|2022-07-27 12:35:00|1952.7|1951.5|1952.5|1951.3|1952.7|1951.5|1952|1950.8|10
1658925600000|2022-07-27 12:40:00|1952.2|1951|1952.5|1951.3|1952.5|1951.3|1951.7|1950.5|26
1658925900000|2022-07-27 12:45:00|1952.2|1951|1953|1951.8|1953|1951.8|1952.2|1951|31
1658926200000|2022-07-27 12:50:00|||||||||68
1658926500000|2022-07-27 12:55:00|1952.7|1951.5|1951.5|1950.3|1953|1951.8|1951.5|1950.3|151
1658926800000|2022-07-27 13:00:00|1951.7|1950.5|1951.5|1950.3|1952|1950.8|1951.5|1950.3|43
1658927100000|2022-07-27 13:05:00|1952|1950.8|1951|1949.8|1952|1950.8|1950.5|1949.3|69
1658927400000|2022-07-27 13:10:00|1950.7|1949.5|1951.5|1950.3|1951.5|1950.3|1950.5|1949.3|66
1658927700000|2022-07-27 13:15:00|1951|1949.8|1951.5|1950.3|1951.5|1950.3|1951|1949.8|18
1658928000000|2022-07-27 13:20:00|1952|1950.8|1950.5|1949.3|1952|1950.8|1950|1948.8|206
1658928300000|2022-07-27 13:25:00|1950.7|1949.5|1950|1948.8|1951|1949.8|1950|1948.8|59
1658928600000|2022-07-27 13:30:00|1950.5|1949.3|1949.5|1948.3|1951|1949.8|1949.2|1948|237
1658928900000|2022-07-27 13:35:00|1949.7|1948.5|1950|1948.8|1951|1949.8|1948.5|1947.3|169
1658929200000|2022-07-27 13:40:00|1950.5|1949.3|1950.5|1949.3|1951|1949.8|1949.5|1948.3|83
1658929500000|2022-07-27 13:45:00|1950.7|1949.5|1951.5|1950.3|1952|1950.8|1950.5|1949.3|158
1658929800000|2022-07-27 13:50:00|1951.7|1950.5|1951|1949.8|1952|1950.8|1950.7|1949.5|166
1658930100000|2022-07-27 13:55:00|1951.2|1950|1951|1949.8|1952.5|1951.3|1951|1949.8|102
1658930400000|2022-07-27 14:00:00|1951.2|1950|1952.5|1951.3|1952.5|1951.3|1950.5|1949.3|196
1658930700000|2022-07-27 14:05:00|1953|1951.8|1951.5|1950.3|1953|1951.8|1951|1949.8|172
1658931000000|2022-07-27 14:10:00|1951.7|1950.5|1952.5|1951.3|1952.5|1951.3|1951.5|1950.3|84
1658931300000|2022-07-27 14:15:00|1953|1951.8|1953.5|1952.3|1953.5|1952.3|1953|1951.8|57
1658931600000|2022-07-27 14:20:00|1954|1952.8|1953.5|1952.3|1954.5|1953.3|1953.5|1952.3|251
1658931900000|2022-07-27 14:25:00|1953|1951.8|1954.5|1953.3|1954.5|1953.3|1953|1951.8|32
1658932200000|2022-07-27 14:30:00|1955|1953.8|1954|1952.8|1955|1953.8|1953.5|1952.3|78
1658932500000|2022-07-27 14:35:00|1954.2|1953|1954.5|1953.3|1954.5|1953.3|1954|1952.8|27
1658932800000|2022-07-27 14:40:00|1954|1952.8|1954|1952.8|1954|1952.8|1953|1951.8|37
1658933100000|2022-07-27 14:45:00|1953.7|1952.5|1953.7|1952.5|1954|1952.8|1953.5|1952.3|12
1658933400000|2022-07-27 14:50:00|1954|1952.8|1954.5|1953.3|1954.5|1953.3|1953.5|1952.3|58
1658933700000|2022-07-27 14:55:00|1954.2|1953|1954.5|1953.3|1955|1953.8|1954|1952.8|63
1658934000000|2022-07-27 15:00:00|1955|1953.8|1955|1953.8|1956|1954.8|1954.7|1953.5|97
1658934300000|2022-07-27 15:05:00|1955.5|1954.3|1954|1952.8|1955.5|1954.3|1954|1952.8|34
1658934600000|2022-07-27 15:10:00|1954.2|1953|1954.5|1953.3|1954.5|1953.3|1954|1952.8|13
1658934900000|2022-07-27 15:15:00|1954.7|1953.5|1954.5|1953.3|1955|1953.8|1954.5|1953.3|50
1658935200000|2022-07-27 15:20:00|1954|1952.8|1953.7|1952.5|1954.5|1953.3|1953.7|1952.5|25
1658935500000|2022-07-27 15:25:00|1954|1952.8|1954|1952.8|1954.5|1953.3|1953|1951.8|45
1658935800000|2022-07-27 15:30:00|1954.2|1953|1953.5|1952.3|1954.7|1953.5|1953.2|1952|243
1658936100000|2022-07-27 15:35:00|1953.2|1952|1953|1951.8|1953.5|1952.3|1953|1951.8|84
1658936400000|2022-07-27 15:40:00|1953.2|1952|1953.5|1952.3|1954|1952.8|1953|1951.8|27
1658936700000|2022-07-27 15:45:00|1953.2|1952|1953|1951.8|1953.5|1952.3|1952.5|1951.3|97
1658937000000|2022-07-27 15:50:00|1953.5|1952.3|1953.5|1952.3|1954|1952.8|1953.5|1952.3|29
1658937300000|2022-07-27 15:55:00|1954|1952.8|1954.5|1953.3|1954.5|1953.3|1953.5|1952.3|18
1658937600000|2022-07-27 16:00:00|1954|1952.8|1954|1952.8|1954.5|1953.3|1954|1952.8|40
1658937900000|2022-07-27 16:05:00|1954.5|1953.3|1954|1952.8|1954.5|1953.3|1954|1952.8|31
1658938200000|2022-07-27 16:10:00|1953.5|1952.3|1954|1952.8|1954|1952.8|1953.5|1952.3|40
1658938500000|2022-07-27 16:15:00|1953.7|1952.5|1954.5|1953.3|1954.5|1953.3|1953.7|1952.5|66
1658938800000|2022-07-27 16:20:00|1954.2|1953|1954.5|1953.3|1955|1953.8|1954.2|1953|23
1658939100000|2022-07-27 16:25:00|1954.7|1953.5|1955|1953.8|1955.5|1954.3|1954.5|1953.3|16
1658939400000|2022-07-27 16:30:00|1954.7|1953.5|1954.5|1953.3|1955|1953.8|1954.2|1953|17
1658939700000|2022-07-27 16:35:00|1954.7|1953.5|1954|1952.8|1955|1953.8|1954|1952.8|2
1658940000000|2022-07-27 16:40:00|1954.2|1953|1954|1952.8|1954.5|1953.3|1954|1952.8|54
1658940300000|2022-07-27 16:45:00|1954.5|1953.3|1954|1952.8|1954.5|1953.3|1953.5|1952.3|26
1658940600000|2022-07-27 16:50:00|1954.5|1953.3|1954.5|1953.3|1954.5|1953.3|1954|1952.8|7
1658940900000|2022-07-27 16:55:00|1954.2|1953|1953.5|1952.3|1954.5|1953.3|1953.5|1952.3|41
1658941200000|2022-07-27 17:00:00|1954|1952.8|1953.5|1952.3|1954|1952.8|1953|1951.8|49
1658941500000|2022-07-27 17:05:00|1953|1951.8|1953.5|1952.3|1953.5|1952.3|1953|1951.8|117
1658941800000|2022-07-27 17:10:00|1954|1952.8|1954|1952.8|1954|1952.8|1953.5|1952.3|114
1658942100000|2022-07-27 17:15:00|1953.7|1952.5|1953.5|1952.3|1954|1952.8|1953.5|1952.3|26
1658942400000|2022-07-27 17:20:00|1953|1951.8|1953.5|1952.3|1954|1952.8|1953|1951.8|74
1658942700000|2022-07-27 17:25:00|1953.7|1952.5|1954|1952.8|1954|1952.8|1953.5|1952.3|10
1658943000000|2022-07-27 17:30:00|1954.5|1953.3|1954.5|1953.3|1954.5|1953.3|1954.5|1953.3|15
1658943300000|2022-07-27 17:35:00|1954|1952.8|1954|1952.8|1954.5|1953.3|1954|1952.8|27
1658943600000|2022-07-27 17:40:00|1954.5|1953.3|1954|1952.8|1954.5|1953.3|1954|1952.8|30
1658943900000|2022-07-27 17:45:00|1953.5|1952.3|1954.5|1953.3|1954.5|1953.3|1953.5|1952.3|28
1658944200000|2022-07-27 17:50:00|1954|1952.8|1954|1952.8|1954.5|1953.3|1953.5|1952.3|73
1658944500000|2022-07-27 17:55:00|1953.5|1952.3|1952.2|1951|1954|1952.8|1952|1950.8|83
1658944800000|2022-07-27 18:00:00|1952.5|1951.3|1956.2|1955|1957.5|1956.3|1952.5|1951.3|180
1658945100000|2022-07-27 18:05:00|1956.5|1955.3|1953|1951.8|1956.5|1955.3|1952|1950.8|75
1658945400000|2022-07-27 18:10:00|1953.2|1952|1954|1952.8|1955|1953.8|1952.7|1951.5|19
1658945700000|2022-07-27 18:15:00|1953.5|1952.3|1954.5|1953.3|1955.2|1954|1953.5|1952.3|36
1658946000000|2022-07-27 18:20:00|1954.7|1953.5|1954|1952.8|1955|1953.8|1953.5|1952.3|54
1658946300000|2022-07-27 18:25:00|1953.7|1952.5|1955|1953.8|1955.5|1954.3|1953.5|1952.3|16
1658946600000|2022-07-27 18:30:00|1954.5|1953.3|1953.5|1952.3|1956|1954.8|1952.5|1951.3|94
1658946900000|2022-07-27 18:35:00|1953.7|1952.5|1960.5|1959.3|1960.5|1959.3|1953.5|1952.3|408
1658947200000|2022-07-27 18:40:00|1960.7|1959.5|1962|1960.8|1962.5|1961.3|1960.5|1959.3|217
1658947500000|2022-07-27 18:45:00|1962.2|1961|1961|1959.8|1962.5|1961.3|1960.5|1959.3|173
1658947800000|2022-07-27 18:50:00|1961.2|1960|1961.5|1960.3|1963|1961.8|1960.2|1959|151
1658948100000|2022-07-27 18:55:00|1961.7|1960.5|1959.5|1958.3|1962|1960.8|1958.5|1957.3|141
1658948400000|2022-07-27 19:00:00|1960|1958.8|1961.5|1960.3|1961.5|1960.3|1958|1956.8|146
1658948700000|2022-07-27 19:05:00|1961|1959.8|1961.5|1960.3|1962|1960.8|1960.5|1959.3|116
1658949000000|2022-07-27 19:10:00|1961.2|1960|1960.7|1959.5|1962|1960.8|1960|1958.8|77
1658949300000|2022-07-27 19:15:00|1961|1959.8|1961.2|1960|1962.5|1961.3|1960.5|1959.3|79
1658949600000|2022-07-27 19:20:00|1961.5|1960.3|1963|1961.8|1963.5|1962.3|1961|1959.8|184
1658949900000|2022-07-27 19:25:00|1963.2|1962|1966|1964.8|1966|1964.8|1963|1961.8|149
1658950200000|2022-07-27 19:30:00|1966.5|1965.3|1965.5|1964.3|1966.5|1965.3|1965|1963.8|175
1658950500000|2022-07-27 19:35:00|1966|1964.8|1965.5|1964.3|1966|1964.8|1964.5|1963.3|168
1658950800000|2022-07-27 19:40:00|1965.7|1964.5|1967|1965.8|1967.5|1966.3|1965.5|1964.3|173
1658951100000|2022-07-27 19:45:00|1966.5|1965.3|1966.5|1965.3|1967|1965.8|1965.5|1964.3|115
1658951400000|2022-07-27 19:50:00|1966.2|1965|1966|1964.8|1966.2|1965|1964|1962.8|118
1658951700000|2022-07-27 19:55:00|1966.5|1965.3|1965|1963.8|1966.5|1965.3|1965|1963.8|151
1658952000000|2022-07-27 20:00:00|1965.5|1964.3|1964.5|1963.3|1965.5|1964.3|1964.2|1963|13
1658952300000|2022-07-27 20:05:00|1964|1962.8|1964|1962.8|1964.5|1963.3|1963|1961.8|44
1658952600000|2022-07-27 20:10:00|1963.7|1962.5|1963.7|1962.5|1964|1962.8|1963.5|1962.3|2
1658952900000|2022-07-27 20:15:00|1963.5|1962.3|1963.5|1962.3|1964|1962.8|1963.5|1962.3|12
1658953200000|2022-07-27 20:20:00|1964|1962.8|1964|1962.8|1964.5|1963.3|1963.5|1962.3|14
1658953500000|2022-07-27 20:25:00|1963.7|1962.5|1963.7|1962.5|1964|1962.8|1963.5|1962.3|7
1658953800000|2022-07-27 20:30:00|1964|1962.8|1964.5|1963.3|1964.5|1963.3|1963.7|1962.5|0
1658954100000|2022-07-27 20:35:00|1964.7|1963.5|1965|1963.8|1965|1963.8|1964.5|1963.3|8
1658954400000|2022-07-27 20:40:00|1964.7|1963.5|1965|1963.8|1965|1963.8|1964.7|1963.5|10
1658954700000|2022-07-27 20:45:00|||||||||7
1658955000000|2022-07-27 20:50:00|1965.2|1964|1965.8|1963.8|1966|1964.3|1964.2|1963|53
1658955300000|2022-07-27 20:55:00|1966|1964|1965.4|1963.4|1966.1|1964.1|1965|1963|0
1658955600000|2022-07-27 21:00:00|1965.3|1963.3|1965.2|1963.2|1965.3|1963.3|1965.1|1963.1|6
1658955900000|2022-07-27 21:05:00|1965.3|1963.3|1965.3|1963.3|1965.5|1963.5|1965|1963|0
1658956200000|2022-07-27 21:10:00|1965.6|1963.6|1965.5|1963.5|1965.7|1963.7|1965.3|1963.3|0
1658956500000|2022-07-27 21:15:00|1965.4|1963.4|1965.5|1963.5|1965.7|1963.7|1965.4|1963.4|0
1658956800000|2022-07-27 21:20:00|1965.7|1963.7|1965.6|1963.6|1965.7|1963.7|1965.5|1963.5|0
1658957100000|2022-07-27 21:25:00|1965.7|1963.7|1965.7|1963.7|1965.7|1963.7|1965.6|1963.6|0
1658957400000|2022-07-27 21:30:00|1965.8|1963.8|1965.8|1963.8|1965.8|1963.8|1965.8|1963.8|0
1658957700000|2022-07-27 21:35:00|1965.7|1963.7|1965.6|1963.6|1965.7|1963.7|1965.5|1963.5|0
1658958000000|2022-07-27 21:40:00|1965.5|1963.5|1965.5|1963.5|1965.6|1963.6|1965.5|1963.5|0
1658958300000|2022-07-27 21:45:00|1965.4|1963.4|1965.4|1963.4|1965.5|1963.5|1965.4|1963.4|0
1658958600000|2022-07-27 21:50:00|1965.5|1963.5|1965.5|1963.5|1965.6|1963.6|1965.4|1963.4|0
1658958900000|2022-07-27 21:55:00|1965.4|1963.4|1965.5|1963.5|1965.7|1963.7|1965.3|1963.3|0
1658959200000|2022-07-27 22:00:00|1965.6|1963.6|1966.2|1964.2|1966.3|1964.3|1965.2|1963.2|0
1658959500000|2022-07-27 22:05:00|1966|1964|1966|1964|1966|1964|1965.8|1963.8|0
1658959800000|2022-07-27 22:10:00|1965.9|1963.9|1965.7|1963.7|1966|1964|1965.7|1963.7|0
1658960100000|2022-07-27 22:15:00|1965.6|1963.6|1966|1964|1966|1964|1965.6|1963.6|0
1658960400000|2022-07-27 22:20:00|1965.7|1963.7|1965.7|1963.7|1965.7|1963.7|1965.7|1963.7|0
1658960700000|2022-07-27 22:25:00|1965.6|1963.6|1966.1|1964.1|1966.1|1964.1|1965.6|1963.6|0
1658961000000|2022-07-27 22:30:00|1966|1964|1967.1|1965.1|1967.3|1965.3|1965.8|1963.8|0
1658961300000|2022-07-27 22:35:00|1966.9|1964.9|1966.9|1964.9|1966.9|1964.9|1966.5|1964.5|0
1658961600000|2022-07-27 22:40:00|1966.7|1964.7|1966.7|1964.7|1966.9|1964.9|1966.7|1964.7|0
1658961900000|2022-07-27 22:45:00|1966.8|1964.8|1966.7|1964.7|1967.1|1965.1|1966.7|1964.7|0
1658962200000|2022-07-27 22:50:00|1966.9|1964.9|1966.7|1964.7|1966.9|1964.9|1966.6|1964.6|0
1658962500000|2022-07-27 22:55:00|1966.8|1964.8|1966.7|1964.7|1966.8|1964.8|1966.4|1964.4|0
1658962800000|2022-07-27 23:00:00|1966.8|1964.8|1965.8|1963.8|1966.9|1964.9|1965.8|1963.8|0
1658963100000|2022-07-27 23:05:00|1965.9|1963.9|1966.8|1964.8|1967|1965|1965.9|1963.9|0
1658963400000|2022-07-27 23:10:00|1966.7|1964.7|1966.6|1964.6|1966.7|1964.7|1966.2|1964.2|0
1658963700000|2022-07-27 23:15:00|1966.7|1964.7|1966.1|1964.1|1966.7|1964.7|1966.1|1964.1|0
1658964000000|2022-07-27 23:20:00|1966|1964|1965.8|1963.8|1966.4|1964.4|1965.7|1963.7|0
1658964300000|2022-07-27 23:25:00|1965.7|1963.7|1965.5|1963.5|1966.4|1964.4|1965.2|1963.2|0
1658964600000|2022-07-27 23:30:00|1965.4|1963.4|1966|1964|1966.4|1964.4|1964.2|1962.2|0
1658964900000|2022-07-27 23:35:00|1966.1|1964.1|1965.1|1963.1|1966.3|1964.3|1964.1|1962.1|0
1658965200000|2022-07-27 23:40:00|1965.4|1963.4|1964.7|1962.7|1965.7|1963.7|1964.6|1962.6|0
1658965500000|2022-07-27 23:45:00|1964.5|1962.5|1959.7|1958.5|1964.5|1962.5|1958.5|1957.3|1145
1658965800000|2022-07-27 23:50:00|1960|1958.8|1959|1957.8|1960.2|1959|1958.5|1957.3|613
1658966100000|2022-07-27 23:55:00|1958.7|1957.5|1958|1956.8|1959|1957.8|1956.5|1955.3|391
1658966400000|2022-07-28 00:00:00|1957.8|1957|1953.3|1952.5|1958.8|1958|1953|1952.2|2129
1658966700000|2022-07-28 00:05:00|1953.8|1953|1949.8|1949|1956.3|1955.5|1949.8|1949|1428
1658967000000|2022-07-28 00:10:00|1950.3|1949.5|1950|1949.2|1951.8|1951|1948.8|1948|1089
1658967300000|2022-07-28 00:15:00|1949.8|1949|1948.8|1948|1949.8|1949|1948.3|1947.5|1050
1658967600000|2022-07-28 00:20:00|1949.3|1948.5|1946.8|1946|1949.3|1948.5|1946.5|1945.7|1209
1658967900000|2022-07-28 00:25:00|1946.5|1945.7|1946.8|1946|1947.8|1947|1946.5|1945.7|680
1658968200000|2022-07-28 00:30:00|1947.3|1946.5|1949.3|1948.5|1949.3|1948.5|1946.8|1946|836
1658968500000|2022-07-28 00:35:00|1948.8|1948|1949.3|1948.5|1949.8|1949|1948.3|1947.5|724
1658968800000|2022-07-28 00:40:00|1949.8|1949|1948.3|1947.5|1949.8|1949|1948.3|1947.5|318
1658969100000|2022-07-28 00:45:00|1947.8|1947|1949.8|1949|1950.3|1949.5|1947.8|1947|609
1658969400000|2022-07-28 00:50:00|1950.3|1949.5|1949.3|1948.5|1950.8|1950|1949.3|1948.5|286
1658969700000|2022-07-28 00:55:00|1948.8|1948|1948.8|1948|1949.3|1948.5|1948.3|1947.5|331
1658970000000|2022-07-28 01:00:00|1949.3|1948.5|1947.3|1946.5|1949.8|1949|1946.3|1945.5|804
1658970300000|2022-07-28 01:05:00|1946.8|1946|1945.8|1945|1947.3|1946.5|1944.8|1944|418
1658970600000|2022-07-28 01:10:00|1945.3|1944.5|1943.8|1943|1945.5|1944.7|1943.8|1943|705
1658970900000|2022-07-28 01:15:00|1944.3|1943.5|1942.8|1942|1944.8|1944|1942.8|1942|363
1658971200000|2022-07-28 01:20:00|1942.3|1941.5|1940.8|1940|1942.8|1942|1940.3|1939.5|556
1658971500000|2022-07-28 01:25:00|1940.5|1939.7|1940.8|1940|1941.8|1941|1939.8|1939|356
1658971800000|2022-07-28 01:30:00|1940.3|1939.5|1940.8|1940|1941.8|1941|1939.8|1939|554
1658972100000|2022-07-28 01:35:00|1941.3|1940.5|1942.3|1941.5|1942.3|1941.5|1940.3|1939.5|326
1658972400000|2022-07-28 01:40:00|1941.8|1941|1942.3|1941.5|1943|1942.2|1941.3|1940.5|543
1658972700000|2022-07-28 01:45:00|1942|1941.2|1943.3|1942.5|1943.8|1943|1941.8|1941|256
1658973000000|2022-07-28 01:50:00|1943.8|1943|1944.8|1944|1944.8|1944|1943.8|1943|370
1658973300000|2022-07-28 01:55:00|1944.3|1943.5|1944.8|1944|1945.3|1944.5|1943.5|1942.7|472
1658973600000|2022-07-28 02:00:00|1944.5|1943.7|1944.3|1943.5|1944.8|1944|1942.8|1942|352
1658973900000|2022-07-28 02:05:00|1944.8|1944|1944.8|1944|1945.3|1944.5|1943.8|1943|302
1658974200000|2022-07-28 02:10:00|1945.3|1944.5|1946.3|1945.5|1946.3|1945.5|1945.3|1944.5|293
1658974500000|2022-07-28 02:15:00|1946.8|1946|1947.3|1946.5|1947.3|1946.5|1946.3|1945.5|425
1658974800000|2022-07-28 02:20:00|1946.8|1946|1946.8|1946|1947.3|1946.5|1946.3|1945.5|314
1658975100000|2022-07-28 02:25:00|1946.5|1945.7|1946.8|1946|1947.3|1946.5|1946.3|1945.5|301
1658975400000|2022-07-28 02:30:00|1946.3|1945.5|1945.8|1945|1946.8|1946|1945.3|1944.5|167
1658975700000|2022-07-28 02:35:00|1946.3|1945.5|1946.8|1946|1946.8|1946|1945.8|1945|119
1658976000000|2022-07-28 02:40:00|1946.3|1945.5|1946.8|1946|1946.8|1946|1946.3|1945.5|77
1658976300000|2022-07-28 02:45:00|||||||||88
1658976600000|2022-07-28 02:50:00|1946.3|1945.5|1946.8|1946|1946.8|1946|1946.3|1945.5|94
1658976900000|2022-07-28 02:55:00|1947.3|1946.5|1947.8|1947|1947.8|1947|1947.3|1946.5|185
1658977200000|2022-07-28 03:00:00|1948.3|1947.5|1947.3|1946.5|1948.3|1947.5|1947.3|1946.5|224
1658977500000|2022-07-28 03:05:00|||||||||77
1658977800000|2022-07-28 03:10:00|1947.8|1947|1947.8|1947|1947.8|1947|1947.8|1947|47
1658978100000|2022-07-28 03:15:00|1947.3|1946.5|1947.8|1947|1947.8|1947|1947.3|1946.5|135
1658978400000|2022-07-28 03:20:00|1948.3|1947.5|1947.3|1946.5|1948.3|1947.5|1946.3|1945.5|165
1658978700000|2022-07-28 03:25:00|1946.8|1946|1946.8|1946|1946.8|1946|1946.8|1946|84
1658979000000|2022-07-28 03:30:00|1946.3|1945.5|1944.3|1943.5|1946.3|1945.5|1943.8|1943|730
1658979300000|2022-07-28 03:35:00|1943.8|1943|1946.3|1945.5|1946.3|1945.5|1943.8|1943|519
1658979600000|2022-07-28 03:40:00|1946.5|1945.7|1947.3|1946.5|1947.8|1947|1946.3|1945.5|603
1658979900000|2022-07-28 03:45:00|1947|1946.2|1946.3|1945.5|1947.3|1946.5|1946.3|1945.5|431
1658980200000|2022-07-28 03:50:00|1945.8|1945|1945.8|1945|1946.3|1945.5|1945.8|1945|285
1658980500000|2022-07-28 03:55:00|1946.3|1945.5|1945.3|1944.5|1946.3|1945.5|1945.3|1944.5|227
1658980800000|2022-07-28 04:00:00|1945.8|1945|1945.8|1945|1946.3|1945.5|1945.8|1945|312
1658981100000|2022-07-28 04:05:00|1945.3|1944.5|1945.8|1945|1945.8|1945|1945.3|1944.5|229
1658981400000|2022-07-28 04:10:00|1946.3|1945.5|1946.3|1945.5|1946.8|1946|1945.8|1945|290
1658981700000|2022-07-28 04:15:00|1945.8|1945|1945.8|1945|1946.3|1945.5|1945.3|1944.5|386
1658982000000|2022-07-28 04:20:00|1946.3|1945.5|1946.3|1945.5|1946.3|1945.5|1945.8|1945|346
1658982300000|2022-07-28 04:25:00|||||||||109
1658982600000|2022-07-28 04:30:00|1945.8|1945|1945.3|1944.5|1945.8|1945|1945.3|1944.5|344
1658982900000|2022-07-28 04:35:00|1944.8|1944|1945.3|1944.5|1945.8|1945|1944.8|1944|283
1658983200000|2022-07-28 04:40:00|1945.8|1945|1945.8|1945|1945.8|1945|1945.8|1945|144
1658983500000|2022-07-28 04:45:00|1946.3|1945.5|1945.8|1945|1946.3|1945.5|1945.8|1945|328
1658983800000|2022-07-28 04:50:00|1946.3|1945.5|1946.3|1945.5|1946.3|1945.5|1946.3|1945.5|125
1658984100000|2022-07-28 04:55:00|1946.8|1946|1946.8|1946|1947.3|1946.5|1946.8|1946|284
1658984400000|2022-07-28 05:00:00|1947.3|1946.5|1946.8|1946|1947.3|1946.5|1946.3|1945.5|813
1658984700000|2022-07-28 05:05:00|1947.3|1946.5|1946.3|1945.5|1947.3|1946.5|1946.3|1945.5|311
1658985000000|2022-07-28 05:10:00|1945.8|1945|1945.8|1945|1946.3|1945.5|1945.8|1945|263
1658985300000|2022-07-28 05:15:00|1945.3|1944.5|1945.8|1945|1946.3|1945.5|1945.3|1944.5|446
1658985600000|2022-07-28 05:20:00|1946.3|1945.5|1945.8|1945|1946.3|1945.5|1945.8|1945|196
1658985900000|2022-07-28 05:25:00|1945.3|1944.5|1946.3|1945.5|1946.3|1945.5|1945.3|1944.5|604
1658986200000|2022-07-28 05:30:00|1946.8|1946|1946.8|1946|1947.8|1947|1946.3|1945.5|905
1658986500000|2022-07-28 05:35:00|1947.3|1946.5|1946.8|1946|1948.3|1947.5|1946.8|1946|990
1658986800000|2022-07-28 05:40:00|1947.3|1946.5|1946.8|1946|1947.3|1946.5|1946.3|1945.5|727
1658987100000|2022-07-28 05:45:00|1947.3|1946.5|1947.3|1946.5|1947.8|1947|1947.3|1946.5|752
1658987400000|2022-07-28 05:50:00|1947.5|1946.7|1948.3|1947.5|1948.8|1948|1947.5|1946.7|1413
1658987700000|2022-07-28 05:55:00|1947.8|1947|1947.8|1947|1947.8|1947|1946.3|1945.5|3854
1658988000000|2022-07-28 06:00:00|1948.3|1947.5|1949.3|1948.5|1950.3|1949.5|1946.8|1946|5175
1658988300000|2022-07-28 06:05:00|1949.8|1949|1950.5|1948.5|1950.5|1949|1947.8|1947|1977
1658988600000|2022-07-28 06:10:00|1950.4|1948.4|1950.1|1948.1|1950.5|1948.5|1949.2|1947.2|14
1658988900000|2022-07-28 06:15:00|1949.9|1947.9|1950.6|1948.6|1951.1|1949.1|1949.9|1947.9|699
1658989200000|2022-07-28 06:20:00|1950.4|1948.4|1950.5|1948.5|1950.8|1948.8|1950|1948|0
1658989500000|2022-07-28 06:25:00|1950.6|1948.6|1951.7|1949.7|1951.7|1949.7|1950.3|1948.3|0
1658989800000|2022-07-28 06:30:00|1951.9|1949.9|1951.3|1949.3|1952.1|1950.1|1951.2|1949.2|0
1658990100000|2022-07-28 06:35:00|1951.4|1949.4|1952.4|1950.4|1952.7|1950.7|1951.2|1949.2|0
1658990400000|2022-07-28 06:40:00|1952.1|1950.1|1951.8|1949.8|1952.3|1950.3|1951.5|1949.5|0
1658990700000|2022-07-28 06:45:00|1951.7|1949.7|1951.1|1949.1|1951.7|1949.7|1951.1|1949.1|0
1658991000000|2022-07-28 06:50:00|1951|1949|1951.3|1949.3|1951.4|1949.4|1950.8|1948.8|0
1658991300000|2022-07-28 06:55:00|1951.4|1949.4|1951.3|1949.3|1952|1950|1951|1949|0
1658991600000|2022-07-28 07:00:00|1951.2|1949.2|1950.5|1948.5|1951.4|1949.4|1950.3|1948.3|0
1658991900000|2022-07-28 07:05:00|1950.3|1948.3|1950.4|1948.4|1950.7|1948.7|1949.7|1947.7|0
1658992200000|2022-07-28 07:10:00|1950.5|1948.5|1951|1949|1951.1|1949.1|1950.4|1948.4|0
1658992500000|2022-07-28 07:15:00|1951.1|1949.1|1952.1|1950.1|1952.1|1950.1|1950.4|1948.4|0
1658992800000|2022-07-28 07:20:00|1952.2|1950.2|1951.8|1949.8|1953.3|1951.3|1951.7|1949.7|0
1658993100000|2022-07-28 07:25:00|1951.6|1949.6|1950.8|1948.8|1952.3|1950.3|1950.7|1948.7|0
1658993400000|2022-07-28 07:30:00|1951|1949|1950.5|1949.3|1951|1949.5|1949|1947.8|640
1658993700000|2022-07-28 07:35:00|1950|1948.8|1950.5|1949.3|1951.5|1950.3|1950|1948.8|528
1658994000000|2022-07-28 07:40:00|1951|1949.8|1950.5|1949.3|1951.5|1950.3|1950|1948.8|243
1658994300000|2022-07-28 07:45:00|1950|1948.8|1950|1948.8|1951|1949.8|1950|1948.8|216
1658994600000|2022-07-28 07:50:00|1950.5|1949.3|1950.5|1949.3|1950.5|1949.3|1949.5|1948.3|65
1658994900000|2022-07-28 07:55:00|1950|1948.8|1950|1948.8|1950.5|1949.3|1950|1948.8|196
1658995200000|2022-07-28 08:00:00|1949.5|1948.3|1949.5|1948.3|1950|1948.8|1949|1947.8|177
1658995500000|2022-07-28 08:05:00|1949|1947.8|1948.5|1947.3|1949.5|1948.3|1947.5|1946.3|288
1658995800000|2022-07-28 08:10:00|1948.2|1947|1949|1947.8|1949.5|1948.3|1948|1946.8|94
1658996100000|2022-07-28 08:15:00|1948.7|1947.5|1950|1948.8|1950.5|1949.3|1948.5|1947.3|212
1658996400000|2022-07-28 08:20:00|1949.5|1948.3|1949.5|1948.3|1950.5|1949.3|1949.5|1948.3|216
1658996700000|2022-07-28 08:25:00|1949|1947.8|1947.5|1946.3|1949.5|1948.3|1947.5|1946.3|110
1658997000000|2022-07-28 08:30:00|1948|1946.8|1946.5|1945.3|1948|1946.8|1946.5|1945.3|127
1658997300000|2022-07-28 08:35:00|1946.7|1945.5|1946.5|1945.3|1947|1945.8|1946.5|1945.3|67
1658997600000|2022-07-28 08:40:00|1946|1944.8|1947|1945.8|1947|1945.8|1946|1944.8|208
1658997900000|2022-07-28 08:45:00|1947.5|1946.3|1946.5|1945.3|1947.5|1946.3|1946.5|1945.3|93
1658998200000|2022-07-28 08:50:00|1947|1945.8|1945.5|1944.3|1947|1945.8|1945|1943.8|185
1658998500000|2022-07-28 08:55:00|1945.7|1944.5|1946|1944.8|1946|1944.8|1945.5|1944.3|102
1658998800000|2022-07-28 09:00:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946.5|1945.3|82
1658999100000|2022-07-28 09:05:00|1946.5|1945.3|1945.5|1944.3|1947|1945.8|1945.5|1944.3|46
1658999400000|2022-07-28 09:10:00|1946|1944.8|1945|1943.8|1946|1944.8|1944|1942.8|154
1658999700000|2022-07-28 09:15:00|1944.7|1943.5|1945.5|1944.3|1945.7|1944.5|1944.5|1943.3|23
1659000000000|2022-07-28 09:20:00|1945.2|1944|1944.5|1943.3|1945.5|1944.3|1944.5|1943.3|34
1659000300000|2022-07-28 09:25:00|1944.7|1943.5|1945|1943.8|1945.5|1944.3|1944.5|1943.3|55
1659000600000|2022-07-28 09:30:00|1944.5|1943.3|1945.2|1944|1945.5|1944.3|1944.5|1943.3|49
1659000900000|2022-07-28 09:35:00|1945|1943.8|1946.5|1945.3|1946.5|1945.3|1945|1943.8|18
1659001200000|2022-07-28 09:40:00|1946.2|1945|1947|1945.8|1947|1945.8|1946|1944.8|36
1659001500000|2022-07-28 09:45:00|1947.5|1946.3|1946.5|1945.3|1947.5|1946.3|1946.5|1945.3|35
1659001800000|2022-07-28 09:50:00|1946|1944.8|1946|1944.8|1946|1944.8|1946|1944.8|1
1659002100000|2022-07-28 09:55:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946|1944.8|49
1659002400000|2022-07-28 10:00:00|1947.5|1946.3|1947.7|1946.5|1948|1946.8|1947|1945.8|104
1659002700000|2022-07-28 10:05:00|1948|1946.8|1947.5|1946.3|1948|1946.8|1947.5|1946.3|72
1659003000000|2022-07-28 10:10:00|1948|1946.8|1946.5|1945.3|1948|1946.8|1946.5|1945.3|121
1659003300000|2022-07-28 10:15:00|1946.2|1945|1946.5|1945.3|1947|1945.8|1946|1944.8|37
1659003600000|2022-07-28 10:20:00|1946|1944.8|1946.5|1945.3|1946.5|1945.3|1946|1944.8|15
1659003900000|2022-07-28 10:25:00|1946.2|1945|1947|1945.8|1947|1945.8|1946|1944.8|41
1659004200000|2022-07-28 10:30:00|1946.7|1945.5|1946.5|1945.3|1947|1945.8|1946.5|1945.3|33
1659004500000|2022-07-28 10:35:00|1947|1945.8|1947|1945.8|1947|1945.8|1946.5|1945.3|194
1659004800000|2022-07-28 10:40:00|1946.7|1945.5|1946.5|1945.3|1947|1945.8|1946.5|1945.3|51
1659005100000|2022-07-28 10:45:00|1946|1944.8|1947|1945.8|1947|1945.8|1946|1944.8|17
1659005400000|2022-07-28 10:50:00|1946.5|1945.3|1946.5|1945.3|1947|1945.8|1946.5|1945.3|6
1659005700000|2022-07-28 10:55:00|1946|1944.8|1946.5|1945.3|1946.5|1945.3|1946|1944.8|6
1659006000000|2022-07-28 11:00:00|1947|1945.8|1947|1945.8|1947|1945.8|1946.5|1945.3|135
1659006300000|2022-07-28 11:05:00|1946.7|1945.5|1947.5|1946.3|1947.5|1946.3|1946.7|1945.5|70
1659006600000|2022-07-28 11:10:00|1947|1945.8|1947.5|1946.3|1947.5|1946.3|1947|1945.8|36
1659006900000|2022-07-28 11:15:00|1947|1945.8|1947.5|1946.3|1947.5|1946.3|1947|1945.8|63
1659007200000|2022-07-28 11:20:00|1947.2|1946|1947|1945.8|1947.2|1946|1947|1945.8|15
1659007500000|2022-07-28 11:25:00|1946.5|1945.3|1946.5|1945.3|1947.5|1946.3|1946.5|1945.3|53
1659007800000|2022-07-28 11:30:00|1947|1945.8|1946.5|1945.3|1947|1945.8|1946|1944.8|17
1659008100000|2022-07-28 11:35:00|1947|1945.8|1946.5|1945.3|1947|1945.8|1946.5|1945.3|17
1659008400000|2022-07-28 11:40:00|1947|1945.8|1947|1945.8|1947|1945.8|1946.7|1945.5|20
1659008700000|2022-07-28 11:45:00|||||||||16
1659009000000|2022-07-28 11:50:00|1947.5|1946.3|1947.5|1946.3|1947.5|1946.3|1947.5|1946.3|27
1659009300000|2022-07-28 11:55:00|1947|1945.8|1947|1945.8|1947.5|1946.3|1947|1945.8|32
1659009600000|2022-07-28 12:00:00|1946.5|1945.3|1945.5|1944.3|1946.5|1945.3|1945.5|1944.3|58
1659009900000|2022-07-28 12:05:00|1945|1943.8|1945|1943.8|1945.5|1944.3|1944.5|1943.3|100
1659010200000|2022-07-28 12:10:00|1944.7|1943.5|1945|1943.8|1945|1943.8|1944.5|1943.3|9
1659010500000|2022-07-28 12:15:00|1945.5|1944.3|1945.5|1944.3|1945.5|1944.3|1945|1943.8|14
1659010800000|2022-07-28 12:20:00|1945.7|1944.5|1946|1944.8|1946|1944.8|1945.5|1944.3|28
1659011100000|2022-07-28 12:25:00|1946.5|1945.3|1946|1944.8|1946.5|1945.3|1946|1944.8|12
1659011400000|2022-07-28 12:30:00|1946.2|1945|1944.5|1943.3|1946.5|1945.3|1941.5|1940.3|245
1659011700000|2022-07-28 12:35:00|1945|1943.8|1943.5|1942.3|1946|1944.8|1943|1941.8|64
1659012000000|2022-07-28 12:40:00|1943.7|1942.5|1945|1943.8|1945.5|1944.3|1943.5|1942.3|78
1659012300000|2022-07-28 12:45:00|1944.7|1943.5|1945.5|1944.3|1946.5|1945.3|1944.5|1943.3|77
1659012600000|2022-07-28 12:50:00|1945.7|1944.5|1945|1943.8|1946|1944.8|1945|1943.8|122
1659012900000|2022-07-28 12:55:00|1944.7|1943.5|1943.5|1942.3|1945|1943.8|1943|1941.8|61
1659013200000|2022-07-28 13:00:00|1943.7|1942.5|1943.7|1942.5|1944|1942.8|1943|1941.8|57
1659013500000|2022-07-28 13:05:00|1943.5|1942.3|1943.5|1942.3|1944|1942.8|1943|1941.8|36
1659013800000|2022-07-28 13:10:00|1943.2|1942|1944|1942.8|1944|1942.8|1943|1941.8|82
1659014100000|2022-07-28 13:15:00|1943.5|1942.3|1944.5|1943.3|1945|1943.8|1943.5|1942.3|98
1659014400000|2022-07-28 13:20:00|1945|1943.8|1945.2|1944|1945.5|1944.3|1944.5|1943.3|152
1659014700000|2022-07-28 13:25:00|1945|1943.8|1945.5|1944.3|1945.7|1944.5|1944.5|1943.3|175
1659015000000|2022-07-28 13:30:00|1945|1943.8|1945.5|1944.3|1947|1945.8|1945|1943.8|371
1659015300000|2022-07-28 13:35:00|1945|1943.8|1945.5|1944.3|1946.5|1945.3|1945|1943.8|199
1659015600000|2022-07-28 13:40:00|1946|1944.8|1943|1941.8|1946|1944.8|1943|1941.8|159
1659015900000|2022-07-28 13:45:00|1943.5|1942.3|1942.5|1941.3|1943.5|1942.3|1941|1939.8|314
1659016200000|2022-07-28 13:50:00|1942.7|1941.5|1940.5|1939.3|1943.5|1942.3|1939.5|1938.3|299
1659016500000|2022-07-28 13:55:00|1940.2|1939|1942|1940.8|1942.5|1941.3|1940|1938.8|273
1659016800000|2022-07-28 14:00:00|1942.5|1941.3|1942.5|1941.3|1943|1941.8|1941.5|1940.3|149
1659017100000|2022-07-28 14:05:00|1942.2|1941|1939.5|1938.3|1942.5|1941.3|1939|1937.8|134
1659017400000|2022-07-28 14:10:00|1939.7|1938.5|1938.5|1937.3|1940|1938.8|1938|1936.8|201
1659017700000|2022-07-28 14:15:00|1938.7|1937.5|1938|1936.8|1939.5|1938.3|1937.5|1936.3|154
1659018000000|2022-07-28 14:20:00|1938.2|1937|1936.5|1935.3|1938.5|1937.3|1936|1934.8|131
1659018300000|2022-07-28 14:25:00|1937|1935.8|1936.5|1935.3|1937.5|1936.3|1935.5|1934.3|128
1659018600000|2022-07-28 14:30:00|1937|1935.8|1935.5|1934.3|1937|1935.8|1934.5|1933.3|248
1659018900000|2022-07-28 14:35:00|1935.7|1934.5|1938|1936.8|1939|1937.8|1935.5|1934.3|153
1659019200000|2022-07-28 14:40:00|1937.5|1936.3|1939|1937.8|1939|1937.8|1937.5|1936.3|117
1659019500000|2022-07-28 14:45:00|1939.2|1938|1941|1939.8|1941.2|1940|1939|1937.8|116
1659019800000|2022-07-28 14:50:00|1940.7|1939.5|1940.7|1939.5|1941.2|1940|1940.5|1939.3|37
1659020100000|2022-07-28 14:55:00|1940.5|1939.3|1942|1940.8|1942|1940.8|1940.5|1939.3|95
1659020400000|2022-07-28 15:00:00|1941.5|1940.3|1942.5|1941.3|1943.2|1942|1941.5|1940.3|104
1659020700000|2022-07-28 15:05:00|1943|1941.8|1942.5|1941.3|1943.5|1942.3|1942.5|1941.3|74
1659021000000|2022-07-28 15:10:00|1943|1941.8|1944|1942.8|1944.5|1943.3|1942.5|1941.3|129
1659021300000|2022-07-28 15:15:00|1944.5|1943.3|1943.5|1942.3|1944.5|1943.3|1943|1941.8|58
1659021600000|2022-07-28 15:20:00|1943|1941.8|1945|1943.8|1945.5|1944.3|1943|1941.8|145
1659021900000|2022-07-28 15:25:00|1945.2|1944|1946|1944.8|1946|1944.8|1944.5|1943.3|196
1659022200000|2022-07-28 15:30:00|1945.7|1944.5|1945|1943.8|1946|1944.8|1944|1942.8|75
1659022500000|2022-07-28 15:35:00|1945.2|1944|1945|1943.8|1946|1944.8|1944.5|1943.3|70
1659022800000|2022-07-28 15:40:00|1945.2|1944|1946.5|1945.3|1946.5|1945.3|1944.5|1943.3|80
1659023100000|2022-07-28 15:45:00|1946|1944.8|1945|1943.8|1946|1944.8|1944.5|1943.3|155
1659023400000|2022-07-28 15:50:00|1945.5|1944.3|1945|1943.8|1946|1944.8|1945|1943.8|36
1659023700000|2022-07-28 15:55:00|1945.2|1944|1944|1942.8|1945.5|1944.3|1944|1942.8|83
1659024000000|2022-07-28 16:00:00|1944.2|1943|1945.2|1944|1945.5|1944.3|1944|1942.8|71
1659024300000|2022-07-28 16:05:00|1945|1943.8|1945|1943.8|1945.5|1944.3|1944.5|1943.3|31
1659024600000|2022-07-28 16:10:00|1945.5|1944.3|1946|1944.8|1946.5|1945.3|1945|1943.8|14
1659024900000|2022-07-28 16:15:00|1945.5|1944.3|1944.7|1943.5|1945.5|1944.3|1944.5|1943.3|10
1659025200000|2022-07-28 16:20:00|1945|1943.8|1946|1944.8|1946|1944.8|1944.5|1943.3|10
1659025500000|2022-07-28 16:25:00|1945.7|1944.5|1947|1945.8|1947|1945.8|1945.5|1944.3|47
1659025800000|2022-07-28 16:30:00|1946.7|1945.5|1946|1944.8|1947|1945.8|1945.5|1944.3|91
1659026100000|2022-07-28 16:35:00|1946.5|1945.3|1946|1944.8|1946.5|1945.3|1946|1944.8|25
1659026400000|2022-07-28 16:40:00|1945.5|1944.3|1946.2|1945|1946.5|1945.3|1945.5|1944.3|38
1659026700000|2022-07-28 16:45:00|1946.5|1945.3|1946.5|1945.3|1947|1945.8|1946|1944.8|17
1659027000000|2022-07-28 16:50:00|1946.2|1945|1946.5|1945.3|1947|1945.8|1946|1944.8|15
1659027300000|2022-07-28 16:55:00|1946.7|1945.5|1946.5|1945.3|1947|1945.8|1946.5|1945.3|27
1659027600000|2022-07-28 17:00:00|1946|1944.8|1945.5|1944.3|1946|1944.8|1945.5|1944.3|20
1659027900000|2022-07-28 17:05:00|1945.7|1944.5|1946|1944.8|1946|1944.8|1945.5|1944.3|18
1659028200000|2022-07-28 17:10:00|1945.5|1944.3|1947|1945.8|1947|1945.8|1945.5|1944.3|55
1659028500000|2022-07-28 17:15:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946.5|1945.3|49
1659028800000|2022-07-28 17:20:00|1947.5|1946.3|1948|1946.8|1948.5|1947.3|1947|1945.8|132
1659029100000|2022-07-28 17:25:00|1948.5|1947.3|1948|1946.8|1948.5|1947.3|1948|1946.8|23
1659029400000|2022-07-28 17:30:00|1948.2|1947|1948.5|1947.3|1948.5|1947.3|1948|1946.8|36
1659029700000|2022-07-28 17:35:00|1949|1947.8|1949|1947.8|1949.5|1948.3|1948.5|1947.3|58
1659030000000|2022-07-28 17:40:00|1949.2|1948|1949.5|1948.3|1950|1948.8|1949|1947.8|75
1659030300000|2022-07-28 17:45:00|1949|1947.8|1950|1948.8|1950|1948.8|1949|1947.8|30
1659030600000|2022-07-28 17:50:00|1949.7|1948.5|1950|1948.8|1950|1948.8|1949.5|1948.3|36
1659030900000|2022-07-28 17:55:00|1950.5|1949.3|1950.5|1949.3|1951|1949.8|1950|1948.8|100
1659031200000|2022-07-28 18:00:00|1950|1948.8|1950|1948.8|1950.5|1949.3|1950|1948.8|38
1659031500000|2022-07-28 18:05:00|1949.7|1948.5|1949.5|1948.3|1949.7|1948.5|1948.7|1947.5|42
1659031800000|2022-07-28 18:10:00|1949.2|1948|1949|1947.8|1949.5|1948.3|1948.5|1947.3|57
1659032100000|2022-07-28 18:15:00|1949.2|1948|1949|1947.8|1949.5|1948.3|1949|1947.8|20
1659032400000|2022-07-28 18:20:00|1948.5|1947.3|1949|1947.8|1949|1947.8|1948.5|1947.3|19
1659032700000|2022-07-28 18:25:00|1948.7|1947.5|1948.7|1947.5|1949|1947.8|1948.5|1947.3|18
1659033000000|2022-07-28 18:30:00|1949|1947.8|1949|1947.8|1949|1947.8|1948|1946.8|16
1659033300000|2022-07-28 18:35:00|1948.7|1947.5|1949.5|1948.3|1949.5|1948.3|1948.7|1947.5|15
1659033600000|2022-07-28 18:40:00|1950|1948.8|1949.5|1948.3|1950|1948.8|1949.5|1948.3|6
1659033900000|2022-07-28 18:45:00|1950|1948.8|1950|1948.8|1950|1948.8|1949.5|1948.3|13
1659034200000|2022-07-28 18:50:00|1950.2|1949|1950.5|1949.3|1950.5|1949.3|1949.5|1948.3|24
1659034500000|2022-07-28 18:55:00|1950.2|1949|1950.5|1949.3|1950.5|1949.3|1950|1948.8|16
1659034800000|2022-07-28 19:00:00|1950|1948.8|1951|1949.8|1951|1949.8|1950|1948.8|34
1659035100000|2022-07-28 19:05:00|1951.2|1950|1952.5|1951.3|1953|1951.8|1951|1949.8|423
1659035400000|2022-07-28 19:10:00|1952.2|1951|1952.5|1951.3|1952.5|1951.3|1952|1950.8|72
1659035700000|2022-07-28 19:15:00|1952|1950.8|1951.5|1950.3|1952|1950.8|1951|1949.8|24
1659036000000|2022-07-28 19:20:00|1951.7|1950.5|1951.7|1950.5|1952|1950.8|1951.5|1950.3|9
1659036300000|2022-07-28 19:25:00|1952|1950.8|1952|1950.8|1952|1950.8|1951.5|1950.3|19
1659036600000|2022-07-28 19:30:00|1951.5|1950.3|1951.5|1950.3|1952|1950.8|1951|1949.8|31
1659036900000|2022-07-28 19:35:00|1951.2|1950|1950|1948.8|1951.2|1950|1950|1948.8|17
1659037200000|2022-07-28 19:40:00|1950.2|1949|1951|1949.8|1951|1949.8|1949.5|1948.3|112
1659037500000|2022-07-28 19:45:00|1951.5|1950.3|1952.5|1951.3|1952.5|1951.3|1950.5|1949.3|219
1659037800000|2022-07-28 19:50:00|1953|1951.8|1952|1950.8|1953|1951.8|1951.5|1950.3|268
1659038100000|2022-07-28 19:55:00|1951.7|1950.5|1950.5|1949.3|1951.7|1950.5|1950|1948.8|190
1659038400000|2022-07-28 20:00:00|1951|1949.8|1952|1950.8|1953|1951.8|1950.5|1949.3|183
1659038700000|2022-07-28 20:05:00|1952.2|1951|1952|1950.8|1953|1951.8|1952|1950.8|33
1659039000000|2022-07-28 20:10:00|1952.2|1951|1951.5|1950.3|1952.2|1951|1951.5|1950.3|35
1659039300000|2022-07-28 20:15:00|1951.7|1950.5|1952|1950.8|1952.5|1951.3|1951.7|1950.5|7
1659039600000|2022-07-28 20:20:00|1952.5|1951.3|1952.5|1951.3|1953|1951.8|1952.5|1951.3|20
1659039900000|2022-07-28 20:25:00|1952.2|1951|1952.5|1951.3|1952.5|1951.3|1952|1950.8|1
1659040200000|2022-07-28 20:30:00|1952|1950.8|1954.5|1953.3|1955|1953.8|1951.5|1950.3|191
1659040500000|2022-07-28 20:35:00|1954.7|1953.5|1955.2|1954|1955.5|1954.3|1954.5|1953.3|19
1659040800000|2022-07-28 20:40:00|1955|1953.8|1955.5|1954.3|1956|1954.8|1955|1953.8|24
1659041100000|2022-07-28 20:45:00|1955.7|1954.5|1955|1953.8|1955.7|1954.5|1955|1953.8|75
1659041400000|2022-07-28 20:50:00|1954.7|1953.5|1956.2|1954.2|1956.2|1954.2|1954|1952.8|29
1659041700000|2022-07-28 20:55:00|1956.5|1954.5|1957.2|1955.2|1957.5|1955.5|1956.5|1954.5|0
1659042000000|2022-07-28 21:00:00|1957.3|1955.3|1957.7|1955.7|1957.8|1955.8|1957.2|1955.2|7
1659042300000|2022-07-28 21:05:00|1957.8|1955.8|1957.2|1955.2|1957.8|1955.8|1957.2|1955.2|0
1659042600000|2022-07-28 21:10:00|1957.5|1955.5|1957.2|1955.2|1957.8|1955.8|1957.2|1955.2|0
1659042900000|2022-07-28 21:15:00|1957.3|1955.3|1957.2|1955.2|1957.4|1955.4|1957.1|1955.1|0
1659043200000|2022-07-28 21:20:00|1957.3|1955.3|1956.9|1954.9|1957.3|1955.3|1956.9|1954.9|0
1659043500000|2022-07-28 21:25:00|1957|1955|1956.6|1954.6|1957|1955|1956.4|1954.4|0
1659043800000|2022-07-28 21:30:00|1956.4|1954.4|1956.9|1954.9|1957.1|1955.1|1956.4|1954.4|0
1659044100000|2022-07-28 21:35:00|1956.8|1954.8|1956.7|1954.7|1956.8|1954.8|1956.6|1954.6|0
1659044400000|2022-07-28 21:40:00|1956.6|1954.6|1957.1|1955.1|1957.1|1955.1|1956.6|1954.6|0
1659044700000|2022-07-28 21:45:00|1957|1955|1957.1|1955.1|1957.2|1955.2|1957|1955|0
1659045000000|2022-07-28 21:50:00|1957|1955|1957.2|1955.2|1957.2|1955.2|1957|1955|0
1659045300000|2022-07-28 21:55:00|1957.3|1955.3|1957.4|1955.4|1957.6|1955.6|1957.2|1955.2|0
1659045600000|2022-07-28 22:00:00|1956.6|1954.6|1956.8|1954.8|1957.5|1955.5|1955|1953|0
1659045900000|2022-07-28 22:05:00|1956.9|1954.9|1957.8|1955.8|1957.9|1955.9|1956.8|1954.8|0
1659046200000|2022-07-28 22:10:00|1957.9|1955.9|1958.5|1956.5|1958.6|1956.6|1957.6|1955.6|0
1659046500000|2022-07-28 22:15:00|1958.6|1956.6|1957|1955|1958.6|1956.6|1957|1955|0
1659046800000|2022-07-28 22:20:00|1957.1|1955.1|1956.6|1954.6|1957.1|1955.1|1956.3|1954.3|0
1659047100000|2022-07-28 22:25:00|1956.8|1954.8|1957.2|1955.2|1957.2|1955.2|1956.8|1954.8|0
1659047400000|2022-07-28 22:30:00|1957.1|1955.1|1955.9|1953.9|1957.2|1955.2|1955.9|1953.9|0
1659047700000|2022-07-28 22:35:00|1956.2|1954.2|1956|1954|1956.6|1954.6|1955.7|1953.7|0
1659048000000|2022-07-28 22:40:00|1956.1|1954.1|1956|1954|1956.2|1954.2|1955.9|1953.9|0
1659048300000|2022-07-28 22:45:00|1955.7|1953.7|1954.8|1952.8|1955.7|1953.7|1954.8|1952.8|0
1659048600000|2022-07-28 22:50:00|1954.7|1952.7|1953.4|1951.4|1954.9|1952.9|1953.4|1951.4|0
1659048900000|2022-07-28 22:55:00|1953.2|1951.2|1954|1952|1954.2|1952.2|1953.1|1951.1|0
1659049200000|2022-07-28 23:00:00|1954.1|1952.1|1955.1|1953.1|1955.5|1953.5|1954.1|1952.1|0
1659049500000|2022-07-28 23:05:00|1955.3|1953.3|1956.1|1954.1|1956.2|1954.2|1955.2|1953.2|0
1659049800000|2022-07-28 23:10:00|1956.3|1954.3|1956.3|1954.3|1956.3|1954.3|1956.3|1954.3|0
1659050100000|2022-07-28 23:15:00|1954|1952|1953.8|1951.8|1954.3|1952.3|1953.7|1951.7|0
1659050400000|2022-07-28 23:20:00|1953.9|1951.9|1953.8|1951.8|1954|1952|1953.4|1951.4|0
1659050700000|2022-07-28 23:25:00|1953.9|1951.9|1953.6|1951.6|1954.4|1952.4|1953.1|1951.1|0
1659051000000|2022-07-28 23:30:00|1956.1|1954.1|1957.4|1955.4|1958|1956|1955.5|1953.5|0
1659051300000|2022-07-28 23:35:00|1957.6|1955.6|1958.7|1956.7|1958.8|1956.8|1957.1|1955.1|0
1659051600000|2022-07-28 23:40:00|1958.9|1956.9|1959|1957|1959.6|1957.6|1958.1|1956.1|0
1659051900000|2022-07-28 23:45:00|1957.2|1956|1959|1957.8|1959.5|1958.3|1955.5|1954.3|754
1659052200000|2022-07-28 23:50:00|1959.2|1958|1959.5|1958.3|1960.5|1959.3|1959|1957.8|296
1659052500000|2022-07-28 23:55:00|1959|1957.8|1953.5|1952.3|1959|1957.8|1953|1951.8|635
1658966400000|2022-07-28 00:00:00|1957.8|1957|1953.3|1952.5|1958.8|1958|1953|1952.2|2129
1658966700000|2022-07-28 00:05:00|1953.8|1953|1949.8|1949|1956.3|1955.5|1949.8|1949|1428
1658967000000|2022-07-28 00:10:00|1950.3|1949.5|1950|1949.2|1951.8|1951|1948.8|1948|1089
1658967300000|2022-07-28 00:15:00|1949.8|1949|1948.8|1948|1949.8|1949|1948.3|1947.5|1050
1658967600000|2022-07-28 00:20:00|1949.3|1948.5|1946.8|1946|1949.3|1948.5|1946.5|1945.7|1209
1658967900000|2022-07-28 00:25:00|1946.5|1945.7|1946.8|1946|1947.8|1947|1946.5|1945.7|680
1658968200000|2022-07-28 00:30:00|1947.3|1946.5|1949.3|1948.5|1949.3|1948.5|1946.8|1946|836
1658968500000|2022-07-28 00:35:00|1948.8|1948|1949.3|1948.5|1949.8|1949|1948.3|1947.5|724
1658968800000|2022-07-28 00:40:00|1949.8|1949|1948.3|1947.5|1949.8|1949|1948.3|1947.5|318
1658969100000|2022-07-28 00:45:00|1947.8|1947|1949.8|1949|1950.3|1949.5|1947.8|1947|609
1658969400000|2022-07-28 00:50:00|1950.3|1949.5|1949.3|1948.5|1950.8|1950|1949.3|1948.5|286
1658969700000|2022-07-28 00:55:00|1948.8|1948|1948.8|1948|1949.3|1948.5|1948.3|1947.5|331
1658970000000|2022-07-28 01:00:00|1949.3|1948.5|1947.3|1946.5|1949.8|1949|1946.3|1945.5|804
1658970300000|2022-07-28 01:05:00|1946.8|1946|1945.8|1945|1947.3|1946.5|1944.8|1944|418
1658970600000|2022-07-28 01:10:00|1945.3|1944.5|1943.8|1943|1945.5|1944.7|1943.8|1943|705
1658970900000|2022-07-28 01:15:00|1944.3|1943.5|1942.8|1942|1944.8|1944|1942.8|1942|363
1658971200000|2022-07-28 01:20:00|1942.3|1941.5|1940.8|1940|1942.8|1942|1940.3|1939.5|556
1658971500000|2022-07-28 01:25:00|1940.5|1939.7|1940.8|1940|1941.8|1941|1939.8|1939|356
1658971800000|2022-07-28 01:30:00|1940.3|1939.5|1940.8|1940|1941.8|1941|1939.8|1939|554
1658972100000|2022-07-28 01:35:00|1941.3|1940.5|1942.3|1941.5|1942.3|1941.5|1940.3|1939.5|326
1658972400000|2022-07-28 01:40:00|1941.8|1941|1942.3|1941.5|1943|1942.2|1941.3|1940.5|543
1658972700000|2022-07-28 01:45:00|1942|1941.2|1943.3|1942.5|1943.8|1943|1941.8|1941|256
1658973000000|2022-07-28 01:50:00|1943.8|1943|1944.8|1944|1944.8|1944|1943.8|1943|370
1658973300000|2022-07-28 01:55:00|1944.3|1943.5|1944.8|1944|1945.3|1944.5|1943.5|1942.7|472
1658973600000|2022-07-28 02:00:00|1944.5|1943.7|1944.3|1943.5|1944.8|1944|1942.8|1942|352
1658973900000|2022-07-28 02:05:00|1944.8|1944|1944.8|1944|1945.3|1944.5|1943.8|1943|302
1658974200000|2022-07-28 02:10:00|1945.3|1944.5|1946.3|1945.5|1946.3|1945.5|1945.3|1944.5|293
1658974500000|2022-07-28 02:15:00|1946.8|1946|1947.3|1946.5|1947.3|1946.5|1946.3|1945.5|425
1658974800000|2022-07-28 02:20:00|1946.8|1946|1946.8|1946|1947.3|1946.5|1946.3|1945.5|314
1658975100000|2022-07-28 02:25:00|1946.5|1945.7|1946.8|1946|1947.3|1946.5|1946.3|1945.5|301
1658975400000|2022-07-28 02:30:00|1946.3|1945.5|1945.8|1945|1946.8|1946|1945.3|1944.5|167
1658975700000|2022-07-28 02:35:00|1946.3|1945.5|1946.8|1946|1946.8|1946|1945.8|1945|119
1658976000000|2022-07-28 02:40:00|1946.3|1945.5|1946.8|1946|1946.8|1946|1946.3|1945.5|77
1658976300000|2022-07-28 02:45:00|||||||||88
1658976600000|2022-07-28 02:50:00|1946.3|1945.5|1946.8|1946|1946.8|1946|1946.3|1945.5|94
1658976900000|2022-07-28 02:55:00|1947.3|1946.5|1947.8|1947|1947.8|1947|1947.3|1946.5|185
1658977200000|2022-07-28 03:00:00|1948.3|1947.5|1947.3|1946.5|1948.3|1947.5|1947.3|1946.5|224
1658977500000|2022-07-28 03:05:00|||||||||77
1658977800000|2022-07-28 03:10:00|1947.8|1947|1947.8|1947|1947.8|1947|1947.8|1947|47
1658978100000|2022-07-28 03:15:00|1947.3|1946.5|1947.8|1947|1947.8|1947|1947.3|1946.5|135
1658978400000|2022-07-28 03:20:00|1948.3|1947.5|1947.3|1946.5|1948.3|1947.5|1946.3|1945.5|165
1658978700000|2022-07-28 03:25:00|1946.8|1946|1946.8|1946|1946.8|1946|1946.8|1946|84
1658979000000|2022-07-28 03:30:00|1946.3|1945.5|1944.3|1943.5|1946.3|1945.5|1943.8|1943|730
1658979300000|2022-07-28 03:35:00|1943.8|1943|1946.3|1945.5|1946.3|1945.5|1943.8|1943|519
1658979600000|2022-07-28 03:40:00|1946.5|1945.7|1947.3|1946.5|1947.8|1947|1946.3|1945.5|603
1658979900000|2022-07-28 03:45:00|1947|1946.2|1946.3|1945.5|1947.3|1946.5|1946.3|1945.5|431
1658980200000|2022-07-28 03:50:00|1945.8|1945|1945.8|1945|1946.3|1945.5|1945.8|1945|285
1658980500000|2022-07-28 03:55:00|1946.3|1945.5|1945.3|1944.5|1946.3|1945.5|1945.3|1944.5|227
1658980800000|2022-07-28 04:00:00|1945.8|1945|1945.8|1945|1946.3|1945.5|1945.8|1945|312
1658981100000|2022-07-28 04:05:00|1945.3|1944.5|1945.8|1945|1945.8|1945|1945.3|1944.5|229
1658981400000|2022-07-28 04:10:00|1946.3|1945.5|1946.3|1945.5|1946.8|1946|1945.8|1945|290
1658981700000|2022-07-28 04:15:00|1945.8|1945|1945.8|1945|1946.3|1945.5|1945.3|1944.5|386
1658982000000|2022-07-28 04:20:00|1946.3|1945.5|1946.3|1945.5|1946.3|1945.5|1945.8|1945|346
1658982300000|2022-07-28 04:25:00|||||||||109
1658982600000|2022-07-28 04:30:00|1945.8|1945|1945.3|1944.5|1945.8|1945|1945.3|1944.5|344
1658982900000|2022-07-28 04:35:00|1944.8|1944|1945.3|1944.5|1945.8|1945|1944.8|1944|283
1658983200000|2022-07-28 04:40:00|1945.8|1945|1945.8|1945|1945.8|1945|1945.8|1945|144
1658983500000|2022-07-28 04:45:00|1946.3|1945.5|1945.8|1945|1946.3|1945.5|1945.8|1945|328
1658983800000|2022-07-28 04:50:00|1946.3|1945.5|1946.3|1945.5|1946.3|1945.5|1946.3|1945.5|125
1658984100000|2022-07-28 04:55:00|1946.8|1946|1946.8|1946|1947.3|1946.5|1946.8|1946|284
1658984400000|2022-07-28 05:00:00|1947.3|1946.5|1946.8|1946|1947.3|1946.5|1946.3|1945.5|813
1658984700000|2022-07-28 05:05:00|1947.3|1946.5|1946.3|1945.5|1947.3|1946.5|1946.3|1945.5|311
1658985000000|2022-07-28 05:10:00|1945.8|1945|1945.8|1945|1946.3|1945.5|1945.8|1945|263
1658985300000|2022-07-28 05:15:00|1945.3|1944.5|1945.8|1945|1946.3|1945.5|1945.3|1944.5|446
1658985600000|2022-07-28 05:20:00|1946.3|1945.5|1945.8|1945|1946.3|1945.5|1945.8|1945|196
1658985900000|2022-07-28 05:25:00|1945.3|1944.5|1946.3|1945.5|1946.3|1945.5|1945.3|1944.5|604
1658986200000|2022-07-28 05:30:00|1946.8|1946|1946.8|1946|1947.8|1947|1946.3|1945.5|905
1658986500000|2022-07-28 05:35:00|1947.3|1946.5|1946.8|1946|1948.3|1947.5|1946.8|1946|990
1658986800000|2022-07-28 05:40:00|1947.3|1946.5|1946.8|1946|1947.3|1946.5|1946.3|1945.5|727
1658987100000|2022-07-28 05:45:00|1947.3|1946.5|1947.3|1946.5|1947.8|1947|1947.3|1946.5|752
1658987400000|2022-07-28 05:50:00|1947.5|1946.7|1948.3|1947.5|1948.8|1948|1947.5|1946.7|1413
1658987700000|2022-07-28 05:55:00|1947.8|1947|1947.8|1947|1947.8|1947|1946.3|1945.5|3854
1658988000000|2022-07-28 06:00:00|1948.3|1947.5|1949.3|1948.5|1950.3|1949.5|1946.8|1946|5175
1658988300000|2022-07-28 06:05:00|1949.8|1949|1950.5|1948.5|1950.5|1949|1947.8|1947|1977
1658988600000|2022-07-28 06:10:00|1950.4|1948.4|1950.1|1948.1|1950.5|1948.5|1949.2|1947.2|14
1658988900000|2022-07-28 06:15:00|1949.9|1947.9|1950.6|1948.6|1951.1|1949.1|1949.9|1947.9|699
1658989200000|2022-07-28 06:20:00|1950.4|1948.4|1950.5|1948.5|1950.8|1948.8|1950|1948|0
1658989500000|2022-07-28 06:25:00|1950.6|1948.6|1951.7|1949.7|1951.7|1949.7|1950.3|1948.3|0
1658989800000|2022-07-28 06:30:00|1951.9|1949.9|1951.3|1949.3|1952.1|1950.1|1951.2|1949.2|0
1658990100000|2022-07-28 06:35:00|1951.4|1949.4|1952.4|1950.4|1952.7|1950.7|1951.2|1949.2|0
1658990400000|2022-07-28 06:40:00|1952.1|1950.1|1951.8|1949.8|1952.3|1950.3|1951.5|1949.5|0
1658990700000|2022-07-28 06:45:00|1951.7|1949.7|1951.1|1949.1|1951.7|1949.7|1951.1|1949.1|0
1658991000000|2022-07-28 06:50:00|1951|1949|1951.3|1949.3|1951.4|1949.4|1950.8|1948.8|0
1658991300000|2022-07-28 06:55:00|1951.4|1949.4|1951.3|1949.3|1952|1950|1951|1949|0
1658991600000|2022-07-28 07:00:00|1951.2|1949.2|1950.5|1948.5|1951.4|1949.4|1950.3|1948.3|0
1658991900000|2022-07-28 07:05:00|1950.3|1948.3|1950.4|1948.4|1950.7|1948.7|1949.7|1947.7|0
1658992200000|2022-07-28 07:10:00|1950.5|1948.5|1951|1949|1951.1|1949.1|1950.4|1948.4|0
1658992500000|2022-07-28 07:15:00|1951.1|1949.1|1952.1|1950.1|1952.1|1950.1|1950.4|1948.4|0
1658992800000|2022-07-28 07:20:00|1952.2|1950.2|1951.8|1949.8|1953.3|1951.3|1951.7|1949.7|0
1658993100000|2022-07-28 07:25:00|1951.6|1949.6|1950.8|1948.8|1952.3|1950.3|1950.7|1948.7|0
1658993400000|2022-07-28 07:30:00|1951|1949|1950.5|1949.3|1951|1949.5|1949|1947.8|640
1658993700000|2022-07-28 07:35:00|1950|1948.8|1950.5|1949.3|1951.5|1950.3|1950|1948.8|528
1658994000000|2022-07-28 07:40:00|1951|1949.8|1950.5|1949.3|1951.5|1950.3|1950|1948.8|243
1658994300000|2022-07-28 07:45:00|1950|1948.8|1950|1948.8|1951|1949.8|1950|1948.8|216
1658994600000|2022-07-28 07:50:00|1950.5|1949.3|1950.5|1949.3|1950.5|1949.3|1949.5|1948.3|65
1658994900000|2022-07-28 07:55:00|1950|1948.8|1950|1948.8|1950.5|1949.3|1950|1948.8|196
1658995200000|2022-07-28 08:00:00|1949.5|1948.3|1949.5|1948.3|1950|1948.8|1949|1947.8|177
1658995500000|2022-07-28 08:05:00|1949|1947.8|1948.5|1947.3|1949.5|1948.3|1947.5|1946.3|288
1658995800000|2022-07-28 08:10:00|1948.2|1947|1949|1947.8|1949.5|1948.3|1948|1946.8|94
1658996100000|2022-07-28 08:15:00|1948.7|1947.5|1950|1948.8|1950.5|1949.3|1948.5|1947.3|212
1658996400000|2022-07-28 08:20:00|1949.5|1948.3|1949.5|1948.3|1950.5|1949.3|1949.5|1948.3|216
1658996700000|2022-07-28 08:25:00|1949|1947.8|1947.5|1946.3|1949.5|1948.3|1947.5|1946.3|110
1658997000000|2022-07-28 08:30:00|1948|1946.8|1946.5|1945.3|1948|1946.8|1946.5|1945.3|127
1658997300000|2022-07-28 08:35:00|1946.7|1945.5|1946.5|1945.3|1947|1945.8|1946.5|1945.3|67
1658997600000|2022-07-28 08:40:00|1946|1944.8|1947|1945.8|1947|1945.8|1946|1944.8|208
1658997900000|2022-07-28 08:45:00|1947.5|1946.3|1946.5|1945.3|1947.5|1946.3|1946.5|1945.3|93
1658998200000|2022-07-28 08:50:00|1947|1945.8|1945.5|1944.3|1947|1945.8|1945|1943.8|185
1658998500000|2022-07-28 08:55:00|1945.7|1944.5|1946|1944.8|1946|1944.8|1945.5|1944.3|102
1658998800000|2022-07-28 09:00:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946.5|1945.3|82
1658999100000|2022-07-28 09:05:00|1946.5|1945.3|1945.5|1944.3|1947|1945.8|1945.5|1944.3|46
1658999400000|2022-07-28 09:10:00|1946|1944.8|1945|1943.8|1946|1944.8|1944|1942.8|154
1658999700000|2022-07-28 09:15:00|1944.7|1943.5|1945.5|1944.3|1945.7|1944.5|1944.5|1943.3|23
1659000000000|2022-07-28 09:20:00|1945.2|1944|1944.5|1943.3|1945.5|1944.3|1944.5|1943.3|34
1659000300000|2022-07-28 09:25:00|1944.7|1943.5|1945|1943.8|1945.5|1944.3|1944.5|1943.3|55
1659000600000|2022-07-28 09:30:00|1944.5|1943.3|1945.2|1944|1945.5|1944.3|1944.5|1943.3|49
1659000900000|2022-07-28 09:35:00|1945|1943.8|1946.5|1945.3|1946.5|1945.3|1945|1943.8|18
1659001200000|2022-07-28 09:40:00|1946.2|1945|1947|1945.8|1947|1945.8|1946|1944.8|36
1659001500000|2022-07-28 09:45:00|1947.5|1946.3|1946.5|1945.3|1947.5|1946.3|1946.5|1945.3|35
1659001800000|2022-07-28 09:50:00|1946|1944.8|1946|1944.8|1946|1944.8|1946|1944.8|1
1659002100000|2022-07-28 09:55:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946|1944.8|49
1659002400000|2022-07-28 10:00:00|1947.5|1946.3|1947.7|1946.5|1948|1946.8|1947|1945.8|104
1659002700000|2022-07-28 10:05:00|1948|1946.8|1947.5|1946.3|1948|1946.8|1947.5|1946.3|72
1659003000000|2022-07-28 10:10:00|1948|1946.8|1946.5|1945.3|1948|1946.8|1946.5|1945.3|121
1659003300000|2022-07-28 10:15:00|1946.2|1945|1946.5|1945.3|1947|1945.8|1946|1944.8|37
1659003600000|2022-07-28 10:20:00|1946|1944.8|1946.5|1945.3|1946.5|1945.3|1946|1944.8|15
1659003900000|2022-07-28 10:25:00|1946.2|1945|1947|1945.8|1947|1945.8|1946|1944.8|41
1659004200000|2022-07-28 10:30:00|1946.7|1945.5|1946.5|1945.3|1947|1945.8|1946.5|1945.3|33
1659004500000|2022-07-28 10:35:00|1947|1945.8|1947|1945.8|1947|1945.8|1946.5|1945.3|194
1659004800000|2022-07-28 10:40:00|1946.7|1945.5|1946.5|1945.3|1947|1945.8|1946.5|1945.3|51
1659005100000|2022-07-28 10:45:00|1946|1944.8|1947|1945.8|1947|1945.8|1946|1944.8|17
1659005400000|2022-07-28 10:50:00|1946.5|1945.3|1946.5|1945.3|1947|1945.8|1946.5|1945.3|6
1659005700000|2022-07-28 10:55:00|1946|1944.8|1946.5|1945.3|1946.5|1945.3|1946|1944.8|6
1659006000000|2022-07-28 11:00:00|1947|1945.8|1947|1945.8|1947|1945.8|1946.5|1945.3|135
1659006300000|2022-07-28 11:05:00|1946.7|1945.5|1947.5|1946.3|1947.5|1946.3|1946.7|1945.5|70
1659006600000|2022-07-28 11:10:00|1947|1945.8|1947.5|1946.3|1947.5|1946.3|1947|1945.8|36
1659006900000|2022-07-28 11:15:00|1947|1945.8|1947.5|1946.3|1947.5|1946.3|1947|1945.8|63
1659007200000|2022-07-28 11:20:00|1947.2|1946|1947|1945.8|1947.2|1946|1947|1945.8|15
1659007500000|2022-07-28 11:25:00|1946.5|1945.3|1946.5|1945.3|1947.5|1946.3|1946.5|1945.3|53
1659007800000|2022-07-28 11:30:00|1947|1945.8|1946.5|1945.3|1947|1945.8|1946|1944.8|17
1659008100000|2022-07-28 11:35:00|1947|1945.8|1946.5|1945.3|1947|1945.8|1946.5|1945.3|17
1659008400000|2022-07-28 11:40:00|1947|1945.8|1947|1945.8|1947|1945.8|1946.7|1945.5|20
1659008700000|2022-07-28 11:45:00|||||||||16
1659009000000|2022-07-28 11:50:00|1947.5|1946.3|1947.5|1946.3|1947.5|1946.3|1947.5|1946.3|27
1659009300000|2022-07-28 11:55:00|1947|1945.8|1947|1945.8|1947.5|1946.3|1947|1945.8|32
1659009600000|2022-07-28 12:00:00|1946.5|1945.3|1945.5|1944.3|1946.5|1945.3|1945.5|1944.3|58
1659009900000|2022-07-28 12:05:00|1945|1943.8|1945|1943.8|1945.5|1944.3|1944.5|1943.3|100
1659010200000|2022-07-28 12:10:00|1944.7|1943.5|1945|1943.8|1945|1943.8|1944.5|1943.3|9
1659010500000|2022-07-28 12:15:00|1945.5|1944.3|1945.5|1944.3|1945.5|1944.3|1945|1943.8|14
1659010800000|2022-07-28 12:20:00|1945.7|1944.5|1946|1944.8|1946|1944.8|1945.5|1944.3|28
1659011100000|2022-07-28 12:25:00|1946.5|1945.3|1946|1944.8|1946.5|1945.3|1946|1944.8|12
1659011400000|2022-07-28 12:30:00|1946.2|1945|1944.5|1943.3|1946.5|1945.3|1941.5|1940.3|245
1659011700000|2022-07-28 12:35:00|1945|1943.8|1943.5|1942.3|1946|1944.8|1943|1941.8|64
1659012000000|2022-07-28 12:40:00|1943.7|1942.5|1945|1943.8|1945.5|1944.3|1943.5|1942.3|78
1659012300000|2022-07-28 12:45:00|1944.7|1943.5|1945.5|1944.3|1946.5|1945.3|1944.5|1943.3|77
1659012600000|2022-07-28 12:50:00|1945.7|1944.5|1945|1943.8|1946|1944.8|1945|1943.8|122
1659012900000|2022-07-28 12:55:00|1944.7|1943.5|1943.5|1942.3|1945|1943.8|1943|1941.8|61
1659013200000|2022-07-28 13:00:00|1943.7|1942.5|1943.7|1942.5|1944|1942.8|1943|1941.8|57
1659013500000|2022-07-28 13:05:00|1943.5|1942.3|1943.5|1942.3|1944|1942.8|1943|1941.8|36
1659013800000|2022-07-28 13:10:00|1943.2|1942|1944|1942.8|1944|1942.8|1943|1941.8|82
1659014100000|2022-07-28 13:15:00|1943.5|1942.3|1944.5|1943.3|1945|1943.8|1943.5|1942.3|98
1659014400000|2022-07-28 13:20:00|1945|1943.8|1945.2|1944|1945.5|1944.3|1944.5|1943.3|152
1659014700000|2022-07-28 13:25:00|1945|1943.8|1945.5|1944.3|1945.7|1944.5|1944.5|1943.3|175
1659015000000|2022-07-28 13:30:00|1945|1943.8|1945.5|1944.3|1947|1945.8|1945|1943.8|371
1659015300000|2022-07-28 13:35:00|1945|1943.8|1945.5|1944.3|1946.5|1945.3|1945|1943.8|199
1659015600000|2022-07-28 13:40:00|1946|1944.8|1943|1941.8|1946|1944.8|1943|1941.8|159
1659015900000|2022-07-28 13:45:00|1943.5|1942.3|1942.5|1941.3|1943.5|1942.3|1941|1939.8|314
1659016200000|2022-07-28 13:50:00|1942.7|1941.5|1940.5|1939.3|1943.5|1942.3|1939.5|1938.3|299
1659016500000|2022-07-28 13:55:00|1940.2|1939|1942|1940.8|1942.5|1941.3|1940|1938.8|273
1659016800000|2022-07-28 14:00:00|1942.5|1941.3|1942.5|1941.3|1943|1941.8|1941.5|1940.3|149
1659017100000|2022-07-28 14:05:00|1942.2|1941|1939.5|1938.3|1942.5|1941.3|1939|1937.8|134
1659017400000|2022-07-28 14:10:00|1939.7|1938.5|1938.5|1937.3|1940|1938.8|1938|1936.8|201
1659017700000|2022-07-28 14:15:00|1938.7|1937.5|1938|1936.8|1939.5|1938.3|1937.5|1936.3|154
1659018000000|2022-07-28 14:20:00|1938.2|1937|1936.5|1935.3|1938.5|1937.3|1936|1934.8|131
1659018300000|2022-07-28 14:25:00|1937|1935.8|1936.5|1935.3|1937.5|1936.3|1935.5|1934.3|128
1659018600000|2022-07-28 14:30:00|1937|1935.8|1935.5|1934.3|1937|1935.8|1934.5|1933.3|248
1659018900000|2022-07-28 14:35:00|1935.7|1934.5|1938|1936.8|1939|1937.8|1935.5|1934.3|153
1659019200000|2022-07-28 14:40:00|1937.5|1936.3|1939|1937.8|1939|1937.8|1937.5|1936.3|117
1659019500000|2022-07-28 14:45:00|1939.2|1938|1941|1939.8|1941.2|1940|1939|1937.8|116
1659019800000|2022-07-28 14:50:00|1940.7|1939.5|1940.7|1939.5|1941.2|1940|1940.5|1939.3|37
1659020100000|2022-07-28 14:55:00|1940.5|1939.3|1942|1940.8|1942|1940.8|1940.5|1939.3|95
1659020400000|2022-07-28 15:00:00|1941.5|1940.3|1942.5|1941.3|1943.2|1942|1941.5|1940.3|104
1659020700000|2022-07-28 15:05:00|1943|1941.8|1942.5|1941.3|1943.5|1942.3|1942.5|1941.3|74
1659021000000|2022-07-28 15:10:00|1943|1941.8|1944|1942.8|1944.5|1943.3|1942.5|1941.3|129
1659021300000|2022-07-28 15:15:00|1944.5|1943.3|1943.5|1942.3|1944.5|1943.3|1943|1941.8|58
1659021600000|2022-07-28 15:20:00|1943|1941.8|1945|1943.8|1945.5|1944.3|1943|1941.8|145
1659021900000|2022-07-28 15:25:00|1945.2|1944|1946|1944.8|1946|1944.8|1944.5|1943.3|196
1659022200000|2022-07-28 15:30:00|1945.7|1944.5|1945|1943.8|1946|1944.8|1944|1942.8|75
1659022500000|2022-07-28 15:35:00|1945.2|1944|1945|1943.8|1946|1944.8|1944.5|1943.3|70
1659022800000|2022-07-28 15:40:00|1945.2|1944|1946.5|1945.3|1946.5|1945.3|1944.5|1943.3|80
1659023100000|2022-07-28 15:45:00|1946|1944.8|1945|1943.8|1946|1944.8|1944.5|1943.3|155
1659023400000|2022-07-28 15:50:00|1945.5|1944.3|1945|1943.8|1946|1944.8|1945|1943.8|36
1659023700000|2022-07-28 15:55:00|1945.2|1944|1944|1942.8|1945.5|1944.3|1944|1942.8|83
1659024000000|2022-07-28 16:00:00|1944.2|1943|1945.2|1944|1945.5|1944.3|1944|1942.8|71
1659024300000|2022-07-28 16:05:00|1945|1943.8|1945|1943.8|1945.5|1944.3|1944.5|1943.3|31
1659024600000|2022-07-28 16:10:00|1945.5|1944.3|1946|1944.8|1946.5|1945.3|1945|1943.8|14
1659024900000|2022-07-28 16:15:00|1945.5|1944.3|1944.7|1943.5|1945.5|1944.3|1944.5|1943.3|10
1659025200000|2022-07-28 16:20:00|1945|1943.8|1946|1944.8|1946|1944.8|1944.5|1943.3|10
1659025500000|2022-07-28 16:25:00|1945.7|1944.5|1947|1945.8|1947|1945.8|1945.5|1944.3|47
1659025800000|2022-07-28 16:30:00|1946.7|1945.5|1946|1944.8|1947|1945.8|1945.5|1944.3|91
1659026100000|2022-07-28 16:35:00|1946.5|1945.3|1946|1944.8|1946.5|1945.3|1946|1944.8|25
1659026400000|2022-07-28 16:40:00|1945.5|1944.3|1946.2|1945|1946.5|1945.3|1945.5|1944.3|38
1659026700000|2022-07-28 16:45:00|1946.5|1945.3|1946.5|1945.3|1947|1945.8|1946|1944.8|17
1659027000000|2022-07-28 16:50:00|1946.2|1945|1946.5|1945.3|1947|1945.8|1946|1944.8|15
1659027300000|2022-07-28 16:55:00|1946.7|1945.5|1946.5|1945.3|1947|1945.8|1946.5|1945.3|27
1659027600000|2022-07-28 17:00:00|1946|1944.8|1945.5|1944.3|1946|1944.8|1945.5|1944.3|20
1659027900000|2022-07-28 17:05:00|1945.7|1944.5|1946|1944.8|1946|1944.8|1945.5|1944.3|18
1659028200000|2022-07-28 17:10:00|1945.5|1944.3|1947|1945.8|1947|1945.8|1945.5|1944.3|55
1659028500000|2022-07-28 17:15:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946.5|1945.3|49
1659028800000|2022-07-28 17:20:00|1947.5|1946.3|1948|1946.8|1948.5|1947.3|1947|1945.8|132
1659029100000|2022-07-28 17:25:00|1948.5|1947.3|1948|1946.8|1948.5|1947.3|1948|1946.8|23
1659029400000|2022-07-28 17:30:00|1948.2|1947|1948.5|1947.3|1948.5|1947.3|1948|1946.8|36
1659029700000|2022-07-28 17:35:00|1949|1947.8|1949|1947.8|1949.5|1948.3|1948.5|1947.3|58
1659030000000|2022-07-28 17:40:00|1949.2|1948|1949.5|1948.3|1950|1948.8|1949|1947.8|75
1659030300000|2022-07-28 17:45:00|1949|1947.8|1950|1948.8|1950|1948.8|1949|1947.8|30
1659030600000|2022-07-28 17:50:00|1949.7|1948.5|1950|1948.8|1950|1948.8|1949.5|1948.3|36
1659030900000|2022-07-28 17:55:00|1950.5|1949.3|1950.5|1949.3|1951|1949.8|1950|1948.8|100
1659031200000|2022-07-28 18:00:00|1950|1948.8|1950|1948.8|1950.5|1949.3|1950|1948.8|38
1659031500000|2022-07-28 18:05:00|1949.7|1948.5|1949.5|1948.3|1949.7|1948.5|1948.7|1947.5|42
1659031800000|2022-07-28 18:10:00|1949.2|1948|1949|1947.8|1949.5|1948.3|1948.5|1947.3|57
1659032100000|2022-07-28 18:15:00|1949.2|1948|1949|1947.8|1949.5|1948.3|1949|1947.8|20
1659032400000|2022-07-28 18:20:00|1948.5|1947.3|1949|1947.8|1949|1947.8|1948.5|1947.3|19
1659032700000|2022-07-28 18:25:00|1948.7|1947.5|1948.7|1947.5|1949|1947.8|1948.5|1947.3|18
1659033000000|2022-07-28 18:30:00|1949|1947.8|1949|1947.8|1949|1947.8|1948|1946.8|16
1659033300000|2022-07-28 18:35:00|1948.7|1947.5|1949.5|1948.3|1949.5|1948.3|1948.7|1947.5|15
1659033600000|2022-07-28 18:40:00|1950|1948.8|1949.5|1948.3|1950|1948.8|1949.5|1948.3|6
1659033900000|2022-07-28 18:45:00|1950|1948.8|1950|1948.8|1950|1948.8|1949.5|1948.3|13
1659034200000|2022-07-28 18:50:00|1950.2|1949|1950.5|1949.3|1950.5|1949.3|1949.5|1948.3|24
1659034500000|2022-07-28 18:55:00|1950.2|1949|1950.5|1949.3|1950.5|1949.3|1950|1948.8|16
1659034800000|2022-07-28 19:00:00|1950|1948.8|1951|1949.8|1951|1949.8|1950|1948.8|34
1659035100000|2022-07-28 19:05:00|1951.2|1950|1952.5|1951.3|1953|1951.8|1951|1949.8|423
1659035400000|2022-07-28 19:10:00|1952.2|1951|1952.5|1951.3|1952.5|1951.3|1952|1950.8|72
1659035700000|2022-07-28 19:15:00|1952|1950.8|1951.5|1950.3|1952|1950.8|1951|1949.8|24
1659036000000|2022-07-28 19:20:00|1951.7|1950.5|1951.7|1950.5|1952|1950.8|1951.5|1950.3|9
1659036300000|2022-07-28 19:25:00|1952|1950.8|1952|1950.8|1952|1950.8|1951.5|1950.3|19
1659036600000|2022-07-28 19:30:00|1951.5|1950.3|1951.5|1950.3|1952|1950.8|1951|1949.8|31
1659036900000|2022-07-28 19:35:00|1951.2|1950|1950|1948.8|1951.2|1950|1950|1948.8|17
1659037200000|2022-07-28 19:40:00|1950.2|1949|1951|1949.8|1951|1949.8|1949.5|1948.3|112
1659037500000|2022-07-28 19:45:00|1951.5|1950.3|1952.5|1951.3|1952.5|1951.3|1950.5|1949.3|219
1659037800000|2022-07-28 19:50:00|1953|1951.8|1952|1950.8|1953|1951.8|1951.5|1950.3|268
1659038100000|2022-07-28 19:55:00|1951.7|1950.5|1950.5|1949.3|1951.7|1950.5|1950|1948.8|190
1659038400000|2022-07-28 20:00:00|1951|1949.8|1952|1950.8|1953|1951.8|1950.5|1949.3|183
1659038700000|2022-07-28 20:05:00|1952.2|1951|1952|1950.8|1953|1951.8|1952|1950.8|33
1659039000000|2022-07-28 20:10:00|1952.2|1951|1951.5|1950.3|1952.2|1951|1951.5|1950.3|35
1659039300000|2022-07-28 20:15:00|1951.7|1950.5|1952|1950.8|1952.5|1951.3|1951.7|1950.5|7
1659039600000|2022-07-28 20:20:00|1952.5|1951.3|1952.5|1951.3|1953|1951.8|1952.5|1951.3|20
1659039900000|2022-07-28 20:25:00|1952.2|1951|1952.5|1951.3|1952.5|1951.3|1952|1950.8|1
1659040200000|2022-07-28 20:30:00|1952|1950.8|1954.5|1953.3|1955|1953.8|1951.5|1950.3|191
1659040500000|2022-07-28 20:35:00|1954.7|1953.5|1955.2|1954|1955.5|1954.3|1954.5|1953.3|19
1659040800000|2022-07-28 20:40:00|1955|1953.8|1955.5|1954.3|1956|1954.8|1955|1953.8|24
1659041100000|2022-07-28 20:45:00|1955.7|1954.5|1955|1953.8|1955.7|1954.5|1955|1953.8|75
1659041400000|2022-07-28 20:50:00|1954.7|1953.5|1956.2|1954.2|1956.2|1954.2|1954|1952.8|29
1659041700000|2022-07-28 20:55:00|1956.5|1954.5|1957.2|1955.2|1957.5|1955.5|1956.5|1954.5|0
1659042000000|2022-07-28 21:00:00|1957.3|1955.3|1957.7|1955.7|1957.8|1955.8|1957.2|1955.2|7
1659042300000|2022-07-28 21:05:00|1957.8|1955.8|1957.2|1955.2|1957.8|1955.8|1957.2|1955.2|0
1659042600000|2022-07-28 21:10:00|1957.5|1955.5|1957.2|1955.2|1957.8|1955.8|1957.2|1955.2|0
1659042900000|2022-07-28 21:15:00|1957.3|1955.3|1957.2|1955.2|1957.4|1955.4|1957.1|1955.1|0
1659043200000|2022-07-28 21:20:00|1957.3|1955.3|1956.9|1954.9|1957.3|1955.3|1956.9|1954.9|0
1659043500000|2022-07-28 21:25:00|1957|1955|1956.6|1954.6|1957|1955|1956.4|1954.4|0
1659043800000|2022-07-28 21:30:00|1956.4|1954.4|1956.9|1954.9|1957.1|1955.1|1956.4|1954.4|0
1659044100000|2022-07-28 21:35:00|1956.8|1954.8|1956.7|1954.7|1956.8|1954.8|1956.6|1954.6|0
1659044400000|2022-07-28 21:40:00|1956.6|1954.6|1957.1|1955.1|1957.1|1955.1|1956.6|1954.6|0
1659044700000|2022-07-28 21:45:00|1957|1955|1957.1|1955.1|1957.2|1955.2|1957|1955|0
1659045000000|2022-07-28 21:50:00|1957|1955|1957.2|1955.2|1957.2|1955.2|1957|1955|0
1659045300000|2022-07-28 21:55:00|1957.3|1955.3|1957.4|1955.4|1957.6|1955.6|1957.2|1955.2|0
1659045600000|2022-07-28 22:00:00|1956.6|1954.6|1956.8|1954.8|1957.5|1955.5|1955|1953|0
1659045900000|2022-07-28 22:05:00|1956.9|1954.9|1957.8|1955.8|1957.9|1955.9|1956.8|1954.8|0
1659046200000|2022-07-28 22:10:00|1957.9|1955.9|1958.5|1956.5|1958.6|1956.6|1957.6|1955.6|0
1659046500000|2022-07-28 22:15:00|1958.6|1956.6|1957|1955|1958.6|1956.6|1957|1955|0
1659046800000|2022-07-28 22:20:00|1957.1|1955.1|1956.6|1954.6|1957.1|1955.1|1956.3|1954.3|0
1659047100000|2022-07-28 22:25:00|1956.8|1954.8|1957.2|1955.2|1957.2|1955.2|1956.8|1954.8|0
1659047400000|2022-07-28 22:30:00|1957.1|1955.1|1955.9|1953.9|1957.2|1955.2|1955.9|1953.9|0
1659047700000|2022-07-28 22:35:00|1956.2|1954.2|1956|1954|1956.6|1954.6|1955.7|1953.7|0
1659048000000|2022-07-28 22:40:00|1956.1|1954.1|1956|1954|1956.2|1954.2|1955.9|1953.9|0
1659048300000|2022-07-28 22:45:00|1955.7|1953.7|1954.8|1952.8|1955.7|1953.7|1954.8|1952.8|0
1659048600000|2022-07-28 22:50:00|1954.7|1952.7|1953.4|1951.4|1954.9|1952.9|1953.4|1951.4|0
1659048900000|2022-07-28 22:55:00|1953.2|1951.2|1954|1952|1954.2|1952.2|1953.1|1951.1|0
1659049200000|2022-07-28 23:00:00|1954.1|1952.1|1955.1|1953.1|1955.5|1953.5|1954.1|1952.1|0
1659049500000|2022-07-28 23:05:00|1955.3|1953.3|1956.1|1954.1|1956.2|1954.2|1955.2|1953.2|0
1659049800000|2022-07-28 23:10:00|1956.3|1954.3|1956.3|1954.3|1956.3|1954.3|1956.3|1954.3|0
1659050100000|2022-07-28 23:15:00|1954|1952|1953.8|1951.8|1954.3|1952.3|1953.7|1951.7|0
1659050400000|2022-07-28 23:20:00|1953.9|1951.9|1953.8|1951.8|1954|1952|1953.4|1951.4|0
1659050700000|2022-07-28 23:25:00|1953.9|1951.9|1953.6|1951.6|1954.4|1952.4|1953.1|1951.1|0
1659051000000|2022-07-28 23:30:00|1956.1|1954.1|1957.4|1955.4|1958|1956|1955.5|1953.5|0
1659051300000|2022-07-28 23:35:00|1957.6|1955.6|1958.7|1956.7|1958.8|1956.8|1957.1|1955.1|0
1659051600000|2022-07-28 23:40:00|1958.9|1956.9|1959|1957|1959.6|1957.6|1958.1|1956.1|0
1659051900000|2022-07-28 23:45:00|1957.2|1956|1959|1957.8|1959.5|1958.3|1955.5|1954.3|754
1659052200000|2022-07-28 23:50:00|1959.2|1958|1959.5|1958.3|1960.5|1959.3|1959|1957.8|296
1659052500000|2022-07-28 23:55:00|1959|1957.8|1953.5|1952.3|1959|1957.8|1953|1951.8|635
1659052800000|2022-07-29 00:00:00|1953.3|1952.5|1949.8|1949|1953.3|1952.5|1947.3|1946.5|1837
1659053100000|2022-07-29 00:05:00|1950.3|1949.5|1949.8|1949|1953.3|1952.5|1949|1948.2|1219
1659053400000|2022-07-29 00:10:00|1950|1949.2|1950.3|1949.5|1953.3|1952.5|1949.3|1948.5|814
1659053700000|2022-07-29 00:15:00|1950.5|1949.7|1950.8|1950|1950.8|1950|1948.8|1948|716
1659054000000|2022-07-29 00:20:00|1950.3|1949.5|1948.8|1948|1950.8|1950|1947.8|1947|879
1659054300000|2022-07-29 00:25:00|1948.3|1947.5|1947.8|1947|1948.8|1948|1947.8|1947|455
1659054600000|2022-07-29 00:30:00|1948|1947.2|1948.8|1948|1950.3|1949.5|1947.3|1946.5|866
1659054900000|2022-07-29 00:35:00|1948.3|1947.5|1949.3|1948.5|1950|1949.2|1948.3|1947.5|592
1659055200000|2022-07-29 00:40:00|1948.8|1948|1945.8|1945|1949.3|1948.5|1945.8|1945|554
1659055500000|2022-07-29 00:45:00|1946.3|1945.5|1945.8|1945|1946.8|1946|1945.8|1945|335
1659055800000|2022-07-29 00:50:00|1946.3|1945.5|1945.8|1945|1947.3|1946.5|1945.3|1944.5|369
1659056100000|2022-07-29 00:55:00|1945.3|1944.5|1946.3|1945.5|1947.3|1946.5|1945.3|1944.5|392
1659056400000|2022-07-29 01:00:00|1945.8|1945|1945.8|1945|1946.8|1946|1945.3|1944.5|503
1659056700000|2022-07-29 01:05:00|1946.3|1945.5|1946.3|1945.5|1946.3|1945.5|1945.3|1944.5|395
1659057000000|2022-07-29 01:10:00|1945.8|1945|1946.8|1946|1946.8|1946|1945.8|1945|365
1659057300000|2022-07-29 01:15:00|1947.3|1946.5|1946.3|1945.5|1948.8|1948|1946.3|1945.5|583
1659057600000|2022-07-29 01:20:00|1946.5|1945.7|1947.3|1946.5|1948.3|1947.5|1946.3|1945.5|279
1659057900000|2022-07-29 01:25:00|1946.8|1946|1948.3|1947.5|1948.8|1948|1946.8|1946|285
1659058200000|2022-07-29 01:30:00|1947.8|1947|1949.8|1949|1949.8|1949|1947.8|1947|322
1659058500000|2022-07-29 01:35:00|1950.3|1949.5|1949.3|1948.5|1950.8|1950|1948.3|1947.5|530
1659058800000|2022-07-29 01:40:00|1948.8|1948|1949.3|1948.5|1949.8|1949|1948.8|1948|253
1659059100000|2022-07-29 01:45:00|1948.8|1948|1949.3|1948.5|1949.8|1949|1948.3|1947.5|319
1659059400000|2022-07-29 01:50:00|1949.8|1949|1949.3|1948.5|1949.8|1949|1948.3|1947.5|210
1659059700000|2022-07-29 01:55:00|1949.8|1949|1950.8|1950|1950.8|1950|1949.8|1949|444
1659060000000|2022-07-29 02:00:00|1951.3|1950.5|1950.3|1949.5|1951.3|1950.5|1949.8|1949|456
1659060300000|2022-07-29 02:05:00|1950.8|1950|1950.3|1949.5|1950.8|1950|1949.8|1949|337
1659060600000|2022-07-29 02:10:00|1950.5|1949.7|1951.3|1950.5|1951.3|1950.5|1950.3|1949.5|382
1659060900000|2022-07-29 02:15:00|1951|1950.2|1949.8|1949|1951.3|1950.5|1949.8|1949|268
1659061200000|2022-07-29 02:20:00|1950.3|1949.5|1949.8|1949|1950.8|1950|1948.8|1948|419
1659061500000|2022-07-29 02:25:00|1949.3|1948.5|1949.8|1949|1950.3|1949.5|1949.3|1948.5|200
1659061800000|2022-07-29 02:30:00|1950.3|1949.5|1951.8|1951|1951.8|1951|1950.3|1949.5|228
1659062100000|2022-07-29 02:35:00|1951.3|1950.5|1952.3|1951.5|1952.3|1951.5|1951.3|1950.5|139
1659062400000|2022-07-29 02:40:00|1951.8|1951|1952.3|1951.5|1952.8|1952|1951.8|1951|226
1659062700000|2022-07-29 02:45:00|1952.8|1952|1952.3|1951.5|1952.8|1952|1952.3|1951.5|97
1659063000000|2022-07-29 02:50:00|1951.8|1951|1951.8|1951|1951.8|1951|1951.3|1950.5|176
1659063300000|2022-07-29 02:55:00|1951.3|1950.5|1951.3|1950.5|1951.8|1951|1951.3|1950.5|84
1659063600000|2022-07-29 03:00:00|1950.8|1950|1950.8|1950|1951.3|1950.5|1950.5|1949.7|132
1659063900000|2022-07-29 03:05:00|1950.3|1949.5|1948.8|1948|1950.3|1949.5|1948.8|1948|447
1659064200000|2022-07-29 03:10:00|1948.3|1947.5|1946.8|1946|1948.3|1947.5|1946.3|1945.5|340
1659064500000|2022-07-29 03:15:00|1946.5|1945.7|1946.8|1946|1947.8|1947|1946.3|1945.5|173
1659064800000|2022-07-29 03:20:00|1946.3|1945.5|1945.8|1945|1946.3|1945.5|1945.3|1944.5|298
1659065100000|2022-07-29 03:25:00|1945.3|1944.5|1946.3|1945.5|1946.3|1945.5|1945.3|1944.5|352
1659065400000|2022-07-29 03:30:00|1945.8|1945|1942.8|1942|1946.3|1945.5|1942.3|1941.5|1167
1659065700000|2022-07-29 03:35:00|1943.3|1942.5|1943.8|1943|1944.3|1943.5|1941.8|1941|536
1659066000000|2022-07-29 03:40:00|1943.3|1942.5|1942.3|1941.5|1943.8|1943|1941.3|1940.5|446
1659066300000|2022-07-29 03:45:00|1942.8|1942|1941.3|1940.5|1943.3|1942.5|1941.3|1940.5|706
1659066600000|2022-07-29 03:50:00|1940.8|1940|1939.8|1939|1941.3|1940.5|1939.3|1938.5|628
1659066900000|2022-07-29 03:55:00|1939.3|1938.5|1939.8|1939|1940.3|1939.5|1938.8|1938|529
1659067200000|2022-07-29 04:00:00|1939.3|1938.5|1939.8|1939|1939.8|1939|1938.8|1938|428
1659067500000|2022-07-29 04:05:00|1939.3|1938.5|1939.3|1938.5|1939.8|1939|1938.3|1937.5|451
1659067800000|2022-07-29 04:10:00|1939.8|1939|1938.3|1937.5|1939.8|1939|1937.8|1937|368
1659068100000|2022-07-29 04:15:00|1938.8|1938|1936.8|1936|1938.8|1938|1936.8|1936|853
1659068400000|2022-07-29 04:20:00|1937.3|1936.5|1939.8|1939|1940.3|1939.5|1937.3|1936.5|495
1659068700000|2022-07-29 04:25:00|1939.3|1938.5|1938.8|1938|1939.3|1938.5|1938.3|1937.5|431
1659069000000|2022-07-29 04:30:00|1938.3|1937.5|1936.8|1936|1938.3|1937.5|1936.8|1936|546
1659069300000|2022-07-29 04:35:00|1936.3|1935.5|1936.8|1936|1936.8|1936|1936.3|1935.5|441
1659069600000|2022-07-29 04:40:00|1936.3|1935.5|1936.3|1935.5|1936.8|1936|1936.3|1935.5|652
1659069900000|2022-07-29 04:45:00|1936.8|1936|1936.3|1935.5|1936.8|1936|1935.8|1935|463
1659070200000|2022-07-29 04:50:00|1935.8|1935|1936.3|1935.5|1936.3|1935.5|1935.8|1935|530
1659070500000|2022-07-29 04:55:00|1935.8|1935|1935.8|1935|1936.3|1935.5|1935.3|1934.5|641
1659070800000|2022-07-29 05:00:00|1935.5|1934.7|1936.8|1936|1936.8|1936|1934.8|1934|629
1659071100000|2022-07-29 05:05:00|1936.3|1935.5|1936.8|1936|1937.3|1936.5|1935.8|1935|675
1659071400000|2022-07-29 05:10:00|1936.3|1935.5|1936.3|1935.5|1936.8|1936|1935.8|1935|653
1659071700000|2022-07-29 05:15:00|1935.8|1935|1936.8|1936|1937.3|1936.5|1935.8|1935|538
1659072000000|2022-07-29 05:20:00|1936.3|1935.5|1935.8|1935|1936.8|1936|1934.8|1934|826
1659072300000|2022-07-29 05:25:00|1935.3|1934.5|1937.3|1936.5|1937.8|1937|1935.3|1934.5|685
1659072600000|2022-07-29 05:30:00|1936.8|1936|1937.3|1936.5|1938.3|1937.5|1936.8|1936|845
1659072900000|2022-07-29 05:35:00|1936.8|1936|1937.3|1936.5|1938.3|1937.5|1936.8|1936|904
1659073200000|2022-07-29 05:40:00|1936.8|1936|1937.8|1937|1937.8|1937|1936.3|1935.5|700
1659073500000|2022-07-29 05:45:00|1937.3|1936.5|1938.8|1938|1939.3|1938.5|1937.3|1936.5|1096
1659073800000|2022-07-29 05:50:00|1938.3|1937.5|1937.8|1937|1939.3|1938.5|1937.3|1936.5|1871
1659074100000|2022-07-29 05:55:00|1937.3|1936.5|1940.3|1939.5|1940.3|1939.5|1936.8|1936|7203
1659074400000|2022-07-29 06:00:00|1940.8|1940|1940.8|1940|1941.8|1941|1939.3|1938.5|4755
1659074700000|2022-07-29 06:05:00|1941|1940.2|1940|1938|1941.8|1941|1939.3|1937.9|1341
1659075000000|2022-07-29 06:10:00|1940.1|1938.1|1938.5|1936.5|1941|1939|1938.4|1936.4|6
1659075300000|2022-07-29 06:15:00|1938.7|1936.7|1939.7|1937.7|1939.8|1937.8|1938.5|1936.5|345
1659075600000|2022-07-29 06:20:00|1939.8|1937.8|1939.9|1937.9|1940.1|1938.1|1939|1937|0
1659075900000|2022-07-29 06:25:00|1940|1938|1939.8|1937.8|1940.3|1938.3|1939.6|1937.6|0
1659076200000|2022-07-29 06:30:00|1939.9|1937.9|1940|1938|1940.2|1938.2|1939.5|1937.5|0
1659076500000|2022-07-29 06:35:00|1940.1|1938.1|1939.9|1937.9|1940.3|1938.3|1939.6|1937.6|0
1659076800000|2022-07-29 06:40:00|1940|1938|1939.4|1937.4|1940.6|1938.6|1939.4|1937.4|0
1659077100000|2022-07-29 06:45:00|1939.6|1937.6|1939.9|1937.9|1940.3|1938.3|1939.3|1937.3|0
1659077400000|2022-07-29 06:50:00|1939.7|1937.7|1939.9|1937.9|1940.3|1938.3|1939.4|1937.4|0
1659077700000|2022-07-29 06:55:00|1940.2|1938.2|1939.9|1937.9|1940.2|1938.2|1939.3|1937.3|0
1659078000000|2022-07-29 07:00:00|1939.6|1937.6|1939.7|1937.7|1940.4|1938.4|1938.9|1936.9|0
1659078300000|2022-07-29 07:05:00|1939.5|1937.5|1940.5|1938.5|1941.4|1939.4|1938.9|1936.9|0
1659078600000|2022-07-29 07:10:00|1940.2|1938.2|1940.7|1938.7|1941.9|1939.9|1940.2|1938.2|0
1659078900000|2022-07-29 07:15:00|1940.9|1938.9|1942.7|1940.7|1942.7|1940.7|1940.4|1938.4|0
1659079200000|2022-07-29 07:20:00|1942.6|1940.6|1942.7|1940.7|1943.4|1941.4|1942.1|1940.1|0
1659079500000|2022-07-29 07:25:00|1943|1941|1941.5|1939.5|1943|1941|1941.2|1939.2|0
1659079800000|2022-07-29 07:30:00|1941.3|1939.3|1940|1938.8|1941.5|1940.3|1939.5|1938.3|507
1659080100000|2022-07-29 07:35:00|1941|1939.8|1940.5|1939.3|1941|1939.8|1940|1938.8|246
1659080400000|2022-07-29 07:40:00|1940.2|1939|1942|1940.8|1942|1940.8|1940.2|1939|158
1659080700000|2022-07-29 07:45:00|1941.5|1940.3|1940.5|1939.3|1941.5|1940.3|1940|1938.8|120
1659081000000|2022-07-29 07:50:00|1940|1938.8|1940.5|1939.3|1940.5|1939.3|1940|1938.8|27
1659081300000|2022-07-29 07:55:00|1941|1939.8|1941.7|1940.5|1942|1940.8|1941|1939.8|238
1659081600000|2022-07-29 08:00:00|1942|1940.8|1942|1940.8|1942.5|1941.3|1941.2|1940|107
1659081900000|2022-07-29 08:05:00|1942.2|1941|1943.5|1942.3|1944|1942.8|1942.2|1941|139
1659082200000|2022-07-29 08:10:00|1944|1942.8|1943.5|1942.3|1944.5|1943.3|1943.5|1942.3|130
1659082500000|2022-07-29 08:15:00|1943.7|1942.5|1943.5|1942.3|1944.5|1943.3|1943.5|1942.3|67
1659082800000|2022-07-29 08:20:00|1943|1941.8|1942|1940.8|1943.5|1942.3|1942|1940.8|34
1659083100000|2022-07-29 08:25:00|1942.2|1941|1942.5|1941.3|1942.7|1941.5|1942|1940.8|60
1659083400000|2022-07-29 08:30:00|1942.7|1941.5|1943|1941.8|1943|1941.8|1942.5|1941.3|40
1659083700000|2022-07-29 08:35:00|1942.7|1941.5|1942.5|1941.3|1943.5|1942.3|1942.5|1941.3|101
1659084000000|2022-07-29 08:40:00|1942.7|1941.5|1942.5|1941.3|1944|1942.8|1942|1940.8|199
1659084300000|2022-07-29 08:45:00|1942.7|1941.5|1941|1939.8|1943|1941.8|1941|1939.8|85
1659084600000|2022-07-29 08:50:00|1941.2|1940|1942|1940.8|1942.5|1941.3|1941|1939.8|28
1659084900000|2022-07-29 08:55:00|1942.5|1941.3|1942.2|1941|1942.7|1941.5|1942|1940.8|17
1659085200000|2022-07-29 09:00:00|1942|1940.8|1943|1941.8|1943|1941.8|1941.5|1940.3|51
1659085500000|2022-07-29 09:05:00|1942.5|1941.3|1942.5|1941.3|1943|1941.8|1942|1940.8|33
1659085800000|2022-07-29 09:10:00|1942.2|1941|1943.2|1942|1943.5|1942.3|1942|1940.8|64
1659086100000|2022-07-29 09:15:00|1943.5|1942.3|1942.5|1941.3|1943.5|1942.3|1942.5|1941.3|17
1659086400000|2022-07-29 09:20:00|1942.2|1941|1942.5|1941.3|1943|1941.8|1942|1940.8|77
1659086700000|2022-07-29 09:25:00|1943|1941.8|1943|1941.8|1943|1941.8|1942.5|1941.3|41
1659087000000|2022-07-29 09:30:00|1943.5|1942.3|1944.5|1943.3|1944.5|1943.3|1943|1941.8|94
1659087300000|2022-07-29 09:35:00|1944.2|1943|1944|1942.8|1944.5|1943.3|1944|1942.8|23
1659087600000|2022-07-29 09:40:00|1943.7|1942.5|1944|1942.8|1944|1942.8|1943.7|1942.5|12
1659087900000|2022-07-29 09:45:00|1943.7|1942.5|1944|1942.8|1944.5|1943.3|1943.5|1942.3|49
1659088200000|2022-07-29 09:50:00|1944.2|1943|1945|1943.8|1945|1943.8|1944|1942.8|56
1659088500000|2022-07-29 09:55:00|1944.7|1943.5|1945|1943.8|1945.5|1944.3|1944.5|1943.3|69
1659088800000|2022-07-29 10:00:00|1945.5|1944.3|1944|1942.8|1945.5|1944.3|1943.5|1942.3|77
1659089100000|2022-07-29 10:05:00|1944.2|1943|1944.5|1943.3|1944.5|1943.3|1944|1942.8|62
1659089400000|2022-07-29 10:10:00|1944|1942.8|1943|1941.8|1944|1942.8|1942.5|1941.3|355
1659089700000|2022-07-29 10:15:00|1942.7|1941.5|1942.5|1941.3|1943|1941.8|1942.5|1941.3|48
1659090000000|2022-07-29 10:20:00|1943|1941.8|1942.5|1941.3|1943|1941.8|1942.2|1941|119
1659090300000|2022-07-29 10:25:00|1943|1941.8|1943|1941.8|1943|1941.8|1943|1941.8|66
1659090600000|2022-07-29 10:30:00|1943.5|1942.3|1943.5|1942.3|1943.5|1942.3|1943|1941.8|87
1659090900000|2022-07-29 10:35:00|1943.7|1942.5|1944.5|1943.3|1944.5|1943.3|1943.5|1942.3|69
1659091200000|2022-07-29 10:40:00|1944|1942.8|1944|1942.8|1944.5|1943.3|1944|1942.8|46
1659091500000|2022-07-29 10:45:00|1944.5|1943.3|1944|1942.8|1944.5|1943.3|1944|1942.8|42
1659091800000|2022-07-29 10:50:00|1944.5|1943.3|1943.5|1942.3|1944.5|1943.3|1943.5|1942.3|59
1659092100000|2022-07-29 10:55:00|1944|1942.8|1944|1942.8|1944|1942.8|1943.5|1942.3|55
1659092400000|2022-07-29 11:00:00|1943.5|1942.3|1943.5|1942.3|1944|1942.8|1943.5|1942.3|106
1659092700000|2022-07-29 11:05:00|1943|1941.8|1942.5|1941.3|1943|1941.8|1942.5|1941.3|72
1659093000000|2022-07-29 11:10:00|1943|1941.8|1942.5|1941.3|1943|1941.8|1942.5|1941.3|33
1659093300000|2022-07-29 11:15:00|1943|1941.8|1943.5|1942.3|1943.5|1942.3|1942.5|1941.3|48
1659093600000|2022-07-29 11:20:00|1944|1942.8|1944|1942.8|1944|1942.8|1943|1941.8|59
1659093900000|2022-07-29 11:25:00|1943.5|1942.3|1943.7|1942.5|1944|1942.8|1943.5|1942.3|31
1659094200000|2022-07-29 11:30:00|1943.5|1942.3|1944|1942.8|1944.5|1943.3|1943.5|1942.3|21
1659094500000|2022-07-29 11:35:00|1943.7|1942.5|1944|1942.8|1944.5|1943.3|1943.5|1942.3|35
1659094800000|2022-07-29 11:40:00|1943.7|1942.5|1944|1942.8|1944.2|1943|1943.5|1942.3|50
1659095100000|2022-07-29 11:45:00|1944.2|1943|1944|1942.8|1944.5|1943.3|1944|1942.8|34
1659095400000|2022-07-29 11:50:00|1943.7|1942.5|1944|1942.8|1944.5|1943.3|1943.5|1942.3|90
1659095700000|2022-07-29 11:55:00|1943.5|1942.3|1945|1943.8|1945|1943.8|1943.5|1942.3|132
1659096000000|2022-07-29 12:00:00|1945.5|1944.3|1946.5|1945.3|1946.5|1945.3|1945|1943.8|129
1659096300000|2022-07-29 12:05:00|1946.2|1945|1945|1943.8|1947|1945.8|1945|1943.8|401
1659096600000|2022-07-29 12:10:00|1945.5|1944.3|1945.5|1944.3|1945.5|1944.3|1945|1943.8|130
1659096900000|2022-07-29 12:15:00|1945|1943.8|1945.5|1944.3|1945.5|1944.3|1945|1943.8|98
1659097200000|2022-07-29 12:20:00|1945.2|1944|1945.5|1944.3|1945.5|1944.3|1945|1943.8|36
1659097500000|2022-07-29 12:25:00|1946|1944.8|1944.5|1943.3|1946|1944.8|1944.2|1943|72
1659097800000|2022-07-29 12:30:00|1944.7|1943.5|1944.5|1943.3|1947|1945.8|1943.5|1942.3|263
1659098100000|2022-07-29 12:35:00|1944.7|1943.5|1944|1942.8|1945.5|1944.3|1943.7|1942.5|60
1659098400000|2022-07-29 12:40:00|1944.5|1943.3|1944.5|1943.3|1945|1943.8|1943.5|1942.3|106
1659098700000|2022-07-29 12:45:00|1945|1943.8|1944.5|1943.3|1945|1943.8|1944.5|1943.3|48
1659099000000|2022-07-29 12:50:00|1945|1943.8|1946|1944.8|1946|1944.8|1945|1943.8|40
1659099300000|2022-07-29 12:55:00|1945.7|1944.5|1946|1944.8|1946|1944.8|1945.5|1944.3|71
1659099600000|2022-07-29 13:00:00|1945.5|1944.3|1943.5|1942.3|1945.5|1944.3|1943|1941.8|85
1659099900000|2022-07-29 13:05:00|1943.7|1942.5|1944.5|1943.3|1944.5|1943.3|1943.5|1942.3|112
1659100200000|2022-07-29 13:10:00|1945|1943.8|1944.5|1943.3|1945|1943.8|1944|1942.8|216
1659100500000|2022-07-29 13:15:00|1944|1942.8|1944.5|1943.3|1945|1943.8|1944|1942.8|82
1659100800000|2022-07-29 13:20:00|1944.7|1943.5|1944.5|1943.3|1945|1943.8|1944|1942.8|173
1659101100000|2022-07-29 13:25:00|1944|1942.8|1944.5|1943.3|1944.5|1943.3|1943.5|1942.3|389
1659101400000|2022-07-29 13:30:00|1945|1943.8|1942.5|1941.3|1946|1944.8|1942.5|1941.3|487
1659101700000|2022-07-29 13:35:00|1942.2|1941|1943.5|1942.3|1943.5|1942.3|1942.2|1941|209
1659102000000|2022-07-29 13:40:00|1943.7|1942.5|1945|1943.8|1946.5|1945.3|1943.7|1942.5|179
1659102300000|2022-07-29 13:45:00|1945.2|1944|1945|1943.8|1946.5|1945.3|1945|1943.8|149
1659102600000|2022-07-29 13:50:00|1945.2|1944|1945.5|1944.3|1946|1944.8|1945|1943.8|68
1659102900000|2022-07-29 13:55:00|1945|1943.8|1945.5|1944.3|1946.5|1945.3|1945|1943.8|116
1659103200000|2022-07-29 14:00:00|1945.2|1944|1946.5|1945.3|1947.5|1946.3|1945|1943.8|171
1659103500000|2022-07-29 14:05:00|1947|1945.8|1945|1943.8|1948|1946.8|1945|1943.8|138
1659103800000|2022-07-29 14:10:00|1945.5|1944.3|1944.5|1943.3|1946|1944.8|1944.5|1943.3|103
1659104100000|2022-07-29 14:15:00|1945|1943.8|1945|1943.8|1945.5|1944.3|1944|1942.8|92
1659104400000|2022-07-29 14:20:00|1944.5|1943.3|1946.7|1945.5|1947|1945.8|1944.5|1943.3|128
1659104700000|2022-07-29 14:25:00|1946.5|1945.3|1947|1945.8|1948.5|1947.3|1946.5|1945.3|337
1659105000000|2022-07-29 14:30:00|1947.2|1946|1945|1943.8|1947.5|1946.3|1944.5|1943.3|133
1659105300000|2022-07-29 14:35:00|1945.2|1944|1946|1944.8|1946|1944.8|1945|1943.8|122
1659105600000|2022-07-29 14:40:00|1946.2|1945|1949|1947.8|1949|1947.8|1946|1944.8|165
1659105900000|2022-07-29 14:45:00|1948.5|1947.3|1948|1946.8|1949|1947.8|1948|1946.8|137
1659106200000|2022-07-29 14:50:00|1947.5|1946.3|1948.5|1947.3|1948.5|1947.3|1947.5|1946.3|68
1659106500000|2022-07-29 14:55:00|1948.2|1947|1945|1943.8|1948.5|1947.3|1945|1943.8|170
1659106800000|2022-07-29 15:00:00|1945.2|1944|1944|1942.8|1945.5|1944.3|1943.5|1942.3|164
1659107100000|2022-07-29 15:05:00|1943.5|1942.3|1945|1943.8|1945.5|1944.3|1943.5|1942.3|157
1659107400000|2022-07-29 15:10:00|1944.5|1943.3|1944.5|1943.3|1945|1943.8|1944|1942.8|99
1659107700000|2022-07-29 15:15:00|1944|1942.8|1944.5|1943.3|1944.5|1943.3|1942.5|1941.3|109
1659108000000|2022-07-29 15:20:00|1944.2|1943|1943.5|1942.3|1944.5|1943.3|1943|1941.8|159
1659108300000|2022-07-29 15:25:00|1943|1941.8|1943|1941.8|1944|1942.8|1942|1940.8|115
1659108600000|2022-07-29 15:30:00|1942|1940.8|1941|1939.8|1943|1941.8|1940.5|1939.3|418
1659108900000|2022-07-29 15:35:00|1941.5|1940.3|1942|1940.8|1942|1940.8|1941|1939.8|435
1659109200000|2022-07-29 15:40:00|1941.7|1940.5|1943.5|1942.3|1943.5|1942.3|1941.5|1940.3|182
1659109500000|2022-07-29 15:45:00|1943|1941.8|1942|1940.8|1943.5|1942.3|1942|1940.8|89
1659109800000|2022-07-29 15:50:00|1941.7|1940.5|1942|1940.8|1942.5|1941.3|1941.5|1940.3|52
1659110100000|2022-07-29 15:55:00|1942.2|1941|1942|1940.8|1942.2|1941|1941.5|1940.3|64
1659110400000|2022-07-29 16:00:00|1942.5|1941.3|1942|1940.8|1943|1941.8|1942|1940.8|53
1659110700000|2022-07-29 16:05:00|1941.5|1940.3|1941|1939.8|1942|1940.8|1940.5|1939.3|23
1659111000000|2022-07-29 16:10:00|1941.5|1940.3|1941.5|1940.3|1942|1940.8|1941|1939.8|16
1659111300000|2022-07-29 16:15:00|1941.7|1940.5|1942.5|1941.3|1943|1941.8|1941.7|1940.5|66
1659111600000|2022-07-29 16:20:00|1943|1941.8|1943|1941.8|1943.5|1942.3|1942.5|1941.3|46
1659111900000|2022-07-29 16:25:00|1942.5|1941.3|1942|1940.8|1943.5|1942.3|1942|1940.8|145
1659112200000|2022-07-29 16:30:00|1942.5|1941.3|1942|1940.8|1942.5|1941.3|1942|1940.8|54
1659112500000|2022-07-29 16:35:00|1941.5|1940.3|1943|1941.8|1943|1941.8|1941.5|1940.3|75
1659112800000|2022-07-29 16:40:00|1942.5|1941.3|1943.5|1942.3|1943.5|1942.3|1942.5|1941.3|9
1659113100000|2022-07-29 16:45:00|1944|1942.8|1944|1942.8|1944.5|1943.3|1943.5|1942.3|28
1659113400000|2022-07-29 16:50:00|1944.5|1943.3|1945|1943.8|1945|1943.8|1944|1942.8|27
1659113700000|2022-07-29 16:55:00|1944.5|1943.3|1944.5|1943.3|1945|1943.8|1944.5|1943.3|25
1659114000000|2022-07-29 17:00:00|1944.7|1943.5|1944.5|1943.3|1944.7|1943.5|1944|1942.8|33
1659114300000|2022-07-29 17:05:00|1944.2|1943|1944.5|1943.3|1944.5|1943.3|1944|1942.8|23
1659114600000|2022-07-29 17:10:00|1945|1943.8|1945|1943.8|1945|1943.8|1944|1942.8|21
1659114900000|2022-07-29 17:15:00|1944.5|1943.3|1945.5|1944.3|1945.5|1944.3|1944.5|1943.3|37
1659115200000|2022-07-29 17:20:00|1945|1943.8|1945|1943.8|1945.5|1944.3|1944.5|1943.3|39
1659115500000|2022-07-29 17:25:00|1945.5|1944.3|1944.5|1943.3|1945.5|1944.3|1944|1942.8|20
1659115800000|2022-07-29 17:30:00|1944.7|1943.5|1944.5|1943.3|1945|1943.8|1944.5|1943.3|13
1659116100000|2022-07-29 17:35:00|1944.7|1943.5|1945|1943.8|1945|1943.8|1944.5|1943.3|12
1659116400000|2022-07-29 17:40:00|1945.2|1944|1945.5|1944.3|1945.5|1944.3|1945|1943.8|18
1659116700000|2022-07-29 17:45:00|1945.2|1944|1945.5|1944.3|1946|1944.8|1945.2|1944|26
1659117000000|2022-07-29 17:50:00|1945.2|1944|1945.5|1944.3|1946|1944.8|1945|1943.8|27
1659117300000|2022-07-29 17:55:00|1945.7|1944.5|1945.5|1944.3|1946|1944.8|1945.5|1944.3|16
1659117600000|2022-07-29 18:00:00|1945|1943.8|1946|1944.8|1946|1944.8|1945|1943.8|70
1659117900000|2022-07-29 18:05:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946.5|1945.3|95
1659118200000|2022-07-29 18:10:00|1947.5|1946.3|1947|1945.8|1947.5|1946.3|1947|1945.8|60
1659118500000|2022-07-29 18:15:00|1946.5|1945.3|1947|1945.8|1947.2|1946|1946.5|1945.3|61
1659118800000|2022-07-29 18:20:00|1947.5|1946.3|1947|1945.8|1947.5|1946.3|1947|1945.8|31
1659119100000|2022-07-29 18:25:00|1946.5|1945.3|1947.5|1946.3|1947.5|1946.3|1946.5|1945.3|43
1659119400000|2022-07-29 18:30:00|1947|1945.8|1947.5|1946.3|1947.5|1946.3|1947|1945.8|38
1659119700000|2022-07-29 18:35:00|1948|1946.8|1948|1946.8|1948.5|1947.3|1947.5|1946.3|92
1659120000000|2022-07-29 18:40:00|1947.5|1946.3|1947|1945.8|1948|1946.8|1947|1945.8|41
1659120300000|2022-07-29 18:45:00|1947.5|1946.3|1947|1945.8|1947.5|1946.3|1947|1945.8|43
1659120600000|2022-07-29 18:50:00|1947.5|1946.3|1947.5|1946.3|1948|1946.8|1947.5|1946.3|59
1659120900000|2022-07-29 18:55:00|1948|1946.8|1948|1946.8|1948|1946.8|1947.5|1946.3|24
1659121200000|2022-07-29 19:00:00|1948.2|1947|1949|1947.8|1949|1947.8|1948|1946.8|37
1659121500000|2022-07-29 19:05:00|1948.5|1947.3|1948.2|1947|1949|1947.8|1948.2|1947|75
1659121800000|2022-07-29 19:10:00|1948.5|1947.3|1948.5|1947.3|1948.5|1947.3|1948|1946.8|42
1659122100000|2022-07-29 19:15:00|1949|1947.8|1949|1947.8|1949|1947.8|1948|1946.8|59
1659122400000|2022-07-29 19:20:00|1948.7|1947.5|1948.5|1947.3|1949|1947.8|1948.5|1947.3|32
1659122700000|2022-07-29 19:25:00|1948.7|1947.5|1949|1947.8|1949|1947.8|1948.7|1947.5|6
1659123000000|2022-07-29 19:30:00|1948.5|1947.3|1949.5|1948.3|1949.5|1948.3|1948.5|1947.3|103
1659123300000|2022-07-29 19:35:00|1950|1948.8|1950.5|1949.3|1951|1949.8|1949.7|1948.5|135
1659123600000|2022-07-29 19:40:00|1950.2|1949|1951|1949.8|1951|1949.8|1950|1948.8|39
1659123900000|2022-07-29 19:45:00|1950.5|1949.3|1952|1950.8|1952|1950.8|1950.5|1949.3|117
1659124200000|2022-07-29 19:50:00|1952.5|1951.3|1951.5|1950.3|1952.5|1951.3|1951.5|1950.3|259
1659124500000|2022-07-29 19:55:00|1952|1950.8|1953.2|1952|1953.2|1952|1951.5|1950.3|299
1659124800000|2022-07-29 20:00:00|1953|1951.8|1952.5|1951.3|1953|1951.8|1952.5|1951.3|39
1659125100000|2022-07-29 20:05:00|1952|1950.8|1952|1950.8|1952.5|1951.3|1952|1950.8|46
1659125400000|2022-07-29 20:10:00|1952.5|1951.3|1953|1951.8|1953|1951.8|1952.5|1951.3|102
1659125700000|2022-07-29 20:15:00|||||||||4
1659126000000|2022-07-29 20:20:00|1953.5|1952.3|1953.5|1952.3|1953.7|1952.5|1953|1951.8|101
1659126600000|2022-07-29 20:30:00|||||||||1
1659126900000|2022-07-29 20:35:00|||||||||5
1659127200000|2022-07-29 20:40:00|1953.7|1952.5|1953.5|1952.3|1953.7|1952.5|1953.5|1952.3|30
1659127500000|2022-07-29 20:45:00|1953.2|1952|1953|1951.8|1953.2|1952|1953|1951.8|33
1659127800000|2022-07-29 20:50:00|1953.2|1952|1953.2|1951.2|1953.2|1952|1951.7|1950.5|59
1659128100000|2022-07-29 20:55:00|1953.1|1951.1|1952.5|1950.5|1953.1|1951.1|1952.2|1950.2|0
1659304800000|2022-07-31 22:00:00|1951.4|1949.4|1950.2|1948.2|1951.5|1949.5|1949.5|1947.5|0
1659305100000|2022-07-31 22:05:00|1950.1|1948.1|1949.8|1947.8|1950.4|1948.4|1949.5|1947.5|0
1659305400000|2022-07-31 22:10:00|1950|1948|1949.4|1947.4|1950.5|1948.5|1949.1|1947.1|0
1659305700000|2022-07-31 22:15:00|1949.5|1947.5|1946.7|1944.7|1950.1|1948.1|1946.7|1944.7|0
1659306000000|2022-07-31 22:20:00|1946.4|1944.4|1944.1|1942.1|1946.7|1944.7|1943.9|1941.9|0
1659306300000|2022-07-31 22:25:00|1944.4|1942.4|1945.6|1943.6|1945.7|1943.7|1944.4|1942.4|0
1659306600000|2022-07-31 22:30:00|1945.5|1943.5|1946.5|1944.5|1946.8|1944.8|1945.5|1943.5|0
1659306900000|2022-07-31 22:35:00|1946.4|1944.4|1946.4|1944.4|1946.5|1944.5|1945.5|1943.5|0
1659307200000|2022-07-31 22:40:00|1946.5|1944.5|1945.9|1943.9|1946.6|1944.6|1945.9|1943.9|0
1659307500000|2022-07-31 22:45:00|1946.1|1944.1|1945.8|1943.8|1946.2|1944.2|1945.3|1943.3|0
1659307800000|2022-07-31 22:50:00|1945.9|1943.9|1946|1944|1946.2|1944.2|1945.9|1943.9|0
1659308100000|2022-07-31 22:55:00|1945.7|1943.7|1946.5|1944.5|1946.5|1944.5|1945.7|1943.7|0
1659308400000|2022-07-31 23:00:00|1946.4|1944.4|1946.6|1944.6|1946.8|1944.8|1945.9|1943.9|0
1659308700000|2022-07-31 23:05:00|1946.5|1944.5|1947.4|1945.4|1947.4|1945.4|1946.3|1944.3|0
1659309000000|2022-07-31 23:10:00|1947.5|1945.5|1947.8|1945.8|1948.1|1946.1|1947.5|1945.5|0
1659309300000|2022-07-31 23:15:00|1948.1|1946.1|1948.5|1946.5|1948.7|1946.7|1947.9|1945.9|0
1659309600000|2022-07-31 23:20:00|1948.7|1946.7|1948.4|1946.4|1948.9|1946.9|1947.9|1945.9|0
1659309900000|2022-07-31 23:25:00|1948.2|1946.2|1948.5|1946.5|1948.7|1946.7|1947.7|1945.7|0
1659310200000|2022-07-31 23:30:00|1948.7|1946.7|1949.9|1947.9|1950.2|1948.2|1948.5|1946.5|0
1659310500000|2022-07-31 23:35:00|1950|1948|1949.4|1947.4|1950.4|1948.4|1949.2|1947.2|0
1659310800000|2022-07-31 23:40:00|1949.2|1947.2|1950|1948|1950.9|1948.9|1949.2|1947.2|0
1659311100000|2022-07-31 23:45:00|1950.1|1948.1|1948|1946.8|1953|1951.8|1947.5|1946.3|1470
1659311400000|2022-07-31 23:50:00|1948.5|1947.3|1946.5|1945.3|1949|1947.8|1946.5|1945.3|248
1659311700000|2022-07-31 23:55:00|1946|1944.8|1943|1941.8|1946|1944.8|1943|1941.8|623
1659312000000|2022-08-01 00:00:00|1942.8|1942|1938.8|1938|1942.8|1942|1937.3|1936.5|2616
1659312300000|2022-08-01 00:05:00|1939.3|1938.5|1942.8|1942|1943.3|1942.5|1938.3|1937.5|1243
1659312600000|2022-08-01 00:10:00|1942.3|1941.5|1941.3|1940.5|1942.8|1942|1940.8|1940|998
1659312900000|2022-08-01 00:15:00|1941.8|1941|1946.3|1945.5|1946.3|1945.5|1941.8|1941|1068
1659313200000|2022-08-01 00:20:00|1945.8|1945|1945.3|1944.5|1947.3|1946.5|1944.8|1944|840
1659313500000|2022-08-01 00:25:00|1945.5|1944.7|1946.8|1946|1947.8|1947|1944.8|1944|641
1659313800000|2022-08-01 00:30:00|1947.3|1946.5|1945.3|1944.5|1947.3|1946.5|1944.3|1943.5|780
1659314100000|2022-08-01 00:35:00|1944.8|1944|1943.8|1943|1946.3|1945.5|1943.8|1943|689
1659314400000|2022-08-01 00:40:00|1943.3|1942.5|1947.8|1947|1947.8|1947|1943.3|1942.5|683
1659314700000|2022-08-01 00:45:00|1948.3|1947.5|1948.8|1948|1949.3|1948.5|1947.8|1947|601
1659315000000|2022-08-01 00:50:00|1949.3|1948.5|1949.3|1948.5|1949.8|1949|1948.3|1947.5|468
1659315300000|2022-08-01 00:55:00|1949.8|1949|1949.8|1949|1950.3|1949.5|1948.3|1947.5|452
1659315600000|2022-08-01 01:00:00|1950.3|1949.5|1948.3|1947.5|1950.8|1950|1948.3|1947.5|856
1659315900000|2022-08-01 01:05:00|1948.8|1948|1947.8|1947|1948.8|1948|1946.8|1946|625
1659316200000|2022-08-01 01:10:00|1948.3|1947.5|1947.8|1947|1948.3|1947.5|1946.3|1945.5|676
1659316500000|2022-08-01 01:15:00|1947.3|1946.5|1948.3|1947.5|1948.8|1948|1945.3|1944.5|840
1659316800000|2022-08-01 01:20:00|1947.8|1947|1948.8|1948|1949.3|1948.5|1947.8|1947|359
1659317100000|2022-08-01 01:25:00|1949.3|1948.5|1949.8|1949|1949.8|1949|1948.3|1947.5|349
1659317400000|2022-08-01 01:30:00|1949.3|1948.5|1950.8|1950|1951.3|1950.5|1948.8|1948|534
1659317700000|2022-08-01 01:35:00|1951.3|1950.5|1951.3|1950.5|1951.3|1950.5|1950.3|1949.5|521
1659318000000|2022-08-01 01:40:00|1951.8|1951|1950.3|1949.5|1951.8|1951|1949.8|1949|495
1659318300000|2022-08-01 01:45:00|1949.8|1949|1948.8|1948|1949.8|1949|1948.8|1948|470
1659318600000|2022-08-01 01:50:00|1949.3|1948.5|1950.8|1950|1951.3|1950.5|1949.3|1948.5|373
1659318900000|2022-08-01 01:55:00|1951.3|1950.5|1951.3|1950.5|1951.8|1951|1950.8|1950|528
1659319200000|2022-08-01 02:00:00|1950.8|1950|1950.3|1949.5|1951.3|1950.5|1950.3|1949.5|327
1659319500000|2022-08-01 02:05:00|1950.8|1950|1950.8|1950|1950.8|1950|1949.8|1949|331
1659319800000|2022-08-01 02:10:00|1950.3|1949.5|1951.3|1950.5|1951.3|1950.5|1950.3|1949.5|276
1659320100000|2022-08-01 02:15:00|1950.8|1950|1950.8|1950|1951.3|1950.5|1950.3|1949.5|358
1659320400000|2022-08-01 02:20:00|1951.3|1950.5|1952.3|1951.5|1952.3|1951.5|1951.3|1950.5|387
1659320700000|2022-08-01 02:25:00|1951.8|1951|1952.8|1952|1952.8|1952|1951.8|1951|429
1659321000000|2022-08-01 02:30:00|1953.3|1952.5|1952.3|1951.5|1953.3|1952.5|1952.3|1951.5|458
1659321300000|2022-08-01 02:35:00|1951.8|1951|1952.3|1951.5|1952.8|1952|1951.8|1951|253
1659321600000|2022-08-01 02:40:00|1951.8|1951|1951.8|1951|1952.3|1951.5|1951.8|1951|235
1659321900000|2022-08-01 02:45:00|1952.3|1951.5|1952.8|1952|1952.8|1952|1952.3|1951.5|128
1659322200000|2022-08-01 02:50:00|1953.3|1952.5|1953.3|1952.5|1953.3|1952.5|1953.3|1952.5|130
1659322500000|2022-08-01 02:55:00|1953.8|1953|1953.3|1952.5|1953.8|1953|1953.3|1952.5|145
1659322800000|2022-08-01 03:00:00|1953.5|1952.7|1953.3|1952.5|1953.5|1952.7|1953.3|1952.5|202
1659323100000|2022-08-01 03:05:00|1952.8|1952|1952.8|1952|1952.8|1952|1952.3|1951.5|321
1659323400000|2022-08-01 03:10:00|1953.3|1952.5|1954.3|1953.5|1954.3|1953.5|1953.3|1952.5|459
1659323700000|2022-08-01 03:15:00|1954.8|1954|1954.3|1953.5|1954.8|1954|1953.8|1953|494
1659324000000|2022-08-01 03:20:00|1953.8|1953|1954.3|1953.5|1954.8|1954|1953.8|1953|406
1659324300000|2022-08-01 03:25:00|1954.8|1954|1954.8|1954|1954.8|1954|1953.8|1953|888
1659324600000|2022-08-01 03:30:00|1954.3|1953.5|1954.8|1954|1954.8|1954|1953.3|1952.5|1443
1659324900000|2022-08-01 03:35:00|1954.3|1953.5|1956.3|1955.5|1956.3|1955.5|1954.3|1953.5|1021
1659325200000|2022-08-01 03:40:00|1955.8|1955|1956.3|1955.5|1956.3|1955.5|1955.8|1955|390
1659325500000|2022-08-01 03:45:00|1955.8|1955|1955.3|1954.5|1956.3|1955.5|1955.3|1954.5|650
1659325800000|2022-08-01 03:50:00|1954.8|1954|1955.8|1955|1955.8|1955|1954.8|1954|508
1659326100000|2022-08-01 03:55:00|1956.3|1955.5|1955.8|1955|1956.3|1955.5|1955.3|1954.5|753
1659326400000|2022-08-01 04:00:00|1956.3|1955.5|1956.3|1955.5|1956.8|1956|1955.8|1955|486
1659326700000|2022-08-01 04:05:00|1955.8|1955|1956.8|1956|1956.8|1956|1955.8|1955|494
1659327000000|2022-08-01 04:10:00|1957.3|1956.5|1957.3|1956.5|1957.3|1956.5|1957.3|1956.5|475
1659327300000|2022-08-01 04:15:00|1957.8|1957|1957.3|1956.5|1957.8|1957|1956.8|1956|688
1659327600000|2022-08-01 04:20:00|1957.8|1957|1958.3|1957.5|1958.3|1957.5|1957.3|1956.5|416
1659327900000|2022-08-01 04:25:00|1957.8|1957|1959.3|1958.5|1959.3|1958.5|1957.8|1957|949
1659328200000|2022-08-01 04:30:00|1959.5|1958.7|1959.3|1958.5|1959.8|1959|1959.3|1958.5|698
1659328500000|2022-08-01 04:35:00|1959.8|1959|1958.8|1958|1959.8|1959|1958.8|1958|605
1659328800000|2022-08-01 04:40:00|1959.3|1958.5|1959.8|1959|1959.8|1959|1958.8|1958|395
1659329100000|2022-08-01 04:45:00|1959.3|1958.5|1959.3|1958.5|1959.8|1959|1958.8|1958|672
1659329400000|2022-08-01 04:50:00|1958.8|1958|1959.3|1958.5|1959.3|1958.5|1958.8|1958|300
1659329700000|2022-08-01 04:55:00|||||||||136
1659330000000|2022-08-01 05:00:00|1959.8|1959|1959.3|1958.5|1959.8|1959|1959.3|1958.5|1041
1659330300000|2022-08-01 05:05:00|1958.8|1958|1958.3|1957.5|1958.8|1958|1957.8|1957|597
1659330600000|2022-08-01 05:10:00|1957.8|1957|1958.3|1957.5|1958.3|1957.5|1957.8|1957|314
1659330900000|2022-08-01 05:15:00|1957.8|1957|1958.8|1958|1958.8|1958|1957.8|1957|509
1659331200000|2022-08-01 05:20:00|1959.3|1958.5|1958.8|1958|1959.3|1958.5|1958.8|1958|473
1659331500000|2022-08-01 05:25:00|1959.3|1958.5|1959.8|1959|1959.8|1959|1959.3|1958.5|448
1659331800000|2022-08-01 05:30:00|1960.3|1959.5|1959.3|1958.5|1960.3|1959.5|1959.3|1958.5|682
1659332100000|2022-08-01 05:35:00|1959|1958.2|1959.3|1958.5|1959.3|1958.5|1958.8|1958|410
1659332400000|2022-08-01 05:40:00|1958.8|1958|1958.3|1957.5|1958.8|1958|1957.8|1957|797
1659332700000|2022-08-01 05:45:00|1958.8|1958|1958.8|1958|1958.8|1958|1958.3|1957.5|458
1659333000000|2022-08-01 05:50:00|1959.3|1958.5|1959.3|1958.5|1959.3|1958.5|1959.3|1958.5|443
1659333300000|2022-08-01 05:55:00|1959.8|1959|1959.8|1959|1960.8|1960|1959.3|1958.5|2569
1659333600000|2022-08-01 06:00:00|1959.3|1958.5|1959.8|1959|1960.3|1959.5|1958.8|1958|2637
1659333900000|2022-08-01 06:05:00|1960.3|1959.5|1959.9|1957.9|1960.3|1959.5|1959.8|1957.9|524
1659334200000|2022-08-01 06:10:00|1960.2|1958.2|1961.7|1959.7|1961.7|1959.7|1959.8|1957.8|2
1659334500000|2022-08-01 06:15:00|1961.4|1959.4|1961.1|1959.1|1961.7|1959.7|1960.8|1958.8|762
1659334800000|2022-08-01 06:20:00|1960.8|1958.8|1960.1|1958.1|1961.1|1959.1|1960.1|1958.1|0
1659335100000|2022-08-01 06:25:00|1960.3|1958.3|1961.1|1959.1|1961.1|1959.1|1960.1|1958.1|0
1659335400000|2022-08-01 06:30:00|1960.9|1958.9|1961|1959|1961.1|1959.1|1960.5|1958.5|0
1659335700000|2022-08-01 06:35:00|1960.9|1958.9|1960.7|1958.7|1960.9|1958.9|1960.3|1958.3|0
1659336000000|2022-08-01 06:40:00|1960.8|1958.8|1960.7|1958.7|1961.3|1959.3|1960.6|1958.6|0
1659336300000|2022-08-01 06:45:00|1960.8|1958.8|1960.5|1958.5|1960.8|1958.8|1960.4|1958.4|0
1659336600000|2022-08-01 06:50:00|1960.3|1958.3|1960.5|1958.5|1960.5|1958.5|1960.2|1958.2|0
1659336900000|2022-08-01 06:55:00|1960.6|1958.6|1960.2|1958.2|1960.6|1958.6|1960.2|1958.2|0
1659337200000|2022-08-01 07:00:00|1960.7|1958.7|1961.5|1959.5|1961.6|1959.6|1960.6|1958.6|0
1659337500000|2022-08-01 07:05:00|1961.3|1959.3|1961.3|1959.3|1961.8|1959.8|1960.7|1958.7|0
1659337800000|2022-08-01 07:10:00|1961.4|1959.4|1961.5|1959.5|1962|1960|1961.3|1959.3|0
1659338100000|2022-08-01 07:15:00|1961.6|1959.6|1961.3|1959.3|1961.6|1959.6|1960.8|1958.8|0
1659338400000|2022-08-01 07:20:00|1961.6|1959.6|1962.2|1960.2|1962.6|1960.6|1961.3|1959.3|0
1659338700000|2022-08-01 07:25:00|1962.3|1960.3|1961.9|1959.9|1962.5|1960.5|1961.6|1959.6|0
1659339000000|2022-08-01 07:30:00|1962.7|1961.5|1965|1963.8|1965|1963.8|1962.7|1961.5|476
1659339300000|2022-08-01 07:35:00|1965.2|1964|1965.5|1964.3|1966|1964.8|1965|1963.8|265
1659339600000|2022-08-01 07:40:00|1966|1964.8|1966|1964.8|1966|1964.8|1966|1964.8|67
1659339900000|2022-08-01 07:45:00|1965.5|1964.3|1964.5|1963.3|1966|1964.8|1964.5|1963.3|245
1659340200000|2022-08-01 07:50:00|1965|1963.8|1964.5|1963.3|1965|1963.8|1964|1962.8|129
1659340500000|2022-08-01 07:55:00|1964.7|1963.5|1965.5|1964.3|1965.5|1964.3|1964.5|1963.3|196
1659340800000|2022-08-01 08:00:00|1966|1964.8|1967|1965.8|1967|1965.8|1966|1964.8|210
1659341100000|2022-08-01 08:05:00|1967.5|1966.3|1966.5|1965.3|1968|1966.8|1966|1964.8|429
1659341400000|2022-08-01 08:10:00|1966.7|1965.5|1966.5|1965.3|1968|1966.8|1966|1964.8|149
1659341700000|2022-08-01 08:15:00|1967|1965.8|1967|1965.8|1967.5|1966.3|1967|1965.8|115
1659342000000|2022-08-01 08:20:00|1966.5|1965.3|1967|1965.8|1967.5|1966.3|1966.5|1965.3|88
1659342300000|2022-08-01 08:25:00|1967.5|1966.3|1966.5|1965.3|1967.5|1966.3|1966.5|1965.3|136
1659342600000|2022-08-01 08:30:00|1966|1964.8|1966|1964.8|1966.5|1965.3|1966|1964.8|45
1659342900000|2022-08-01 08:35:00|1965.5|1964.3|1965|1963.8|1965.7|1964.5|1965|1963.8|108
1659343200000|2022-08-01 08:40:00|1964.5|1963.3|1963.5|1962.3|1965|1963.8|1963.5|1962.3|128
1659343500000|2022-08-01 08:45:00|1964|1962.8|1963.5|1962.3|1964|1962.8|1963.5|1962.3|67
1659343800000|2022-08-01 08:50:00|1963.2|1962|1963.5|1962.3|1963.5|1962.3|1963.2|1962|82
1659344100000|2022-08-01 08:55:00|1963.2|1962|1963.5|1962.3|1963.5|1962.3|1963.2|1962|73
1659344400000|2022-08-01 09:00:00|1963.2|1962|1963|1961.8|1964|1962.8|1963|1961.8|108
1659344700000|2022-08-01 09:05:00|1963.5|1962.3|1963|1961.8|1963.5|1962.3|1963|1961.8|36
1659345000000|2022-08-01 09:10:00|1963.5|1962.3|1963.5|1962.3|1964|1962.8|1963|1961.8|39
1659345300000|2022-08-01 09:15:00|1963|1961.8|1963.5|1962.3|1963.5|1962.3|1963|1961.8|32
1659345600000|2022-08-01 09:20:00|1963.2|1962|1963|1961.8|1963.5|1962.3|1962.5|1961.3|87
1659345900000|2022-08-01 09:25:00|1962.5|1961.3|1962.5|1961.3|1962.7|1961.5|1962.5|1961.3|40
1659346200000|2022-08-01 09:30:00|1962|1960.8|1963|1961.8|1963|1961.8|1962|1960.8|74
1659346500000|2022-08-01 09:35:00|1962.5|1961.3|1963|1961.8|1963.5|1962.3|1962.5|1961.3|63
1659346800000|2022-08-01 09:40:00|1963.5|1962.3|1962.5|1961.3|1963.5|1962.3|1962.5|1961.3|33
1659347100000|2022-08-01 09:45:00|1962.2|1961|1963|1961.8|1963|1961.8|1962|1960.8|103
1659347400000|2022-08-01 09:50:00|1963.5|1962.3|1963|1961.8|1963.5|1962.3|1963|1961.8|50
1659347700000|2022-08-01 09:55:00|1962.5|1961.3|1962.5|1961.3|1962.5|1961.3|1962.5|1961.3|16
1659348000000|2022-08-01 10:00:00|1962.7|1961.5|1962|1960.8|1963|1961.8|1961.7|1960.5|93
1659348300000|2022-08-01 10:05:00|1962.5|1961.3|1963|1961.8|1963|1961.8|1962|1960.8|61
1659348600000|2022-08-01 10:10:00|1962.5|1961.3|1962.5|1961.3|1963|1961.8|1962.5|1961.3|45
1659348900000|2022-08-01 10:15:00|1963|1961.8|1962.7|1961.5|1963|1961.8|1962.5|1961.3|52
1659349200000|2022-08-01 10:20:00|1962.5|1961.3|1962|1960.8|1962.5|1961.3|1962|1960.8|29
1659349500000|2022-08-01 10:25:00|1962.5|1961.3|1962.5|1961.3|1962.5|1961.3|1962.5|1961.3|20
1659349800000|2022-08-01 10:30:00|1962|1960.8|1962.5|1961.3|1962.5|1961.3|1962|1960.8|75
1659350100000|2022-08-01 10:35:00|1962.2|1961|1962|1960.8|1962.5|1961.3|1962|1960.8|9
1659350400000|2022-08-01 10:40:00|||||||||57
1659350700000|2022-08-01 10:45:00|||||||||22
1659351000000|2022-08-01 10:50:00|1962.5|1961.3|1962.5|1961.3|1962.5|1961.3|1962|1960.8|42
1659351300000|2022-08-01 10:55:00|||||||||14
1659351600000|2022-08-01 11:00:00|1962.7|1961.5|1962.5|1961.3|1962.7|1961.5|1962|1960.8|65
1659351900000|2022-08-01 11:05:00|1962|1960.8|1962|1960.8|1962.5|1961.3|1962|1960.8|62
1659352200000|2022-08-01 11:10:00|1962.5|1961.3|1962.5|1961.3|1963|1961.8|1962.5|1961.3|51
1659352500000|2022-08-01 11:15:00|1963|1961.8|1963|1961.8|1963.5|1962.3|1962.5|1961.3|81
1659352800000|2022-08-01 11:20:00|1963.5|1962.3|1963.5|1962.3|1964|1962.8|1963.5|1962.3|37
1659353100000|2022-08-01 11:25:00|1964|1962.8|1964|1962.8|1964.5|1963.3|1964|1962.8|66
1659353400000|2022-08-01 11:30:00|1963.5|1962.3|1963|1961.8|1963.5|1962.3|1962.5|1961.3|48
1659353700000|2022-08-01 11:35:00|1962.7|1961.5|1963|1961.8|1963|1961.8|1962.5|1961.3|90
1659354000000|2022-08-01 11:40:00|1963.5|1962.3|1964|1962.8|1965|1963.8|1963.5|1962.3|144
1659354300000|2022-08-01 11:45:00|1964.2|1963|1964.5|1963.3|1965|1963.8|1964|1962.8|66
1659354600000|2022-08-01 11:50:00|1964.2|1963|1964|1962.8|1964.5|1963.3|1964|1962.8|10
1659354900000|2022-08-01 11:55:00|1963.5|1962.3|1963|1961.8|1963.5|1962.3|1963|1961.8|50
1659355200000|2022-08-01 12:00:00|1962.5|1961.3|1962.5|1961.3|1963.5|1962.3|1962.5|1961.3|63
1659355500000|2022-08-01 12:05:00|1962|1960.8|1961.5|1960.3|1962.5|1961.3|1961.5|1960.3|71
1659355800000|2022-08-01 12:10:00|1961.7|1960.5|1961|1959.8|1961.7|1960.5|1961|1959.8|111
1659356100000|2022-08-01 12:15:00|1961.5|1960.3|1961|1959.8|1961.5|1960.3|1960.5|1959.3|147
1659356400000|2022-08-01 12:20:00|1960.5|1959.3|1960.5|1959.3|1961|1959.8|1960.5|1959.3|110
1659356700000|2022-08-01 12:25:00|1960|1958.8|1959.5|1958.3|1960|1958.8|1959.5|1958.3|55
1659357000000|2022-08-01 12:30:00|1960|1958.8|1959.5|1958.3|1960|1958.8|1959.5|1958.3|77
1659357300000|2022-08-01 12:35:00|1959|1957.8|1959|1957.8|1959.5|1958.3|1959|1957.8|75
1659357600000|2022-08-01 12:40:00|1959.5|1958.3|1959.5|1958.3|1959.5|1958.3|1959|1957.8|27
1659357900000|2022-08-01 12:45:00|1959|1957.8|1957|1955.8|1959|1957.8|1957|1955.8|200
1659358200000|2022-08-01 12:50:00|1957.5|1956.3|1954|1952.8|1957.5|1956.3|1954|1952.8|189
1659358500000|2022-08-01 12:55:00|1953.5|1952.3|1953.5|1952.3|1955|1953.8|1953.5|1952.3|255
1659358800000|2022-08-01 13:00:00|1953|1951.8|1951|1949.8|1953.5|1952.3|1950|1948.8|249
1659359100000|2022-08-01 13:05:00|1951.5|1950.3|1953|1951.8|1953.2|1952|1951|1949.8|301
1659359400000|2022-08-01 13:10:00|1952.5|1951.3|1953|1951.8|1953.5|1952.3|1952.5|1951.3|193
1659359700000|2022-08-01 13:15:00|1953.5|1952.3|1951.5|1950.3|1953.5|1952.3|1951.5|1950.3|223
1659360000000|2022-08-01 13:20:00|1951.2|1950|1952.5|1951.3|1953|1951.8|1950|1948.8|346
1659360300000|2022-08-01 13:25:00|1952|1950.8|1953|1951.8|1953|1951.8|1952|1950.8|208
1659360600000|2022-08-01 13:30:00|1952.5|1951.3|1951|1949.8|1953|1951.8|1948.5|1947.3|570
1659360900000|2022-08-01 13:35:00|1951.5|1950.3|1950.5|1949.3|1952|1950.8|1949.5|1948.3|242
1659361200000|2022-08-01 13:40:00|1950.7|1949.5|1952.5|1951.3|1953|1951.8|1950.5|1949.3|242
1659361500000|2022-08-01 13:45:00|1952.7|1951.5|1954|1952.8|1954.5|1953.3|1952|1950.8|179
1659361800000|2022-08-01 13:50:00|1954.2|1953|1956|1954.8|1957|1955.8|1954|1952.8|190
1659362100000|2022-08-01 13:55:00|1956.2|1955|1955.5|1954.3|1957|1955.8|1955.5|1954.3|99
1659362400000|2022-08-01 14:00:00|1955|1953.8|1958|1956.8|1959|1957.8|1954.5|1953.3|596
1659362700000|2022-08-01 14:05:00|1958.2|1957|1959.5|1958.3|1961.5|1960.3|1958.2|1957|351
1659363000000|2022-08-01 14:10:00|1959|1957.8|1959.5|1958.3|1960.5|1959.3|1959|1957.8|159
1659363300000|2022-08-01 14:15:00|1959.7|1958.5|1957|1955.8|1959.7|1958.5|1957|1955.8|134
1659363600000|2022-08-01 14:20:00|1956.7|1955.5|1957.5|1956.3|1958|1956.8|1956|1954.8|226
1659363900000|2022-08-01 14:25:00|1957|1955.8|1955|1953.8|1957.5|1956.3|1954.5|1953.3|162
1659364200000|2022-08-01 14:30:00|1955.2|1954|1956.5|1955.3|1957.5|1956.3|1955.2|1954|124
1659364500000|2022-08-01 14:35:00|1956|1954.8|1958.5|1957.3|1958.5|1957.3|1956|1954.8|279
1659364800000|2022-08-01 14:40:00|1959|1957.8|1959.5|1958.3|1959.5|1958.3|1958.5|1957.3|115
1659365100000|2022-08-01 14:45:00|1960|1958.8|1961|1959.8|1961.5|1960.3|1959|1957.8|315
1659365400000|2022-08-01 14:50:00|1961.5|1960.3|1961.5|1960.3|1962.5|1961.3|1961.2|1960|344
1659365700000|2022-08-01 14:55:00|1961|1959.8|1961.5|1960.3|1962|1960.8|1961|1959.8|138
1659366000000|2022-08-01 15:00:00|1961.7|1960.5|1961|1959.8|1962|1960.8|1960.5|1959.3|168
1659366300000|2022-08-01 15:05:00|1960.5|1959.3|1959.5|1958.3|1960.5|1959.3|1959|1957.8|126
1659366600000|2022-08-01 15:10:00|1959|1957.8|1959|1957.8|1959.5|1958.3|1958.5|1957.3|159
1659366900000|2022-08-01 15:15:00|1958.7|1957.5|1956.5|1955.3|1959|1957.8|1956.5|1955.3|152
1659367200000|2022-08-01 15:20:00|1956.7|1955.5|1958.7|1957.5|1959|1957.8|1956.7|1955.5|188
1659367500000|2022-08-01 15:25:00|1958.5|1957.3|1958|1956.8|1959|1957.8|1957|1955.8|275
1659367800000|2022-08-01 15:30:00|1957.5|1956.3|1956|1954.8|1958|1956.8|1955.5|1954.3|170
1659368100000|2022-08-01 15:35:00|1956.5|1955.3|1956.5|1955.3|1957|1955.8|1955.5|1954.3|217
1659368400000|2022-08-01 15:40:00|1956.7|1955.5|1958|1956.8|1958|1956.8|1956.5|1955.3|24
1659368700000|2022-08-01 15:45:00|1957.7|1956.5|1959|1957.8|1959|1957.8|1957.5|1956.3|36
1659369000000|2022-08-01 15:50:00|1959.2|1958|1958|1956.8|1959.2|1958|1957.7|1956.5|64
1659369300000|2022-08-01 15:55:00|1957.5|1956.3|1957.5|1956.3|1957.7|1956.5|1957|1955.8|60
1659369600000|2022-08-01 16:00:00|1957.2|1956|1956.5|1955.3|1957.5|1956.3|1956.5|1955.3|37
1659369900000|2022-08-01 16:05:00|1956.7|1955.5|1955.5|1954.3|1957|1955.8|1955.5|1954.3|63
1659370200000|2022-08-01 16:10:00|1956|1954.8|1954.7|1953.5|1956|1954.8|1954|1952.8|109
1659370500000|2022-08-01 16:15:00|1955|1953.8|1955|1953.8|1955.5|1954.3|1954.2|1953|63
1659370800000|2022-08-01 16:20:00|1955.5|1954.3|1956|1954.8|1956.5|1955.3|1955|1953.8|28
1659371100000|2022-08-01 16:25:00|1955.7|1954.5|1956|1954.8|1956.5|1955.3|1955.5|1954.3|29
1659371400000|2022-08-01 16:30:00|1955.5|1954.3|1956|1954.8|1956|1954.8|1955|1953.8|39
1659371700000|2022-08-01 16:35:00|1955.5|1954.3|1954.5|1953.3|1955.7|1954.5|1953.5|1952.3|351
1659372000000|2022-08-01 16:40:00|1954|1952.8|1954.5|1953.3|1954.5|1953.3|1953.5|1952.3|102
1659372300000|2022-08-01 16:45:00|1955|1953.8|1955|1953.8|1955|1953.8|1954.5|1953.3|68
1659372600000|2022-08-01 16:50:00|1954.7|1953.5|1955|1953.8|1955.5|1954.3|1954.5|1953.3|52
1659372900000|2022-08-01 16:55:00|1955.5|1954.3|1955.5|1954.3|1955.5|1954.3|1954.5|1953.3|29
1659373200000|2022-08-01 17:00:00|1955|1953.8|1953.5|1952.3|1955.5|1954.3|1953|1951.8|29
1659373500000|2022-08-01 17:05:00|1953.2|1952|1955|1953.8|1955.5|1954.3|1953|1951.8|32
1659373800000|2022-08-01 17:10:00|1954.7|1953.5|1955.5|1954.3|1955.5|1954.3|1954|1952.8|16
1659374100000|2022-08-01 17:15:00|1955.2|1954|1954|1952.8|1955.7|1954.5|1954|1952.8|26
1659374400000|2022-08-01 17:20:00|1953.7|1952.5|1953.5|1952.3|1954.5|1953.3|1953|1951.8|162
1659374700000|2022-08-01 17:25:00|1953.2|1952|1952|1950.8|1953.5|1952.3|1952|1950.8|59
1659375000000|2022-08-01 17:30:00|1952.2|1951|1951|1949.8|1952.5|1951.3|1951|1949.8|71
1659375300000|2022-08-01 17:35:00|1950.7|1949.5|1951.5|1950.3|1952|1950.8|1950.5|1949.3|50
1659375600000|2022-08-01 17:40:00|1951.2|1950|1951|1949.8|1951.7|1950.5|1950.2|1949|58
1659375900000|2022-08-01 17:45:00|1950.7|1949.5|1951|1949.8|1951|1949.8|1949.5|1948.3|127
1659376200000|2022-08-01 17:50:00|1950.7|1949.5|1951|1949.8|1951.2|1950|1950|1948.8|34
1659376500000|2022-08-01 17:55:00|1950.7|1949.5|1952.5|1951.3|1952.5|1951.3|1950.2|1949|15
1659376800000|2022-08-01 18:00:00|1952|1950.8|1952|1950.8|1952.5|1951.3|1950.5|1949.3|167
1659377100000|2022-08-01 18:05:00|1952.5|1951.3|1953|1951.8|1953.5|1952.3|1952|1950.8|77
1659377400000|2022-08-01 18:10:00|1953.2|1952|1954|1952.8|1954|1952.8|1952.5|1951.3|12
1659377700000|2022-08-01 18:15:00|1954.5|1953.3|1953.5|1952.3|1954.5|1953.3|1953|1951.8|67
1659378000000|2022-08-01 18:20:00|1953.2|1952|1954.5|1953.3|1954.5|1953.3|1953|1951.8|11
1659378300000|2022-08-01 18:25:00|1954.2|1953|1954|1952.8|1954.5|1953.3|1953.5|1952.3|25
1659378600000|2022-08-01 18:30:00|1954.2|1953|1954.5|1953.3|1954.5|1953.3|1954|1952.8|14
1659378900000|2022-08-01 18:35:00|1954.7|1953.5|1955|1953.8|1955|1953.8|1954.5|1953.3|3
1659379200000|2022-08-01 18:40:00|1954.5|1953.3|1953.5|1952.3|1954.5|1953.3|1953|1951.8|33
1659379500000|2022-08-01 18:45:00|1953.2|1952|1953|1951.8|1953.7|1952.5|1952.5|1951.3|30
1659379800000|2022-08-01 18:50:00|1952.5|1951.3|1954|1952.8|1954.5|1953.3|1952.5|1951.3|45
1659380100000|2022-08-01 18:55:00|1954.2|1953|1955.5|1954.3|1956.2|1955|1954|1952.8|22
1659380400000|2022-08-01 19:00:00|1956|1954.8|1954.5|1953.3|1956|1954.8|1954|1952.8|25
1659380700000|2022-08-01 19:05:00|1955|1953.8|1955.5|1954.3|1955.5|1954.3|1954.5|1953.3|10
1659381000000|2022-08-01 19:10:00|1955.2|1954|1956|1954.8|1956|1954.8|1954.7|1953.5|54
1659381300000|2022-08-01 19:15:00|1955.5|1954.3|1956|1954.8|1956.5|1955.3|1955.5|1954.3|95
1659381600000|2022-08-01 19:20:00|1955.5|1954.3|1954.5|1953.3|1956|1954.8|1954.5|1953.3|47
1659381900000|2022-08-01 19:25:00|1954.2|1953|1954|1952.8|1954.5|1953.3|1954|1952.8|84
1659382200000|2022-08-01 19:30:00|1954.5|1953.3|1954.5|1953.3|1955|1953.8|1954|1952.8|60
1659382500000|2022-08-01 19:35:00|1954.2|1953|1954.7|1953.5|1954.7|1953.5|1954|1952.8|28
1659382800000|2022-08-01 19:40:00|1955|1953.8|1954.5|1953.3|1955.5|1954.3|1954.5|1953.3|38
1659383100000|2022-08-01 19:45:00|1954|1952.8|1955.5|1954.3|1956|1954.8|1954|1952.8|85
1659383400000|2022-08-01 19:50:00|1956|1954.8|1953.5|1952.3|1956|1954.8|1953.5|1952.3|223
1659383700000|2022-08-01 19:55:00|1953.2|1952|1954.5|1953.3|1955|1953.8|1953|1951.8|150
1659384000000|2022-08-01 20:00:00|1954.2|1953|1954.5|1953.3|1954.5|1953.3|1954|1952.8|114
1659384300000|2022-08-01 20:05:00|1954.7|1953.5|1954.5|1953.3|1955|1953.8|1954.5|1953.3|44
1659384600000|2022-08-01 20:10:00|1954.7|1953.5|1954.5|1953.3|1954.7|1953.5|1954.5|1953.3|21
1659384900000|2022-08-01 20:15:00|1954|1952.8|1954|1952.8|1954|1952.8|1953.5|1952.3|52
1659385200000|2022-08-01 20:20:00|1954.5|1953.3|1955.5|1954.3|1955.5|1954.3|1954.5|1953.3|76
1659385500000|2022-08-01 20:25:00|||||||||1
1659386400000|2022-08-01 20:40:00|||||||||3
1659386700000|2022-08-01 20:45:00|||||||||24
1659387000000|2022-08-01 20:50:00|1955|1953.8|1955|1953|1955.2|1954|1954.9|1952.9|17
1659387300000|2022-08-01 20:55:00|1955.2|1953.2|1955.6|1953.6|1955.7|1953.7|1954.9|1952.9|0
1659387600000|2022-08-01 21:00:00|1955.5|1953.5|1955.3|1953.3|1955.6|1953.6|1955.3|1953.3|6
1659387900000|2022-08-01 21:05:00|1955.2|1953.2|1955.1|1953.1|1955.3|1953.3|1955.1|1953.1|0
1659388200000|2022-08-01 21:10:00|1955.2|1953.2|1955|1953|1955.2|1953.2|1954.9|1952.9|0
1659388500000|2022-08-01 21:15:00|1955.1|1953.1|1954.9|1952.9|1955.1|1953.1|1954.8|1952.8|0
1659388800000|2022-08-01 21:20:00|1955|1953|1954.8|1952.8|1955|1953|1954.7|1952.7|0
1659389100000|2022-08-01 21:25:00|1954.9|1952.9|1954.8|1952.8|1954.9|1952.9|1954.7|1952.7|0
1659389400000|2022-08-01 21:30:00|1954.9|1952.9|1954.7|1952.7|1954.9|1952.9|1954.6|1952.6|0
1659389700000|2022-08-01 21:35:00|1954.6|1952.6|1954.6|1952.6|1954.8|1952.8|1954.5|1952.5|0
1659390000000|2022-08-01 21:40:00|1954.7|1952.7|1954.9|1952.9|1954.9|1952.9|1954.7|1952.7|0
1659390300000|2022-08-01 21:45:00|1955|1953|1954.7|1952.7|1955|1953|1954.6|1952.6|0
1659390600000|2022-08-01 21:50:00|1954.6|1952.6|1954.8|1952.8|1954.9|1952.9|1954.6|1952.6|0
1659390900000|2022-08-01 21:55:00|1954.7|1952.7|1954.6|1952.6|1954.8|1952.8|1954.6|1952.6|0
1659391200000|2022-08-01 22:00:00|1955.1|1953.1|1954.4|1952.4|1955.1|1953.1|1954.1|1952.1|0
1659391500000|2022-08-01 22:05:00|1954.5|1952.5|1953.9|1951.9|1954.5|1952.5|1953.4|1951.4|0
1659391800000|2022-08-01 22:10:00|1954|1952|1954|1952|1954|1952|1954|1952|0
1659392100000|2022-08-01 22:15:00|1954.1|1952.1|1954.2|1952.2|1954.6|1952.6|1954.1|1952.1|0
1659392400000|2022-08-01 22:20:00|1954.1|1952.1|1953.9|1951.9|1954.1|1952.1|1953.4|1951.4|0
1659392700000|2022-08-01 22:25:00|1953.7|1951.7|1953.6|1951.6|1953.7|1951.7|1953.6|1951.6|0
1659393000000|2022-08-01 22:30:00|1953.8|1951.8|1953.6|1951.6|1954.3|1952.3|1953.6|1951.6|0
1659393300000|2022-08-01 22:35:00|1953.9|1951.9|1953.7|1951.7|1953.9|1951.9|1953.6|1951.6|0
1659393600000|2022-08-01 22:40:00|1953.8|1951.8|1954.3|1952.3|1954.3|1952.3|1953.6|1951.6|0
1659393900000|2022-08-01 22:45:00|1954.6|1952.6|1954.7|1952.7|1954.7|1952.7|1954.3|1952.3|0
1659394200000|2022-08-01 22:50:00|1954.8|1952.8|1955|1953|1955|1953|1954.5|1952.5|0
1659394500000|2022-08-01 22:55:00|1955.1|1953.1|1954.9|1952.9|1955.4|1953.4|1954.6|1952.6|0
1659394800000|2022-08-01 23:00:00|1955|1953|1955.8|1953.8|1956|1954|1954.4|1952.4|0
1659395100000|2022-08-01 23:05:00|1955.7|1953.7|1955.3|1953.3|1956.1|1954.1|1955.3|1953.3|0
1659395400000|2022-08-01 23:10:00|1955.5|1953.5|1955|1953|1955.6|1953.6|1954.7|1952.7|0
1659395700000|2022-08-01 23:15:00|1954.9|1952.9|1953.6|1951.6|1954.9|1952.9|1953.6|1951.6|0
1659396000000|2022-08-01 23:20:00|1953.7|1951.7|1953.6|1951.6|1953.7|1951.7|1953.6|1951.6|0
1659396300000|2022-08-01 23:25:00|1953.7|1951.7|1953|1951|1953.7|1951.7|1952.9|1950.9|0
1659396600000|2022-08-01 23:30:00|1952.9|1950.9|1952.1|1950.1|1952.9|1950.9|1951.3|1949.3|0
1659396900000|2022-08-01 23:35:00|1952.3|1950.3|1951.6|1949.6|1952.5|1950.5|1951.4|1949.4|0
1659397200000|2022-08-01 23:40:00|1951.5|1949.5|1952|1950|1952.3|1950.3|1951.4|1949.4|0
1659397500000|2022-08-01 23:45:00|1952.2|1950.2|1949|1947.8|1953|1951.8|1949|1947.8|1052
1659397800000|2022-08-01 23:50:00|1948.7|1947.5|1947.5|1946.3|1949.5|1948.3|1947.5|1946.3|312
1659398100000|2022-08-01 23:55:00|1948|1946.8|1946.5|1945.3|1948.5|1947.3|1946.5|1945.3|509
1659398400000|2022-08-02 00:00:00|1946.3|1945.5|1944.8|1944|1949.3|1948.5|1944.8|1944|2938
1659398700000|2022-08-02 00:05:00|1945.3|1944.5|1941.3|1940.5|1945.3|1944.5|1938.8|1938|2789
1659399000000|2022-08-02 00:10:00|1940.8|1940|1940.8|1940|1943.8|1943|1940.3|1939.5|1206
1659399300000|2022-08-02 00:15:00|1940.3|1939.5|1935.8|1935|1940.3|1939.5|1935.3|1934.5|1943
1659399600000|2022-08-02 00:20:00|1935.3|1934.5|1939.3|1938.5|1939.8|1939|1935.3|1934.5|1449
1659399900000|2022-08-02 00:25:00|1938.8|1938|1938.8|1938|1939.3|1938.5|1936.8|1936|1212
1659400200000|2022-08-02 00:30:00|1938.3|1937.5|1935.3|1934.5|1938.3|1937.5|1934.8|1934|1008
1659400500000|2022-08-02 00:35:00|1934.8|1934|1936.3|1935.5|1936.8|1936|1933.8|1933|1242
1659400800000|2022-08-02 00:40:00|1935.8|1935|1936.3|1935.5|1936.8|1936|1933.8|1933|1155
1659401100000|2022-08-02 00:45:00|1935.8|1935|1933.8|1933|1935.8|1935|1933.8|1933|975
1659401400000|2022-08-02 00:50:00|1933.3|1932.5|1928.8|1928|1933.3|1932.5|1928.3|1927.5|2477
1659401700000|2022-08-02 00:55:00|1928.3|1927.5|1927.3|1926.5|1929.8|1929|1927.3|1926.5|2056
1659402000000|2022-08-02 01:00:00|1926.8|1926|1928.3|1927.5|1929.8|1929|1926.3|1925.5|1478
1659402300000|2022-08-02 01:05:00|1928.8|1928|1928.3|1927.5|1929.3|1928.5|1927.8|1927|836
1659402600000|2022-08-02 01:10:00|1927.8|1927|1926.8|1926|1928.3|1927.5|1926.8|1926|959
1659402900000|2022-08-02 01:15:00|1926.3|1925.5|1928.8|1928|1929.8|1929|1926.3|1925.5|1091
1659403200000|2022-08-02 01:20:00|1929.3|1928.5|1928.3|1927.5|1929.8|1929|1928.3|1927.5|630
1659403500000|2022-08-02 01:25:00|1928.5|1927.7|1928.3|1927.5|1929.3|1928.5|1927.8|1927|523
1659403800000|2022-08-02 01:30:00|1927.8|1927|1925.8|1925|1928.3|1927.5|1925.8|1925|1077
1659404100000|2022-08-02 01:35:00|1926.3|1925.5|1925.8|1925|1927.3|1926.5|1925.8|1925|788
1659404400000|2022-08-02 01:40:00|1926.3|1925.5|1924.8|1924|1926.3|1925.5|1924.3|1923.5|905
1659404700000|2022-08-02 01:45:00|1925.3|1924.5|1923.8|1923|1927.3|1926.5|1923.8|1923|763
1659405000000|2022-08-02 01:50:00|1924|1923.2|1925.3|1924.5|1926.3|1925.5|1923.8|1923|517
1659405300000|2022-08-02 01:55:00|1925.8|1925|1925.8|1925|1925.8|1925|1924.3|1923.5|502
1659405600000|2022-08-02 02:00:00|1926.3|1925.5|1923.8|1923|1926.8|1926|1923.3|1922.5|537
1659405900000|2022-08-02 02:05:00|1924.3|1923.5|1925.8|1925|1926.3|1925.5|1924.3|1923.5|440
1659406200000|2022-08-02 02:10:00|1925.3|1924.5|1924.3|1923.5|1925.3|1924.5|1924.3|1923.5|455
1659406500000|2022-08-02 02:15:00|1924.8|1924|1923.8|1923|1924.8|1924|1923.8|1923|617
1659406800000|2022-08-02 02:20:00|1923.3|1922.5|1924.3|1923.5|1924.3|1923.5|1923.3|1922.5|308
1659407100000|2022-08-02 02:25:00|1923.8|1923|1924.3|1923.5|1924.8|1924|1923.8|1923|524
1659407400000|2022-08-02 02:30:00|1924.8|1924|1923.8|1923|1924.8|1924|1923.3|1922.5|346
1659407700000|2022-08-02 02:35:00|1923.3|1922.5|1924.3|1923.5|1924.3|1923.5|1923.3|1922.5|204
1659408000000|2022-08-02 02:40:00|1923.8|1923|1924.3|1923.5|1924.8|1924|1923.8|1923|226
1659408300000|2022-08-02 02:45:00|1923.8|1923|1924.8|1924|1924.8|1924|1923.8|1923|145
1659408600000|2022-08-02 02:50:00|1924.3|1923.5|1924.8|1924|1924.8|1924|1923.3|1922.5|191
1659408900000|2022-08-02 02:55:00|1924.3|1923.5|1925.8|1925|1925.8|1925|1924.3|1923.5|202
1659409200000|2022-08-02 03:00:00|1925.3|1924.5|1925.3|1924.5|1925.3|1924.5|1925.3|1924.5|174
1659409500000|2022-08-02 03:05:00|1924.8|1924|1923.8|1923|1925.3|1924.5|1923.3|1922.5|267
1659409800000|2022-08-02 03:10:00|1923.3|1922.5|1924.3|1923.5|1924.8|1924|1923.3|1922.5|288
1659410100000|2022-08-02 03:15:00|1924.8|1924|1923.3|1922.5|1924.8|1924|1923.3|1922.5|214
1659410400000|2022-08-02 03:20:00|1922.8|1922|1923.8|1923|1923.8|1923|1922.8|1922|271
1659410700000|2022-08-02 03:25:00|1924.3|1923.5|1923.8|1923|1924.3|1923.5|1923.3|1922.5|401
1659411000000|2022-08-02 03:30:00|1924|1923.2|1925.8|1925|1926.3|1925.5|1923.3|1922.5|840
1659411300000|2022-08-02 03:35:00|1926.3|1925.5|1926.3|1925.5|1926.3|1925.5|1925.3|1924.5|585
1659411600000|2022-08-02 03:40:00|1925.8|1925|1927.3|1926.5|1927.8|1927|1925.8|1925|631
1659411900000|2022-08-02 03:45:00|1926.8|1926|1925.8|1925|1927.3|1926.5|1925.3|1924.5|467
1659412200000|2022-08-02 03:50:00|1925.3|1924.5|1925.8|1925|1925.8|1925|1925.3|1924.5|293
1659412500000|2022-08-02 03:55:00|1925.3|1924.5|1925.3|1924.5|1925.8|1925|1924.8|1924|453
1659412800000|2022-08-02 04:00:00|1924.8|1924|1925.3|1924.5|1925.3|1924.5|1924.3|1923.5|268
1659413100000|2022-08-02 04:05:00|1925.8|1925|1925.8|1925|1926.3|1925.5|1925.8|1925|260
1659413400000|2022-08-02 04:10:00|1925.3|1924.5|1925.8|1925|1925.8|1925|1925.3|1924.5|196
1659413700000|2022-08-02 04:15:00|1926.3|1925.5|1926.3|1925.5|1926.3|1925.5|1926.3|1925.5|155
1659414000000|2022-08-02 04:20:00|1925.8|1925|1925.8|1925|1925.8|1925|1925.3|1924.5|436
1659414300000|2022-08-02 04:25:00|1925.3|1924.5|1926.3|1925.5|1926.3|1925.5|1925.3|1924.5|360
1659414600000|2022-08-02 04:30:00|1926.8|1926|1927.3|1926.5|1927.8|1927|1925.8|1925|763
1659414900000|2022-08-02 04:35:00|1926.8|1926|1926.8|1926|1927.3|1926.5|1925.8|1925|409
1659415200000|2022-08-02 04:40:00|1926.3|1925.5|1926.3|1925.5|1927.3|1926.5|1926.3|1925.5|361
1659415500000|2022-08-02 04:45:00|1926.8|1926|1927.3|1926.5|1927.3|1926.5|1926.3|1925.5|275
1659415800000|2022-08-02 04:50:00|1926.8|1926|1927.3|1926.5|1927.3|1926.5|1926.8|1926|282
1659416100000|2022-08-02 04:55:00|1927|1926.2|1927.8|1927|1927.8|1927|1927|1926.2|197
1659416400000|2022-08-02 05:00:00|1928.3|1927.5|1927.8|1927|1928.3|1927.5|1927.3|1926.5|916
1659416700000|2022-08-02 05:05:00|1928.3|1927.5|1929.3|1928.5|1929.8|1929|1928|1927.2|557
1659417000000|2022-08-02 05:10:00|1929.8|1929|1930.3|1929.5|1930.3|1929.5|1929.3|1928.5|619
1659417300000|2022-08-02 05:15:00|1930.8|1930|1929.3|1928.5|1930.8|1930|1928.8|1928|616
1659417600000|2022-08-02 05:20:00|1928.8|1928|1929.8|1929|1929.8|1929|1928.8|1928|462
1659417900000|2022-08-02 05:25:00|1930.3|1929.5|1927.3|1926.5|1930.3|1929.5|1927.3|1926.5|760
1659418200000|2022-08-02 05:30:00|1927.8|1927|1926.8|1926|1927.8|1927|1926.8|1926|491
1659418500000|2022-08-02 05:35:00|1927.3|1926.5|1926.8|1926|1927.3|1926.5|1926.8|1926|433
1659418800000|2022-08-02 05:40:00|1927.3|1926.5|1926.3|1925.5|1927.3|1926.5|1925.8|1925|978
1659419100000|2022-08-02 05:45:00|1925.8|1925|1925.8|1925|1925.8|1925|1925.3|1924.5|580
1659419400000|2022-08-02 05:50:00|1925.3|1924.5|1926.3|1925.5|1926.8|1926|1925.3|1924.5|852
1659419700000|2022-08-02 05:55:00|1925.8|1925|1925.3|1924.5|1926.8|1926|1925.3|1924.5|2010
1659420000000|2022-08-02 06:00:00|1924.8|1924|1928.8|1928|1928.8|1928|1924.8|1924|3495
1659420300000|2022-08-02 06:05:00|1929.3|1928.5|1929.1|1927.1|1930.3|1929.5|1927.8|1927|1895
1659420600000|2022-08-02 06:10:00|1929|1927|1931.1|1929.1|1931.4|1929.4|1929|1927|1
1659420900000|2022-08-02 06:15:00|1930.9|1928.9|1932.3|1930.3|1932.3|1930.3|1930.9|1928.9|367
1659421200000|2022-08-02 06:20:00|1932|1930|1932.5|1930.5|1932.5|1930.5|1931.5|1929.5|0
1659421500000|2022-08-02 06:25:00|1932.3|1930.3|1933|1931|1933.1|1931.1|1932.1|1930.1|0
1659421800000|2022-08-02 06:30:00|1932.8|1930.8|1931.5|1929.5|1932.9|1930.9|1931.2|1929.2|0
1659422100000|2022-08-02 06:35:00|1931.7|1929.7|1931.5|1929.5|1931.8|1929.8|1931.2|1929.2|0
1659422400000|2022-08-02 06:40:00|1931.6|1929.6|1931.7|1929.7|1931.8|1929.8|1931.1|1929.1|0
1659422700000|2022-08-02 06:45:00|1931.5|1929.5|1931.3|1929.3|1931.9|1929.9|1931.3|1929.3|0
1659423000000|2022-08-02 06:50:00|1931.6|1929.6|1931.2|1929.2|1931.6|1929.6|1930.9|1928.9|0
1659423300000|2022-08-02 06:55:00|1931.4|1929.4|1931.6|1929.6|1932.2|1930.2|1931.2|1929.2|0
1659423600000|2022-08-02 07:00:00|1931.7|1929.7|1930.6|1928.6|1932.2|1930.2|1930.6|1928.6|0
1659423900000|2022-08-02 07:05:00|1930.5|1928.5|1927.3|1925.3|1930.6|1928.6|1926.4|1924.4|0
1659424200000|2022-08-02 07:10:00|1927.6|1925.6|1928.2|1926.2|1929.2|1927.2|1927.3|1925.3|0
1659424500000|2022-08-02 07:15:00|1928.5|1926.5|1927.9|1925.9|1928.5|1926.5|1926.5|1924.5|0
1659424800000|2022-08-02 07:20:00|1927.6|1925.6|1928.4|1926.4|1928.6|1926.6|1926.6|1924.6|0
1659425100000|2022-08-02 07:25:00|1928.6|1926.6|1928|1926|1928.6|1926.6|1927.4|1925.4|0
1659425400000|2022-08-02 07:30:00|1927.8|1925.8|1928|1926.8|1928.5|1927.3|1925|1923.8|484
1659425700000|2022-08-02 07:35:00|1928.2|1927|1929|1927.8|1929.5|1928.3|1927.5|1926.3|257
1659426000000|2022-08-02 07:40:00|1929.5|1928.3|1929.7|1928.5|1929.7|1928.5|1928.5|1927.3|125
1659426300000|2022-08-02 07:45:00|1929.5|1928.3|1931.5|1930.3|1931.5|1930.3|1929.5|1928.3|139
1659426600000|2022-08-02 07:50:00|1931.2|1930|1929.5|1928.3|1932|1930.8|1929.5|1928.3|267
1659426900000|2022-08-02 07:55:00|1930|1928.8|1929|1927.8|1930.2|1929|1928.5|1927.3|325
1659427200000|2022-08-02 08:00:00|1928.5|1927.3|1930|1928.8|1931|1929.8|1928.5|1927.3|103
1659427500000|2022-08-02 08:05:00|1929.5|1928.3|1930|1928.8|1930.5|1929.3|1929.5|1928.3|51
1659427800000|2022-08-02 08:10:00|1929.7|1928.5|1929.2|1928|1930.5|1929.3|1928.5|1927.3|145
1659428100000|2022-08-02 08:15:00|1929.5|1928.3|1927.5|1926.3|1929.5|1928.3|1927.5|1926.3|131
1659428400000|2022-08-02 08:20:00|1928|1926.8|1929.5|1928.3|1930|1928.8|1928|1926.8|111
1659428700000|2022-08-02 08:25:00|1930|1928.8|1930.5|1929.3|1930.5|1929.3|1929.5|1928.3|44
1659429000000|2022-08-02 08:30:00|1931|1929.8|1930.2|1929|1931|1929.8|1929.5|1928.3|43
1659429300000|2022-08-02 08:35:00|1930|1928.8|1928|1926.8|1930|1928.8|1928|1926.8|57
1659429600000|2022-08-02 08:40:00|1927.7|1926.5|1927.5|1926.3|1928|1926.8|1927.5|1926.3|42
1659429900000|2022-08-02 08:45:00|1927|1925.8|1927.5|1926.3|1927.5|1926.3|1927|1925.8|43
1659430200000|2022-08-02 08:50:00|1927.7|1926.5|1928|1926.8|1928|1926.8|1927.5|1926.3|14
1659430500000|2022-08-02 08:55:00|1928.5|1927.3|1927.7|1926.5|1928.5|1927.3|1927.5|1926.3|22
1659430800000|2022-08-02 09:00:00|1928|1926.8|1928.5|1927.3|1928.5|1927.3|1927.5|1926.3|33
1659431100000|2022-08-02 09:05:00|1929|1927.8|1929|1927.8|1929|1927.8|1928.5|1927.3|13
1659431400000|2022-08-02 09:10:00|1929.5|1928.3|1929|1927.8|1929.5|1928.3|1928.5|1927.3|61
1659431700000|2022-08-02 09:15:00|1928.7|1927.5|1928.5|1927.3|1929|1927.8|1928.5|1927.3|32
1659432000000|2022-08-02 09:20:00|1928.2|1927|1928|1926.8|1928.5|1927.3|1927.5|1926.3|59
1659432300000|2022-08-02 09:25:00|1927.5|1926.3|1928|1926.8|1928|1926.8|1927.2|1926|87
1659432600000|2022-08-02 09:30:00|1927.5|1926.3|1926|1924.8|1927.5|1926.3|1925.5|1924.3|63
1659432900000|2022-08-02 09:35:00|1926.5|1925.3|1925.5|1924.3|1926.5|1925.3|1925.5|1924.3|68
1659433200000|2022-08-02 09:40:00|1926|1924.8|1927|1925.8|1927|1925.8|1926|1924.8|35
1659433500000|2022-08-02 09:45:00|1926.5|1925.3|1928|1926.8|1928|1926.8|1926.5|1925.3|113
1659433800000|2022-08-02 09:50:00|1927.5|1926.3|1925|1923.8|1927.5|1926.3|1925|1923.8|165
1659434100000|2022-08-02 09:55:00|1925.5|1924.3|1925.5|1924.3|1925.5|1924.3|1925|1923.8|52
1659434400000|2022-08-02 10:00:00|1925|1923.8|1925|1923.8|1926.5|1925.3|1925|1923.8|120
1659434700000|2022-08-02 10:05:00|1925.5|1924.3|1925.5|1924.3|1926|1924.8|1925.5|1924.3|57
1659435000000|2022-08-02 10:10:00|1925.7|1924.5|1926|1924.8|1926|1924.8|1925.2|1924|33
1659435300000|2022-08-02 10:15:00|1925.5|1924.3|1924|1922.8|1925.5|1924.3|1923.5|1922.3|109
1659435600000|2022-08-02 10:20:00|1924.5|1923.3|1924|1922.8|1924.5|1923.3|1924|1922.8|29
1659435900000|2022-08-02 10:25:00|1924.2|1923|1924|1922.8|1924.5|1923.3|1923.5|1922.3|72
1659436200000|2022-08-02 10:30:00|1923.7|1922.5|1924|1922.8|1924|1922.8|1923.5|1922.3|9
1659436500000|2022-08-02 10:35:00|1923.7|1922.5|1924|1922.8|1924|1922.8|1923.5|1922.3|36
1659436800000|2022-08-02 10:40:00|1924.5|1923.3|1924|1922.8|1924.5|1923.3|1923.5|1922.3|143
1659437100000|2022-08-02 10:45:00|1923.5|1922.3|1923.5|1922.3|1924|1922.8|1923.5|1922.3|72
1659437400000|2022-08-02 10:50:00|1923|1921.8|1922.5|1921.3|1923.5|1922.3|1922.5|1921.3|114
1659437700000|2022-08-02 10:55:00|1922.7|1921.5|1924|1922.8|1924|1922.8|1922.5|1921.3|107
1659438000000|2022-08-02 11:00:00|1923.5|1922.3|1926|1924.8|1926|1924.8|1923.5|1922.3|69
1659438300000|2022-08-02 11:05:00|1925.7|1924.5|1924|1922.8|1926|1924.8|1924|1922.8|77
1659438600000|2022-08-02 11:10:00|1923.7|1922.5|1924.5|1923.3|1924.5|1923.3|1923.5|1922.3|46
1659438900000|2022-08-02 11:15:00|1925|1923.8|1924.5|1923.3|1925|1923.8|1924.5|1923.3|28
1659439200000|2022-08-02 11:20:00|1924.7|1923.5|1926|1924.8|1926|1924.8|1924.7|1923.5|8
1659439500000|2022-08-02 11:25:00|1925.5|1924.3|1926|1924.8|1926|1924.8|1925.5|1924.3|28
1659439800000|2022-08-02 11:30:00|1925.7|1924.5|1927.5|1926.3|1928|1926.8|1925.7|1924.5|71
1659440100000|2022-08-02 11:35:00|1927.2|1926|1927.5|1926.3|1927.5|1926.3|1927|1925.8|8
1659440400000|2022-08-02 11:40:00|1927|1925.8|1926|1924.8|1927|1925.8|1926|1924.8|104
1659440700000|2022-08-02 11:45:00|1926.5|1925.3|1926.5|1925.3|1926.5|1925.3|1926.5|1925.3|33
1659441000000|2022-08-02 11:50:00|1927|1925.8|1927.2|1926|1927.2|1926|1926.5|1925.3|51
1659441300000|2022-08-02 11:55:00|1927.5|1926.3|1926.5|1925.3|1927.5|1926.3|1926.2|1925|36
1659441600000|2022-08-02 12:00:00|1926.7|1925.5|1927|1925.8|1927.5|1926.3|1926.5|1925.3|42
1659441900000|2022-08-02 12:05:00|1926.7|1925.5|1926.5|1925.3|1927|1925.8|1926|1924.8|103
1659442200000|2022-08-02 12:10:00|1926|1924.8|1926|1924.8|1926.5|1925.3|1926|1924.8|36
1659442500000|2022-08-02 12:15:00|1925.5|1924.3|1926|1924.8|1926|1924.8|1925.5|1924.3|34
1659442800000|2022-08-02 12:20:00|1925.7|1924.5|1926|1924.8|1926.5|1925.3|1925.5|1924.3|100
1659443100000|2022-08-02 12:25:00|1926.2|1925|1926|1924.8|1926.5|1925.3|1925.5|1924.3|508
1659443400000|2022-08-02 12:30:00|1925.7|1924.5|1925|1923.8|1926.2|1925|1925|1923.8|58
1659443700000|2022-08-02 12:35:00|1925.5|1924.3|1925.7|1924.5|1926|1924.8|1925|1923.8|29
1659444000000|2022-08-02 12:40:00|1925.5|1924.3|1925.5|1924.3|1926|1924.8|1925.5|1924.3|70
1659444300000|2022-08-02 12:45:00|1925|1923.8|1925.2|1924|1925.7|1924.5|1925|1923.8|23
1659444600000|2022-08-02 12:50:00|1925.5|1924.3|1925|1923.8|1925.5|1924.3|1925|1923.8|19
1659444900000|2022-08-02 12:55:00|1925.2|1924|1927|1925.8|1927|1925.8|1925.2|1924|137
1659445200000|2022-08-02 13:00:00|1926.7|1925.5|1928|1926.8|1928.5|1927.3|1926.5|1925.3|96
1659445500000|2022-08-02 13:05:00|1928.5|1927.3|1931|1929.8|1931.5|1930.3|1928|1926.8|176
1659445800000|2022-08-02 13:10:00|1931.2|1930|1931.5|1930.3|1932|1930.8|1931|1929.8|168
1659446100000|2022-08-02 13:15:00|1931|1929.8|1931|1929.8|1931.2|1930|1930|1928.8|111
1659446400000|2022-08-02 13:20:00|1930.5|1929.3|1931.5|1930.3|1931.5|1930.3|1930.5|1929.3|71
1659446700000|2022-08-02 13:25:00|1931.7|1930.5|1932|1930.8|1932.2|1931|1931.5|1930.3|56
1659447000000|2022-08-02 13:30:00|1931.5|1930.3|1932.5|1931.3|1934|1932.8|1930.5|1929.3|253
1659447300000|2022-08-02 13:35:00|1932.7|1931.5|1933|1931.8|1933.5|1932.3|1931|1929.8|146
1659447600000|2022-08-02 13:40:00|1933.5|1932.3|1932.5|1931.3|1933.5|1932.3|1932|1930.8|104
1659447900000|2022-08-02 13:45:00|1932.7|1931.5|1934|1932.8|1935|1933.8|1932.7|1931.5|145
1659448200000|2022-08-02 13:50:00|1933.5|1932.3|1933|1931.8|1935.5|1934.3|1932.5|1931.3|193
1659448500000|2022-08-02 13:55:00|1932.7|1931.5|1934|1932.8|1935|1933.8|1932|1930.8|47
1659448800000|2022-08-02 14:00:00|1933.5|1932.3|1933|1931.8|1934|1932.8|1931.7|1930.5|126
1659449100000|2022-08-02 14:05:00|1933.2|1932|1932|1930.8|1934.5|1933.3|1932|1930.8|206
1659449400000|2022-08-02 14:10:00|1931|1929.8|1932.7|1931.5|1933|1931.8|1930|1928.8|292
1659449700000|2022-08-02 14:15:00|1933|1931.8|1935|1933.8|1935|1933.8|1932.5|1931.3|99
1659450000000|2022-08-02 14:20:00|1934.7|1933.5|1933|1931.8|1935.5|1934.3|1932.5|1931.3|261
1659450300000|2022-08-02 14:25:00|1933.2|1932|1935.5|1934.3|1935.5|1934.3|1933|1931.8|209
1659450600000|2022-08-02 14:30:00|1936|1934.8|1935|1933.8|1936.5|1935.3|1934.5|1933.3|172
1659450900000|2022-08-02 14:35:00|1934.7|1933.5|1935|1933.8|1936|1934.8|1933.7|1932.5|186
1659451200000|2022-08-02 14:40:00|1935.2|1934|1937|1935.8|1937.7|1936.5|1934.5|1933.3|306
1659451500000|2022-08-02 14:45:00|1937.2|1936|1939|1937.8|1939|1937.8|1936|1934.8|258
1659451800000|2022-08-02 14:50:00|1938.5|1937.3|1940.5|1939.3|1941.2|1940|1938.5|1937.3|248
1659452100000|2022-08-02 14:55:00|1940.2|1939|1940|1938.8|1940.5|1939.3|1939|1937.8|196
1659452400000|2022-08-02 15:00:00|1939.5|1938.3|1939|1937.8|1940.5|1939.3|1939|1937.8|148
1659452700000|2022-08-02 15:05:00|1939.5|1938.3|1938.5|1937.3|1939.5|1938.3|1938.5|1937.3|48
1659453000000|2022-08-02 15:10:00|1938.2|1937|1938|1936.8|1938.5|1937.3|1937.5|1936.3|61
1659453300000|2022-08-02 15:15:00|1937.5|1936.3|1938.2|1937|1939|1937.8|1937.5|1936.3|41
1659453600000|2022-08-02 15:20:00|1938.5|1937.3|1937.5|1936.3|1938.5|1937.3|1937|1935.8|36
1659453900000|2022-08-02 15:25:00|1938|1936.8|1939.5|1938.3|1939.7|1938.5|1937.5|1936.3|101
1659454200000|2022-08-02 15:30:00|1939|1937.8|1938|1936.8|1939.5|1938.3|1937|1935.8|100
1659454500000|2022-08-02 15:35:00|1938.5|1937.3|1940.5|1939.3|1940.5|1939.3|1938.5|1937.3|92
1659454800000|2022-08-02 15:40:00|1940.2|1939|1941.5|1940.3|1941.5|1940.3|1940|1938.8|107
1659455100000|2022-08-02 15:45:00|1942|1940.8|1942|1940.8|1942|1940.8|1941|1939.8|53
1659455400000|2022-08-02 15:50:00|1941.5|1940.3|1942|1940.8|1942|1940.8|1941.5|1940.3|40
1659455700000|2022-08-02 15:55:00|1941.7|1940.5|1941.5|1940.3|1942.5|1941.3|1941.5|1940.3|86
1659456000000|2022-08-02 16:00:00|1942|1940.8|1943|1941.8|1943.5|1942.3|1942|1940.8|99
1659456300000|2022-08-02 16:05:00|1942.7|1941.5|1943|1941.8|1943|1941.8|1942.5|1941.3|23
1659456600000|2022-08-02 16:10:00|1942.5|1941.3|1944.5|1943.3|1944.5|1943.3|1942.5|1941.3|22
1659456900000|2022-08-02 16:15:00|1945|1943.8|1945|1943.8|1946|1944.8|1944.5|1943.3|163
1659457200000|2022-08-02 16:20:00|1945.2|1944|1945.5|1944.3|1946|1944.8|1945|1943.8|115
1659457500000|2022-08-02 16:25:00|1945.2|1944|1945|1943.8|1946|1944.8|1945|1943.8|71
1659457800000|2022-08-02 16:30:00|1945.5|1944.3|1945.5|1944.3|1946|1944.8|1945|1943.8|52
1659458100000|2022-08-02 16:35:00|1945.7|1944.5|1946.5|1945.3|1946.5|1945.3|1945|1943.8|133
1659458400000|2022-08-02 16:40:00|1947|1945.8|1946.5|1945.3|1947|1945.8|1946.2|1945|37
1659458700000|2022-08-02 16:45:00|1946.7|1945.5|1946.5|1945.3|1947|1945.8|1946|1944.8|24
1659459000000|2022-08-02 16:50:00|1946.2|1945|1947|1945.8|1947|1945.8|1946|1944.8|40
1659459300000|2022-08-02 16:55:00|1946.5|1945.3|1945.5|1944.3|1947|1945.8|1945.5|1944.3|39
1659459600000|2022-08-02 17:00:00|1946|1944.8|1945|1943.8|1946|1944.8|1944.5|1943.3|48
1659459900000|2022-08-02 17:05:00|1944.7|1943.5|1944.5|1943.3|1945|1943.8|1944|1942.8|59
1659460200000|2022-08-02 17:10:00|1944.7|1943.5|1944.5|1943.3|1945|1943.8|1944|1942.8|39
1659460500000|2022-08-02 17:15:00|1945|1943.8|1945|1943.8|1945.5|1944.3|1944.5|1943.3|64
1659460800000|2022-08-02 17:20:00|1945.2|1944|1944|1942.8|1945.5|1944.3|1944|1942.8|42
1659461100000|2022-08-02 17:25:00|1944.5|1943.3|1942.5|1941.3|1944.5|1943.3|1942|1940.8|65
1659461400000|2022-08-02 17:30:00|1942|1940.8|1940|1938.8|1942|1940.8|1940|1938.8|108
1659461700000|2022-08-02 17:35:00|1940.2|1939|1939.5|1938.3|1940.5|1939.3|1939|1937.8|68
1659462000000|2022-08-02 17:40:00|1939.2|1938|1940|1938.8|1941|1939.8|1938.5|1937.3|28
1659462300000|2022-08-02 17:45:00|1940.2|1939|1938.5|1937.3|1940.5|1939.3|1938.5|1937.3|34
1659462600000|2022-08-02 17:50:00|1938.7|1937.5|1939.2|1938|1939.5|1938.3|1937.5|1936.3|67
1659462900000|2022-08-02 17:55:00|1939|1937.8|1939|1937.8|1939.5|1938.3|1938.5|1937.3|17
1659463200000|2022-08-02 18:00:00|1938.5|1937.3|1940|1938.8|1940|1938.8|1938.5|1937.3|14
1659463500000|2022-08-02 18:05:00|1940.2|1939|1941.5|1940.3|1941.5|1940.3|1940|1938.8|40
1659463800000|2022-08-02 18:10:00|1941.2|1940|1941|1939.8|1942|1940.8|1940.5|1939.3|13
1659464100000|2022-08-02 18:15:00|1940.7|1939.5|1941|1939.8|1941|1939.8|1940|1938.8|8
1659464400000|2022-08-02 18:20:00|1940.5|1939.3|1941.5|1940.3|1942.5|1941.3|1940.5|1939.3|34
1659464700000|2022-08-02 18:25:00|1941.7|1940.5|1941.5|1940.3|1942|1940.8|1940.5|1939.3|49
1659465000000|2022-08-02 18:30:00|1942|1940.8|1942.5|1941.3|1943|1941.8|1941.5|1940.3|38
1659465300000|2022-08-02 18:35:00|1942|1940.8|1941.5|1940.3|1942.5|1941.3|1941|1939.8|27
1659465600000|2022-08-02 18:40:00|1942|1940.8|1942|1940.8|1942.5|1941.3|1941.5|1940.3|10
1659465900000|2022-08-02 18:45:00|1942.5|1941.3|1942|1940.8|1942.5|1941.3|1940|1938.8|39
1659466200000|2022-08-02 18:50:00|1942.2|1941|1941|1939.8|1942.5|1941.3|1940|1938.8|33
1659466500000|2022-08-02 18:55:00|1941.2|1940|1940.5|1939.3|1941.5|1940.3|1940|1938.8|29
1659466800000|2022-08-02 19:00:00|1941|1939.8|1940.7|1939.5|1941.5|1940.3|1940.2|1939|29
1659467100000|2022-08-02 19:05:00|1941|1939.8|1940|1938.8|1941|1939.8|1939.5|1938.3|11
1659467400000|2022-08-02 19:10:00|1939.7|1938.5|1940|1938.8|1940.2|1939|1939|1937.8|15
1659467700000|2022-08-02 19:15:00|1940.2|1939|1938.5|1937.3|1940.5|1939.3|1938|1936.8|118
1659468000000|2022-08-02 19:20:00|1938.2|1937|1937.5|1936.3|1939|1937.8|1937.5|1936.3|132
1659468300000|2022-08-02 19:25:00|1937.7|1936.5|1940.5|1939.3|1940.5|1939.3|1937.5|1936.3|39
1659468600000|2022-08-02 19:30:00|1940.2|1939|1941|1939.8|1941|1939.8|1939.5|1938.3|32
1659468900000|2022-08-02 19:35:00|1940.7|1939.5|1940|1938.8|1942|1940.8|1939.5|1938.3|77
1659469200000|2022-08-02 19:40:00|1940.2|1939|1940.5|1939.3|1940.5|1939.3|1939.5|1938.3|33
1659469500000|2022-08-02 19:45:00|1940.7|1939.5|1939|1937.8|1940.7|1939.5|1939|1937.8|75
1659469800000|2022-08-02 19:50:00|1940|1938.8|1939.2|1938|1940|1938.8|1938.5|1937.3|189
1659470100000|2022-08-02 19:55:00|1939.5|1938.3|1937.5|1936.3|1940|1938.8|1937|1935.8|84
1659470400000|2022-08-02 20:00:00|1937.7|1936.5|1937.5|1936.3|1938|1936.8|1937.2|1936|30
1659470700000|2022-08-02 20:05:00|1937|1935.8|1937|1935.8|1937|1935.8|1936.2|1935|27
1659471000000|2022-08-02 20:10:00|1936.5|1935.3|1936.7|1935.5|1936.7|1935.5|1936|1934.8|22
1659471300000|2022-08-02 20:15:00|1936.5|1935.3|1935.5|1934.3|1936.5|1935.3|1935.5|1934.3|4
1659471600000|2022-08-02 20:20:00|||||||||20
1659471900000|2022-08-02 20:25:00|||||||||1
1659472200000|2022-08-02 20:30:00|||||||||1
1659472500000|2022-08-02 20:35:00|||||||||1
1659472800000|2022-08-02 20:40:00|1936|1934.8|1936.2|1935|1936.5|1935.3|1936|1934.8|12
1659473100000|2022-08-02 20:45:00|1936|1934.8|1935.5|1934.3|1936|1934.8|1935.5|1934.3|10
1659473400000|2022-08-02 20:50:00|1935.2|1934|1936.8|1934.8|1936.8|1935.5|1935.2|1934|78
1659473700000|2022-08-02 20:55:00|1937|1935|1936.9|1934.9|1937|1935|1935.8|1933.8|0
1659474000000|2022-08-02 21:00:00|1936.8|1934.8|1936.6|1934.6|1936.8|1934.8|1936.6|1934.6|7
1659474300000|2022-08-02 21:05:00|1936.7|1934.7|1936.8|1934.8|1936.8|1934.8|1936.7|1934.7|0
1659474600000|2022-08-02 21:10:00|1936.9|1934.9|1936.9|1934.9|1936.9|1934.9|1936.9|1934.9|0
1659474900000|2022-08-02 21:15:00|1937|1935|1937|1935|1937|1935|1937|1935|0
1659475200000|2022-08-02 21:20:00|1937.1|1935.1|1937|1935|1937.1|1935.1|1937|1935|0
1659475500000|2022-08-02 21:25:00|1936.9|1934.9|1937|1935|1937|1935|1936.9|1934.9|0
1659475800000|2022-08-02 21:30:00|1936.9|1934.9|1937|1935|1937|1935|1936.9|1934.9|0
1659476100000|2022-08-02 21:35:00|1936.9|1934.9|1937|1935|1937|1935|1936.9|1934.9|0
1659476400000|2022-08-02 21:40:00|1937.1|1935.1|1937|1935|1937.1|1935.1|1937|1935|0
1659476700000|2022-08-02 21:45:00|1936.9|1934.9|1937|1935|1937|1935|1936.9|1934.9|0
1659477000000|2022-08-02 21:50:00|1936.9|1934.9|1937|1935|1937.1|1935.1|1936.9|1934.9|0
1659477300000|2022-08-02 21:55:00|1937.1|1935.1|1937.1|1935.1|1937.1|1935.1|1936.9|1934.9|0
1659477600000|2022-08-02 22:00:00|1937.2|1935.2|1937.7|1935.7|1938.9|1936.9|1937.2|1935.2|0
1659477900000|2022-08-02 22:05:00|1937.9|1935.9|1938|1936|1938.4|1936.4|1937.7|1935.7|0
1659478200000|2022-08-02 22:10:00|1938.1|1936.1|1936.9|1934.9|1938.4|1936.4|1936.9|1934.9|0
1659478500000|2022-08-02 22:15:00|1937|1935|1937.1|1935.1|1937.2|1935.2|1936.9|1934.9|0
1659478800000|2022-08-02 22:20:00|1937|1935|1936|1934|1937.4|1935.4|1936|1934|0
1659479100000|2022-08-02 22:25:00|1936.2|1934.2|1936.5|1934.5|1937.2|1935.2|1936|1934|0
1659479400000|2022-08-02 22:30:00|1936.6|1934.6|1936.9|1934.9|1936.9|1934.9|1936.5|1934.5|0
1659479700000|2022-08-02 22:35:00|1937|1935|1937.6|1935.6|1937.8|1935.8|1936.9|1934.9|0
1659480000000|2022-08-02 22:40:00|1937.7|1935.7|1937.6|1935.6|1937.7|1935.7|1937.6|1935.6|0
1659480300000|2022-08-02 22:45:00|1937.7|1935.7|1937.9|1935.9|1937.9|1935.9|1937.3|1935.3|0
1659480600000|2022-08-02 22:50:00|1938|1936|1939.1|1937.1|1939.1|1937.1|1938|1936|0
1659480900000|2022-08-02 22:55:00|1938.9|1936.9|1938.4|1936.4|1939|1937|1938.4|1936.4|0
1659481200000|2022-08-02 23:00:00|1938.3|1936.3|1937.1|1935.1|1938.3|1936.3|1937.1|1935.1|0
1659481500000|2022-08-02 23:05:00|1937.2|1935.2|1938.1|1936.1|1938.1|1936.1|1937|1935|0
1659481800000|2022-08-02 23:10:00|1938.2|1936.2|1938.2|1936.2|1938.4|1936.4|1937.9|1935.9|0
1659482100000|2022-08-02 23:15:00|1938.3|1936.3|1938.4|1936.4|1938.6|1936.6|1937.5|1935.5|0
1659482400000|2022-08-02 23:20:00|1938.7|1936.7|1938.8|1936.8|1939.3|1937.3|1938.4|1936.4|0
1659482700000|2022-08-02 23:25:00|1939.1|1937.1|1940.5|1938.5|1940.5|1938.5|1939.1|1937.1|0
1659483000000|2022-08-02 23:30:00|1940.6|1938.6|1938.5|1936.5|1940.7|1938.7|1938.4|1936.4|0
1659483300000|2022-08-02 23:35:00|1938.7|1936.7|1937|1935|1938.8|1936.8|1936.2|1934.2|0
1659483600000|2022-08-02 23:40:00|1937.2|1935.2|1936.8|1934.8|1937.2|1935.2|1935.8|1933.8|0
1659483900000|2022-08-02 23:45:00|1936.6|1934.6|1934|1932.8|1936.7|1935.5|1932.5|1931.3|1562
1659484200000|2022-08-02 23:50:00|1934.2|1933|1935.7|1934.5|1936|1934.8|1934|1932.8|867
1659484500000|2022-08-02 23:55:00|1935.5|1934.3|1932|1930.8|1936|1934.8|1932|1930.8|699
1659484800000|2022-08-03 00:00:00|1931.8|1931|1930.8|1930|1931.8|1931|1927.3|1926.5|2288
1659485100000|2022-08-03 00:05:00|1931.3|1930.5|1930.8|1930|1934.3|1933.5|1929.8|1929|1185
1659485400000|2022-08-03 00:10:00|1931.3|1930.5|1928.8|1928|1931.3|1930.5|1927.3|1926.5|838
1659485700000|2022-08-03 00:15:00|1929.3|1928.5|1933.8|1933|1934.3|1933.5|1928.8|1928|640
1659486000000|2022-08-03 00:20:00|1934.3|1933.5|1932.3|1931.5|1934.8|1934|1930.8|1930|491
1659486300000|2022-08-03 00:25:00|1932.8|1932|1929.3|1928.5|1932.8|1932|1928.8|1928|369
1659486600000|2022-08-03 00:30:00|1929.8|1929|1930.3|1929.5|1930.8|1930|1928.3|1927.5|301
1659486900000|2022-08-03 00:35:00|1930.8|1930|1929.8|1929|1932.3|1931.5|1929.3|1928.5|431
1659487200000|2022-08-03 00:40:00|1929.3|1928.5|1924.3|1923.5|1929.3|1928.5|1924|1923.2|776
1659487500000|2022-08-03 00:45:00|1924.8|1924|1928.3|1927.5|1928.8|1928|1924.8|1924|650
1659487800000|2022-08-03 00:50:00|1928.8|1928|1930.3|1929.5|1931.8|1931|1928.3|1927.5|731
1659488100000|2022-08-03 00:55:00|1930.5|1929.7|1931.8|1931|1932.8|1932|1929.8|1929|466
1659488400000|2022-08-03 01:00:00|1932|1931.2|1929.8|1929|1932.3|1931.5|1928.8|1928|414
1659488700000|2022-08-03 01:05:00|1929.3|1928.5|1929.3|1928.5|1929.8|1929|1927.3|1926.5|309
1659489000000|2022-08-03 01:10:00|1929.8|1929|1927.8|1927|1929.8|1929|1926.8|1926|320
1659489300000|2022-08-03 01:15:00|1928.3|1927.5|1930.3|1929.5|1930.8|1930|1927.8|1927|426
1659489600000|2022-08-03 01:20:00|1930|1929.2|1929.8|1929|1930.8|1930|1929.8|1929|303
1659489900000|2022-08-03 01:25:00|1929.5|1928.7|1929.8|1929|1930.3|1929.5|1928.8|1928|259
1659490200000|2022-08-03 01:30:00|1929.3|1928.5|1930.3|1929.5|1930.8|1930|1927.3|1926.5|485
1659490500000|2022-08-03 01:35:00|1929.8|1929|1930.3|1929.5|1930.8|1930|1928.3|1927.5|352
1659490800000|2022-08-03 01:40:00|1929.8|1929|1930.8|1930|1930.8|1930|1929.3|1928.5|195
1659491100000|2022-08-03 01:45:00|1931|1930.2|1930.8|1930|1931.3|1930.5|1929.3|1928.5|372
1659491400000|2022-08-03 01:50:00|1931.3|1930.5|1929.8|1929|1932.3|1931.5|1929.3|1928.5|358
1659491700000|2022-08-03 01:55:00|1929.3|1928.5|1929.8|1929|1930.3|1929.5|1929.3|1928.5|199
1659492000000|2022-08-03 02:00:00|1930.3|1929.5|1930.3|1929.5|1931.8|1931|1930.3|1929.5|290
1659492300000|2022-08-03 02:05:00|1930.8|1930|1930.8|1930|1930.8|1930|1930.3|1929.5|217
1659492600000|2022-08-03 02:10:00|1930.3|1929.5|1930.3|1929.5|1930.3|1929.5|1929.8|1929|211
1659492900000|2022-08-03 02:15:00|1930|1929.2|1928.8|1928|1930.3|1929.5|1928.8|1928|158
1659493200000|2022-08-03 02:20:00|1928.3|1927.5|1928.3|1927.5|1929.3|1928.5|1927.8|1927|214
1659493500000|2022-08-03 02:25:00|1928.8|1928|1927.8|1927|1928.8|1928|1927.3|1926.5|278
1659493800000|2022-08-03 02:30:00|1928.3|1927.5|1929.3|1928.5|1929.8|1929|1928.3|1927.5|210
1659494100000|2022-08-03 02:35:00|1929.8|1929|1930.3|1929.5|1930.3|1929.5|1929.3|1928.5|64
1659494400000|2022-08-03 02:40:00|1930|1929.2|1929.3|1928.5|1930.3|1929.5|1929.3|1928.5|67
1659494700000|2022-08-03 02:45:00|1929.8|1929|1928.3|1927.5|1929.8|1929|1927.8|1927|60
1659495000000|2022-08-03 02:50:00|1927.8|1927|1927.3|1926.5|1927.8|1927|1926.3|1925.5|232
1659495300000|2022-08-03 02:55:00|1927.8|1927|1928.8|1928|1928.8|1928|1927.3|1926.5|44
1659495600000|2022-08-03 03:00:00|1929.3|1928.5|1929.8|1929|1929.8|1929|1928.8|1928|115
1659495900000|2022-08-03 03:05:00|1929.3|1928.5|1928.8|1928|1929.8|1929|1928.3|1927.5|107
1659496200000|2022-08-03 03:10:00|1929|1928.2|1928.3|1927.5|1929.3|1928.5|1927.8|1927|76
1659496500000|2022-08-03 03:15:00|1928.5|1927.7|1928.3|1927.5|1928.8|1928|1928|1927.2|81
1659496800000|2022-08-03 03:20:00|1928.5|1927.7|1928.8|1928|1928.8|1928|1928.3|1927.5|58
1659497100000|2022-08-03 03:25:00|1928.3|1927.5|1927.8|1927|1928.8|1928|1927.8|1927|88
1659497400000|2022-08-03 03:30:00|1928.3|1927.5|1927.3|1926.5|1928.3|1927.5|1926.8|1926|544
1659497700000|2022-08-03 03:35:00|1927.8|1927|1928.8|1928|1928.8|1928|1927.3|1926.5|239
1659498000000|2022-08-03 03:40:00|1929.3|1928.5|1929.3|1928.5|1929.3|1928.5|1928.8|1928|105
1659498300000|2022-08-03 03:45:00|1929.8|1929|1929.8|1929|1930.3|1929.5|1929.3|1928.5|170
1659498600000|2022-08-03 03:50:00|1930.3|1929.5|1928.8|1928|1930.3|1929.5|1928.8|1928|202
1659498900000|2022-08-03 03:55:00|1929.3|1928.5|1928.3|1927.5|1929.3|1928.5|1927.8|1927|430
1659499200000|2022-08-03 04:00:00|1927.8|1927|1927.3|1926.5|1927.8|1927|1925.3|1924.5|353
1659499500000|2022-08-03 04:05:00|1926.8|1926|1927.3|1926.5|1928.3|1927.5|1926.3|1925.5|196
1659499800000|2022-08-03 04:10:00|1927.8|1927|1927.8|1927|1928.3|1927.5|1927.3|1926.5|140
1659500100000|2022-08-03 04:15:00|1928|1927.2|1928.8|1928|1928.8|1928|1927.8|1927|118
1659500400000|2022-08-03 04:20:00|1928.3|1927.5|1928.8|1928|1929.5|1928.7|1928.3|1927.5|139
1659500700000|2022-08-03 04:25:00|1929.3|1928.5|1929.3|1928.5|1929.3|1928.5|1929.3|1928.5|83
1659501000000|2022-08-03 04:30:00|1928.8|1928|1928.8|1928|1929.3|1928.5|1928.3|1927.5|242
1659501300000|2022-08-03 04:35:00|1928.5|1927.7|1929.3|1928.5|1929.3|1928.5|1928.5|1927.7|226
1659501600000|2022-08-03 04:40:00|1928.8|1928|1929.3|1928.5|1929.3|1928.5|1928.8|1928|392
1659501900000|2022-08-03 04:45:00|1929.8|1929|1930.3|1929.5|1930.3|1929.5|1929.3|1928.5|289
1659502200000|2022-08-03 04:50:00|1930|1929.2|1928.8|1928|1930.3|1929.5|1928.3|1927.5|308
1659502500000|2022-08-03 04:55:00|1928.3|1927.5|1927.8|1927|1928.8|1928|1927.8|1927|201
1659502800000|2022-08-03 05:00:00|1928|1927.2|1929.8|1929|1930.3|1929.5|1927.8|1927|360
1659503100000|2022-08-03 05:05:00|1929.3|1928.5|1929.8|1929|1930|1929.2|1929.3|1928.5|205
1659503400000|2022-08-03 05:10:00|1929.3|1928.5|1930.3|1929.5|1930.3|1929.5|1929.3|1928.5|191
1659503700000|2022-08-03 05:15:00|1930.8|1930|1929.8|1929|1930.8|1930|1929.3|1928.5|365
1659504000000|2022-08-03 05:20:00|1930.3|1929.5|1930.3|1929.5|1930.8|1930|1930.3|1929.5|209
1659504300000|2022-08-03 05:25:00|1930.8|1930|1930.8|1930|1931.3|1930.5|1930.3|1929.5|339
1659504600000|2022-08-03 05:30:00|1930.3|1929.5|1930.8|1930|1931.3|1930.5|1930.3|1929.5|368
1659504900000|2022-08-03 05:35:00|1931.3|1930.5|1931.3|1930.5|1931.3|1930.5|1930.3|1929.5|410
1659505200000|2022-08-03 05:40:00|1930.8|1930|1930.8|1930|1931.3|1930.5|1930.8|1930|358
1659505500000|2022-08-03 05:45:00|1930.3|1929.5|1929.8|1929|1930.8|1930|1929.8|1929|602
1659505800000|2022-08-03 05:50:00|1929.5|1928.7|1929.8|1929|1929.8|1929|1928.8|1928|741
1659506100000|2022-08-03 05:55:00|1929.3|1928.5|1930.3|1929.5|1930.8|1930|1929.3|1928.5|1943
1659506400000|2022-08-03 06:00:00|1930.8|1930|1929.3|1928.5|1930.8|1930|1928.8|1928|2830
1659506700000|2022-08-03 06:05:00|1929.8|1929|1931.8|1929.8|1931.8|1931|1929.8|1929|984
1659507000000|2022-08-03 06:10:00|1932|1930|1931.4|1929.4|1932.1|1930.1|1931.4|1929.4|6
1659507300000|2022-08-03 06:15:00|1931.7|1929.7|1930.8|1928.8|1931.7|1929.7|1930.8|1928.8|1118
1659507600000|2022-08-03 06:20:00|1930.6|1928.6|1930.7|1928.7|1930.8|1928.8|1930.4|1928.4|0
1659507900000|2022-08-03 06:25:00|1930.9|1928.9|1931|1929|1931.1|1929.1|1930.5|1928.5|0
1659508200000|2022-08-03 06:30:00|1930.7|1928.7|1931|1929|1931|1929|1930.6|1928.6|0
1659508500000|2022-08-03 06:35:00|1930.9|1928.9|1931|1929|1931.3|1929.3|1930.6|1928.6|0
1659508800000|2022-08-03 06:40:00|1930.9|1928.9|1930.3|1928.3|1931|1929|1930.3|1928.3|0
1659509100000|2022-08-03 06:45:00|1930.6|1928.6|1929.4|1927.4|1930.6|1928.6|1929.1|1927.1|0
1659509400000|2022-08-03 06:50:00|1929.7|1927.7|1929.8|1927.8|1929.8|1927.8|1929.4|1927.4|0
1659509700000|2022-08-03 06:55:00|1929.7|1927.7|1929.5|1927.5|1930.7|1928.7|1929.5|1927.5|0
1659510000000|2022-08-03 07:00:00|1929.4|1927.4|1926.5|1924.5|1929.4|1927.4|1925.8|1923.8|0
1659510300000|2022-08-03 07:05:00|1926.6|1924.6|1928.1|1926.1|1928.4|1926.4|1925.8|1923.8|0
1659510600000|2022-08-03 07:10:00|1928.3|1926.3|1927.8|1925.8|1929|1927|1927.3|1925.3|0
1659510900000|2022-08-03 07:15:00|1927.6|1925.6|1929.8|1927.8|1930|1928|1927.3|1925.3|0
1659511200000|2022-08-03 07:20:00|1929.9|1927.9|1930.3|1928.3|1931|1929|1929.9|1927.9|0
1659511500000|2022-08-03 07:25:00|1930|1928|1931.2|1929.2|1931.5|1929.5|1929.7|1927.7|0
1659511800000|2022-08-03 07:30:00|1931.1|1929.1|1930.5|1929.3|1931.5|1930.3|1929.2|1928|604
1659512100000|2022-08-03 07:35:00|1930|1928.8|1930|1928.8|1931|1929.8|1930|1928.8|149
1659512400000|2022-08-03 07:40:00|1929.5|1928.3|1929.5|1928.3|1929.5|1928.3|1929|1927.8|93
1659512700000|2022-08-03 07:45:00|1929.7|1928.5|1931|1929.8|1931|1929.8|1929|1927.8|501
1659513000000|2022-08-03 07:50:00|1931.2|1930|1931|1929.8|1932|1930.8|1931|1929.8|225
1659513300000|2022-08-03 07:55:00|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|1931.5|1930.3|393
1659513600000|2022-08-03 08:00:00|1932|1930.8|1931.5|1930.3|1932|1930.8|1931.5|1930.3|156
1659513900000|2022-08-03 08:05:00|1931|1929.8|1930|1928.8|1931|1929.8|1930|1928.8|167
1659514200000|2022-08-03 08:10:00|1930.2|1929|1930.5|1929.3|1930.5|1929.3|1929.5|1928.3|50
1659514500000|2022-08-03 08:15:00|1931|1929.8|1932|1930.8|1932|1930.8|1930.5|1929.3|129
1659514800000|2022-08-03 08:20:00|1932.5|1931.3|1932.5|1931.3|1933|1931.8|1932.5|1931.3|105
1659515100000|2022-08-03 08:25:00|1932.7|1931.5|1933|1931.8|1933|1931.8|1932.5|1931.3|93
1659515400000|2022-08-03 08:30:00|1933.5|1932.3|1933.5|1932.3|1934|1932.8|1933|1931.8|85
1659515700000|2022-08-03 08:35:00|||||||||26
1659516000000|2022-08-03 08:40:00|1933.2|1932|1933.5|1932.3|1933.5|1932.3|1933|1931.8|52
1659516300000|2022-08-03 08:45:00|1934|1932.8|1933.2|1932|1934|1932.8|1933|1931.8|44
1659516600000|2022-08-03 08:50:00|1933|1931.8|1933|1931.8|1933.5|1932.3|1932|1930.8|99
1659516900000|2022-08-03 08:55:00|1932.7|1931.5|1932.5|1931.3|1933|1931.8|1932.5|1931.3|148
1659517200000|2022-08-03 09:00:00|1933|1931.8|1933|1931.8|1933.5|1932.3|1932.5|1931.3|17
1659517500000|2022-08-03 09:05:00|1933.2|1932|1933.2|1932|1933.5|1932.3|1933|1931.8|37
1659517800000|2022-08-03 09:10:00|1933|1931.8|1934|1932.8|1934.5|1933.3|1933|1931.8|43
1659518100000|2022-08-03 09:15:00|1934.2|1933|1935|1933.8|1935.5|1934.3|1934|1932.8|154
1659518400000|2022-08-03 09:20:00|1935.2|1934|1934.5|1933.3|1935.5|1934.3|1934.5|1933.3|27
1659518700000|2022-08-03 09:25:00|1935|1933.8|1934|1932.8|1935|1933.8|1934|1932.8|40
1659519000000|2022-08-03 09:30:00|1933.7|1932.5|1934.5|1933.3|1934.5|1933.3|1933.5|1932.3|61
1659519300000|2022-08-03 09:35:00|1934.2|1933|1934.7|1933.5|1935|1933.8|1934.2|1933|78
1659519600000|2022-08-03 09:40:00|1935|1933.8|1934.5|1933.3|1935|1933.8|1934|1932.8|33
1659519900000|2022-08-03 09:45:00|1934.2|1933|1934|1932.8|1934.5|1933.3|1934|1932.8|9
1659520200000|2022-08-03 09:50:00|1934.5|1933.3|1934.5|1933.3|1934.5|1933.3|1934|1932.8|19
1659520500000|2022-08-03 09:55:00|1934|1932.8|1934|1932.8|1934.2|1933|1934|1932.8|9
1659520800000|2022-08-03 10:00:00|1934.5|1933.3|1934|1932.8|1934.5|1933.3|1934|1932.8|61
1659521100000|2022-08-03 10:05:00|1933.7|1932.5|1934.5|1933.3|1934.5|1933.3|1933.7|1932.5|9
1659521400000|2022-08-03 10:10:00|1934.7|1933.5|1935|1933.8|1935|1933.8|1934.7|1933.5|14
1659521700000|2022-08-03 10:15:00|1934.5|1933.3|1935|1933.8|1935|1933.8|1934.5|1933.3|26
1659522300000|2022-08-03 10:25:00|||||||||1
1659522600000|2022-08-03 10:30:00|1935.5|1934.3|1935|1933.8|1935.5|1934.3|1935|1933.8|123
1659522900000|2022-08-03 10:35:00|1934.5|1933.3|1935|1933.8|1935.5|1934.3|1934.5|1933.3|60
1659523200000|2022-08-03 10:40:00|1934.7|1933.5|1934|1932.8|1935|1933.8|1934|1932.8|8
1659523500000|2022-08-03 10:45:00|1934.5|1933.3|1935|1933.8|1935|1933.8|1934.2|1933|20
1659523800000|2022-08-03 10:50:00|1934.5|1933.3|1935|1933.8|1935|1933.8|1934.5|1933.3|22
1659524100000|2022-08-03 10:55:00|1935.5|1934.3|1935|1933.8|1935.5|1934.3|1934.5|1933.3|107
1659524400000|2022-08-03 11:00:00|1934.5|1933.3|1935|1933.8|1935|1933.8|1934|1932.8|147
1659524700000|2022-08-03 11:05:00|1935.5|1934.3|1935.5|1934.3|1935.5|1934.3|1935|1933.8|103
1659525000000|2022-08-03 11:10:00|1935.2|1934|1935.5|1934.3|1935.5|1934.3|1935.2|1934|3
1659525300000|2022-08-03 11:15:00|||||||||1
1659525600000|2022-08-03 11:20:00|1935|1933.8|1935|1933.8|1935.5|1934.3|1935|1933.8|22
1659525900000|2022-08-03 11:25:00|1934.5|1933.3|1935.5|1934.3|1935.5|1934.3|1934.5|1933.3|8
1659526200000|2022-08-03 11:30:00|1935.2|1934|1935|1933.8|1935.5|1934.3|1935|1933.8|28
1659526500000|2022-08-03 11:35:00|1935.2|1934|1935|1933.8|1935.5|1934.3|1935|1933.8|45
1659526800000|2022-08-03 11:40:00|1934.7|1933.5|1935.5|1934.3|1935.5|1934.3|1934.5|1933.3|48
1659527100000|2022-08-03 11:45:00|1935|1933.8|1935.5|1934.3|1935.5|1934.3|1935|1933.8|43
1659527400000|2022-08-03 11:50:00|1936|1934.8|1936|1934.8|1936|1934.8|1935.5|1934.3|76
1659527700000|2022-08-03 11:55:00|1935.5|1934.3|1936|1934.8|1936|1934.8|1935.5|1934.3|152
1659528000000|2022-08-03 12:00:00|1936.2|1935|1937|1935.8|1937|1935.8|1936.2|1935|35
1659528300000|2022-08-03 12:05:00|1936.5|1935.3|1936.5|1935.3|1937|1935.8|1936.5|1935.3|126
1659528600000|2022-08-03 12:10:00|1936.7|1935.5|1938|1936.8|1938|1936.8|1936.5|1935.3|66
1659528900000|2022-08-03 12:15:00|1937.7|1936.5|1937.5|1936.3|1938|1936.8|1937.5|1936.3|76
1659529200000|2022-08-03 12:20:00|1937.7|1936.5|1938|1936.8|1938|1936.8|1937.5|1936.3|85
1659529500000|2022-08-03 12:25:00|1937.5|1936.3|1937.5|1936.3|1938|1936.8|1937.5|1936.3|51
1659529800000|2022-08-03 12:30:00|1938|1936.8|1937.5|1936.3|1938|1936.8|1937.5|1936.3|67
1659530100000|2022-08-03 12:35:00|1937.7|1936.5|1937|1935.8|1938|1936.8|1937|1935.8|61
1659530400000|2022-08-03 12:40:00|1937.5|1936.3|1937.5|1936.3|1937.5|1936.3|1937|1935.8|45
1659530700000|2022-08-03 12:45:00|1938|1936.8|1937.5|1936.3|1938|1936.8|1937.5|1936.3|61
1659531000000|2022-08-03 12:50:00|1938|1936.8|1938|1936.8|1938|1936.8|1938|1936.8|46
1659531300000|2022-08-03 12:55:00|1938.5|1937.3|1938.5|1937.3|1939|1937.8|1938.2|1937|138
1659531600000|2022-08-03 13:00:00|1938.2|1937|1938|1936.8|1938.5|1937.3|1937.5|1936.3|38
1659531900000|2022-08-03 13:05:00|1937.5|1936.3|1936.7|1935.5|1938|1936.8|1936.5|1935.3|59
1659532200000|2022-08-03 13:10:00|1937|1935.8|1937.5|1936.3|1938|1936.8|1937|1935.8|50
1659532500000|2022-08-03 13:15:00|1937.7|1936.5|1936.5|1935.3|1937.7|1936.5|1936.5|1935.3|35
1659532800000|2022-08-03 13:20:00|1937|1935.8|1936.5|1935.3|1937|1935.8|1936.5|1935.3|69
1659533100000|2022-08-03 13:25:00|1936|1934.8|1937|1935.8|1937|1935.8|1936|1934.8|59
1659533400000|2022-08-03 13:30:00|1937.5|1936.3|1936|1934.8|1937.5|1936.3|1935.5|1934.3|352
1659533700000|2022-08-03 13:35:00|1936.5|1935.3|1937.5|1936.3|1938|1936.8|1936|1934.8|193
1659534000000|2022-08-03 13:40:00|1938|1936.8|1936.5|1935.3|1938|1936.8|1936.5|1935.3|96
1659534300000|2022-08-03 13:45:00|1937|1935.8|1936.5|1935.3|1937|1935.8|1935|1933.8|151
1659534600000|2022-08-03 13:50:00|1937|1935.8|1936.5|1935.3|1937|1935.8|1935.5|1934.3|103
1659534900000|2022-08-03 13:55:00|1936.2|1935|1936.5|1935.3|1936.5|1935.3|1935.5|1934.3|358
1659535200000|2022-08-03 14:00:00|1937|1935.8|1939|1937.8|1939.5|1938.3|1936|1934.8|497
1659535500000|2022-08-03 14:05:00|1939.5|1938.3|1940|1938.8|1940|1938.8|1938.5|1937.3|185
1659535800000|2022-08-03 14:10:00|1940.5|1939.3|1941|1939.8|1941|1939.8|1940|1938.8|183
1659536100000|2022-08-03 14:15:00|1940.5|1939.3|1938|1936.8|1941|1939.8|1937.5|1936.3|216
1659536400000|2022-08-03 14:20:00|1937.7|1936.5|1938|1936.8|1938.5|1937.3|1937|1935.8|80
1659536700000|2022-08-03 14:25:00|1938.2|1937|1938.5|1937.3|1939|1937.8|1938|1936.8|48
1659537000000|2022-08-03 14:30:00|1939|1937.8|1938|1936.8|1939|1937.8|1937.5|1936.3|76
1659537300000|2022-08-03 14:35:00|1938.2|1937|1936.5|1935.3|1938.2|1937|1936|1934.8|106
1659537600000|2022-08-03 14:40:00|1936.7|1935.5|1937|1935.8|1937.5|1936.3|1935.5|1934.3|85
1659537900000|2022-08-03 14:45:00|1937.2|1936|1938.5|1937.3|1939|1937.8|1937|1935.8|81
1659538200000|2022-08-03 14:50:00|1939|1937.8|1939|1937.8|1939.5|1938.3|1938.5|1937.3|71
1659538500000|2022-08-03 14:55:00|1938.5|1937.3|1939.5|1938.3|1940|1938.8|1938.5|1937.3|97
1659538800000|2022-08-03 15:00:00|1939.7|1938.5|1938.5|1937.3|1940.5|1939.3|1938.2|1937|89
1659539100000|2022-08-03 15:05:00|1939|1937.8|1939.5|1938.3|1939.5|1938.3|1938.5|1937.3|101
1659539400000|2022-08-03 15:10:00|1939.7|1938.5|1941|1939.8|1941.5|1940.3|1939.2|1938|131
1659539700000|2022-08-03 15:15:00|1941.5|1940.3|1940|1938.8|1941.5|1940.3|1939.5|1938.3|56
1659540000000|2022-08-03 15:20:00|1940.5|1939.3|1941|1939.8|1941|1939.8|1940.5|1939.3|68
1659540300000|2022-08-03 15:25:00|1940.5|1939.3|1941|1939.8|1941.5|1940.3|1940.5|1939.3|63
1659540600000|2022-08-03 15:30:00|1940.5|1939.3|1941.5|1940.3|1941.5|1940.3|1940.5|1939.3|153
1659540900000|2022-08-03 15:35:00|1942|1940.8|1942.5|1941.3|1942.5|1941.3|1941.5|1940.3|138
1659541200000|2022-08-03 15:40:00|1942.7|1941.5|1943|1941.8|1943|1941.8|1942|1940.8|100
1659541500000|2022-08-03 15:45:00|1943.5|1942.3|1943.5|1942.3|1944.5|1943.3|1943|1941.8|76
1659541800000|2022-08-03 15:50:00|1943.7|1942.5|1943|1941.8|1943.7|1942.5|1942.5|1941.3|43
1659542100000|2022-08-03 15:55:00|1943.5|1942.3|1944|1942.8|1944|1942.8|1943.5|1942.3|53
1659542400000|2022-08-03 16:00:00|1943.5|1942.3|1943.5|1942.3|1944|1942.8|1943|1941.8|56
1659542700000|2022-08-03 16:05:00|1943|1941.8|1942.5|1941.3|1943.5|1942.3|1942.5|1941.3|72
1659543000000|2022-08-03 16:10:00|1943|1941.8|1942.5|1941.3|1943|1941.8|1942|1940.8|128
1659543300000|2022-08-03 16:15:00|1942|1940.8|1942.5|1941.3|1942.5|1941.3|1941.5|1940.3|105
1659543600000|2022-08-03 16:20:00|1942.7|1941.5|1943|1941.8|1943|1941.8|1942|1940.8|68
1659543900000|2022-08-03 16:25:00|1942.7|1941.5|1943|1941.8|1943|1941.8|1942.5|1941.3|44
1659544200000|2022-08-03 16:30:00|1943.5|1942.3|1943.5|1942.3|1944|1942.8|1943|1941.8|156
1659544500000|2022-08-03 16:35:00|1944|1942.8|1944|1942.8|1944.5|1943.3|1943.5|1942.3|98
1659544800000|2022-08-03 16:40:00|1944.5|1943.3|1945|1943.8|1945|1943.8|1944|1942.8|27
1659545100000|2022-08-03 16:45:00|1944.7|1943.5|1946|1944.8|1946|1944.8|1944.5|1943.3|39
1659545400000|2022-08-03 16:50:00|1946.5|1945.3|1946.5|1945.3|1947|1945.8|1946|1944.8|148
1659545700000|2022-08-03 16:55:00|1946|1944.8|1946.5|1945.3|1946.5|1945.3|1946|1944.8|46
1659546000000|2022-08-03 17:00:00|1947|1945.8|1947.5|1946.3|1947.5|1946.3|1946.5|1945.3|53
1659546300000|2022-08-03 17:05:00|1947.2|1946|1948|1946.8|1948|1946.8|1947|1945.8|11
1659546600000|2022-08-03 17:10:00|1947.5|1946.3|1946.5|1945.3|1948|1946.8|1946.5|1945.3|48
1659546900000|2022-08-03 17:15:00|1947|1945.8|1946.5|1945.3|1947|1945.8|1946.5|1945.3|21
1659547200000|2022-08-03 17:20:00|1946|1944.8|1947|1945.8|1947.5|1946.3|1946|1944.8|39
1659547500000|2022-08-03 17:25:00|1947.5|1946.3|1947|1945.8|1947.5|1946.3|1947|1945.8|14
1659547800000|2022-08-03 17:30:00|1947.2|1946|1947.5|1946.3|1947.5|1946.3|1947|1945.8|14
1659548100000|2022-08-03 17:35:00|1947.2|1946|1946.5|1945.3|1947.2|1946|1946.5|1945.3|22
1659548400000|2022-08-03 17:40:00|1946.2|1945|1947|1945.8|1947|1945.8|1946.2|1945|10
1659548700000|2022-08-03 17:45:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946.5|1945.3|16
1659549000000|2022-08-03 17:50:00|1947.5|1946.3|1947.5|1946.3|1947.5|1946.3|1947.5|1946.3|22
1659549300000|2022-08-03 17:55:00|1947.2|1946|1947|1945.8|1947.5|1946.3|1947|1945.8|25
1659549600000|2022-08-03 18:00:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946.5|1945.3|22
1659549900000|2022-08-03 18:05:00|1946.5|1945.3|1947.5|1946.3|1947.5|1946.3|1946.5|1945.3|36
1659550200000|2022-08-03 18:10:00|1947.2|1946|1947.5|1946.3|1947.5|1946.3|1946.5|1945.3|43
1659550500000|2022-08-03 18:15:00|1947.7|1946.5|1948|1946.8|1948|1946.8|1947.5|1946.3|40
1659550800000|2022-08-03 18:20:00|1948.2|1947|1948|1946.8|1948.5|1947.3|1947.5|1946.3|49
1659551100000|2022-08-03 18:25:00|1947.7|1946.5|1947|1945.8|1948|1946.8|1947|1945.8|3
1659551400000|2022-08-03 18:30:00|1946.7|1945.5|1947|1945.8|1947.5|1946.3|1946.7|1945.5|21
1659551700000|2022-08-03 18:35:00|1947.2|1946|1946.5|1945.3|1947.5|1946.3|1946.5|1945.3|35
1659552000000|2022-08-03 18:40:00|1946.7|1945.5|1946|1944.8|1946.7|1945.5|1945.5|1944.3|23
1659552300000|2022-08-03 18:45:00|1946.5|1945.3|1946.5|1945.3|1947|1945.8|1945.5|1944.3|42
1659552600000|2022-08-03 18:50:00|1946|1944.8|1947|1945.8|1947|1945.8|1946|1944.8|12
1659552900000|2022-08-03 18:55:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946.5|1945.3|37
1659553200000|2022-08-03 19:00:00|1946.7|1945.5|1947.5|1946.3|1947.5|1946.3|1946.5|1945.3|22
1659553500000|2022-08-03 19:05:00|1947.2|1946|1947|1945.8|1947.5|1946.3|1947|1945.8|18
1659553800000|2022-08-03 19:10:00|1946.5|1945.3|1947|1945.8|1947.2|1946|1946.5|1945.3|12
1659554100000|2022-08-03 19:15:00|1946.5|1945.3|1947|1945.8|1947|1945.8|1946|1944.8|62
1659554400000|2022-08-03 19:20:00|1947.2|1946|1947.5|1946.3|1947.5|1946.3|1947|1945.8|90
1659554700000|2022-08-03 19:25:00|1947.2|1946|1947|1945.8|1947.5|1946.3|1946.5|1945.3|65
1659555000000|2022-08-03 19:30:00|1947.5|1946.3|1948|1946.8|1948|1946.8|1947|1945.8|65
1659555300000|2022-08-03 19:35:00|1947.5|1946.3|1947.5|1946.3|1948|1946.8|1947.5|1946.3|84
1659555600000|2022-08-03 19:40:00|1947.2|1946|1948|1946.8|1948.5|1947.3|1947|1945.8|73
1659555900000|2022-08-03 19:45:00|1947.5|1946.3|1947|1945.8|1948|1946.8|1946.5|1945.3|43
1659556200000|2022-08-03 19:50:00|1947.5|1946.3|1948.5|1947.3|1949|1947.8|1947|1945.8|125
1659556500000|2022-08-03 19:55:00|1948.2|1947|1945.5|1944.3|1948.2|1947|1945.5|1944.3|160
1659556800000|2022-08-03 20:00:00|1945.2|1944|1944.5|1943.3|1945.5|1944.3|1944.5|1943.3|70
1659557100000|2022-08-03 20:05:00|1945|1943.8|1944.5|1943.3|1945|1943.8|1944.5|1943.3|17
1659557400000|2022-08-03 20:10:00|1944.7|1943.5|1945|1943.8|1945|1943.8|1944.5|1943.3|4
1659558000000|2022-08-03 20:20:00|1944.5|1943.3|1944.5|1943.3|1944.5|1943.3|1944.5|1943.3|3
1659558300000|2022-08-03 20:25:00|1944.7|1943.5|1945|1943.8|1945|1943.8|1944.7|1943.5|2
1659558600000|2022-08-03 20:30:00|1945.2|1944|1945.5|1944.3|1945.5|1944.3|1945.2|1944|20
1659558900000|2022-08-03 20:35:00|1946|1944.8|1946.5|1945.3|1946.5|1945.3|1946|1944.8|12
1659559200000|2022-08-03 20:40:00|1947|1945.8|1947|1945.8|1947|1945.8|1947|1945.8|11
1659559500000|2022-08-03 20:45:00|1946.7|1945.5|1946.5|1945.3|1947|1945.8|1946.2|1945|39
1659559800000|2022-08-03 20:50:00|1946.7|1945.5|1947.8|1945.8|1947.8|1945.8|1946.2|1945|22
1659560100000|2022-08-03 20:55:00|1947.7|1945.7|1948|1946|1948.4|1946.4|1947.1|1945.1|0
1659560400000|2022-08-03 21:00:00|1948.1|1946.1|1948.2|1946.2|1948.2|1946.2|1948.1|1946.1|5
1659560700000|2022-08-03 21:05:00|1948.1|1946.1|1948|1946|1948.2|1946.2|1948|1946|0
1659561000000|2022-08-03 21:10:00|1948.1|1946.1|1948|1946|1948.1|1946.1|1948|1946|0
1659561300000|2022-08-03 21:15:00|1947.9|1945.9|1947.9|1945.9|1947.9|1945.9|1947.8|1945.8|0
1659561600000|2022-08-03 21:20:00|1947.8|1945.8|1948.1|1946.1|1948.1|1946.1|1947.8|1945.8|0
1659561900000|2022-08-03 21:25:00|1948.2|1946.2|1948.2|1946.2|1948.2|1946.2|1948.1|1946.1|0
1659562800000|2022-08-03 21:40:00|1948.1|1946.1|1948.2|1946.2|1948.2|1946.2|1948.1|1946.1|0
1659563100000|2022-08-03 21:45:00|1948.1|1946.1|1948.1|1946.1|1948.1|1946.1|1948.1|1946.1|0
1659563400000|2022-08-03 21:50:00|1948|1946|1948|1946|1948.1|1946.1|1947.9|1945.9|0
1659563700000|2022-08-03 21:55:00|1948.1|1946.1|1948|1946|1948.2|1946.2|1948|1946|0
1659564000000|2022-08-03 22:00:00|1948.2|1946.2|1947.6|1945.6|1948.2|1946.2|1947.4|1945.4|0
1659564300000|2022-08-03 22:05:00|1947.7|1945.7|1948.1|1946.1|1948.1|1946.1|1947.6|1945.6|0
1659564600000|2022-08-03 22:10:00|1947.8|1945.8|1948.3|1946.3|1948.5|1946.5|1947.7|1945.7|0
1659564900000|2022-08-03 22:15:00|1948.2|1946.2|1948.2|1946.2|1948.2|1946.2|1948.2|1946.2|0
1659565200000|2022-08-03 22:20:00|1948.4|1946.4|1948.4|1946.4|1948.4|1946.4|1948.2|1946.2|0
1659565800000|2022-08-03 22:30:00|1948.5|1946.5|1948.1|1946.1|1948.5|1946.5|1948.1|1946.1|0
1659566100000|2022-08-03 22:35:00|1948.2|1946.2|1948.1|1946.1|1948.3|1946.3|1948.1|1946.1|0
1659566400000|2022-08-03 22:40:00|1948.3|1946.3|1948.3|1946.3|1948.4|1946.4|1947.9|1945.9|0
1659566700000|2022-08-03 22:45:00|1948.2|1946.2|1949.5|1947.5|1949.6|1947.6|1948.2|1946.2|0
1659567000000|2022-08-03 22:50:00|1949.6|1947.6|1949.6|1947.6|1949.6|1947.6|1949.3|1947.3|0
1659567300000|2022-08-03 22:55:00|1949.7|1947.7|1949.8|1947.8|1950|1948|1949.7|1947.7|0
1659567600000|2022-08-03 23:00:00|1949.7|1947.7|1948.8|1946.8|1949.7|1947.7|1948.4|1946.4|0
1659567900000|2022-08-03 23:05:00|1948.6|1946.6|1948.6|1946.6|1948.6|1946.6|1948.4|1946.4|0
1659568200000|2022-08-03 23:10:00|1948.4|1946.4|1948.7|1946.7|1948.8|1946.8|1948.4|1946.4|0
1659568500000|2022-08-03 23:15:00|1948.8|1946.8|1948.5|1946.5|1948.8|1946.8|1948.4|1946.4|0
1659568800000|2022-08-03 23:20:00|1948.4|1946.4|1948.2|1946.2|1948.4|1946.4|1947.9|1945.9|0
1659569100000|2022-08-03 23:25:00|1947.9|1945.9|1947.6|1945.6|1948.2|1946.2|1947.6|1945.6|0
1659569400000|2022-08-03 23:30:00|1947.8|1945.8|1946.4|1944.4|1947.9|1945.9|1946.4|1944.4|0
1659569700000|2022-08-03 23:35:00|1946.7|1944.7|1945.8|1943.8|1946.9|1944.9|1945.8|1943.8|0
1659570000000|2022-08-03 23:40:00|1945.5|1943.5|1946.9|1944.9|1947.4|1945.4|1945.5|1943.5|0
1659570300000|2022-08-03 23:45:00|1944|1942.8|1943.5|1942.3|1944|1942.8|1941|1939.8|886
1659570600000|2022-08-03 23:50:00|1944|1942.8|1942.5|1941.3|1944|1942.8|1942|1940.8|268
1659570900000|2022-08-03 23:55:00|1942|1940.8|1940|1938.8|1943|1941.8|1940|1938.8|353
1659571200000|2022-08-04 00:00:00|1939.8|1939|1936.8|1936|1939.8|1939|1935.8|1935|1782
1659571500000|2022-08-04 00:05:00|1937.3|1936.5|1936.8|1936|1937.8|1937|1935.3|1934.5|983
1659571800000|2022-08-04 00:10:00|1937.3|1936.5|1936.3|1935.5|1937.8|1937|1935.8|1935|857
1659572100000|2022-08-04 00:15:00|1936.8|1936|1933.8|1933|1936.8|1936|1932.3|1931.5|849
1659572400000|2022-08-04 00:20:00|1934|1933.2|1935.3|1934.5|1936.3|1935.5|1933.8|1933|437
1659572700000|2022-08-04 00:25:00|1935.5|1934.7|1935.8|1935|1936.3|1935.5|1934.8|1934|306
1659573000000|2022-08-04 00:30:00|1935.3|1934.5|1934.8|1934|1937.3|1936.5|1934.8|1934|549
1659573300000|2022-08-04 00:35:00|1934.3|1933.5|1932.8|1932|1934.8|1934|1932.3|1931.5|515
1659573600000|2022-08-04 00:40:00|1933.3|1932.5|1934.3|1933.5|1935.8|1935|1932.8|1932|413
1659573900000|2022-08-04 00:45:00|1933.8|1933|1934.8|1934|1935.8|1935|1933.8|1933|238
1659574200000|2022-08-04 00:50:00|1935.3|1934.5|1934.8|1934|1935.3|1934.5|1934.3|1933.5|114
1659574500000|2022-08-04 00:55:00|1935|1934.2|1934.8|1934|1935.8|1935|1934.8|1934|234
1659574800000|2022-08-04 01:00:00|1934.3|1933.5|1933.8|1933|1934.8|1934|1933|1932.2|316
1659575100000|2022-08-04 01:05:00|1933.3|1932.5|1934.8|1934|1935.8|1935|1933.3|1932.5|735
1659575400000|2022-08-04 01:10:00|1934.3|1933.5|1932.8|1932|1934.3|1933.5|1932.8|1932|262
1659575700000|2022-08-04 01:15:00|1933.3|1932.5|1932.8|1932|1933.3|1932.5|1932.3|1931.5|325
1659576000000|2022-08-04 01:20:00|1932.3|1931.5|1931.3|1930.5|1933.3|1932.5|1931.3|1930.5|321
1659576300000|2022-08-04 01:25:00|1931.8|1931|1930.3|1929.5|1932.8|1932|1930.3|1929.5|689
1659576600000|2022-08-04 01:30:00|1930|1929.2|1931.3|1930.5|1931.8|1931|1930|1929.2|290
1659576900000|2022-08-04 01:35:00|1931.8|1931|1932.8|1932|1933.3|1932.5|1931.3|1930.5|233
1659577200000|2022-08-04 01:40:00|1933.3|1932.5|1931.8|1931|1933.3|1932.5|1931.3|1930.5|193
1659577500000|2022-08-04 01:45:00|1931.3|1930.5|1930.8|1930|1932.3|1931.5|1930.3|1929.5|664
1659577800000|2022-08-04 01:50:00|1930.5|1929.7|1930.8|1930|1931.3|1930.5|1930.3|1929.5|94
1659578100000|2022-08-04 01:55:00|1931.3|1930.5|1930.8|1930|1931.8|1931|1930.8|1930|177
1659578400000|2022-08-04 02:00:00|1931.3|1930.5|1931.3|1930.5|1931.8|1931|1930.8|1930|122
1659578700000|2022-08-04 02:05:00|1930.8|1930|1930.8|1930|1930.8|1930|1930.3|1929.5|250
1659579000000|2022-08-04 02:10:00|1930.3|1929.5|1929.3|1928.5|1930.3|1929.5|1929|1928.2|323
1659579300000|2022-08-04 02:15:00|1928.8|1928|1929.8|1929|1929.8|1929|1928.8|1928|193
1659579600000|2022-08-04 02:20:00|1930.3|1929.5|1929.8|1929|1930.3|1929.5|1929.3|1928.5|219
1659579900000|2022-08-04 02:25:00|1929.3|1928.5|1930.3|1929.5|1930.3|1929.5|1929.3|1928.5|228
1659580200000|2022-08-04 02:30:00|1929.8|1929|1930.3|1929.5|1930.3|1929.5|1929.8|1929|184
1659580500000|2022-08-04 02:35:00|1929.8|1929|1928.8|1928|1930.3|1929.5|1928.8|1928|140
1659580800000|2022-08-04 02:40:00|1929.3|1928.5|1929.8|1929|1929.8|1929|1929.3|1928.5|142
1659581100000|2022-08-04 02:45:00|1930.3|1929.5|1929.8|1929|1930.3|1929.5|1929.3|1928.5|120
1659581400000|2022-08-04 02:50:00|1930.3|1929.5|1930.3|1929.5|1930.3|1929.5|1930|1929.2|78
1659581700000|2022-08-04 02:55:00|1930.8|1930|1930.8|1930|1930.8|1930|1930.8|1930|100
1659582000000|2022-08-04 03:00:00|1930.3|1929.5|1930.3|1929.5|1930.8|1930|1930.3|1929.5|152
1659582300000|2022-08-04 03:05:00|1930.8|1930|1931.3|1930.5|1931.3|1930.5|1930.8|1930|90
1659582600000|2022-08-04 03:10:00|1930.8|1930|1930.8|1930|1930.8|1930|1930.8|1930|92
1659582900000|2022-08-04 03:15:00|1931.3|1930.5|1931.8|1931|1931.8|1931|1931.3|1930.5|147
1659583200000|2022-08-04 03:20:00|1932.3|1931.5|1931.8|1931|1932.3|1931.5|1931.8|1931|218
1659583500000|2022-08-04 03:25:00|1932.3|1931.5|1930.3|1929.5|1932.3|1931.5|1930.3|1929.5|479
1659583800000|2022-08-04 03:30:00|1930.8|1930|1930.8|1930|1931.3|1930.5|1929.8|1929|688
1659584100000|2022-08-04 03:35:00|1931.3|1930.5|1931.3|1930.5|1931.8|1931|1930.8|1930|472
1659584400000|2022-08-04 03:40:00|1931.8|1931|1931.3|1930.5|1932.3|1931.5|1931.3|1930.5|552
1659584700000|2022-08-04 03:45:00|1930.8|1930|1930.8|1930|1931.3|1930.5|1930.3|1929.5|567
1659585000000|2022-08-04 03:50:00|1931.3|1930.5|1931.3|1930.5|1931.3|1930.5|1930.8|1930|126
1659585300000|2022-08-04 03:55:00|1931.8|1931|1932.3|1931.5|1932.3|1931.5|1931.8|1931|213
1659585600000|2022-08-04 04:00:00|1931.8|1931|1932.8|1932|1932.8|1932|1931.8|1931|273
1659585900000|2022-08-04 04:05:00|1932.3|1931.5|1933.3|1932.5|1933.3|1932.5|1932.3|1931.5|127
1659586200000|2022-08-04 04:10:00|1933.8|1933|1933.3|1932.5|1933.8|1933|1933.3|1932.5|191
1659586500000|2022-08-04 04:15:00|1932.8|1932|1932.8|1932|1933.3|1932.5|1932.3|1931.5|311
1659586800000|2022-08-04 04:20:00|1933.3|1932.5|1932.3|1931.5|1933.3|1932.5|1932.3|1931.5|239
1659587100000|2022-08-04 04:25:00|1931.8|1931|1928.8|1928|1932.3|1931.5|1928.3|1927.5|1467
1659587400000|2022-08-04 04:30:00|1929.3|1928.5|1931.3|1930.5|1931.3|1930.5|1928.8|1928|455
1659587700000|2022-08-04 04:35:00|1930.8|1930|1930.8|1930|1931.3|1930.5|1930.8|1930|255
1659588000000|2022-08-04 04:40:00|1930.3|1929.5|1930.8|1930|1930.8|1930|1930.3|1929.5|137
1659588300000|2022-08-04 04:45:00|1931.3|1930.5|1932.3|1931.5|1932.3|1931.5|1931.3|1930.5|278
1659588600000|2022-08-04 04:50:00|1932.5|1931.7|1931.3|1930.5|1932.5|1931.7|1931.3|1930.5|299
1659588900000|2022-08-04 04:55:00|1931.8|1931|1931.3|1930.5|1931.8|1931|1931.3|1930.5|163
1659589200000|2022-08-04 05:00:00|1931.8|1931|1931.3|1930.5|1932.3|1931.5|1931.3|1930.5|309
1659589500000|2022-08-04 05:05:00|1930.8|1930|1930.8|1930|1931.3|1930.5|1930.8|1930|152
1659589800000|2022-08-04 05:10:00|1931.3|1930.5|1930.8|1930|1931.3|1930.5|1930.8|1930|236
1659590100000|2022-08-04 05:15:00|1931.3|1930.5|1930.8|1930|1931.3|1930.5|1930.8|1930|181
1659590400000|2022-08-04 05:20:00|1931.3|1930.5|1931.3|1930.5|1931.8|1931|1931.3|1930.5|215
1659590700000|2022-08-04 05:25:00|1931.8|1931|1930.8|1930|1931.8|1931|1930.8|1930|267
1659591000000|2022-08-04 05:30:00|1931.3|1930.5|1931.8|1931|1931.8|1931|1930.3|1929.5|334
1659591300000|2022-08-04 05:35:00|1932.3|1931.5|1931.8|1931|1932.3|1931.5|1931.8|1931|406
1659591600000|2022-08-04 05:40:00|1931.3|1930.5|1930.8|1930|1931.8|1931|1930.8|1930|287
1659591900000|2022-08-04 05:45:00|1930.3|1929.5|1930.8|1930|1930.8|1930|1930.3|1929.5|166
1659592200000|2022-08-04 05:50:00|1931|1930.2|1931.8|1931|1932|1931.2|1930.8|1930|260
1659592500000|2022-08-04 05:55:00|1932.3|1931.5|1930.8|1930|1932.3|1931.5|1930.8|1930|1580
1659592800000|2022-08-04 06:00:00|1931.3|1930.5|1931.8|1931|1932.8|1932|1930.3|1929.5|1681
1659593100000|2022-08-04 06:05:00|1931.3|1930.5|1934.2|1932.2|1934.3|1933.5|1931.3|1930.5|921
1659593400000|2022-08-04 06:10:00|1933.9|1931.9|1934.5|1932.5|1934.5|1932.5|1933.5|1931.5|0
1659593700000|2022-08-04 06:15:00|1934.3|1932.3|1934.1|1932.1|1934.5|1932.5|1933.7|1931.7|356
1659594000000|2022-08-04 06:20:00|1934.3|1932.3|1934.1|1932.1|1934.7|1932.7|1934.1|1932.1|0
1659594300000|2022-08-04 06:25:00|1934.2|1932.2|1933.8|1931.8|1934.7|1932.7|1933.8|1931.8|0
1659594600000|2022-08-04 06:30:00|1933.7|1931.7|1934.5|1932.5|1934.5|1932.5|1933.5|1931.5|0
1659594900000|2022-08-04 06:35:00|1934.3|1932.3|1934.2|1932.2|1934.5|1932.5|1933.8|1931.8|0
1659595200000|2022-08-04 06:40:00|1934.3|1932.3|1934.3|1932.3|1934.5|1932.5|1934|1932|0
1659595500000|2022-08-04 06:45:00|1934.2|1932.2|1933.1|1931.1|1934.3|1932.3|1932.7|1930.7|0
1659595800000|2022-08-04 06:50:00|1933|1931|1933.2|1931.2|1933.5|1931.5|1932.6|1930.6|0
1659596100000|2022-08-04 06:55:00|1933.1|1931.1|1932.6|1930.6|1933.2|1931.2|1932.6|1930.6|0
1659596400000|2022-08-04 07:00:00|1932.9|1930.9|1933.3|1931.3|1933.5|1931.5|1932.2|1930.2|0
1659596700000|2022-08-04 07:05:00|1933.4|1931.4|1934.9|1932.9|1935|1933|1933.3|1931.3|0
1659597000000|2022-08-04 07:10:00|1934.6|1932.6|1934.7|1932.7|1934.7|1932.7|1933.6|1931.6|0
1659597300000|2022-08-04 07:15:00|1934.8|1932.8|1935.1|1933.1|1935.5|1933.5|1934.2|1932.2|0
1659597600000|2022-08-04 07:20:00|1934.9|1932.9|1935.6|1933.6|1935.6|1933.6|1934.5|1932.5|0
1659597900000|2022-08-04 07:25:00|1935.4|1933.4|1935.9|1933.9|1936.2|1934.2|1935.3|1933.3|0
1659598200000|2022-08-04 07:30:00|1936.2|1934.2|1935.5|1934.3|1937.5|1936.3|1935|1933.8|447
1659598500000|2022-08-04 07:35:00|1936|1934.8|1934.5|1933.3|1936|1934.8|1934.5|1933.3|172
1659598800000|2022-08-04 07:40:00|1934.2|1933|1934|1932.8|1934.5|1933.3|1934|1932.8|89
1659599100000|2022-08-04 07:45:00|1934.5|1933.3|1934|1932.8|1934.5|1933.3|1933.5|1932.3|86
1659599400000|2022-08-04 07:50:00|1934.2|1933|1934.5|1933.3|1935.5|1934.3|1934|1932.8|80
1659599700000|2022-08-04 07:55:00|1935|1933.8|1935|1933.8|1935.5|1934.3|1934|1932.8|87
1659600000000|2022-08-04 08:00:00|1934.7|1933.5|1933.5|1932.3|1935.5|1934.3|1933.5|1932.3|137
1659600300000|2022-08-04 08:05:00|1933.2|1932|1934|1932.8|1934|1932.8|1933|1931.8|98
1659600600000|2022-08-04 08:10:00|1933.7|1932.5|1934.5|1933.3|1934.5|1933.3|1933|1931.8|37
1659600900000|2022-08-04 08:15:00|1934|1932.8|1935|1933.8|1935|1933.8|1934|1932.8|87
1659601200000|2022-08-04 08:20:00|1935.5|1934.3|1935.5|1934.3|1935.5|1934.3|1935|1933.8|75
1659601500000|2022-08-04 08:25:00|1936|1934.8|1936|1934.8|1936|1934.8|1935.5|1934.3|153
1659601800000|2022-08-04 08:30:00|1935.5|1934.3|1935|1933.8|1936|1934.8|1935|1933.8|104
1659602100000|2022-08-04 08:35:00|1934.5|1933.3|1935|1933.8|1935|1933.8|1934.5|1933.3|65
1659602400000|2022-08-04 08:40:00|1934.5|1933.3|1935.5|1934.3|1936|1934.8|1934.5|1933.3|158
1659602700000|2022-08-04 08:45:00|1936|1934.8|1936.5|1935.3|1936.5|1935.3|1936|1934.8|30
1659603000000|2022-08-04 08:50:00|1936|1934.8|1936|1934.8|1936|1934.8|1936|1934.8|22
1659603300000|2022-08-04 08:55:00|1935.5|1934.3|1935.5|1934.3|1935.5|1934.3|1935.5|1934.3|31
1659603600000|2022-08-04 09:00:00|1936|1934.8|1935.5|1934.3|1936|1934.8|1935.5|1934.3|107
1659603900000|2022-08-04 09:05:00|1935|1933.8|1934|1932.8|1935|1933.8|1934|1932.8|60
1659604200000|2022-08-04 09:10:00|1934.5|1933.3|1935|1933.8|1935|1933.8|1934|1932.8|56
1659604500000|2022-08-04 09:15:00|1934.5|1933.3|1935|1933.8|1935|1933.8|1934.5|1933.3|62
1659604800000|2022-08-04 09:20:00|1935.2|1934|1935.5|1934.3|1935.5|1934.3|1935|1933.8|60
1659605100000|2022-08-04 09:25:00|1936|1934.8|1936.5|1935.3|1936.7|1935.5|1935.5|1934.3|64
1659605400000|2022-08-04 09:30:00|1937|1935.8|1936.5|1935.3|1937|1935.8|1936.2|1935|74
1659605700000|2022-08-04 09:35:00|1936|1934.8|1937|1935.8|1937|1935.8|1936|1934.8|36
1659606000000|2022-08-04 09:40:00|1936.7|1935.5|1936.5|1935.3|1937|1935.8|1936.5|1935.3|40
1659606300000|2022-08-04 09:45:00|1937|1935.8|1937.5|1936.3|1937.5|1936.3|1936.5|1935.3|101
1659606600000|2022-08-04 09:50:00|1938|1936.8|1938|1936.8|1938|1936.8|1937.7|1936.5|71
1659606900000|2022-08-04 09:55:00|1937.5|1936.3|1938|1936.8|1938|1936.8|1937.5|1936.3|70
1659607200000|2022-08-04 10:00:00|1938.5|1937.3|1940|1938.8|1940|1938.8|1938|1936.8|214
1659607500000|2022-08-04 10:05:00|1939.5|1938.3|1939|1937.8|1939.7|1938.5|1939|1937.8|39
1659607800000|2022-08-04 10:10:00|1938.5|1937.3|1939|1937.8|1939|1937.8|1938.5|1937.3|137
1659608100000|2022-08-04 10:15:00|1939.5|1938.3|1940.5|1939.3|1940.5|1939.3|1939.5|1938.3|363
1659608400000|2022-08-04 10:20:00|1940|1938.8|1939.5|1938.3|1940.5|1939.3|1939.5|1938.3|98
1659608700000|2022-08-04 10:25:00|1940|1938.8|1940.5|1939.3|1940.5|1939.3|1939.7|1938.5|60
1659609000000|2022-08-04 10:30:00|1941|1939.8|1942.5|1941.3|1943|1941.8|1940.5|1939.3|221
1659609300000|2022-08-04 10:35:00|1942|1940.8|1943|1941.8|1943|1941.8|1941.5|1940.3|151
1659609600000|2022-08-04 10:40:00|1942.7|1941.5|1941.5|1940.3|1943|1941.8|1941|1939.8|110
1659609900000|2022-08-04 10:45:00|1941|1939.8|1940.5|1939.3|1941.5|1940.3|1940.5|1939.3|97
1659610200000|2022-08-04 10:50:00|1941|1939.8|1940|1938.8|1941|1939.8|1940|1938.8|36
1659610500000|2022-08-04 10:55:00|1939.5|1938.3|1940|1938.8|1940.5|1939.3|1939.5|1938.3|63
1659610800000|2022-08-04 11:00:00|1939.5|1938.3|1940|1938.8|1940|1938.8|1939|1937.8|90
1659611100000|2022-08-04 11:05:00|1940.2|1939|1940.5|1939.3|1940.5|1939.3|1939.5|1938.3|108
1659611400000|2022-08-04 11:10:00|1940|1938.8|1940|1938.8|1940.5|1939.3|1939.5|1938.3|104
1659611700000|2022-08-04 11:15:00|1940.5|1939.3|1939.5|1938.3|1940.5|1939.3|1939.5|1938.3|55
1659612000000|2022-08-04 11:20:00|1939.2|1938|1938.5|1937.3|1939.5|1938.3|1938|1936.8|51
1659612300000|2022-08-04 11:25:00|1938.2|1937|1938|1936.8|1938.5|1937.3|1938|1936.8|121
1659612600000|2022-08-04 11:30:00|1938.5|1937.3|1939|1937.8|1939|1937.8|1937.5|1936.3|117
1659612900000|2022-08-04 11:35:00|1938.5|1937.3|1937.5|1936.3|1938.5|1937.3|1937.5|1936.3|115
1659613200000|2022-08-04 11:40:00|1937|1935.8|1936.5|1935.3|1937.5|1936.3|1936.5|1935.3|111
1659613500000|2022-08-04 11:45:00|1936|1934.8|1935.5|1934.3|1936|1934.8|1935|1933.8|201
1659613800000|2022-08-04 11:50:00|1935.7|1934.5|1933.5|1932.3|1936|1934.8|1933.5|1932.3|99
1659614100000|2022-08-04 11:55:00|1933.7|1932.5|1933.5|1932.3|1934.5|1933.3|1933|1931.8|80
1659614400000|2022-08-04 12:00:00|1933|1931.8|1934|1932.8|1934.5|1933.3|1933|1931.8|129
1659614700000|2022-08-04 12:05:00|1934.5|1933.3|1933.5|1932.3|1934.5|1933.3|1933.5|1932.3|75
1659615000000|2022-08-04 12:10:00|1933|1931.8|1931.5|1930.3|1933.5|1932.3|1931.5|1930.3|178
1659615300000|2022-08-04 12:15:00|1932|1930.8|1932|1930.8|1932.5|1931.3|1931.5|1930.3|96
1659615600000|2022-08-04 12:20:00|1932.5|1931.3|1932.5|1931.3|1932.5|1931.3|1932|1930.8|57
1659615900000|2022-08-04 12:25:00|1932.7|1931.5|1933|1931.8|1933|1931.8|1932.5|1931.3|31
1659616200000|2022-08-04 12:30:00|1932.5|1931.3|1932.5|1931.3|1933|1931.8|1932|1930.8|42
1659616500000|2022-08-04 12:35:00|1932.7|1931.5|1933|1931.8|1933|1931.8|1932.2|1931|81
1659616800000|2022-08-04 12:40:00|1932.5|1931.3|1932.5|1931.3|1933|1931.8|1932|1930.8|49
1659617100000|2022-08-04 12:45:00|1932.2|1931|1933|1931.8|1933|1931.8|1932|1930.8|26
1659617400000|2022-08-04 12:50:00|1932.7|1931.5|1934.5|1933.3|1934.5|1933.3|1932.5|1931.3|98
1659617700000|2022-08-04 12:55:00|1934|1932.8|1935|1933.8|1935|1933.8|1934|1932.8|59
1659618000000|2022-08-04 13:00:00|1934.7|1933.5|1932.5|1931.3|1935|1933.8|1932.5|1931.3|46
1659618300000|2022-08-04 13:05:00|1932|1930.8|1932|1930.8|1932.7|1931.5|1931.5|1930.3|31
1659618600000|2022-08-04 13:10:00|1931.7|1930.5|1933|1931.8|1933|1931.8|1931.7|1930.5|13
1659618900000|2022-08-04 13:15:00|1933.5|1932.3|1932|1930.8|1933.5|1932.3|1931.5|1930.3|30
1659619200000|2022-08-04 13:20:00|1931.5|1930.3|1932.5|1931.3|1932.7|1931.5|1931.5|1930.3|49
1659619500000|2022-08-04 13:25:00|1932.2|1931|1932|1930.8|1932.5|1931.3|1932|1930.8|94
1659619800000|2022-08-04 13:30:00|1932.5|1931.3|1932.5|1931.3|1934|1932.8|1931.5|1930.3|114
1659620100000|2022-08-04 13:35:00|1932.2|1931|1932.2|1931|1934|1932.8|1932|1930.8|205
1659620400000|2022-08-04 13:40:00|1932|1930.8|1935.5|1934.3|1935.5|1934.3|1932|1930.8|92
1659620700000|2022-08-04 13:45:00|1935|1933.8|1935.5|1934.3|1936.5|1935.3|1934.5|1933.3|303
1659621000000|2022-08-04 13:50:00|1935|1933.8|1936|1934.8|1936|1934.8|1934.5|1933.3|314
1659621300000|2022-08-04 13:55:00|1935.5|1934.3|1936|1934.8|1936.5|1935.3|1935|1933.8|145
1659621600000|2022-08-04 14:00:00|1935.5|1934.3|1936.5|1935.3|1936.5|1935.3|1935|1933.8|217
1659621900000|2022-08-04 14:05:00|1936|1934.8|1935.5|1934.3|1937|1935.8|1935|1933.8|187
1659622200000|2022-08-04 14:10:00|1936|1934.8|1934.5|1933.3|1936|1934.8|1934.5|1933.3|200
1659622500000|2022-08-04 14:15:00|1935|1933.8|1932.5|1931.3|1935|1933.8|1932|1930.8|418
1659622800000|2022-08-04 14:20:00|1932.7|1931.5|1932.5|1931.3|1933|1931.8|1931.5|1930.3|106
1659623100000|2022-08-04 14:25:00|1932.2|1931|1932.5|1931.3|1933.5|1932.3|1932|1930.8|40
1659623400000|2022-08-04 14:30:00|1932.2|1931|1931|1929.8|1933|1931.8|1931|1929.8|56
1659623700000|2022-08-04 14:35:00|1930.7|1929.5|1928|1926.8|1931|1929.8|1928|1926.8|188
1659624000000|2022-08-04 14:40:00|1928.2|1927|1928.5|1927.3|1929|1927.8|1927.5|1926.3|58
1659624300000|2022-08-04 14:45:00|1928.2|1927|1930|1928.8|1930.5|1929.3|1928|1926.8|128
1659624600000|2022-08-04 14:50:00|1929.5|1928.3|1931|1929.8|1931|1929.8|1929.5|1928.3|95
1659624900000|2022-08-04 14:55:00|1931.2|1930|1932|1930.8|1932|1930.8|1930.5|1929.3|134
1659625200000|2022-08-04 15:00:00|1932.2|1931|1932|1930.8|1933|1931.8|1931.7|1930.5|178
1659625500000|2022-08-04 15:05:00|1932.2|1931|1932.5|1931.3|1933|1931.8|1932|1930.8|144
1659625800000|2022-08-04 15:10:00|1933|1931.8|1931.5|1930.3|1933|1931.8|1931|1929.8|104
1659626100000|2022-08-04 15:15:00|1931|1929.8|1932.2|1931|1932.5|1931.3|1930.7|1929.5|53
1659626400000|2022-08-04 15:20:00|1932.5|1931.3|1931.5|1930.3|1933.5|1932.3|1931.5|1930.3|49
1659626700000|2022-08-04 15:25:00|1931.7|1930.5|1932|1930.8|1932|1930.8|1931|1929.8|60
1659627000000|2022-08-04 15:30:00|1932.2|1931|1932.5|1931.3|1933.5|1932.3|1932|1930.8|58
1659627300000|2022-08-04 15:35:00|1932.7|1931.5|1931.5|1930.3|1933|1931.8|1931.2|1930|26
1659627600000|2022-08-04 15:40:00|1931.7|1930.5|1932.5|1931.3|1932.5|1931.3|1931.5|1930.3|43
1659627900000|2022-08-04 15:45:00|1932.2|1931|1933.5|1932.3|1933.7|1932.5|1932.2|1931|16
1659628200000|2022-08-04 15:50:00|1934|1932.8|1934.5|1933.3|1934.5|1933.3|1933.5|1932.3|43
1659628500000|2022-08-04 15:55:00|1934.2|1933|1934|1932.8|1934.5|1933.3|1934|1932.8|33
1659628800000|2022-08-04 16:00:00|1934.2|1933|1933.2|1932|1934.5|1933.3|1933|1931.8|63
1659629100000|2022-08-04 16:05:00|1933.5|1932.3|1933.5|1932.3|1933.7|1932.5|1933|1931.8|13
1659629400000|2022-08-04 16:10:00|1933.7|1932.5|1933.5|1932.3|1934.5|1933.3|1933.5|1932.3|19
1659629700000|2022-08-04 16:15:00|1933.2|1932|1932.5|1931.3|1933.2|1932|1932.5|1931.3|30
1659630000000|2022-08-04 16:20:00|1933|1931.8|1933|1931.8|1933.2|1932|1932.5|1931.3|9
1659630300000|2022-08-04 16:25:00|1933.2|1932|1933.5|1932.3|1933.5|1932.3|1933|1931.8|31
1659630600000|2022-08-04 16:30:00|1933.2|1932|1933|1931.8|1933.5|1932.3|1932.5|1931.3|53
1659630900000|2022-08-04 16:35:00|1932.7|1931.5|1932|1930.8|1933|1931.8|1932|1930.8|11
1659631200000|2022-08-04 16:40:00|1932.5|1931.3|1931.5|1930.3|1932.5|1931.3|1931|1929.8|42
1659631500000|2022-08-04 16:45:00|1931.7|1930.5|1930.5|1929.3|1931.7|1930.5|1930.2|1929|45
1659631800000|2022-08-04 16:50:00|1930.2|1929|1931|1929.8|1931|1929.8|1930.2|1929|26
1659632100000|2022-08-04 16:55:00|1930.5|1929.3|1930.5|1929.3|1931|1929.8|1930.5|1929.3|20
1659632400000|2022-08-04 17:00:00|1931|1929.8|1930.5|1929.3|1931.5|1930.3|1930.5|1929.3|23
1659632700000|2022-08-04 17:05:00|1930.2|1929|1931|1929.8|1931|1929.8|1930|1928.8|13
1659633000000|2022-08-04 17:10:00|1931.2|1930|1932|1930.8|1932|1930.8|1931.2|1930|28
1659633300000|2022-08-04 17:15:00|1932.5|1931.3|1932|1930.8|1932.5|1931.3|1931.5|1930.3|22
1659633600000|2022-08-04 17:20:00|1932.2|1931|1932.5|1931.3|1932.5|1931.3|1931|1929.8|32
1659633900000|2022-08-04 17:25:00|||||||||9
1659634200000|2022-08-04 17:30:00|1932.2|1931|1933|1931.8|1933|1931.8|1932|1930.8|12
1659634500000|2022-08-04 17:35:00|1933.2|1932|1933|1931.8|1933.5|1932.3|1933|1931.8|4
1659634800000|2022-08-04 17:40:00|1933.2|1932|1933|1931.8|1933.5|1932.3|1933|1931.8|15
1659635100000|2022-08-04 17:45:00|1932.7|1931.5|1933.7|1932.5|1934|1932.8|1932.7|1931.5|22
1659635400000|2022-08-04 17:50:00|1933.5|1932.3|1933|1931.8|1933.7|1932.5|1933|1931.8|5
1659635700000|2022-08-04 17:55:00|1932.7|1931.5|1933|1931.8|1933|1931.8|1932.2|1931|8
1659636000000|2022-08-04 18:00:00|1932.7|1931.5|1933|1931.8|1933|1931.8|1932.5|1931.3|4
1659636300000|2022-08-04 18:05:00|1932.7|1931.5|1932|1930.8|1933.2|1932|1932|1930.8|2
1659636600000|2022-08-04 18:10:00|1931.7|1930.5|1932|1930.8|1932.5|1931.3|1931.2|1930|11
1659636900000|2022-08-04 18:15:00|1932.2|1931|1932.5|1931.3|1932.5|1931.3|1932|1930.8|8
1659637200000|2022-08-04 18:20:00|1932.7|1931.5|1932|1930.8|1932.7|1931.5|1932|1930.8|5
1659637500000|2022-08-04 18:25:00|1932.5|1931.3|1932.5|1931.3|1933|1931.8|1932.5|1931.3|6
1659637800000|2022-08-04 18:30:00|1933|1931.8|1932.5|1931.3|1933|1931.8|1932.2|1931|9
1659638100000|2022-08-04 18:35:00|1932.2|1931|1932|1930.8|1932.2|1931|1931.5|1930.3|24
1659638400000|2022-08-04 18:40:00|1931.5|1930.3|1932|1930.8|1932|1930.8|1930.7|1929.5|39
1659638700000|2022-08-04 18:45:00|1931.7|1930.5|1932.5|1931.3|1932.5|1931.3|1931.5|1930.3|27
1659639000000|2022-08-04 18:50:00|1932.2|1931|1932.5|1931.3|1933|1931.8|1932.2|1931|12
1659639300000|2022-08-04 18:55:00|1932|1930.8|1931.7|1930.5|1932|1930.8|1931.5|1930.3|18
1659639600000|2022-08-04 19:00:00|1931.5|1930.3|1932|1930.8|1932|1930.8|1931.5|1930.3|28
1659639900000|2022-08-04 19:05:00|1931.7|1930.5|1932|1930.8|1932|1930.8|1931.5|1930.3|17
1659640200000|2022-08-04 19:10:00|1932.5|1931.3|1932|1930.8|1932.5|1931.3|1932|1930.8|185
1659640500000|2022-08-04 19:15:00|1932.5|1931.3|1932.5|1931.3|1932.7|1931.5|1932|1930.8|50
1659640800000|2022-08-04 19:20:00|1932|1930.8|1931.5|1930.3|1932|1930.8|1931.5|1930.3|37
1659641100000|2022-08-04 19:25:00|1931.2|1930|1931.5|1930.3|1931.7|1930.5|1931|1929.8|38
1659641400000|2022-08-04 19:30:00|1931|1929.8|1930.2|1929|1931.2|1930|1930|1928.8|77
1659641700000|2022-08-04 19:35:00|1930.5|1929.3|1930|1928.8|1931|1929.8|1930|1928.8|13
1659642000000|2022-08-04 19:40:00|1929.7|1928.5|1929|1927.8|1929.7|1928.5|1929|1927.8|25
1659642300000|2022-08-04 19:45:00|1929.5|1928.3|1928.5|1927.3|1929.5|1928.3|1928.5|1927.3|53
1659642600000|2022-08-04 19:50:00|1929|1927.8|1929.5|1928.3|1929.5|1928.3|1928.5|1927.3|97
1659642900000|2022-08-04 19:55:00|1929.2|1928|1929.2|1928|1930|1928.8|1928.2|1927|499
1659643200000|2022-08-04 20:00:00|1929.5|1928.3|1930|1928.8|1930|1928.8|1929.5|1928.3|29
1659643500000|2022-08-04 20:05:00|1929.5|1928.3|1929.2|1928|1929.7|1928.5|1929.2|1928|11
1659643800000|2022-08-04 20:10:00|1929|1927.8|1929|1927.8|1929|1927.8|1928.7|1927.5|8
1659644400000|2022-08-04 20:20:00|||||||||38
1659644700000|2022-08-04 20:25:00|1929.2|1928|1929.5|1928.3|1929.5|1928.3|1929.2|1928|5
1659645000000|2022-08-04 20:30:00|||||||||5
1659645300000|2022-08-04 20:35:00|||||||||6
1659645600000|2022-08-04 20:40:00|||||||||5
1659645900000|2022-08-04 20:45:00|1929.7|1928.5|1928.5|1927.3|1930|1928.8|1928.5|1927.3|62
1659646200000|2022-08-04 20:50:00|1929|1927.8|1929.4|1927.4|1929.7|1927.8|1929|1927.4|13
1659646500000|2022-08-04 20:55:00|1929.7|1927.7|1929.4|1927.4|1929.7|1927.7|1929|1927|0
1659646800000|2022-08-04 21:00:00|1929.5|1927.5|1929.6|1927.6|1929.6|1927.6|1929.5|1927.5|5
1659647100000|2022-08-04 21:05:00|1929.5|1927.5|1929.6|1927.6|1929.6|1927.6|1929.5|1927.5|0
1659647400000|2022-08-04 21:10:00|1929.5|1927.5|1929.7|1927.7|1929.7|1927.7|1929.5|1927.5|0
1659648000000|2022-08-04 21:20:00|1929.8|1927.8|1929.6|1927.6|1929.8|1927.8|1929.6|1927.6|0
1659648300000|2022-08-04 21:25:00|1929.7|1927.7|1929.6|1927.6|1929.7|1927.7|1929.6|1927.6|0
1659648900000|2022-08-04 21:35:00|1929.7|1927.7|1929.6|1927.6|1929.7|1927.7|1929.5|1927.5|0
1659649200000|2022-08-04 21:40:00|1929.7|1927.7|1929.8|1927.8|1929.8|1927.8|1929.6|1927.6|0
1659649500000|2022-08-04 21:45:00|1929.9|1927.9|1929.8|1927.8|1930|1928|1929.7|1927.7|0
1659649800000|2022-08-04 21:50:00|1929.7|1927.7|1929.9|1927.9|1930|1928|1929.7|1927.7|0
1659650100000|2022-08-04 21:55:00|1929.8|1927.8|1929.6|1927.6|1929.8|1927.8|1929.6|1927.6|0
1659650400000|2022-08-04 22:00:00|1929.8|1927.8|1929.4|1927.4|1930.3|1928.3|1929|1927|0
1659650700000|2022-08-04 22:05:00|1929.2|1927.2|1929.2|1927.2|1929.4|1927.4|1929.2|1927.2|0
1659651000000|2022-08-04 22:10:00|1929.1|1927.1|1929.2|1927.2|1929.5|1927.5|1929|1927|0
1659651300000|2022-08-04 22:15:00|1929.4|1927.4|1929.5|1927.5|1929.5|1927.5|1929.4|1927.4|0
1659651600000|2022-08-04 22:20:00|1929.7|1927.7|1930|1928|1930.1|1928.1|1929.5|1927.5|0
1659651900000|2022-08-04 22:25:00|1929.8|1927.8|1929.4|1927.4|1929.8|1927.8|1929.4|1927.4|0
1659652200000|2022-08-04 22:30:00|1929.5|1927.5|1929.5|1927.5|1929.5|1927.5|1929.4|1927.4|0
1659652500000|2022-08-04 22:35:00|1929.4|1927.4|1929.3|1927.3|1929.8|1927.8|1929.3|1927.3|0
1659652800000|2022-08-04 22:40:00|1929.4|1927.4|1929.2|1927.2|1929.4|1927.4|1929.2|1927.2|0
1659653100000|2022-08-04 22:45:00|1929|1927|1928.4|1926.4|1929|1927|1928.4|1926.4|0
1659653400000|2022-08-04 22:50:00|1928.2|1926.2|1928.6|1926.6|1928.8|1926.8|1928.1|1926.1|0
1659653700000|2022-08-04 22:55:00|1928.7|1926.7|1928.6|1926.6|1928.7|1926.7|1928.6|1926.6|0
1659654000000|2022-08-04 23:00:00|1928.5|1926.5|1930.1|1928.1|1930.3|1928.3|1928.2|1926.2|0
1659654300000|2022-08-04 23:05:00|1930.2|1928.2|1930|1928|1930.4|1928.4|1930|1928|0
1659654600000|2022-08-04 23:10:00|1930.1|1928.1|1930.2|1928.2|1930.4|1928.4|1930|1928|0
1659654900000|2022-08-04 23:15:00|1930|1928|1929.2|1927.2|1930|1928|1929.2|1927.2|0
1659655200000|2022-08-04 23:20:00|1929.3|1927.3|1929.3|1927.3|1929.8|1927.8|1929.1|1927.1|0
1659655500000|2022-08-04 23:25:00|1929.4|1927.4|1929.1|1927.1|1929.4|1927.4|1929.1|1927.1|0
1659655800000|2022-08-04 23:30:00|1929|1927|1930.6|1928.6|1930.9|1928.9|1929|1927|0
1659656100000|2022-08-04 23:35:00|1930.8|1928.8|1930.9|1928.9|1931.1|1929.1|1930.2|1928.2|0
1659656400000|2022-08-04 23:40:00|1931.1|1929.1|1931.5|1929.5|1931.5|1929.5|1930|1928|0
1659656700000|2022-08-04 23:45:00|1931.4|1929.4|1932|1930.8|1933|1931.8|1930|1928.8|593
1659657000000|2022-08-04 23:50:00|1931.5|1930.3|1928.5|1927.3|1931.5|1930.3|1928.5|1927.3|343
1659657300000|2022-08-04 23:55:00|1929|1927.8|1927|1925.8|1929|1927.8|1926.5|1925.3|1012
1659657600000|2022-08-05 00:00:00|1926.8|1926|1931.3|1930.5|1933.3|1932.5|1926.8|1926|1752
1659657900000|2022-08-05 00:05:00|1931.8|1931|1933.3|1932.5|1933.8|1933|1930.3|1929.5|811
1659658200000|2022-08-05 00:10:00|1933.8|1933|1934.8|1934|1934.8|1934|1933.3|1932.5|354
1659658500000|2022-08-05 00:15:00|1935.3|1934.5|1936.3|1935.5|1936.3|1935.5|1934.8|1934|1020
1659658800000|2022-08-05 00:20:00|1935.8|1935|1935.8|1935|1937.3|1936.5|1934.8|1934|1046
1659659100000|2022-08-05 00:25:00|1936.3|1935.5|1936.8|1936|1937.3|1936.5|1935.3|1934.5|393
1659659400000|2022-08-05 00:30:00|1937.3|1936.5|1935.3|1934.5|1937.3|1936.5|1934.8|1934|417
1659659700000|2022-08-05 00:35:00|1934.8|1934|1935.8|1935|1936.8|1936|1934.3|1933.5|430
1659660000000|2022-08-05 00:40:00|1935.3|1934.5|1935.3|1934.5|1935.8|1935|1934.3|1933.5|256
1659660300000|2022-08-05 00:45:00|1935.8|1935|1936.3|1935.5|1936.8|1936|1935.8|1935|295
1659660600000|2022-08-05 00:50:00|1936.8|1936|1936.8|1936|1937.8|1937|1936.8|1936|342
1659660900000|2022-08-05 00:55:00|1937.3|1936.5|1937.8|1937|1939.3|1938.5|1936.8|1936|838
1659661200000|2022-08-05 01:00:00|1937.3|1936.5|1937.8|1937|1938.3|1937.5|1937|1936.2|347
1659661500000|2022-08-05 01:05:00|1938.3|1937.5|1938.8|1938|1939.8|1939|1938.3|1937.5|909
1659661800000|2022-08-05 01:10:00|1939.3|1938.5|1937.3|1936.5|1939.3|1938.5|1937.3|1936.5|319
1659662100000|2022-08-05 01:15:00|1937.8|1937|1939.3|1938.5|1939.3|1938.5|1937.8|1937|417
1659662400000|2022-08-05 01:20:00|1939.8|1939|1940.3|1939.5|1940.8|1940|1939.3|1938.5|383
1659662700000|2022-08-05 01:25:00|1940.8|1940|1939.8|1939|1940.8|1940|1939.3|1938.5|431
1659663000000|2022-08-05 01:30:00|1940.3|1939.5|1939.8|1939|1940.3|1939.5|1939.3|1938.5|336
1659663300000|2022-08-05 01:35:00|1940.3|1939.5|1940.8|1940|1941.3|1940.5|1939.8|1939|393
1659663600000|2022-08-05 01:40:00|1940.3|1939.5|1942.3|1941.5|1943.3|1942.5|1940.3|1939.5|502
1659663900000|2022-08-05 01:45:00|1942.8|1942|1944.8|1944|1944.8|1944|1942.8|1942|713
1659664200000|2022-08-05 01:50:00|1944.3|1943.5|1944.3|1943.5|1944.8|1944|1943.8|1943|548
1659664500000|2022-08-05 01:55:00|1944.8|1944|1942.8|1942|1944.8|1944|1942.3|1941.5|401
1659664800000|2022-08-05 02:00:00|1943.3|1942.5|1942.8|1942|1943.8|1943|1942.3|1941.5|466
1659665100000|2022-08-05 02:05:00|1943.3|1942.5|1943.3|1942.5|1943.3|1942.5|1943.3|1942.5|66
1659665400000|2022-08-05 02:10:00|1942.8|1942|1942.8|1942|1943.8|1943|1942.8|1942|415
1659665700000|2022-08-05 02:15:00|1943.3|1942.5|1943.3|1942.5|1943.8|1943|1943.3|1942.5|380
1659666000000|2022-08-05 02:20:00|1943.8|1943|1944.3|1943.5|1944.3|1943.5|1943.3|1942.5|272
1659666300000|2022-08-05 02:25:00|1943.8|1943|1944.8|1944|1944.8|1944|1943.8|1943|279
1659666600000|2022-08-05 02:30:00|1945.8|1945|1946.8|1946|1947.3|1946.5|1945.8|1945|511
1659666900000|2022-08-05 02:35:00|1946.3|1945.5|1945.8|1945|1946.3|1945.5|1945.8|1945|161
1659667200000|2022-08-05 02:40:00|1946.3|1945.5|1946.8|1946|1946.8|1946|1946.3|1945.5|74
1659667500000|2022-08-05 02:45:00|1946.3|1945.5|1946.8|1946|1947.3|1946.5|1946.3|1945.5|329
1659667800000|2022-08-05 02:50:00|1946.5|1945.7|1947.3|1946.5|1947.3|1946.5|1946.5|1945.7|372
1659668100000|2022-08-05 02:55:00|1947.8|1947|1947.8|1947|1947.8|1947|1947.8|1947|47
1659668400000|2022-08-05 03:00:00|||||||||10
1659668700000|2022-08-05 03:05:00|1947.3|1946.5|1946.8|1946|1947.3|1946.5|1946.8|1946|249
1659669000000|2022-08-05 03:10:00|1947.3|1946.5|1947.3|1946.5|1947.3|1946.5|1947.3|1946.5|207
1659669300000|2022-08-05 03:15:00|||||||||27
1659669600000|2022-08-05 03:20:00|1946.8|1946|1947.3|1946.5|1947.3|1946.5|1946.8|1946|171
1659669900000|2022-08-05 03:25:00|1947.8|1947|1946.8|1946|1947.8|1947|1946.8|1946|306
1659670200000|2022-08-05 03:30:00|1947.3|1946.5|1944.3|1943.5|1947.3|1946.5|1944.3|1943.5|869
1659670500000|2022-08-05 03:35:00|1944.8|1944|1946.3|1945.5|1946.3|1945.5|1944.3|1943.5|253
1659670800000|2022-08-05 03:40:00|1945.8|1945|1946.8|1946|1946.8|1946|1945.8|1945|404
1659671100000|2022-08-05 03:45:00|1947.3|1946.5|1946.8|1946|1947.3|1946.5|1946.3|1945.5|291
1659671400000|2022-08-05 03:50:00|1947|1946.2|1947.8|1947|1947.8|1947|1946.8|1946|156
1659671700000|2022-08-05 03:55:00|1947.3|1946.5|1947.7|1946.9|1947.8|1947|1947.3|1946.5|322
1659672000000|2022-08-05 04:00:00|1947.2|1946.4|1947.7|1946.9|1948.2|1947.4|1947.2|1946.4|352
1659672300000|2022-08-05 04:05:00|1947.2|1946.4|1947.2|1946.4|1947.2|1946.4|1947.2|1946.4|154
1659672600000|2022-08-05 04:10:00|1947.7|1946.9|1946.7|1945.9|1947.7|1946.9|1946.7|1945.9|257
1659672900000|2022-08-05 04:15:00|1947.2|1946.4|1947.2|1946.4|1947.2|1946.4|1946.7|1945.9|286
1659673200000|2022-08-05 04:20:00|1946.7|1945.9|1946.2|1945.4|1946.7|1945.9|1946.2|1945.4|153
1659673500000|2022-08-05 04:25:00|1945.7|1944.9|1945.2|1944.4|1946.2|1945.4|1945.2|1944.4|259
1659673800000|2022-08-05 04:30:00|1944.7|1943.9|1946.2|1945.4|1946.2|1945.4|1944.7|1943.9|461
1659674100000|2022-08-05 04:35:00|1946.7|1945.9|1946.7|1945.9|1946.7|1945.9|1946.2|1945.4|403
1659674400000|2022-08-05 04:40:00|1946.2|1945.4|1947.7|1946.9|1947.7|1946.9|1946.2|1945.4|475
1659674700000|2022-08-05 04:45:00|1947.9|1947.1|1947.2|1946.4|1948.2|1947.4|1947.2|1946.4|410
1659675000000|2022-08-05 04:50:00|1947.7|1946.9|1947.7|1946.9|1947.7|1946.9|1947.7|1946.9|91
1659675300000|2022-08-05 04:55:00|1948.2|1947.4|1948.2|1947.4|1948.2|1947.4|1947.7|1946.9|445
1659675600000|2022-08-05 05:00:00|1947.7|1946.9|1947.7|1946.9|1948.2|1947.4|1947.2|1946.4|501
1659675900000|2022-08-05 05:05:00|1947.2|1946.4|1947.2|1946.4|1947.7|1946.9|1947.2|1946.4|324
1659676200000|2022-08-05 05:10:00|1947.7|1946.9|1947.7|1946.9|1947.7|1946.9|1947.2|1946.4|355
1659676500000|2022-08-05 05:15:00|1947.4|1946.6|1946.7|1945.9|1947.7|1946.9|1946.7|1945.9|401
1659676800000|2022-08-05 05:20:00|||||||||258
1659677100000|2022-08-05 05:25:00|||||||||71
1659677400000|2022-08-05 05:30:00|1947.2|1946.4|1946.7|1945.9|1947.2|1946.4|1946.7|1945.9|385
1659677700000|2022-08-05 05:35:00|1946.2|1945.4|1947.7|1946.9|1947.7|1946.9|1946.2|1945.4|852
1659678000000|2022-08-05 05:40:00|1947.2|1946.4|1947.2|1946.4|1947.2|1946.4|1946.7|1945.9|285
1659678300000|2022-08-05 05:45:00|1946.7|1945.9|1946.7|1945.9|1947.2|1946.4|1946.2|1945.4|379
1659678600000|2022-08-05 05:50:00|1946.2|1945.4|1946.2|1945.4|1946.2|1945.4|1946.2|1945.4|254
1659678900000|2022-08-05 05:55:00|1946.7|1945.9|1947.2|1946.4|1947.7|1946.9|1945.7|1944.9|2156
1659679200000|2022-08-05 06:00:00|1947.7|1946.9|1947.2|1946.4|1948.2|1947.4|1946.7|1945.9|2417
1659679500000|2022-08-05 06:05:00|1946.7|1945.9|1947.5|1945.5|1947.5|1945.9|1945.7|1944.9|848
1659679800000|2022-08-05 06:10:00|1947.3|1945.3|1948.2|1946.2|1948.4|1946.4|1947.2|1945.2|0
1659680100000|2022-08-05 06:15:00|1948.3|1946.3|1947.8|1945.8|1948.3|1946.3|1947.6|1945.6|348
1659680400000|2022-08-05 06:20:00|1947.6|1945.6|1947.2|1945.2|1947.8|1945.8|1946.8|1944.8|0
1659680700000|2022-08-05 06:25:00|1947.1|1945.1|1946.9|1944.9|1947.2|1945.2|1946.9|1944.9|0
1659681000000|2022-08-05 06:30:00|1946.8|1944.8|1946.6|1944.6|1946.9|1944.9|1946.3|1944.3|0
1659681300000|2022-08-05 06:35:00|1946.4|1944.4|1946.1|1944.1|1946.6|1944.6|1946|1944|0
1659681600000|2022-08-05 06:40:00|1946|1944|1945.6|1943.6|1946|1944|1945.3|1943.3|0
1659681900000|2022-08-05 06:45:00|1945.3|1943.3|1945.6|1943.6|1946|1944|1945.3|1943.3|0
1659682200000|2022-08-05 06:50:00|1945.5|1943.5|1945.4|1943.4|1945.8|1943.8|1945.3|1943.3|0
1659682500000|2022-08-05 06:55:00|1945.1|1943.1|1944.3|1942.3|1945.2|1943.2|1944.3|1942.3|0
1659682800000|2022-08-05 07:00:00|1944.4|1942.4|1944|1942|1944.7|1942.7|1943.7|1941.7|0
1659683100000|2022-08-05 07:05:00|1944.3|1942.3|1944.6|1942.6|1944.6|1942.6|1943.6|1941.6|0
1659683400000|2022-08-05 07:10:00|1944.8|1942.8|1944.3|1942.3|1944.9|1942.9|1944|1942|0
1659683700000|2022-08-05 07:15:00|1944.4|1942.4|1944.2|1942.2|1944.7|1942.7|1943.8|1941.8|0
1659684000000|2022-08-05 07:20:00|1944.3|1942.3|1944.4|1942.4|1945|1943|1944.3|1942.3|0
1659684300000|2022-08-05 07:25:00|1944.5|1942.5|1945.5|1943.5|1945.8|1943.8|1944.4|1942.4|0
1659684600000|2022-08-05 07:30:00|1945.7|1943.7|1944.4|1943.2|1946.9|1945.7|1944.4|1943.2|298
1659684900000|2022-08-05 07:35:00|1944.6|1943.4|1945.4|1944.2|1945.4|1944.2|1944.4|1943.2|59
1659685200000|2022-08-05 07:40:00|1945.9|1944.7|1945.4|1944.2|1946.1|1944.9|1945.4|1944.2|56
1659685500000|2022-08-05 07:45:00|1945.6|1944.4|1944.4|1943.2|1945.9|1944.7|1944.4|1943.2|51
1659685800000|2022-08-05 07:50:00|1943.9|1942.7|1944.4|1943.2|1944.4|1943.2|1943.9|1942.7|41
1659686100000|2022-08-05 07:55:00|1944.9|1943.7|1944.9|1943.7|1945.4|1944.2|1944.4|1943.2|84
1659686400000|2022-08-05 08:00:00|1944.4|1943.2|1943.9|1942.7|1944.4|1943.2|1943.4|1942.2|46
1659686700000|2022-08-05 08:05:00|1944.4|1943.2|1944.4|1943.2|1944.4|1943.2|1944.4|1943.2|12
1659687000000|2022-08-05 08:10:00|1944.1|1942.9|1943.4|1942.2|1944.1|1942.9|1943.4|1942.2|54
1659687300000|2022-08-05 08:15:00|1942.9|1941.7|1942.4|1941.2|1943.4|1942.2|1942.4|1941.2|86
1659687600000|2022-08-05 08:20:00|1942.9|1941.7|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|38
1659687900000|2022-08-05 08:25:00|1942.6|1941.4|1941.9|1940.7|1942.6|1941.4|1941.9|1940.7|82
1659688200000|2022-08-05 08:30:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|100
1659688500000|2022-08-05 08:35:00|||||||||22
1659688800000|2022-08-05 08:40:00|1941.4|1940.2|1940.9|1939.7|1941.9|1940.7|1940.9|1939.7|65
1659689100000|2022-08-05 08:45:00|1940.4|1939.2|1940.9|1939.7|1940.9|1939.7|1939.9|1938.7|120
1659689400000|2022-08-05 08:50:00|1941.4|1940.2|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|59
1659689700000|2022-08-05 08:55:00|1941.4|1940.2|1940.9|1939.7|1941.9|1940.7|1940.9|1939.7|38
1659690000000|2022-08-05 09:00:00|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|185
1659690300000|2022-08-05 09:05:00|1939.9|1938.7|1938.9|1937.7|1940.4|1939.2|1938.9|1937.7|103
1659690600000|2022-08-05 09:10:00|1939.4|1938.2|1939.9|1938.7|1939.9|1938.7|1939.1|1937.9|86
1659690900000|2022-08-05 09:15:00|1939.4|1938.2|1940.9|1939.7|1940.9|1939.7|1939.4|1938.2|44
1659691200000|2022-08-05 09:20:00|1941.4|1940.2|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|26
1659691500000|2022-08-05 09:25:00|1941.6|1940.4|1940.9|1939.7|1941.6|1940.4|1940.9|1939.7|79
1659691800000|2022-08-05 09:30:00|1941.4|1940.2|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|41
1659692100000|2022-08-05 09:35:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|88
1659692400000|2022-08-05 09:40:00|1942.4|1941.2|1942.4|1941.2|1942.9|1941.7|1941.9|1940.7|204
1659692700000|2022-08-05 09:45:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1940.4|1939.2|240
1659693000000|2022-08-05 09:50:00|1941.9|1940.7|1941.9|1940.7|1942.4|1941.2|1941.6|1940.4|36
1659693300000|2022-08-05 09:55:00|1941.4|1940.2|1941.9|1940.7|1942.1|1940.9|1941.4|1940.2|13
1659693600000|2022-08-05 10:00:00|1941.6|1940.4|1940.6|1939.4|1941.9|1940.7|1940.4|1939.2|19
1659693900000|2022-08-05 10:05:00|1940.4|1939.2|1941.9|1940.7|1941.9|1940.7|1940.4|1939.2|39
1659694200000|2022-08-05 10:10:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|53
1659694500000|2022-08-05 10:15:00|1940.9|1939.7|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|28
1659694800000|2022-08-05 10:20:00|1940.9|1939.7|1941.4|1940.2|1941.4|1940.2|1940.9|1939.7|87
1659695100000|2022-08-05 10:25:00|1940.9|1939.7|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|54
1659695400000|2022-08-05 10:30:00|1941.6|1940.4|1941.9|1940.7|1941.9|1940.7|1940.9|1939.7|67
1659695700000|2022-08-05 10:35:00|||||||||1
1659696000000|2022-08-05 10:40:00|1942.1|1940.9|1942.4|1941.2|1942.4|1941.2|1941.9|1940.7|34
1659696300000|2022-08-05 10:45:00|||||||||1
1659696600000|2022-08-05 10:50:00|1942.9|1941.7|1942.4|1941.2|1942.9|1941.7|1942.4|1941.2|103
1659696900000|2022-08-05 10:55:00|1942.1|1940.9|1941.4|1940.2|1942.1|1940.9|1941.4|1940.2|23
1659697200000|2022-08-05 11:00:00|1941.9|1940.7|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|93
1659697500000|2022-08-05 11:05:00|1941.1|1939.9|1940.9|1939.7|1941.4|1940.2|1940.6|1939.4|70
1659697800000|2022-08-05 11:10:00|1941.1|1939.9|1940.9|1939.7|1941.4|1940.2|1940.4|1939.2|66
1659698100000|2022-08-05 11:15:00|1940.4|1939.2|1941.4|1940.2|1941.4|1940.2|1939.9|1938.7|80
1659698400000|2022-08-05 11:20:00|1941.1|1939.9|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|21
1659698700000|2022-08-05 11:25:00|||||||||5
1659699000000|2022-08-05 11:30:00|||||||||7
1659699300000|2022-08-05 11:35:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.6|1940.4|69
1659699600000|2022-08-05 11:40:00|1941.4|1940.2|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|35
1659699900000|2022-08-05 11:45:00|1941.9|1940.7|1941.9|1940.7|1941.9|1940.7|1941.4|1940.2|29
1659700200000|2022-08-05 11:50:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|44
1659700500000|2022-08-05 11:55:00|1942.1|1940.9|1941.9|1940.7|1942.1|1940.9|1941.9|1940.7|29
1659700800000|2022-08-05 12:00:00|1941.6|1940.4|1942.4|1941.2|1942.4|1941.2|1941.4|1940.2|62
1659701100000|2022-08-05 12:05:00|1942.1|1940.9|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|81
1659701400000|2022-08-05 12:10:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|57
1659701700000|2022-08-05 12:15:00|||||||||7
1659702000000|2022-08-05 12:20:00|1942.4|1941.2|1941.9|1940.7|1942.4|1941.2|1941.9|1940.7|52
1659702300000|2022-08-05 12:25:00|1942.1|1940.9|1942.1|1940.9|1942.4|1941.2|1941.9|1940.7|89
1659702600000|2022-08-05 12:30:00|1941.6|1940.4|1938.4|1937.2|1941.9|1940.7|1936.9|1935.7|625
1659702900000|2022-08-05 12:35:00|1937.9|1936.7|1939.4|1938.2|1940.9|1939.7|1937.9|1936.7|187
1659703200000|2022-08-05 12:40:00|1939.6|1938.4|1939.4|1938.2|1940.9|1939.7|1938.4|1937.2|124
1659703500000|2022-08-05 12:45:00|1939.1|1937.9|1938.4|1937.2|1939.4|1938.2|1938.1|1936.9|168
1659703800000|2022-08-05 12:50:00|1938.6|1937.4|1937.9|1936.7|1939.4|1938.2|1937.6|1936.4|137
1659704100000|2022-08-05 12:55:00|1937.4|1936.2|1938.4|1937.2|1938.9|1937.7|1936.9|1935.7|141
1659704400000|2022-08-05 13:00:00|1938.1|1936.9|1939.4|1938.2|1939.9|1938.7|1938.1|1936.9|112
1659704700000|2022-08-05 13:05:00|1939.9|1938.7|1939.4|1938.2|1940.4|1939.2|1938.9|1937.7|152
1659705000000|2022-08-05 13:10:00|1938.9|1937.7|1938.9|1937.7|1939.9|1938.7|1938.4|1937.2|136
1659705300000|2022-08-05 13:15:00|1939.4|1938.2|1940.9|1939.7|1940.9|1939.7|1939.4|1938.2|100
1659705600000|2022-08-05 13:20:00|1940.4|1939.2|1940.4|1939.2|1941.4|1940.2|1939.9|1938.7|154
1659705900000|2022-08-05 13:25:00|1939.9|1938.7|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|106
1659706200000|2022-08-05 13:30:00|1939.4|1938.2|1940.9|1939.7|1941.4|1940.2|1938.4|1937.2|412
1659706500000|2022-08-05 13:35:00|1941.1|1939.9|1941.4|1940.2|1941.9|1940.7|1939.9|1938.7|161
1659706800000|2022-08-05 13:40:00|1941.9|1940.7|1941.9|1940.7|1942.4|1941.2|1940.4|1939.2|119
1659707100000|2022-08-05 13:45:00|1942.1|1940.9|1942.9|1941.7|1942.9|1941.7|1941.4|1940.2|103
1659707400000|2022-08-05 13:50:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1942.9|1941.7|134
1659707700000|2022-08-05 13:55:00|1943.4|1942.2|1943.9|1942.7|1944.4|1943.2|1943.4|1942.2|178
1659708000000|2022-08-05 14:00:00|1944.4|1943.2|1945.9|1944.7|1946.4|1945.2|1943.4|1942.2|410
1659708300000|2022-08-05 14:05:00|1946.1|1944.9|1948.4|1947.2|1948.4|1947.2|1945.9|1944.7|377
1659708600000|2022-08-05 14:10:00|1948.6|1947.4|1949.9|1948.7|1949.9|1948.7|1947.4|1946.2|221
1659708900000|2022-08-05 14:15:00|1950.4|1949.2|1950.4|1949.2|1951.9|1950.7|1949.9|1948.7|190
1659709200000|2022-08-05 14:20:00|1950.6|1949.4|1951.4|1950.2|1951.9|1950.7|1950.4|1949.2|133
1659709500000|2022-08-05 14:25:00|1950.9|1949.7|1951.4|1950.2|1951.9|1950.7|1950.4|1949.2|161
1659709800000|2022-08-05 14:30:00|1951.6|1950.4|1950.4|1949.2|1951.9|1950.7|1949.9|1948.7|84
1659710100000|2022-08-05 14:35:00|1950.6|1949.4|1950.9|1949.7|1950.9|1949.7|1950.4|1949.2|64
1659710400000|2022-08-05 14:40:00|1950.6|1949.4|1950.9|1949.7|1951.4|1950.2|1949.9|1948.7|78
1659710700000|2022-08-05 14:45:00|1951.4|1950.2|1950.9|1949.7|1951.9|1950.7|1950.9|1949.7|128
1659711000000|2022-08-05 14:50:00|1950.6|1949.4|1950.9|1949.7|1950.9|1949.7|1949.4|1948.2|99
1659711300000|2022-08-05 14:55:00|1951.1|1949.9|1950.4|1949.2|1951.4|1950.2|1950.4|1949.2|133
1659711600000|2022-08-05 15:00:00|1950.6|1949.4|1947.9|1946.7|1950.9|1949.7|1947.9|1946.7|125
1659711900000|2022-08-05 15:05:00|1947.4|1946.2|1947.9|1946.7|1947.9|1946.7|1946.9|1945.7|168
1659712200000|2022-08-05 15:10:00|1947.6|1946.4|1945.9|1944.7|1947.9|1946.7|1945.9|1944.7|40
1659712500000|2022-08-05 15:15:00|1946.1|1944.9|1944.9|1943.7|1946.4|1945.2|1944.9|1943.7|132
1659712800000|2022-08-05 15:20:00|1945.4|1944.2|1942.9|1941.7|1945.4|1944.2|1942.4|1941.2|162
1659713100000|2022-08-05 15:25:00|1943.1|1941.9|1942.4|1941.2|1943.9|1942.7|1941.9|1940.7|227
1659713400000|2022-08-05 15:30:00|1941.9|1940.7|1943.4|1942.2|1943.4|1942.2|1941.9|1940.7|99
1659713700000|2022-08-05 15:35:00|1942.9|1941.7|1942.9|1941.7|1943.9|1942.7|1942.4|1941.2|101
1659714000000|2022-08-05 15:40:00|1942.4|1941.2|1942.9|1941.7|1942.9|1941.7|1941.4|1940.2|113
1659714300000|2022-08-05 15:45:00|1942.4|1941.2|1942.9|1941.7|1943.4|1942.2|1942.4|1941.2|64
1659714600000|2022-08-05 15:50:00|1942.6|1941.4|1943.9|1942.7|1944.4|1943.2|1942.4|1941.2|51
1659714900000|2022-08-05 15:55:00|1943.4|1942.2|1943.4|1942.2|1943.4|1942.2|1942.9|1941.7|20
1659715200000|2022-08-05 16:00:00|1943.9|1942.7|1944.4|1943.2|1944.9|1943.7|1943.4|1942.2|134
1659715500000|2022-08-05 16:05:00|1944.6|1943.4|1943.9|1942.7|1945.4|1944.2|1943.4|1942.2|37
1659715800000|2022-08-05 16:10:00|1944.1|1942.9|1944.9|1943.7|1944.9|1943.7|1943.9|1942.7|48
1659716100000|2022-08-05 16:15:00|1945.4|1944.2|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|123
1659716400000|2022-08-05 16:20:00|1945.6|1944.4|1945.4|1944.2|1945.9|1944.7|1944.9|1943.7|48
1659716700000|2022-08-05 16:25:00|1944.9|1943.7|1945.9|1944.7|1945.9|1944.7|1944.9|1943.7|86
1659717000000|2022-08-05 16:30:00|1945.4|1944.2|1944.9|1943.7|1945.4|1944.2|1944.4|1943.2|41
1659717300000|2022-08-05 16:35:00|1944.4|1943.2|1944.9|1943.7|1944.9|1943.7|1943.9|1942.7|20
1659717600000|2022-08-05 16:40:00|1944.6|1943.4|1945.9|1944.7|1945.9|1944.7|1944.6|1943.4|76
1659717900000|2022-08-05 16:45:00|1946.4|1945.2|1946.9|1945.7|1947.4|1946.2|1946.4|1945.2|47
1659718200000|2022-08-05 16:50:00|1947.4|1946.2|1946.9|1945.7|1947.4|1946.2|1946.4|1945.2|19
1659718500000|2022-08-05 16:55:00|1947.1|1945.9|1946.9|1945.7|1947.4|1946.2|1946.9|1945.7|12
1659718800000|2022-08-05 17:00:00|1947.4|1946.2|1947.6|1946.4|1947.9|1946.7|1946.9|1945.7|47
1659719100000|2022-08-05 17:05:00|1947.4|1946.2|1947.9|1946.7|1947.9|1946.7|1947.4|1946.2|59
1659719400000|2022-08-05 17:10:00|1948.1|1946.9|1948.4|1947.2|1948.4|1947.2|1947.9|1946.7|52
1659719700000|2022-08-05 17:15:00|1948.1|1946.9|1946.9|1945.7|1948.4|1947.2|1946.9|1945.7|21
1659720000000|2022-08-05 17:20:00|1946.6|1945.4|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|18
1659720300000|2022-08-05 17:25:00|1947.4|1946.2|1946.9|1945.7|1947.4|1946.2|1946.9|1945.7|18
1659720600000|2022-08-05 17:30:00|1947.1|1945.9|1948.4|1947.2|1948.9|1947.7|1947.1|1945.9|58
1659720900000|2022-08-05 17:35:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1948.4|1947.2|17
1659721200000|2022-08-05 17:40:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1948.4|1947.2|6
1659721500000|2022-08-05 17:45:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1947.6|1946.4|34
1659721800000|2022-08-05 17:50:00|1947.6|1946.4|1947.4|1946.2|1947.9|1946.7|1947.4|1946.2|42
1659722100000|2022-08-05 17:55:00|1947.6|1946.4|1947.4|1946.2|1947.9|1946.7|1946.4|1945.2|38
1659722400000|2022-08-05 18:00:00|1946.9|1945.7|1946.9|1945.7|1947.1|1945.9|1946.4|1945.2|39
1659722700000|2022-08-05 18:05:00|1946.6|1945.4|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|24
1659723000000|2022-08-05 18:10:00|1946.1|1944.9|1945.9|1944.7|1946.4|1945.2|1945.9|1944.7|29
1659723300000|2022-08-05 18:15:00|1946.4|1945.2|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|31
1659723600000|2022-08-05 18:20:00|1946.4|1945.2|1946.9|1945.7|1947.1|1945.9|1946.4|1945.2|10
1659723900000|2022-08-05 18:25:00|1946.4|1945.2|1944.9|1943.7|1946.4|1945.2|1944.9|1943.7|35
1659724200000|2022-08-05 18:30:00|1944.6|1943.4|1945.4|1944.2|1945.4|1944.2|1944.4|1943.2|33
1659724500000|2022-08-05 18:35:00|1945.1|1943.9|1944.9|1943.7|1945.4|1944.2|1944.6|1943.4|23
1659724800000|2022-08-05 18:40:00|1944.4|1943.2|1944.9|1943.7|1945.4|1944.2|1944.4|1943.2|38
1659725100000|2022-08-05 18:45:00|1945.1|1943.9|1944.9|1943.7|1945.4|1944.2|1944.9|1943.7|47
1659725400000|2022-08-05 18:50:00|1944.4|1943.2|1945.4|1944.2|1945.9|1944.7|1944.4|1943.2|23
1659725700000|2022-08-05 18:55:00|1945.6|1944.4|1944.9|1943.7|1945.6|1944.4|1944.4|1943.2|32
1659726000000|2022-08-05 19:00:00|1945.1|1943.9|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|77
1659726300000|2022-08-05 19:05:00|1945.1|1943.9|1945.4|1944.2|1945.9|1944.7|1944.9|1943.7|20
1659726600000|2022-08-05 19:10:00|1945.6|1944.4|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|50
1659726900000|2022-08-05 19:15:00|1946.1|1944.9|1945.9|1944.7|1946.6|1945.4|1945.9|1944.7|22
1659727200000|2022-08-05 19:20:00|1946.1|1944.9|1946.1|1944.9|1946.4|1945.2|1945.4|1944.2|14
1659727500000|2022-08-05 19:25:00|1945.9|1944.7|1946.9|1945.7|1947.4|1946.2|1945.9|1944.7|12
1659727800000|2022-08-05 19:30:00|1947.1|1945.9|1947.4|1946.2|1947.9|1946.7|1946.9|1945.7|59
1659728100000|2022-08-05 19:35:00|1947.9|1946.7|1947.4|1946.2|1947.9|1946.7|1947.1|1945.9|24
1659728400000|2022-08-05 19:40:00|1947.1|1945.9|1947.9|1946.7|1947.9|1946.7|1946.9|1945.7|4
1659728700000|2022-08-05 19:45:00|1948.4|1947.2|1949.4|1948.2|1949.4|1948.2|1948.4|1947.2|144
1659729000000|2022-08-05 19:50:00|1949.6|1948.4|1949.9|1948.7|1949.9|1948.7|1949.4|1948.2|192
1659729300000|2022-08-05 19:55:00|1949.4|1948.2|1947.9|1946.7|1949.4|1948.2|1946.9|1945.7|169
1659729600000|2022-08-05 20:00:00|1947.6|1946.4|1946.9|1945.7|1947.9|1946.7|1946.9|1945.7|24
1659729900000|2022-08-05 20:05:00|1947.1|1945.9|1946.9|1945.7|1947.1|1945.9|1946.9|1945.7|5
1659730200000|2022-08-05 20:10:00|1946.4|1945.2|1946.4|1945.2|1946.6|1945.4|1946.4|1945.2|0
1659730500000|2022-08-05 20:15:00|1946.9|1945.7|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|3
1659730800000|2022-08-05 20:20:00|||||||||8
1659731400000|2022-08-05 20:30:00|1947.1|1945.9|1946.9|1945.7|1947.1|1945.9|1946.9|1945.7|4
1659732000000|2022-08-05 20:40:00|1946.6|1945.4|1946.4|1945.2|1946.6|1945.4|1946.4|1945.2|0
1659732300000|2022-08-05 20:45:00|1946.6|1945.4|1945.9|1944.7|1946.9|1945.7|1945.4|1944.2|61
1659732600000|2022-08-05 20:50:00|1945.6|1944.4|1946.9|1944.9|1946.9|1945.2|1945.6|1944.4|23
1659732900000|2022-08-05 20:55:00|1947|1945|1947|1945|1947.3|1945.3|1946.8|1944.8|0
1659909600000|2022-08-07 22:00:00|1947.2|1945.2|1945.1|1943.1|1947.2|1945.2|1945|1943|0
1659909900000|2022-08-07 22:05:00|1945.2|1943.2|1946.2|1944.2|1946.4|1944.4|1945.2|1943.2|0
1659910200000|2022-08-07 22:10:00|1946.1|1944.1|1946.4|1944.4|1946.5|1944.5|1945.7|1943.7|0
1659910500000|2022-08-07 22:15:00|1946.2|1944.2|1945.2|1943.2|1946.4|1944.4|1945.1|1943.1|0
1659910800000|2022-08-07 22:20:00|1945|1943|1945.4|1943.4|1945.4|1943.4|1944.8|1942.8|0
1659911100000|2022-08-07 22:25:00|1945.2|1943.2|1944.6|1942.6|1945.2|1943.2|1944.5|1942.5|0
1659911400000|2022-08-07 22:30:00|1944.7|1942.7|1943.6|1941.6|1945.3|1943.3|1943.6|1941.6|0
1659911700000|2022-08-07 22:35:00|1943.8|1941.8|1943.7|1941.7|1943.8|1941.8|1943.4|1941.4|0
1659912000000|2022-08-07 22:40:00|1943.4|1941.4|1942.2|1940.2|1943.4|1941.4|1941.9|1939.9|0
1659912300000|2022-08-07 22:45:00|1942.3|1940.3|1942|1940|1942.4|1940.4|1941.8|1939.8|0
1659912900000|2022-08-07 22:55:00|1942.1|1940.1|1942.8|1940.8|1942.8|1940.8|1942|1940|0
1659913200000|2022-08-07 23:00:00|1942.7|1940.7|1942.8|1940.8|1943.2|1941.2|1942.4|1940.4|0
1659913500000|2022-08-07 23:05:00|1942.9|1940.9|1943.3|1941.3|1943.3|1941.3|1942.9|1940.9|0
1659913800000|2022-08-07 23:10:00|1943|1941|1942.8|1940.8|1943|1941|1942.5|1940.5|0
1659914100000|2022-08-07 23:15:00|1942.9|1940.9|1941.8|1939.8|1942.9|1940.9|1941.6|1939.6|0
1659914400000|2022-08-07 23:20:00|1941.5|1939.5|1941.7|1939.7|1941.8|1939.8|1941.2|1939.2|0
1659914700000|2022-08-07 23:25:00|1941.5|1939.5|1941.2|1939.2|1942.1|1940.1|1941|1939|0
1659915000000|2022-08-07 23:30:00|1941.4|1939.4|1940.4|1938.4|1941.7|1939.7|1939.4|1937.4|0
1659915300000|2022-08-07 23:35:00|1940.5|1938.5|1940.6|1938.6|1940.8|1938.8|1939.9|1937.9|0
1659915600000|2022-08-07 23:40:00|1940.3|1938.3|1941.5|1939.5|1941.7|1939.7|1939.8|1937.8|0
1659915900000|2022-08-07 23:45:00|1941.1|1939.9|1942.9|1941.7|1943.4|1942.2|1940.9|1939.7|727
1659916200000|2022-08-07 23:50:00|1942.4|1941.2|1941.9|1940.7|1943.9|1942.7|1940.9|1939.7|308
1659916500000|2022-08-07 23:55:00|1941.4|1940.2|1940.9|1939.7|1942.4|1941.2|1939.9|1938.7|478
1659916800000|2022-08-08 00:00:00|1940.7|1939.9|1943.2|1942.4|1944.7|1943.9|1940.2|1939.4|2354
1659917100000|2022-08-08 00:05:00|1942.7|1941.9|1944.7|1943.9|1944.7|1943.9|1941.7|1940.9|989
1659917400000|2022-08-08 00:10:00|1944.2|1943.4|1944.7|1943.9|1946.7|1945.9|1944.2|1943.4|810
1659917700000|2022-08-08 00:15:00|1945.2|1944.4|1946.7|1945.9|1950.2|1949.4|1944.7|1943.9|1019
1659918000000|2022-08-08 00:20:00|1947.2|1946.4|1946.2|1945.4|1947.2|1946.4|1945.2|1944.4|783
1659918300000|2022-08-08 00:25:00|1946.4|1945.6|1946.7|1945.9|1947.7|1946.9|1945.2|1944.4|545
1659918600000|2022-08-08 00:30:00|1947.2|1946.4|1945.7|1944.9|1947.2|1946.4|1945.2|1944.4|610
1659918900000|2022-08-08 00:35:00|1945.2|1944.4|1943.2|1942.4|1947.2|1946.4|1943.2|1942.4|611
1659919200000|2022-08-08 00:40:00|1942.9|1942.1|1943.2|1942.4|1943.2|1942.4|1941.7|1940.9|580
1659919500000|2022-08-08 00:45:00|1942.7|1941.9|1943.7|1942.9|1943.7|1942.9|1942.2|1941.4|525
1659919800000|2022-08-08 00:50:00|1943.4|1942.6|1944.4|1943.6|1945.2|1944.4|1942.7|1941.9|393
1659920100000|2022-08-08 00:55:00|1944.2|1943.4|1942.7|1941.9|1944.7|1943.9|1942.2|1941.4|534
1659920400000|2022-08-08 01:00:00|1942.2|1941.4|1942.2|1941.4|1943.2|1942.4|1941.7|1940.9|333
1659920700000|2022-08-08 01:05:00|1941.7|1940.9|1940.7|1939.9|1941.7|1940.9|1940.2|1939.4|761
1659921000000|2022-08-08 01:10:00|1941.2|1940.4|1941.7|1940.9|1941.7|1940.9|1939.7|1938.9|780
1659921300000|2022-08-08 01:15:00|1941.2|1940.4|1941.2|1940.4|1942.2|1941.4|1940.7|1939.9|547
1659921600000|2022-08-08 01:20:00|1941.4|1940.6|1941.2|1940.4|1941.4|1940.6|1940.2|1939.4|447
1659921900000|2022-08-08 01:25:00|1940.9|1940.1|1943.2|1942.4|1943.2|1942.4|1940.7|1939.9|454
1659922200000|2022-08-08 01:30:00|1942.7|1941.9|1944.2|1943.4|1945.2|1944.4|1942.7|1941.9|589
1659922500000|2022-08-08 01:35:00|1943.7|1942.9|1944.2|1943.4|1944.2|1943.4|1943.2|1942.4|383
1659922800000|2022-08-08 01:40:00|1944.7|1943.9|1946.2|1945.4|1946.2|1945.4|1944.7|1943.9|495
1659923100000|2022-08-08 01:45:00|1946.7|1945.9|1946.7|1945.9|1946.7|1945.9|1945.7|1944.9|830
1659923400000|2022-08-08 01:50:00|1946.2|1945.4|1945.2|1944.4|1947.2|1946.4|1945.2|1944.4|835
1659923700000|2022-08-08 01:55:00|1945.7|1944.9|1946.2|1945.4|1946.2|1945.4|1945.2|1944.4|334
1659924000000|2022-08-08 02:00:00|1945.7|1944.9|1946.2|1945.4|1946.7|1945.9|1945.7|1944.9|320
1659924300000|2022-08-08 02:05:00|1945.7|1944.9|1946.2|1945.4|1946.2|1945.4|1945.7|1944.9|281
1659924600000|2022-08-08 02:10:00|1946.7|1945.9|1948.2|1947.4|1948.2|1947.4|1946.7|1945.9|474
1659924900000|2022-08-08 02:15:00|1948.7|1947.9|1947.2|1946.4|1949.2|1948.4|1946.7|1945.9|547
1659925200000|2022-08-08 02:20:00|1946.7|1945.9|1947.7|1946.9|1947.7|1946.9|1946.7|1945.9|355
1659925500000|2022-08-08 02:25:00|1947.9|1947.1|1948.7|1947.9|1949.2|1948.4|1947.7|1946.9|405
1659925800000|2022-08-08 02:30:00|1948.2|1947.4|1948.7|1947.9|1948.7|1947.9|1947.7|1946.9|237
1659926100000|2022-08-08 02:35:00|1949.2|1948.4|1949.2|1948.4|1950.2|1949.4|1948.7|1947.9|367
1659926400000|2022-08-08 02:40:00|1949.7|1948.9|1948.7|1947.9|1949.7|1948.9|1948.2|1947.4|323
1659926700000|2022-08-08 02:45:00|1948.2|1947.4|1948.7|1947.9|1949.7|1948.9|1948.2|1947.4|251
1659927000000|2022-08-08 02:50:00|1949.2|1948.4|1949.2|1948.4|1949.7|1948.9|1949.2|1948.4|87
1659927300000|2022-08-08 02:55:00|1948.7|1947.9|1949.2|1948.4|1949.7|1948.9|1948.7|1947.9|460
1659927600000|2022-08-08 03:00:00|1948.7|1947.9|1949.2|1948.4|1949.2|1948.4|1948.7|1947.9|94
1659927900000|2022-08-08 03:05:00|1949.7|1948.9|1949.7|1948.9|1949.7|1948.9|1949.7|1948.9|66
1659928200000|2022-08-08 03:10:00|1950.2|1949.4|1950.2|1949.4|1950.7|1949.9|1950.2|1949.4|201
1659928500000|2022-08-08 03:15:00|1949.7|1948.9|1950.2|1949.4|1950.7|1949.9|1949.7|1948.9|192
1659928800000|2022-08-08 03:20:00|1950.7|1949.9|1949.7|1948.9|1950.7|1949.9|1949.7|1948.9|82
1659929100000|2022-08-08 03:25:00|1950.2|1949.4|1951.2|1950.4|1951.2|1950.4|1950.2|1949.4|132
1659929400000|2022-08-08 03:30:00|1950.7|1949.9|1950.7|1949.9|1951.7|1950.9|1950.7|1949.9|409
1659929700000|2022-08-08 03:35:00|1951.2|1950.4|1949.7|1948.9|1951.2|1950.4|1949.7|1948.9|145
1659930000000|2022-08-08 03:40:00|1950.2|1949.4|1950.2|1949.4|1950.2|1949.4|1949.7|1948.9|173
1659930300000|2022-08-08 03:45:00|1949.7|1948.9|1949.7|1948.9|1950.2|1949.4|1949.2|1948.4|264
1659930600000|2022-08-08 03:50:00|1949.2|1948.4|1949.2|1948.4|1949.2|1948.4|1949.2|1948.4|99
1659930900000|2022-08-08 03:55:00|1949.7|1948.9|1949.7|1948.9|1950.2|1949.4|1949.7|1948.9|153
1659931200000|2022-08-08 04:00:00|1950.2|1949.4|1949.7|1948.9|1950.2|1949.4|1949.2|1948.4|155
1659931500000|2022-08-08 04:05:00|1949.2|1948.4|1949.2|1948.4|1949.2|1948.4|1949.2|1948.4|70
1659931800000|2022-08-08 04:10:00|1949.7|1948.9|1950.7|1949.9|1950.7|1949.9|1949.7|1948.9|281
1659932100000|2022-08-08 04:15:00|1950.2|1949.4|1950.7|1949.9|1950.7|1949.9|1950.2|1949.4|246
1659932400000|2022-08-08 04:20:00|1950.2|1949.4|1950.2|1949.4|1950.7|1949.9|1949.7|1948.9|399
1659932700000|2022-08-08 04:25:00|1949.9|1949.1|1949.7|1948.9|1949.9|1949.1|1949.7|1948.9|159
1659933000000|2022-08-08 04:30:00|1949.4|1948.6|1949.7|1948.9|1949.7|1948.9|1949.2|1948.4|237
1659933300000|2022-08-08 04:35:00|1949.2|1948.4|1949.7|1948.9|1949.7|1948.9|1949.2|1948.4|349
1659933600000|2022-08-08 04:40:00|1949.2|1948.4|1949.2|1948.4|1949.7|1948.9|1948.7|1947.9|144
1659933900000|2022-08-08 04:45:00|1949.4|1948.6|1949.7|1948.9|1949.7|1948.9|1949.4|1948.6|101
1659934200000|2022-08-08 04:50:00|1950.2|1949.4|1951.2|1950.4|1951.2|1950.4|1950.2|1949.4|350
1659934500000|2022-08-08 04:55:00|1950.9|1950.1|1950.7|1949.9|1951.2|1950.4|1950.7|1949.9|273
1659934800000|2022-08-08 05:00:00|1951.2|1950.4|1950.7|1949.9|1951.2|1950.4|1950.7|1949.9|192
1659935100000|2022-08-08 05:05:00|1951.2|1950.4|1951.2|1950.4|1951.2|1950.4|1951.2|1950.4|193
1659935400000|2022-08-08 05:10:00|||||||||52
1659935700000|2022-08-08 05:15:00|1951.4|1950.6|1952.2|1951.4|1952.2|1951.4|1951.2|1950.4|471
1659936000000|2022-08-08 05:20:00|1951.7|1950.9|1951.7|1950.9|1951.7|1950.9|1951.7|1950.9|117
1659936300000|2022-08-08 05:25:00|1952.2|1951.4|1951.7|1950.9|1952.2|1951.4|1951.7|1950.9|437
1659936600000|2022-08-08 05:30:00|1951.2|1950.4|1951.7|1950.9|1952.2|1951.4|1951.2|1950.4|640
1659936900000|2022-08-08 05:35:00|1952.2|1951.4|1951.7|1950.9|1952.2|1951.4|1951.2|1950.4|342
1659937200000|2022-08-08 05:40:00|1951.2|1950.4|1951.2|1950.4|1951.7|1950.9|1951.2|1950.4|232
1659937500000|2022-08-08 05:45:00|1951.7|1950.9|1951.2|1950.4|1951.7|1950.9|1951.2|1950.4|311
1659937800000|2022-08-08 05:50:00|1951.7|1950.9|1951.2|1950.4|1951.7|1950.9|1951.2|1950.4|332
1659938100000|2022-08-08 05:55:00|1951.7|1950.9|1951.2|1950.4|1952.2|1951.4|1951.2|1950.4|1917
1659938400000|2022-08-08 06:00:00|1951.7|1950.9|1952.2|1951.4|1952.2|1951.4|1950.7|1949.9|1987
1659938700000|2022-08-08 06:05:00|1952.7|1951.9|1953|1951|1953.2|1952.4|1952.2|1950.9|571
1659939000000|2022-08-08 06:10:00|1953.2|1951.2|1952.9|1950.9|1953.3|1951.3|1952.2|1950.2|1
1659939300000|2022-08-08 06:15:00|1952.8|1950.8|1953.1|1951.1|1953.3|1951.3|1952.7|1950.7|316
1659939600000|2022-08-08 06:20:00|1953.4|1951.4|1952.8|1950.8|1953.8|1951.8|1952.8|1950.8|0
1659939900000|2022-08-08 06:25:00|1952.5|1950.5|1953.4|1951.4|1953.4|1951.4|1952.5|1950.5|0
1659940200000|2022-08-08 06:30:00|1953.1|1951.1|1950.4|1948.4|1953.1|1951.1|1950.4|1948.4|0
1659940500000|2022-08-08 06:35:00|1950.2|1948.2|1949.8|1947.8|1950.7|1948.7|1949.8|1947.8|0
1659940800000|2022-08-08 06:40:00|1950.1|1948.1|1950.4|1948.4|1950.7|1948.7|1949.8|1947.8|0
1659941100000|2022-08-08 06:45:00|1950.1|1948.1|1949.5|1947.5|1950.1|1948.1|1949.1|1947.1|0
1659941400000|2022-08-08 06:50:00|1949.3|1947.3|1950.6|1948.6|1950.6|1948.6|1949.3|1947.3|0
1659941700000|2022-08-08 06:55:00|1950.5|1948.5|1951.3|1949.3|1951.9|1949.9|1950.3|1948.3|0
1659942000000|2022-08-08 07:00:00|1951.2|1949.2|1953.6|1951.6|1954.2|1952.2|1950.8|1948.8|0
1659942300000|2022-08-08 07:05:00|1953.9|1951.9|1953.6|1951.6|1954.9|1952.9|1953.4|1951.4|0
1659942600000|2022-08-08 07:10:00|1953.8|1951.8|1953.6|1951.6|1954.4|1952.4|1953.6|1951.6|0
1659942900000|2022-08-08 07:15:00|1953.7|1951.7|1953.4|1951.4|1953.9|1951.9|1952.9|1950.9|0
1659943200000|2022-08-08 07:20:00|1953.5|1951.5|1952.4|1950.4|1953.6|1951.6|1952.1|1950.1|0
1659943500000|2022-08-08 07:25:00|1952.1|1950.1|1952.2|1950.2|1952.7|1950.7|1951.8|1949.8|0
1659943800000|2022-08-08 07:30:00|1952.4|1950.4|1955.9|1954.7|1955.9|1954.7|1952.2|1950.2|756
1659944100000|2022-08-08 07:35:00|1955.6|1954.4|1955.9|1954.7|1955.9|1954.7|1955.4|1954.2|122
1659944400000|2022-08-08 07:40:00|1955.6|1954.4|1954.4|1953.2|1955.9|1954.7|1953.9|1952.7|154
1659944700000|2022-08-08 07:45:00|1954.9|1953.7|1955.4|1954.2|1955.4|1954.2|1954.9|1953.7|79
1659945000000|2022-08-08 07:50:00|1955.9|1954.7|1954.9|1953.7|1955.9|1954.7|1954.4|1953.2|275
1659945300000|2022-08-08 07:55:00|1955.4|1954.2|1955.6|1954.4|1955.9|1954.7|1954.4|1953.2|146
1659945600000|2022-08-08 08:00:00|1955.9|1954.7|1956.4|1955.2|1956.9|1955.7|1955.4|1954.2|33
1659945900000|2022-08-08 08:05:00|1955.9|1954.7|1954.9|1953.7|1956.4|1955.2|1954.9|1953.7|59
1659946200000|2022-08-08 08:10:00|1954.4|1953.2|1953.4|1952.2|1954.6|1953.4|1953.4|1952.2|50
1659946500000|2022-08-08 08:15:00|1953.6|1952.4|1953.4|1952.2|1953.9|1952.7|1952.9|1951.7|134
1659946800000|2022-08-08 08:20:00|1953.9|1952.7|1953.9|1952.7|1954.4|1953.2|1953.4|1952.2|12
1659947100000|2022-08-08 08:25:00|1953.4|1952.2|1954.6|1953.4|1954.9|1953.7|1953.4|1952.2|41
1659947400000|2022-08-08 08:30:00|1954.4|1953.2|1955.4|1954.2|1955.4|1954.2|1954.4|1953.2|16
1659947700000|2022-08-08 08:35:00|1955.9|1954.7|1955.4|1954.2|1955.9|1954.7|1955.1|1953.9|40
1659948000000|2022-08-08 08:40:00|1955.9|1954.7|1955.9|1954.7|1956.4|1955.2|1955.4|1954.2|59
1659948300000|2022-08-08 08:45:00|1955.6|1954.4|1955.9|1954.7|1955.9|1954.7|1955.4|1954.2|20
1659948600000|2022-08-08 08:50:00|1955.4|1954.2|1954.9|1953.7|1955.9|1954.7|1954.4|1953.2|66
1659948900000|2022-08-08 08:55:00|1954.6|1953.4|1954.6|1953.4|1954.9|1953.7|1954.4|1953.2|2
1659949200000|2022-08-08 09:00:00|1954.9|1953.7|1955.9|1954.7|1955.9|1954.7|1954.4|1953.2|70
1659949500000|2022-08-08 09:05:00|1956.4|1955.2|1956.4|1955.2|1956.4|1955.2|1955.9|1954.7|27
1659949800000|2022-08-08 09:10:00|1956.1|1954.9|1954.9|1953.7|1956.4|1955.2|1954.4|1953.2|39
1659950100000|2022-08-08 09:15:00|1954.4|1953.2|1955.4|1954.2|1955.4|1954.2|1954.4|1953.2|42
1659950400000|2022-08-08 09:20:00|1955.1|1953.9|1954.4|1953.2|1955.4|1954.2|1954.4|1953.2|17
1659950700000|2022-08-08 09:25:00|1954.6|1953.4|1954.9|1953.7|1954.9|1953.7|1954.4|1953.2|20
1659951000000|2022-08-08 09:30:00|1955.1|1953.9|1954.9|1953.7|1955.1|1953.9|1954.6|1953.4|11
1659951300000|2022-08-08 09:35:00|||||||||4
1659951600000|2022-08-08 09:40:00|1954.6|1953.4|1954.6|1953.4|1954.9|1953.7|1954.4|1953.2|68
1659951900000|2022-08-08 09:45:00|1954.9|1953.7|1954.9|1953.7|1955.4|1954.2|1954.9|1953.7|14
1659952200000|2022-08-08 09:50:00|1954.6|1953.4|1954.4|1953.2|1954.9|1953.7|1954.4|1953.2|153
1659952500000|2022-08-08 09:55:00|1953.9|1952.7|1953.4|1952.2|1953.9|1952.7|1953.4|1952.2|172
1659952800000|2022-08-08 10:00:00|1953.6|1952.4|1955.4|1954.2|1955.4|1954.2|1953.4|1952.2|117
1659953100000|2022-08-08 10:05:00|1955.9|1954.7|1955.4|1954.2|1955.9|1954.7|1954.9|1953.7|23
1659953400000|2022-08-08 10:10:00|1954.9|1953.7|1954.9|1953.7|1955.4|1954.2|1954.9|1953.7|29
1659953700000|2022-08-08 10:15:00|1955.1|1953.9|1955.9|1954.7|1956.1|1954.9|1954.9|1953.7|24
1659954000000|2022-08-08 10:20:00|1955.4|1954.2|1955.4|1954.2|1955.9|1954.7|1955.4|1954.2|44
1659954300000|2022-08-08 10:25:00|1955.9|1954.7|1955.4|1954.2|1955.9|1954.7|1955.4|1954.2|29
1659954600000|2022-08-08 10:30:00|1955.9|1954.7|1956.4|1955.2|1956.4|1955.2|1955.9|1954.7|41
1659954900000|2022-08-08 10:35:00|1956.1|1954.9|1955.9|1954.7|1956.9|1955.7|1955.9|1954.7|32
1659955200000|2022-08-08 10:40:00|1955.6|1954.4|1956.9|1955.7|1956.9|1955.7|1955.4|1954.2|114
1659955500000|2022-08-08 10:45:00|1956.6|1955.4|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|12
1659955800000|2022-08-08 10:50:00|1956.4|1955.2|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|35
1659956100000|2022-08-08 10:55:00|1956.6|1955.4|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|44
1659956400000|2022-08-08 11:00:00|1956.6|1955.4|1955.9|1954.7|1956.9|1955.7|1955.4|1954.2|30
1659956700000|2022-08-08 11:05:00|1955.6|1954.4|1955.4|1954.2|1955.9|1954.7|1955.4|1954.2|20
1659957000000|2022-08-08 11:10:00|1955.1|1953.9|1955.9|1954.7|1955.9|1954.7|1954.9|1953.7|31
1659957300000|2022-08-08 11:15:00|1955.6|1954.4|1955.4|1954.2|1955.9|1954.7|1955.4|1954.2|7
1659957600000|2022-08-08 11:20:00|1955.6|1954.4|1955.4|1954.2|1955.9|1954.7|1955.4|1954.2|15
1659957900000|2022-08-08 11:25:00|1955.6|1954.4|1955.4|1954.2|1955.9|1954.7|1955.4|1954.2|5
1659958200000|2022-08-08 11:30:00|1955.1|1953.9|1954.9|1953.7|1955.4|1954.2|1954.9|1953.7|16
1659958500000|2022-08-08 11:35:00|1955.1|1953.9|1954.9|1953.7|1955.4|1954.2|1954.9|1953.7|1
1659958800000|2022-08-08 11:40:00|1955.4|1954.2|1955.4|1954.2|1955.4|1954.2|1954.9|1953.7|5
1659959100000|2022-08-08 11:45:00|1955.9|1954.7|1955.4|1954.2|1955.9|1954.7|1955.4|1954.2|11
1659959400000|2022-08-08 11:50:00|1955.6|1954.4|1956.9|1955.7|1956.9|1955.7|1955.4|1954.2|20
1659959700000|2022-08-08 11:55:00|1956.4|1955.2|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|28
1659960000000|2022-08-08 12:00:00|1956.6|1955.4|1956.4|1955.2|1956.9|1955.7|1956.4|1955.2|7
1659960300000|2022-08-08 12:05:00|1956.6|1955.4|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|22
1659960600000|2022-08-08 12:10:00|1956.6|1955.4|1956.9|1955.7|1956.9|1955.7|1956.4|1955.2|24
1659960900000|2022-08-08 12:15:00|1957.1|1955.9|1956.9|1955.7|1957.4|1956.2|1956.9|1955.7|30
1659961200000|2022-08-08 12:20:00|1957.4|1956.2|1957.4|1956.2|1957.4|1956.2|1957.1|1955.9|14
1659961500000|2022-08-08 12:25:00|1957.9|1956.7|1958.9|1957.7|1958.9|1957.7|1957.9|1956.7|59
1659961800000|2022-08-08 12:30:00|1959.1|1957.9|1958.9|1957.7|1959.4|1958.2|1958.6|1957.4|89
1659962100000|2022-08-08 12:35:00|1958.6|1957.4|1958.9|1957.7|1958.9|1957.7|1958.4|1957.2|14
1659962400000|2022-08-08 12:40:00|1958.6|1957.4|1958.9|1957.7|1958.9|1957.7|1958.4|1957.2|4
1659962700000|2022-08-08 12:45:00|1958.6|1957.4|1958.6|1957.4|1958.9|1957.7|1958.4|1957.2|13
1659963000000|2022-08-08 12:50:00|1958.4|1957.2|1959.4|1958.2|1959.4|1958.2|1958.4|1957.2|4
1659963300000|2022-08-08 12:55:00|1959.9|1958.7|1960.4|1959.2|1960.4|1959.2|1959.9|1958.7|52
1659963600000|2022-08-08 13:00:00|1960.1|1958.9|1956.6|1955.4|1960.4|1959.2|1956.6|1955.4|204
1659963900000|2022-08-08 13:05:00|1956.4|1955.2|1956.9|1955.7|1957.4|1956.2|1956.4|1955.2|104
1659964200000|2022-08-08 13:10:00|1957.4|1956.2|1956.9|1955.7|1957.9|1956.7|1956.4|1955.2|32
1659964500000|2022-08-08 13:15:00|1957.4|1956.2|1957.9|1956.7|1957.9|1956.7|1956.9|1955.7|29
1659964800000|2022-08-08 13:20:00|1957.6|1956.4|1957.4|1956.2|1957.9|1956.7|1956.9|1955.7|30
1659965100000|2022-08-08 13:25:00|1956.9|1955.7|1956.9|1955.7|1957.4|1956.2|1956.4|1955.2|85
1659965400000|2022-08-08 13:30:00|1957.4|1956.2|1958.4|1957.2|1958.9|1957.7|1956.4|1955.2|289
1659965700000|2022-08-08 13:35:00|1958.6|1957.4|1960.4|1959.2|1960.9|1959.7|1957.9|1956.7|184
1659966000000|2022-08-08 13:40:00|1960.9|1959.7|1961.9|1960.7|1962.4|1961.2|1959.9|1958.7|188
1659966300000|2022-08-08 13:45:00|1961.4|1960.2|1961.9|1960.7|1961.9|1960.7|1960.9|1959.7|107
1659966600000|2022-08-08 13:50:00|1961.4|1960.2|1961.4|1960.2|1962.4|1961.2|1960.6|1959.4|223
1659966900000|2022-08-08 13:55:00|1961.6|1960.4|1960.4|1959.2|1961.9|1960.7|1960.4|1959.2|122
1659967200000|2022-08-08 14:00:00|1960.9|1959.7|1960.4|1959.2|1961.9|1960.7|1960.4|1959.2|270
1659967500000|2022-08-08 14:05:00|1960.6|1959.4|1959.9|1958.7|1960.9|1959.7|1959.4|1958.2|111
1659967800000|2022-08-08 14:10:00|1959.4|1958.2|1959.4|1958.2|1960.4|1959.2|1959.4|1958.2|148
1659968100000|2022-08-08 14:15:00|1959.6|1958.4|1958.9|1957.7|1959.9|1958.7|1958.4|1957.2|139
1659968400000|2022-08-08 14:20:00|1959.4|1958.2|1959.4|1958.2|1959.9|1958.7|1958.9|1957.7|122
1659968700000|2022-08-08 14:25:00|1958.9|1957.7|1958.9|1957.7|1959.4|1958.2|1957.4|1956.2|185
1659969000000|2022-08-08 14:30:00|1958.4|1957.2|1958.9|1957.7|1960.4|1959.2|1958.4|1957.2|197
1659969300000|2022-08-08 14:35:00|1959.4|1958.2|1960.4|1959.2|1961.4|1960.2|1958.9|1957.7|71
1659969600000|2022-08-08 14:40:00|1960.6|1959.4|1961.4|1960.2|1961.4|1960.2|1959.9|1958.7|39
1659969900000|2022-08-08 14:45:00|1960.9|1959.7|1958.9|1957.7|1961.4|1960.2|1958.9|1957.7|115
1659970200000|2022-08-08 14:50:00|1959.1|1957.9|1959.4|1958.2|1959.9|1958.7|1958.9|1957.7|88
1659970500000|2022-08-08 14:55:00|1959.6|1958.4|1958.9|1957.7|1959.9|1958.7|1958.9|1957.7|67
1659970800000|2022-08-08 15:00:00|1959.4|1958.2|1959.4|1958.2|1959.4|1958.2|1958.4|1957.2|128
1659971100000|2022-08-08 15:05:00|1958.9|1957.7|1958.9|1957.7|1959.9|1958.7|1958.9|1957.7|126
1659971400000|2022-08-08 15:10:00|1958.4|1957.2|1957.9|1956.7|1958.9|1957.7|1957.4|1956.2|105
1659971700000|2022-08-08 15:15:00|1957.4|1956.2|1956.9|1955.7|1957.4|1956.2|1955.4|1954.2|234
1659972000000|2022-08-08 15:20:00|1956.4|1955.2|1956.6|1955.4|1957.4|1956.2|1956.4|1955.2|105
1659972300000|2022-08-08 15:25:00|1956.4|1955.2|1956.4|1955.2|1956.9|1955.7|1955.4|1954.2|41
1659972600000|2022-08-08 15:30:00|1955.9|1954.7|1956.4|1955.2|1957.4|1956.2|1955.9|1954.7|59
1659972900000|2022-08-08 15:35:00|1955.9|1954.7|1953.4|1952.2|1956.4|1955.2|1952.9|1951.7|143
1659973200000|2022-08-08 15:40:00|1953.1|1951.9|1951.4|1950.2|1954.4|1953.2|1950.9|1949.7|270
1659973500000|2022-08-08 15:45:00|1951.9|1950.7|1951.9|1950.7|1952.4|1951.2|1951.4|1950.2|64
1659973800000|2022-08-08 15:50:00|1952.1|1950.9|1953.9|1952.7|1953.9|1952.7|1951.9|1950.7|34
1659974100000|2022-08-08 15:55:00|1954.4|1953.2|1953.9|1952.7|1954.4|1953.2|1953.9|1952.7|52
1659974400000|2022-08-08 16:00:00|1953.6|1952.4|1953.9|1952.7|1953.9|1952.7|1953.4|1952.2|11
1659974700000|2022-08-08 16:05:00|1953.6|1952.4|1951.9|1950.7|1953.9|1952.7|1951.9|1950.7|17
1659975000000|2022-08-08 16:10:00|1952.1|1950.9|1951.4|1950.2|1952.9|1951.7|1950.9|1949.7|106
1659975300000|2022-08-08 16:15:00|1951.9|1950.7|1949.9|1948.7|1951.9|1950.7|1948.9|1947.7|57
1659975600000|2022-08-08 16:20:00|1950.1|1948.9|1951.4|1950.2|1951.9|1950.7|1949.9|1948.7|55
1659975900000|2022-08-08 16:25:00|1951.6|1950.4|1950.1|1948.9|1951.9|1950.7|1949.9|1948.7|40
1659976200000|2022-08-08 16:30:00|1949.9|1948.7|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|70
1659976500000|2022-08-08 16:35:00|1949.4|1948.2|1949.4|1948.2|1949.9|1948.7|1948.4|1947.2|44
1659976800000|2022-08-08 16:40:00|1948.9|1947.7|1950.6|1949.4|1950.9|1949.7|1948.9|1947.7|13
1659977100000|2022-08-08 16:45:00|1950.9|1949.7|1950.4|1949.2|1950.9|1949.7|1949.4|1948.2|81
1659977400000|2022-08-08 16:50:00|1950.6|1949.4|1950.9|1949.7|1950.9|1949.7|1950.4|1949.2|10
1659977700000|2022-08-08 16:55:00|1951.1|1949.9|1950.4|1949.2|1951.4|1950.2|1949.9|1948.7|34
1659978000000|2022-08-08 17:00:00|1950.1|1948.9|1949.4|1948.2|1950.4|1949.2|1949.4|1948.2|13
1659978300000|2022-08-08 17:05:00|1949.6|1948.4|1950.4|1949.2|1950.9|1949.7|1949.4|1948.2|7
1659978600000|2022-08-08 17:10:00|1950.1|1948.9|1950.9|1949.7|1950.9|1949.7|1949.9|1948.7|100
1659978900000|2022-08-08 17:15:00|1950.4|1949.2|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|32
1659979200000|2022-08-08 17:20:00|1950.4|1949.2|1950.4|1949.2|1950.4|1949.2|1949.1|1947.9|66
1659979500000|2022-08-08 17:25:00|1949.9|1948.7|1948.9|1947.7|1950.4|1949.2|1948.9|1947.7|12
1659979800000|2022-08-08 17:30:00|1948.6|1947.4|1949.4|1948.2|1949.4|1948.2|1948.6|1947.4|18
1659980100000|2022-08-08 17:35:00|1948.9|1947.7|1948.4|1947.2|1948.9|1947.7|1948.1|1946.9|114
1659980400000|2022-08-08 17:40:00|1948.9|1947.7|1949.9|1948.7|1949.9|1948.7|1948.4|1947.2|30
1659980700000|2022-08-08 17:45:00|1949.4|1948.2|1949.4|1948.2|1949.9|1948.7|1949.1|1947.9|20
1659981000000|2022-08-08 17:50:00|1949.6|1948.4|1950.4|1949.2|1950.4|1949.2|1949.4|1948.2|28
1659981300000|2022-08-08 17:55:00|1950.1|1948.9|1950.9|1949.7|1950.9|1949.7|1950.1|1948.9|50
1659981600000|2022-08-08 18:00:00|1950.6|1949.4|1948.4|1947.2|1950.9|1949.7|1948.4|1947.2|31
1659981900000|2022-08-08 18:05:00|1948.6|1947.4|1949.4|1948.2|1949.4|1948.2|1947.9|1946.7|57
1659982200000|2022-08-08 18:10:00|1949.1|1947.9|1948.4|1947.2|1949.4|1948.2|1948.4|1947.2|19
1659982500000|2022-08-08 18:15:00|1948.6|1947.4|1948.4|1947.2|1948.6|1947.4|1947.4|1946.2|39
1659982800000|2022-08-08 18:20:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1947.9|1946.7|6
1659983100000|2022-08-08 18:25:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|32
1659983400000|2022-08-08 18:30:00|1947.6|1946.4|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|18
1659983700000|2022-08-08 18:35:00|1947.4|1946.2|1946.9|1945.7|1947.4|1946.2|1946.9|1945.7|181
1659984000000|2022-08-08 18:40:00|1947.4|1946.2|1946.9|1945.7|1947.9|1946.7|1946.4|1945.2|42
1659984300000|2022-08-08 18:45:00|1946.6|1945.4|1947.4|1946.2|1947.4|1946.2|1945.9|1944.7|68
1659984600000|2022-08-08 18:50:00|1946.9|1945.7|1945.4|1944.2|1946.9|1945.7|1945.4|1944.2|25
1659984900000|2022-08-08 18:55:00|1945.6|1944.4|1946.9|1945.7|1947.4|1946.2|1945.4|1944.2|25
1659985200000|2022-08-08 19:00:00|1946.4|1945.2|1947.4|1946.2|1947.9|1946.7|1946.4|1945.2|20
1659985500000|2022-08-08 19:05:00|1947.1|1945.9|1946.9|1945.7|1947.4|1946.2|1946.9|1945.7|36
1659985800000|2022-08-08 19:10:00|1947.1|1945.9|1947.4|1946.2|1947.9|1946.7|1946.4|1945.2|28
1659986100000|2022-08-08 19:15:00|1946.9|1945.7|1946.9|1945.7|1947.4|1946.2|1945.9|1944.7|26
1659986400000|2022-08-08 19:20:00|1946.4|1945.2|1947.9|1946.7|1948.1|1946.9|1946.4|1945.2|6
1659986700000|2022-08-08 19:25:00|1948.4|1947.2|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|56
1659987000000|2022-08-08 19:30:00|1947.1|1945.9|1947.9|1946.7|1947.9|1946.7|1946.4|1945.2|59
1659987300000|2022-08-08 19:35:00|1947.6|1946.4|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|20
1659987600000|2022-08-08 19:40:00|1948.1|1946.9|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|29
1659987900000|2022-08-08 19:45:00|1948.6|1947.4|1948.1|1946.9|1948.9|1947.7|1947.9|1946.7|96
1659988200000|2022-08-08 19:50:00|1947.9|1946.7|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|74
1659988500000|2022-08-08 19:55:00|1948.6|1947.4|1947.9|1946.7|1948.9|1947.7|1947.9|1946.7|219
1659988800000|2022-08-08 20:00:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1947.9|1946.7|37
1659989100000|2022-08-08 20:05:00|1948.1|1946.9|1947.9|1946.7|1948.1|1946.9|1947.9|1946.7|2
1659989400000|2022-08-08 20:10:00|1948.1|1946.9|1948.4|1947.2|1948.4|1947.2|1948.1|1946.9|7
1659989700000|2022-08-08 20:15:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1947.9|1946.7|7
1659990000000|2022-08-08 20:20:00|||||||||9
1659990900000|2022-08-08 20:35:00|1948.1|1946.9|1948.1|1946.9|1948.4|1947.2|1947.9|1946.7|11
1659991200000|2022-08-08 20:40:00|1948.4|1947.2|1948.4|1947.2|1948.4|1947.2|1948.4|1947.2|10
1659991500000|2022-08-08 20:45:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1947.9|1946.7|43
1659991800000|2022-08-08 20:50:00|1947.4|1946.2|1948.9|1946.9|1949|1947.2|1947.4|1946.2|37
1659992100000|2022-08-08 20:55:00|1948.8|1946.8|1950.7|1948.7|1950.8|1948.8|1948.8|1946.8|0
1659992400000|2022-08-08 21:00:00|1950.6|1948.6|1950.5|1948.5|1950.8|1948.8|1950.5|1948.5|3
1659992700000|2022-08-08 21:05:00|1950.4|1948.4|1951.2|1949.2|1951.2|1949.2|1950.3|1948.3|0
1659993000000|2022-08-08 21:10:00|1951.1|1949.1|1951.3|1949.3|1951.4|1949.4|1951.1|1949.1|0
1659993300000|2022-08-08 21:15:00|1951.2|1949.2|1951.9|1949.9|1951.9|1949.9|1951.2|1949.2|0
1659993600000|2022-08-08 21:20:00|1952|1950|1952|1950|1952.1|1950.1|1951.9|1949.9|0
1659993900000|2022-08-08 21:25:00|1951.9|1949.9|1951.8|1949.8|1951.9|1949.9|1951.8|1949.8|0
1659994200000|2022-08-08 21:30:00|1951.7|1949.7|1951.7|1949.7|1951.7|1949.7|1951.7|1949.7|0
1659994500000|2022-08-08 21:35:00|1951.8|1949.8|1951.7|1949.7|1951.8|1949.8|1951.6|1949.6|0
1659994800000|2022-08-08 21:40:00|1951.6|1949.6|1951.6|1949.6|1951.7|1949.7|1951.5|1949.5|0
1659995100000|2022-08-08 21:45:00|1951.5|1949.5|1951.4|1949.4|1951.5|1949.5|1951.4|1949.4|0
1659995700000|2022-08-08 21:55:00|1951.3|1949.3|1951.1|1949.1|1951.3|1949.3|1951|1949|0
1659996000000|2022-08-08 22:00:00|1950.3|1948.3|1951.3|1949.3|1951.8|1949.8|1950.2|1948.2|0
1659996300000|2022-08-08 22:05:00|1951.2|1949.2|1950.7|1948.7|1951.2|1949.2|1950.5|1948.5|0
1659996600000|2022-08-08 22:10:00|1950.8|1948.8|1950.7|1948.7|1951.1|1949.1|1950.5|1948.5|0
1659996900000|2022-08-08 22:15:00|1950.6|1948.6|1950.5|1948.5|1950.6|1948.6|1950.4|1948.4|0
1659997200000|2022-08-08 22:20:00|1950.3|1948.3|1950.1|1948.1|1950.3|1948.3|1949.7|1947.7|0
1659997800000|2022-08-08 22:30:00|1949.9|1947.9|1950.1|1948.1|1950.1|1948.1|1949.9|1947.9|0
1659998100000|2022-08-08 22:35:00|1949.9|1947.9|1949.9|1947.9|1949.9|1947.9|1949.8|1947.8|0
1659998400000|2022-08-08 22:40:00|1949.8|1947.8|1949.7|1947.7|1949.9|1947.9|1949.7|1947.7|0
1659998700000|2022-08-08 22:45:00|1949.8|1947.8|1949.9|1947.9|1950.1|1948.1|1949.7|1947.7|0
1659999000000|2022-08-08 22:50:00|1950.1|1948.1|1949.9|1947.9|1950.1|1948.1|1949.9|1947.9|0
1659999300000|2022-08-08 22:55:00|1950|1948|1949.9|1947.9|1950.1|1948.1|1949.9|1947.9|0
1659999600000|2022-08-08 23:00:00|1949.6|1947.6|1949|1947|1949.6|1947.6|1948.9|1946.9|0
1659999900000|2022-08-08 23:05:00|1949.1|1947.1|1950.8|1948.8|1950.8|1948.8|1949.1|1947.1|0
1660000200000|2022-08-08 23:10:00|1950.9|1948.9|1951.8|1949.8|1952.2|1950.2|1950.9|1948.9|0
1660000500000|2022-08-08 23:15:00|1951.7|1949.7|1950.8|1948.8|1951.7|1949.7|1950.5|1948.5|0
1660000800000|2022-08-08 23:20:00|1950.7|1948.7|1951.1|1949.1|1951.1|1949.1|1950.7|1948.7|0
1660001100000|2022-08-08 23:25:00|1950.9|1948.9|1951.4|1949.4|1951.4|1949.4|1950.8|1948.8|0
1660001400000|2022-08-08 23:30:00|1951.7|1949.7|1951.4|1949.4|1952.3|1950.3|1951.1|1949.1|0
1660001700000|2022-08-08 23:35:00|1951.5|1949.5|1952.5|1950.5|1952.7|1950.7|1951.1|1949.1|0
1660002000000|2022-08-08 23:40:00|1952.6|1950.6|1950.9|1948.9|1952.6|1950.6|1950.9|1948.9|0
1660002300000|2022-08-08 23:45:00|1951|1949|1952.4|1951.2|1953.9|1952.7|1950.4|1949|893
1660002600000|2022-08-08 23:50:00|1951.9|1950.7|1951.9|1950.7|1953.4|1952.2|1950.9|1949.7|513
1660002900000|2022-08-08 23:55:00|1952.4|1951.2|1950.9|1949.7|1952.4|1951.2|1950.4|1949.2|503
1660003200000|2022-08-09 00:00:00|1950.7|1949.9|1952.7|1951.9|1953.2|1952.4|1950.2|1949.4|1650
1660003500000|2022-08-09 00:05:00|1952.2|1951.4|1950.7|1949.9|1953.7|1952.9|1949.7|1948.9|1039
1660003800000|2022-08-09 00:10:00|1950.2|1949.4|1951.7|1950.9|1953.2|1952.4|1950.2|1949.4|964
1660004100000|2022-08-09 00:15:00|1951.2|1950.4|1951.7|1950.9|1951.7|1950.9|1949.7|1948.9|848
1660004400000|2022-08-09 00:20:00|1952.2|1951.4|1949.7|1948.9|1952.2|1951.4|1949.7|1948.9|592
1660004700000|2022-08-09 00:25:00|1949.4|1948.6|1950.7|1949.9|1950.7|1949.9|1949.4|1948.6|459
1660005000000|2022-08-09 00:30:00|1950.2|1949.4|1949.2|1948.4|1950.2|1949.4|1948.2|1947.4|578
1660005300000|2022-08-09 00:35:00|1948.7|1947.9|1948.2|1947.4|1949.7|1948.9|1948.2|1947.4|366
1660005600000|2022-08-09 00:40:00|1947.7|1946.9|1946.7|1945.9|1948.2|1947.4|1946.7|1945.9|288
1660005900000|2022-08-09 00:45:00|1946.4|1945.6|1945.7|1944.9|1947.2|1946.4|1945.7|1944.9|342
1660006200000|2022-08-09 00:50:00|1946.2|1945.4|1946.7|1945.9|1947.2|1946.4|1946.2|1945.4|317
1660006500000|2022-08-09 00:55:00|1946.2|1945.4|1946.2|1945.4|1946.7|1945.9|1946.2|1945.4|216
1660006800000|2022-08-09 01:00:00|1946.7|1945.9|1945.7|1944.9|1946.7|1945.9|1945.2|1944.4|303
1660007100000|2022-08-09 01:05:00|1946.2|1945.4|1945.2|1944.4|1947.2|1946.4|1944.7|1943.9|474
1660007400000|2022-08-09 01:10:00|1944.7|1943.9|1944.7|1943.9|1944.7|1943.9|1944.7|1943.9|241
1660007700000|2022-08-09 01:15:00|1944.2|1943.4|1942.2|1941.4|1944.7|1943.9|1941.9|1941.1|542
1660008000000|2022-08-09 01:20:00|1941.9|1941.1|1940.7|1939.9|1942.2|1941.4|1940.7|1939.9|545
1660008300000|2022-08-09 01:25:00|1940.2|1939.4|1939.7|1938.9|1940.2|1939.4|1939.2|1938.4|507
1660008600000|2022-08-09 01:30:00|1939.2|1938.4|1941.2|1940.4|1941.2|1940.4|1939.2|1938.4|753
1660008900000|2022-08-09 01:35:00|1940.7|1939.9|1939.7|1938.9|1940.7|1939.9|1939.2|1938.4|396
1660009200000|2022-08-09 01:40:00|1939.2|1938.4|1938.2|1937.4|1939.2|1938.4|1937.4|1936.6|534
1660009500000|2022-08-09 01:45:00|1937.7|1936.9|1937.2|1936.4|1938.2|1937.4|1936.7|1935.9|382
1660009800000|2022-08-09 01:50:00|1937.7|1936.9|1937.7|1936.9|1937.7|1936.9|1937.2|1936.4|272
1660010100000|2022-08-09 01:55:00|1937.2|1936.4|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|337
1660010400000|2022-08-09 02:00:00|1937.2|1936.4|1937.7|1936.9|1937.7|1936.9|1937.2|1936.4|203
1660010700000|2022-08-09 02:05:00|1938.2|1937.4|1938.2|1937.4|1939.2|1938.4|1937.7|1936.9|387
1660011000000|2022-08-09 02:10:00|1938.7|1937.9|1937.2|1936.4|1938.7|1937.9|1937.2|1936.4|353
1660011300000|2022-08-09 02:15:00|1936.7|1935.9|1936.2|1935.4|1937.2|1936.4|1936.2|1935.4|668
1660011600000|2022-08-09 02:20:00|1936.7|1935.9|1937.2|1936.4|1937.2|1936.4|1936.2|1935.4|270
1660011900000|2022-08-09 02:25:00|1937.7|1936.9|1937.2|1936.4|1937.7|1936.9|1937.2|1936.4|205
1660012200000|2022-08-09 02:30:00|1936.7|1935.9|1936.7|1935.9|1936.7|1935.9|1936.2|1935.4|142
1660012500000|2022-08-09 02:35:00|1937.2|1936.4|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|112
1660012800000|2022-08-09 02:40:00|1936.4|1935.6|1936.7|1935.9|1936.7|1935.9|1936.2|1935.4|101
1660013100000|2022-08-09 02:45:00|||||||||15
1660013400000|2022-08-09 02:50:00|1936.2|1935.4|1934.7|1933.9|1936.2|1935.4|1934.7|1933.9|249
1660013700000|2022-08-09 02:55:00|1935.2|1934.4|1934.7|1933.9|1935.2|1934.4|1934.7|1933.9|220
1660014000000|2022-08-09 03:00:00|1935.2|1934.4|1934.7|1933.9|1935.2|1934.4|1934.7|1933.9|235
1660014300000|2022-08-09 03:05:00|1935.2|1934.4|1935.2|1934.4|1935.2|1934.4|1935.2|1934.4|128
1660014600000|2022-08-09 03:10:00|1934.7|1933.9|1936.2|1935.4|1936.7|1935.9|1934.7|1933.9|417
1660014900000|2022-08-09 03:15:00|1936.7|1935.9|1936.2|1935.4|1937.2|1936.4|1935.7|1934.9|352
1660015200000|2022-08-09 03:20:00|1936.7|1935.9|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|293
1660015500000|2022-08-09 03:25:00|1936.2|1935.4|1936.2|1935.4|1936.7|1935.9|1936.2|1935.4|335
1660015800000|2022-08-09 03:30:00|1936.7|1935.9|1938.2|1937.4|1938.2|1937.4|1936.2|1935.4|638
1660016100000|2022-08-09 03:35:00|1937.7|1936.9|1938.7|1937.9|1939.2|1938.4|1937.7|1936.9|447
1660016400000|2022-08-09 03:40:00|1939.2|1938.4|1939.2|1938.4|1939.2|1938.4|1938.7|1937.9|192
1660016700000|2022-08-09 03:45:00|1938.7|1937.9|1938.7|1937.9|1938.7|1937.9|1938.7|1937.9|67
1660017000000|2022-08-09 03:50:00|1939.2|1938.4|1938.7|1937.9|1939.2|1938.4|1938.7|1937.9|256
1660017300000|2022-08-09 03:55:00|1938.2|1937.4|1938.7|1937.9|1938.7|1937.9|1938.2|1937.4|177
1660017600000|2022-08-09 04:00:00|1939.2|1938.4|1938.2|1937.4|1939.2|1938.4|1938.2|1937.4|287
1660017900000|2022-08-09 04:05:00|1937.7|1936.9|1938.2|1937.4|1938.7|1937.9|1937.7|1936.9|320
1660018200000|2022-08-09 04:10:00|1938.7|1937.9|1937.2|1936.4|1938.7|1937.9|1937.2|1936.4|158
1660018500000|2022-08-09 04:15:00|1936.9|1936.1|1937.7|1936.9|1937.7|1936.9|1936.9|1936.1|191
1660018800000|2022-08-09 04:20:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|65
1660019100000|2022-08-09 04:25:00|||||||||223
1660019400000|2022-08-09 04:30:00|1936.7|1935.9|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|378
1660019700000|2022-08-09 04:35:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|182
1660020000000|2022-08-09 04:40:00|1937.7|1936.9|1937.2|1936.4|1937.7|1936.9|1937.2|1936.4|195
1660020300000|2022-08-09 04:45:00|1936.7|1935.9|1937.2|1936.4|1937.2|1936.4|1936.7|1935.9|325
1660020600000|2022-08-09 04:50:00|1937.7|1936.9|1937.7|1936.9|1938.2|1937.4|1937.2|1936.4|308
1660020900000|2022-08-09 04:55:00|||||||||37
1660021200000|2022-08-09 05:00:00|1937.2|1936.4|1937.2|1936.4|1937.7|1936.9|1936.7|1935.9|554
1660021500000|2022-08-09 05:05:00|1936.7|1935.9|1938.2|1937.4|1938.2|1937.4|1936.7|1935.9|585
1660021800000|2022-08-09 05:10:00|1937.7|1936.9|1937.7|1936.9|1938.2|1937.4|1937.7|1936.9|359
1660022100000|2022-08-09 05:15:00|1938.2|1937.4|1937.7|1936.9|1938.7|1937.9|1937.7|1936.9|223
1660022400000|2022-08-09 05:20:00|||||||||75
1660022700000|2022-08-09 05:25:00|1938.2|1937.4|1938.2|1937.4|1938.7|1937.9|1937.7|1936.9|426
1660023000000|2022-08-09 05:30:00|1937.7|1936.9|1937.2|1936.4|1938.2|1937.4|1937.2|1936.4|272
1660023300000|2022-08-09 05:35:00|1937.7|1936.9|1937.7|1936.9|1938.2|1937.4|1937.7|1936.9|296
1660023600000|2022-08-09 05:40:00|1938.2|1937.4|1938.2|1937.4|1938.7|1937.9|1937.7|1936.9|422
1660023900000|2022-08-09 05:45:00|1938.7|1937.9|1938.7|1937.9|1938.7|1937.9|1938.2|1937.4|371
1660024200000|2022-08-09 05:50:00|1938.2|1937.4|1937.2|1936.4|1938.2|1937.4|1937.2|1936.4|981
1660024500000|2022-08-09 05:55:00|1936.7|1935.9|1937.2|1936.4|1937.7|1936.9|1936.7|1935.9|2197
1660024800000|2022-08-09 06:00:00|1937.7|1936.9|1937.7|1936.9|1938.7|1937.9|1937.2|1936.4|1637
1660025100000|2022-08-09 06:05:00|1937.2|1936.4|1936.7|1934.7|1937.7|1936.9|1936.2|1934.5|633
1660025400000|2022-08-09 06:10:00|1936.8|1934.8|1936.6|1934.6|1937.2|1935.2|1936.3|1934.3|1
1660025700000|2022-08-09 06:15:00|1936.7|1934.7|1937.3|1935.3|1937.5|1935.5|1936.7|1934.7|197
1660026000000|2022-08-09 06:20:00|1937.5|1935.5|1937.1|1935.1|1937.5|1935.5|1937.1|1935.1|0
1660026300000|2022-08-09 06:25:00|1936.8|1934.8|1937.4|1935.4|1937.4|1935.4|1936.8|1934.8|0
1660026600000|2022-08-09 06:30:00|1937.6|1935.6|1937|1935|1937.7|1935.7|1937|1935|0
1660026900000|2022-08-09 06:35:00|1937.1|1935.1|1937.2|1935.2|1937.3|1935.3|1937|1935|0
1660027200000|2022-08-09 06:40:00|1937.3|1935.3|1937|1935|1937.3|1935.3|1936.9|1934.9|0
1660027500000|2022-08-09 06:45:00|1936.9|1934.9|1936.7|1934.7|1937|1935|1936.5|1934.5|0
1660027800000|2022-08-09 06:50:00|1936.8|1934.8|1937.1|1935.1|1937.4|1935.4|1936.7|1934.7|0
1660028100000|2022-08-09 06:55:00|1937.4|1935.4|1937.3|1935.3|1937.9|1935.9|1937.3|1935.3|0
1660028400000|2022-08-09 07:00:00|1937.5|1935.5|1937.5|1935.5|1938.2|1936.2|1937.2|1935.2|0
1660028700000|2022-08-09 07:05:00|1937.3|1935.3|1937.9|1935.9|1938.9|1936.9|1937.2|1935.2|0
1660029000000|2022-08-09 07:10:00|1938.2|1936.2|1937.6|1935.6|1938.3|1936.3|1937.4|1935.4|0
1660029300000|2022-08-09 07:15:00|1937.4|1935.4|1936.2|1934.2|1937.6|1935.6|1935.9|1933.9|0
1660029600000|2022-08-09 07:20:00|1935.9|1933.9|1935.1|1933.1|1936.5|1934.5|1934.5|1932.5|0
1660029900000|2022-08-09 07:25:00|1935.2|1933.2|1935.5|1933.5|1935.5|1933.5|1934.7|1932.7|0
1660030200000|2022-08-09 07:30:00|1935.2|1933.2|1937.4|1936.2|1937.4|1936.2|1933.9|1932.7|405
1660030500000|2022-08-09 07:35:00|1936.9|1935.7|1936.9|1935.7|1937.4|1936.2|1936.9|1935.7|65
1660030800000|2022-08-09 07:40:00|1936.6|1935.4|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|59
1660031100000|2022-08-09 07:45:00|1936.6|1935.4|1936.9|1935.7|1936.9|1935.7|1936.6|1935.4|12
1660031400000|2022-08-09 07:50:00|1936.6|1935.4|1936.9|1935.7|1936.9|1935.7|1936.4|1935.2|40
1660031700000|2022-08-09 07:55:00|1937.1|1935.9|1937.6|1936.4|1937.9|1936.7|1937.1|1935.9|88
1660032000000|2022-08-09 08:00:00|1937.9|1936.7|1937.4|1936.2|1937.9|1936.7|1937.4|1936.2|39
1660032300000|2022-08-09 08:05:00|1936.9|1935.7|1935.9|1934.7|1937.4|1936.2|1935.9|1934.7|48
1660032600000|2022-08-09 08:10:00|1935.4|1934.2|1937.4|1936.2|1937.4|1936.2|1935.4|1934.2|100
1660032900000|2022-08-09 08:15:00|1937.9|1936.7|1937.9|1936.7|1937.9|1936.7|1936.9|1935.7|73
1660033200000|2022-08-09 08:20:00|1938.1|1936.9|1938.6|1937.4|1938.6|1937.4|1937.9|1936.7|35
1660033500000|2022-08-09 08:25:00|1938.4|1937.2|1938.9|1937.7|1938.9|1937.7|1937.4|1936.2|47
1660033800000|2022-08-09 08:30:00|1938.4|1937.2|1938.9|1937.7|1938.9|1937.7|1938.4|1937.2|23
1660034100000|2022-08-09 08:35:00|1939.1|1937.9|1939.4|1938.2|1939.4|1938.2|1939.1|1937.9|36
1660034400000|2022-08-09 08:40:00|1939.9|1938.7|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|119
1660034700000|2022-08-09 08:45:00|1938.6|1937.4|1938.4|1937.2|1938.9|1937.7|1938.4|1937.2|45
1660035000000|2022-08-09 08:50:00|1937.9|1936.7|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|34
1660035300000|2022-08-09 08:55:00|1938.6|1937.4|1939.4|1938.2|1939.4|1938.2|1938.4|1937.2|24
1660035600000|2022-08-09 09:00:00|1939.1|1937.9|1939.9|1938.7|1939.9|1938.7|1938.9|1937.7|45
1660035900000|2022-08-09 09:05:00|1940.1|1938.9|1939.9|1938.7|1940.1|1938.9|1939.9|1938.7|14
1660036200000|2022-08-09 09:10:00|1939.4|1938.2|1939.9|1938.7|1939.9|1938.7|1939.4|1938.2|32
1660036500000|2022-08-09 09:15:00|1939.4|1938.2|1939.9|1938.7|1939.9|1938.7|1939.4|1938.2|18
1660036800000|2022-08-09 09:20:00|1939.4|1938.2|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|19
1660037100000|2022-08-09 09:25:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|58
1660037400000|2022-08-09 09:30:00|1938.1|1936.9|1938.4|1937.2|1938.4|1937.2|1937.9|1936.7|34
1660037700000|2022-08-09 09:35:00|1938.9|1937.7|1938.9|1937.7|1939.4|1938.2|1938.9|1937.7|72
1660038000000|2022-08-09 09:40:00|1938.4|1937.2|1938.9|1937.7|1938.9|1937.7|1938.4|1937.2|18
1660038300000|2022-08-09 09:45:00|1939.1|1937.9|1939.4|1938.2|1939.9|1938.7|1938.9|1937.7|67
1660038600000|2022-08-09 09:50:00|1939.9|1938.7|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|74
1660038900000|2022-08-09 09:55:00|1938.6|1937.4|1937.9|1936.7|1938.9|1937.7|1937.9|1936.7|36
1660039200000|2022-08-09 10:00:00|1937.4|1936.2|1937.9|1936.7|1937.9|1936.7|1937.4|1936.2|33
1660039500000|2022-08-09 10:05:00|1938.4|1937.2|1937.4|1936.2|1938.4|1937.2|1937.4|1936.2|49
1660039800000|2022-08-09 10:10:00|1936.9|1935.7|1935.4|1934.2|1936.9|1935.7|1935.4|1934.2|75
1660040100000|2022-08-09 10:15:00|1935.1|1933.9|1935.4|1934.2|1935.4|1934.2|1934.4|1933.2|48
1660040400000|2022-08-09 10:20:00|1934.9|1933.7|1934.4|1933.2|1935.1|1933.9|1933.4|1932.2|115
1660040700000|2022-08-09 10:25:00|1933.9|1932.7|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|55
1660041000000|2022-08-09 10:30:00|1934.1|1932.9|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|38
1660041300000|2022-08-09 10:35:00|1933.9|1932.7|1934.9|1933.7|1934.9|1933.7|1933.6|1932.4|133
1660041600000|2022-08-09 10:40:00|1935.4|1934.2|1934.4|1933.2|1935.4|1934.2|1934.4|1933.2|279
1660041900000|2022-08-09 10:45:00|1934.9|1933.7|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|61
1660042200000|2022-08-09 10:50:00|1934.9|1933.7|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|49
1660042500000|2022-08-09 10:55:00|1934.4|1933.2|1935.4|1934.2|1935.4|1934.2|1934.4|1933.2|41
1660042800000|2022-08-09 11:00:00|1935.9|1934.7|1935.9|1934.7|1936.4|1935.2|1935.6|1934.4|118
1660043100000|2022-08-09 11:05:00|1935.6|1934.4|1934.4|1933.2|1935.6|1934.4|1934.4|1933.2|55
1660043400000|2022-08-09 11:10:00|1934.6|1933.4|1934.9|1933.7|1935.4|1934.2|1934.4|1933.2|51
1660043700000|2022-08-09 11:15:00|1935.4|1934.2|1934.9|1933.7|1935.4|1934.2|1934.4|1933.2|56
1660044000000|2022-08-09 11:20:00|1934.4|1933.2|1934.4|1933.2|1934.9|1933.7|1934.4|1933.2|14
1660044300000|2022-08-09 11:25:00|1933.9|1932.7|1933.1|1931.9|1934.4|1933.2|1932.9|1931.7|115
1660044600000|2022-08-09 11:30:00|1932.9|1931.7|1934.4|1933.2|1934.4|1933.2|1932.9|1931.7|47
1660044900000|2022-08-09 11:35:00|1934.6|1933.4|1933.9|1932.7|1934.9|1933.7|1933.9|1932.7|14
1660045200000|2022-08-09 11:40:00|1933.6|1932.4|1932.4|1931.2|1933.9|1932.7|1931.9|1930.7|97
1660045500000|2022-08-09 11:45:00|1932.1|1930.9|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|61
1660045800000|2022-08-09 11:50:00|1932.9|1931.7|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|22
1660046100000|2022-08-09 11:55:00|||||||||28
1660046400000|2022-08-09 12:00:00|1933.1|1931.9|1933.9|1932.7|1934.4|1933.2|1932.9|1931.7|42
1660046700000|2022-08-09 12:05:00|1934.1|1932.9|1932.9|1931.7|1934.1|1932.9|1932.9|1931.7|40
1660047000000|2022-08-09 12:10:00|1933.4|1932.2|1933.1|1931.9|1933.4|1932.2|1932.4|1931.2|53
1660047300000|2022-08-09 12:15:00|1933.4|1932.2|1933.9|1932.7|1933.9|1932.7|1933.4|1932.2|8
1660047600000|2022-08-09 12:20:00|1934.4|1933.2|1934.9|1933.7|1934.9|1933.7|1934.4|1933.2|20
1660047900000|2022-08-09 12:25:00|1934.4|1933.2|1934.9|1933.7|1934.9|1933.7|1934.4|1933.2|33
1660048200000|2022-08-09 12:30:00|1934.4|1933.2|1935.4|1934.2|1935.9|1934.7|1934.4|1933.2|158
1660048500000|2022-08-09 12:35:00|1934.9|1933.7|1935.4|1934.2|1935.4|1934.2|1934.9|1933.7|37
1660048800000|2022-08-09 12:40:00|1935.1|1933.9|1934.9|1933.7|1935.1|1933.9|1934.9|1933.7|29
1660049100000|2022-08-09 12:45:00|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|48
1660049400000|2022-08-09 12:50:00|1934.9|1933.7|1935.4|1934.2|1935.4|1934.2|1934.9|1933.7|162
1660049700000|2022-08-09 12:55:00|1934.9|1933.7|1934.9|1933.7|1934.9|1933.7|1934.9|1933.7|76
1660050000000|2022-08-09 13:00:00|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|1934.9|1933.7|108
1660050300000|2022-08-09 13:05:00|1935.6|1934.4|1934.9|1933.7|1935.9|1934.7|1934.9|1933.7|38
1660050600000|2022-08-09 13:10:00|1935.4|1934.2|1934.4|1933.2|1935.4|1934.2|1934.4|1933.2|23
1660050900000|2022-08-09 13:15:00|1933.9|1932.7|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|63
1660051200000|2022-08-09 13:20:00|1934.9|1933.7|1934.9|1933.7|1934.9|1933.7|1934.4|1933.2|40
1660051500000|2022-08-09 13:25:00|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|1935.4|1934.2|11
1660051800000|2022-08-09 13:30:00|1934.9|1933.7|1934.9|1933.7|1936.4|1935.2|1933.4|1932.2|461
1660052100000|2022-08-09 13:35:00|1935.4|1934.2|1935.9|1934.7|1935.9|1934.7|1934.4|1933.2|155
1660052400000|2022-08-09 13:40:00|1935.6|1934.4|1937.4|1936.2|1937.4|1936.2|1935.4|1934.2|213
1660052700000|2022-08-09 13:45:00|1937.9|1936.7|1936.4|1935.2|1938.4|1937.2|1935.4|1934.2|166
1660053000000|2022-08-09 13:50:00|1936.1|1934.9|1934.6|1933.4|1936.9|1935.7|1933.9|1932.7|250
1660053300000|2022-08-09 13:55:00|1934.4|1933.2|1934.4|1933.2|1934.9|1933.7|1933.4|1932.2|206
1660053600000|2022-08-09 14:00:00|1934.1|1932.9|1933.4|1932.2|1934.4|1933.2|1932.4|1931.2|298
1660053900000|2022-08-09 14:05:00|1932.9|1931.7|1932.9|1931.7|1933.9|1932.7|1932.4|1931.2|150
1660054200000|2022-08-09 14:10:00|1932.4|1931.2|1933.9|1932.7|1934.4|1933.2|1932.4|1931.2|133
1660054500000|2022-08-09 14:15:00|1933.4|1932.2|1935.4|1934.2|1935.9|1934.7|1933.4|1932.2|177
1660054800000|2022-08-09 14:20:00|1935.9|1934.7|1933.4|1932.2|1936.1|1934.9|1933.4|1932.2|128
1660055100000|2022-08-09 14:25:00|1933.9|1932.7|1935.9|1934.7|1935.9|1934.7|1933.6|1932.4|149
1660055400000|2022-08-09 14:30:00|1935.4|1934.2|1935.9|1934.7|1935.9|1934.7|1934.4|1933.2|70
1660055700000|2022-08-09 14:35:00|1935.4|1934.2|1935.4|1934.2|1935.9|1934.7|1934.9|1933.7|45
1660056000000|2022-08-09 14:40:00|1934.9|1933.7|1934.9|1933.7|1935.4|1934.2|1934.4|1933.2|58
1660056300000|2022-08-09 14:45:00|1934.4|1933.2|1935.9|1934.7|1936.4|1935.2|1934.4|1933.2|242
1660056600000|2022-08-09 14:50:00|1936.4|1935.2|1934.9|1933.7|1936.9|1935.7|1934.4|1933.2|342
1660056900000|2022-08-09 14:55:00|1934.6|1933.4|1933.9|1932.7|1934.9|1933.7|1933.4|1932.2|114
1660057200000|2022-08-09 15:00:00|1933.4|1932.2|1932.4|1931.2|1933.4|1932.2|1932.4|1931.2|202
1660057500000|2022-08-09 15:05:00|1932.9|1931.7|1933.9|1932.7|1934.4|1933.2|1932.6|1931.4|197
1660057800000|2022-08-09 15:10:00|1934.4|1933.2|1935.9|1934.7|1935.9|1934.7|1933.9|1932.7|158
1660058100000|2022-08-09 15:15:00|1935.4|1934.2|1936.4|1935.2|1936.9|1935.7|1935.4|1934.2|153
1660058400000|2022-08-09 15:20:00|1935.9|1934.7|1935.9|1934.7|1936.4|1935.2|1935.4|1934.2|24
1660058700000|2022-08-09 15:25:00|1935.4|1934.2|1934.4|1933.2|1936.4|1935.2|1934.4|1933.2|153
1660059000000|2022-08-09 15:30:00|1934.9|1933.7|1933.9|1932.7|1935.4|1934.2|1933.4|1932.2|55
1660059300000|2022-08-09 15:35:00|1934.1|1932.9|1934.4|1933.2|1935.1|1933.9|1933.9|1932.7|26
1660059600000|2022-08-09 15:40:00|1934.9|1933.7|1933.9|1932.7|1935.4|1934.2|1933.9|1932.7|68
1660059900000|2022-08-09 15:45:00|1934.1|1932.9|1933.9|1932.7|1934.9|1933.7|1933.9|1932.7|43
1660060200000|2022-08-09 15:50:00|1933.6|1932.4|1934.4|1933.2|1934.4|1933.2|1932.9|1931.7|55
1660060500000|2022-08-09 15:55:00|1934.1|1932.9|1933.4|1932.2|1934.4|1933.2|1932.9|1931.7|26
1660060800000|2022-08-09 16:00:00|1933.1|1931.9|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|30
1660061100000|2022-08-09 16:05:00|1932.9|1931.7|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|26
1660061400000|2022-08-09 16:10:00|1932.6|1931.4|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|57
1660061700000|2022-08-09 16:15:00|1932.4|1931.2|1931.4|1930.2|1932.4|1931.2|1931.4|1930.2|31
1660062000000|2022-08-09 16:20:00|1931.6|1930.4|1930.9|1929.7|1931.9|1930.7|1930.9|1929.7|12
1660062300000|2022-08-09 16:25:00|1931.4|1930.2|1929.9|1928.7|1931.4|1930.2|1929.9|1928.7|61
1660062600000|2022-08-09 16:30:00|1930.4|1929.2|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|38
1660062900000|2022-08-09 16:35:00|1929.9|1928.7|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|34
1660063200000|2022-08-09 16:40:00|1929.9|1928.7|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|18
1660063500000|2022-08-09 16:45:00|1929.9|1928.7|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|86
1660063800000|2022-08-09 16:50:00|1930.1|1928.9|1929.4|1928.2|1930.1|1928.9|1929.4|1928.2|24
1660064100000|2022-08-09 16:55:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|37
1660064400000|2022-08-09 17:00:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|52
1660064700000|2022-08-09 17:05:00|1930.6|1929.4|1929.4|1928.2|1930.9|1929.7|1929.4|1928.2|74
1660065000000|2022-08-09 17:10:00|1928.9|1927.7|1929.9|1928.7|1930.4|1929.2|1928.9|1927.7|37
1660065300000|2022-08-09 17:15:00|1930.1|1928.9|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|25
1660065600000|2022-08-09 17:20:00|1930.9|1929.7|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|13
1660065900000|2022-08-09 17:25:00|1931.4|1930.2|1931.4|1930.2|1931.4|1930.2|1930.4|1929.2|16
1660066200000|2022-08-09 17:30:00|1930.9|1929.7|1930.9|1929.7|1931.4|1930.2|1930.4|1929.2|21
1660066500000|2022-08-09 17:35:00|1930.6|1929.4|1929.4|1928.2|1930.9|1929.7|1929.4|1928.2|21
1660066800000|2022-08-09 17:40:00|1929.9|1928.7|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|19
1660067100000|2022-08-09 17:45:00|1928.9|1927.7|1929.9|1928.7|1929.9|1928.7|1928.9|1927.7|27
1660067400000|2022-08-09 17:50:00|1930.1|1928.9|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|19
1660067700000|2022-08-09 17:55:00|1930.1|1928.9|1931.1|1929.9|1931.9|1930.7|1930.1|1928.9|14
1660068000000|2022-08-09 18:00:00|1931.4|1930.2|1931.4|1930.2|1932.1|1930.9|1930.9|1929.7|29
1660068300000|2022-08-09 18:05:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|14
1660068600000|2022-08-09 18:10:00|1930.9|1929.7|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|18
1660068900000|2022-08-09 18:15:00|1930.6|1929.4|1929.9|1928.7|1930.9|1929.7|1929.9|1928.7|11
1660069200000|2022-08-09 18:20:00|1929.4|1928.2|1929.4|1928.2|1929.9|1928.7|1929.4|1928.2|20
1660069500000|2022-08-09 18:25:00|1929.9|1928.7|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|20
1660069800000|2022-08-09 18:30:00|1928.9|1927.7|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|23
1660070100000|2022-08-09 18:35:00|1929.9|1928.7|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|31
1660070400000|2022-08-09 18:40:00|1929.6|1928.4|1929.4|1928.2|1929.9|1928.7|1929.4|1928.2|23
1660070700000|2022-08-09 18:45:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|35
1660071000000|2022-08-09 18:50:00|1930.9|1929.7|1931.4|1930.2|1932.4|1931.2|1930.4|1929.2|52
1660071300000|2022-08-09 18:55:00|1931.1|1929.9|1930.9|1929.7|1931.9|1930.7|1930.9|1929.7|10
1660071600000|2022-08-09 19:00:00|1931.4|1930.2|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|26
1660071900000|2022-08-09 19:05:00|1931.4|1930.2|1931.4|1930.2|1931.4|1930.2|1930.9|1929.7|16
1660072200000|2022-08-09 19:10:00|1931.1|1929.9|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|19
1660072500000|2022-08-09 19:15:00|1931.4|1930.2|1931.9|1930.7|1932.4|1931.2|1930.9|1929.7|34
1660072800000|2022-08-09 19:20:00|1932.1|1930.9|1932.9|1931.7|1932.9|1931.7|1931.9|1930.7|25
1660073100000|2022-08-09 19:25:00|1932.4|1931.2|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|69
1660073400000|2022-08-09 19:30:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|128
1660073700000|2022-08-09 19:35:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|21
1660074000000|2022-08-09 19:40:00|1931.9|1930.7|1930.4|1929.2|1931.9|1930.7|1930.4|1929.2|72
1660074300000|2022-08-09 19:45:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|88
1660074600000|2022-08-09 19:50:00|1930.9|1929.7|1930.4|1929.2|1931.4|1930.2|1929.9|1928.7|60
1660074900000|2022-08-09 19:55:00|1930.1|1928.9|1930.9|1929.7|1930.9|1929.7|1929.9|1928.7|169
1660075200000|2022-08-09 20:00:00|1931.4|1930.2|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|16
1660075500000|2022-08-09 20:05:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|7
1660075800000|2022-08-09 20:10:00|1931.6|1930.4|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|4
1660076100000|2022-08-09 20:15:00|||||||||4
1660076400000|2022-08-09 20:20:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|12
1660076700000|2022-08-09 20:25:00|||||||||5
1660077000000|2022-08-09 20:30:00|||||||||5
1660077300000|2022-08-09 20:35:00|||||||||1
1660077600000|2022-08-09 20:40:00|||||||||7
1660077900000|2022-08-09 20:45:00|1932.9|1931.7|1933.9|1932.7|1934.1|1932.9|1932.9|1931.7|84
1660078200000|2022-08-09 20:50:00|1934.4|1933.2|1933.9|1931.9|1934.4|1933.2|1933.9|1931.9|14
1660078500000|2022-08-09 20:55:00|1933.8|1931.8|1933.4|1931.4|1934.1|1932.1|1933.4|1931.4|0
1660078800000|2022-08-09 21:00:00|1933.5|1931.5|1933.7|1931.7|1933.8|1931.8|1933.4|1931.4|5
1660079100000|2022-08-09 21:05:00|1933.6|1931.6|1933.6|1931.6|1933.6|1931.6|1933.6|1931.6|0
1660079400000|2022-08-09 21:10:00|1933.5|1931.5|1933.5|1931.5|1933.5|1931.5|1933.5|1931.5|0
1660079700000|2022-08-09 21:15:00|1933.4|1931.4|1933.4|1931.4|1933.5|1931.5|1933.4|1931.4|0
1660080000000|2022-08-09 21:20:00|1933.5|1931.5|1933.4|1931.4|1933.5|1931.5|1933.4|1931.4|0
1660080300000|2022-08-09 21:25:00|1933.3|1931.3|1933.3|1931.3|1933.3|1931.3|1933.3|1931.3|0
1660081200000|2022-08-09 21:40:00|1933.2|1931.2|1933.2|1931.2|1933.2|1931.2|1933.2|1931.2|0
1660081500000|2022-08-09 21:45:00|1933.3|1931.3|1933.3|1931.3|1933.3|1931.3|1933.2|1931.2|0
1660081800000|2022-08-09 21:50:00|1933.1|1931.1|1933.1|1931.1|1933.1|1931.1|1933.1|1931.1|0
1660082100000|2022-08-09 21:55:00|1933.2|1931.2|1933.1|1931.1|1933.2|1931.2|1933.1|1931.1|0
1660082400000|2022-08-09 22:00:00|1933.2|1931.2|1933.7|1931.7|1933.7|1931.7|1933|1931|0
1660082700000|2022-08-09 22:05:00|1933.5|1931.5|1933.2|1931.2|1933.7|1931.7|1933.2|1931.2|0
1660083000000|2022-08-09 22:10:00|1933.3|1931.3|1933.2|1931.2|1933.4|1931.4|1933|1931|0
1660083300000|2022-08-09 22:15:00|1933.3|1931.3|1933.4|1931.4|1933.6|1931.6|1933.2|1931.2|0
1660083600000|2022-08-09 22:20:00|1933.6|1931.6|1933.4|1931.4|1933.6|1931.6|1933.4|1931.4|0
1660083900000|2022-08-09 22:25:00|1933.6|1931.6|1933.6|1931.6|1933.6|1931.6|1933.4|1931.4|0
1660084200000|2022-08-09 22:30:00|1933.4|1931.4|1933.5|1931.5|1933.6|1931.6|1933.3|1931.3|0
1660084500000|2022-08-09 22:35:00|1933.3|1931.3|1933.5|1931.5|1933.5|1931.5|1933.3|1931.3|0
1660084800000|2022-08-09 22:40:00|1933.3|1931.3|1933.5|1931.5|1933.5|1931.5|1933.3|1931.3|0
1660085100000|2022-08-09 22:45:00|1933.3|1931.3|1933.6|1931.6|1933.7|1931.7|1933.3|1931.3|0
1660085400000|2022-08-09 22:50:00|1933.8|1931.8|1933.7|1931.7|1933.8|1931.8|1933.6|1931.6|0
1660085700000|2022-08-09 22:55:00|1933.8|1931.8|1933.6|1931.6|1933.8|1931.8|1933.6|1931.6|0
1660086000000|2022-08-09 23:00:00|1933.5|1931.5|1933.7|1931.7|1933.9|1931.9|1933|1931|0
1660086300000|2022-08-09 23:05:00|1933.9|1931.9|1933.7|1931.7|1933.9|1931.9|1933.7|1931.7|0
1660086600000|2022-08-09 23:10:00|1933.9|1931.9|1933.7|1931.7|1933.9|1931.9|1933.7|1931.7|0
1660086900000|2022-08-09 23:15:00|1933.9|1931.9|1933.9|1931.9|1933.9|1931.9|1933.7|1931.7|0
1660087200000|2022-08-09 23:20:00|1934.2|1932.2|1932.9|1930.9|1934.2|1932.2|1932.7|1930.7|0
1660087500000|2022-08-09 23:25:00|1932.8|1930.8|1932.7|1930.7|1933|1931|1932.5|1930.5|0
1660087800000|2022-08-09 23:30:00|1932.5|1930.5|1933.1|1931.1|1933.2|1931.2|1932.5|1930.5|0
1660088100000|2022-08-09 23:35:00|1932.9|1930.9|1932.6|1930.6|1932.9|1930.9|1932.5|1930.5|0
1660088400000|2022-08-09 23:40:00|1932.5|1930.5|1931.2|1929.2|1932.9|1930.9|1931.2|1929.2|0
1660088700000|2022-08-09 23:45:00|1931.5|1929.5|1935.9|1934.7|1936.4|1935.2|1931.5|1929.5|671
1660089000000|2022-08-09 23:50:00|1935.4|1934.2|1935.9|1934.7|1936.4|1935.2|1933.9|1932.7|296
1660089300000|2022-08-09 23:55:00|1935.4|1934.2|1936.9|1935.7|1938.9|1937.7|1935.4|1934.2|780
1660089600000|2022-08-10 00:00:00|1936.7|1935.9|1927.2|1926.4|1937.7|1936.9|1927.2|1926.4|2203
1660089900000|2022-08-10 00:05:00|1926.7|1925.9|1926.2|1925.4|1927.7|1926.9|1924.7|1923.9|1564
1660090200000|2022-08-10 00:10:00|1926.7|1925.9|1924.7|1923.9|1926.7|1925.9|1924.7|1923.9|1045
1660090500000|2022-08-10 00:15:00|1924.2|1923.4|1926.2|1925.4|1926.2|1925.4|1924.2|1923.4|711
1660090800000|2022-08-10 00:20:00|1925.7|1924.9|1928.7|1927.9|1929.2|1928.4|1925.2|1924.4|706
1660091100000|2022-08-10 00:25:00|1928.4|1927.6|1929.2|1928.4|1929.9|1929.1|1927.7|1926.9|801
1660091400000|2022-08-10 00:30:00|1929.7|1928.9|1929.2|1928.4|1930.7|1929.9|1929.2|1928.4|419
1660091700000|2022-08-10 00:35:00|1928.7|1927.9|1930.7|1929.9|1931.2|1930.4|1928.7|1927.9|337
1660092000000|2022-08-10 00:40:00|1931.2|1930.4|1931.7|1930.9|1933.7|1932.9|1930.7|1929.9|855
1660092300000|2022-08-10 00:45:00|1931.9|1931.1|1933.2|1932.4|1933.2|1932.4|1931.9|1931.1|299
1660092600000|2022-08-10 00:50:00|1933.7|1932.9|1933.2|1932.4|1933.7|1932.9|1932.7|1931.9|342
1660092900000|2022-08-10 00:55:00|1933.7|1932.9|1933.7|1932.9|1934.2|1933.4|1933.2|1932.4|404
1660093200000|2022-08-10 01:00:00|1934.2|1933.4|1934.2|1933.4|1934.7|1933.9|1932.7|1931.9|471
1660093500000|2022-08-10 01:05:00|1934.7|1933.9|1935.2|1934.4|1935.2|1934.4|1934.7|1933.9|330
1660093800000|2022-08-10 01:10:00|1935.7|1934.9|1935.2|1934.4|1936.2|1935.4|1935.2|1934.4|409
1660094100000|2022-08-10 01:15:00|1935.7|1934.9|1936.2|1935.4|1936.2|1935.4|1935.2|1934.4|332
1660094400000|2022-08-10 01:20:00|1935.7|1934.9|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|310
1660094700000|2022-08-10 01:25:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.7|1934.9|141
1660095000000|2022-08-10 01:30:00|1935.2|1934.4|1935.7|1934.9|1936.2|1935.4|1934.2|1933.4|364
1660095300000|2022-08-10 01:35:00|1935.2|1934.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|346
1660095600000|2022-08-10 01:40:00|1935.4|1934.6|1934.2|1933.4|1935.4|1934.6|1933.2|1932.4|373
1660095900000|2022-08-10 01:45:00|1933.7|1932.9|1934.2|1933.4|1934.2|1933.4|1933.7|1932.9|177
1660096200000|2022-08-10 01:50:00|1933.7|1932.9|1933.7|1932.9|1933.7|1932.9|1933.2|1932.4|138
1660096500000|2022-08-10 01:55:00|1933.2|1932.4|1933.2|1932.4|1933.2|1932.4|1932.7|1931.9|238
1660096800000|2022-08-10 02:00:00|1932.7|1931.9|1933.2|1932.4|1933.7|1932.9|1932.7|1931.9|243
1660097100000|2022-08-10 02:05:00|1933.7|1932.9|1933.7|1932.9|1933.7|1932.9|1933.2|1932.4|83
1660097400000|2022-08-10 02:10:00|1933.2|1932.4|1932.2|1931.4|1933.2|1932.4|1932.2|1931.4|210
1660097700000|2022-08-10 02:15:00|1931.7|1930.9|1931.7|1930.9|1932.2|1931.4|1931.7|1930.9|103
1660098000000|2022-08-10 02:20:00|1931.9|1931.1|1931.7|1930.9|1932.2|1931.4|1931.7|1930.9|119
1660098300000|2022-08-10 02:25:00|1932.2|1931.4|1931.2|1930.4|1932.2|1931.4|1931.2|1930.4|284
1660098600000|2022-08-10 02:30:00|1931.7|1930.9|1930.2|1929.4|1931.7|1930.9|1930.2|1929.4|304
1660098900000|2022-08-10 02:35:00|1930.7|1929.9|1930.7|1929.9|1930.7|1929.9|1930.2|1929.4|108
1660099200000|2022-08-10 02:40:00|1930.9|1930.1|1930.2|1929.4|1931.2|1930.4|1930.2|1929.4|175
1660099500000|2022-08-10 02:45:00|1929.7|1928.9|1930.7|1929.9|1930.7|1929.9|1929.7|1928.9|111
1660099800000|2022-08-10 02:50:00|1931.2|1930.4|1932.2|1931.4|1932.2|1931.4|1931.2|1930.4|111
1660100100000|2022-08-10 02:55:00|1932.7|1931.9|1932.2|1931.4|1932.7|1931.9|1932.2|1931.4|41
1660100400000|2022-08-10 03:00:00|1932.7|1931.9|1932.2|1931.4|1932.7|1931.9|1932.2|1931.4|58
1660100700000|2022-08-10 03:05:00|||||||||16
1660101000000|2022-08-10 03:10:00|1932.7|1931.9|1932.7|1931.9|1932.7|1931.9|1932.7|1931.9|38
1660101300000|2022-08-10 03:15:00|1932.2|1931.4|1932.7|1931.9|1932.7|1931.9|1932.2|1931.4|102
1660101600000|2022-08-10 03:20:00|1932.2|1931.4|1932.2|1931.4|1932.7|1931.9|1932.2|1931.4|100
1660101900000|2022-08-10 03:25:00|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|82
1660102200000|2022-08-10 03:30:00|1932.2|1931.4|1932.2|1931.4|1933.2|1932.4|1931.7|1930.9|469
1660102500000|2022-08-10 03:35:00|1932.7|1931.9|1931.7|1930.9|1932.7|1931.9|1931.7|1930.9|191
1660102800000|2022-08-10 03:40:00|1932.2|1931.4|1932.2|1931.4|1932.2|1931.4|1931.7|1930.9|203
1660103100000|2022-08-10 03:45:00|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|74
1660103400000|2022-08-10 03:50:00|1932.2|1931.4|1932.2|1931.4|1932.2|1931.4|1931.7|1930.9|243
1660103700000|2022-08-10 03:55:00|1931.7|1930.9|1930.7|1929.9|1932.2|1931.4|1930.7|1929.9|258
1660104000000|2022-08-10 04:00:00|1931.2|1930.4|1930.7|1929.9|1931.2|1930.4|1930.7|1929.9|132
1660104300000|2022-08-10 04:05:00|1931.2|1930.4|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|245
1660104600000|2022-08-10 04:10:00|1931.7|1930.9|1932.2|1931.4|1932.2|1931.4|1931.2|1930.4|89
1660104900000|2022-08-10 04:15:00|1931.7|1930.9|1931.2|1930.4|1931.7|1930.9|1931.2|1930.4|155
1660105200000|2022-08-10 04:20:00|1930.7|1929.9|1930.7|1929.9|1931.2|1930.4|1930.7|1929.9|345
1660105500000|2022-08-10 04:25:00|1930.2|1929.4|1930.7|1929.9|1930.7|1929.9|1930.2|1929.4|217
1660105800000|2022-08-10 04:30:00|1931.2|1930.4|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|439
1660106100000|2022-08-10 04:35:00|1930.7|1929.9|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|201
1660106400000|2022-08-10 04:40:00|1930.7|1929.9|1931.7|1930.9|1931.7|1930.9|1930.7|1929.9|229
1660106700000|2022-08-10 04:45:00|||||||||144
1660107000000|2022-08-10 04:50:00|1932.2|1931.4|1931.7|1930.9|1932.2|1931.4|1931.7|1930.9|345
1660107300000|2022-08-10 04:55:00|1931.2|1930.4|1932.2|1931.4|1932.2|1931.4|1931.2|1930.4|187
1660107600000|2022-08-10 05:00:00|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|198
1660107900000|2022-08-10 05:05:00|1931.2|1930.4|1931.7|1930.9|1932.2|1931.4|1931.2|1930.4|359
1660108200000|2022-08-10 05:10:00|||||||||99
1660108500000|2022-08-10 05:15:00|||||||||206
1660108800000|2022-08-10 05:20:00|1932.2|1931.4|1932.2|1931.4|1932.2|1931.4|1932.2|1931.4|123
1660109100000|2022-08-10 05:25:00|1931.7|1930.9|1932.7|1931.9|1932.7|1931.9|1931.7|1930.9|560
1660109400000|2022-08-10 05:30:00|1932.2|1931.4|1933.2|1932.4|1933.2|1932.4|1932.2|1931.4|501
1660109700000|2022-08-10 05:35:00|1932.7|1931.9|1932.2|1931.4|1932.7|1931.9|1932.2|1931.4|130
1660110000000|2022-08-10 05:40:00|1932.7|1931.9|1932.2|1931.4|1932.7|1931.9|1932.2|1931.4|436
1660110300000|2022-08-10 05:45:00|1931.7|1930.9|1932.2|1931.4|1932.2|1931.4|1931.7|1930.9|321
1660110600000|2022-08-10 05:50:00|1932.7|1931.9|1932.2|1931.4|1932.7|1931.9|1932.2|1931.4|371
1660110900000|2022-08-10 05:55:00|1932.7|1931.9|1933.2|1932.4|1933.2|1932.4|1932.7|1931.9|1441
1660111200000|2022-08-10 06:00:00|1932.7|1931.9|1933.7|1932.9|1934.2|1933.4|1932.2|1931.4|3243
1660111500000|2022-08-10 06:05:00|1934.2|1933.4|1934.1|1932.1|1934.7|1933.9|1933.7|1932.1|771
1660111800000|2022-08-10 06:10:00|1934.4|1932.4|1934|1932|1934.4|1932.4|1933.5|1931.5|0
1660112100000|2022-08-10 06:15:00|1934.2|1932.2|1934.7|1932.7|1934.8|1932.8|1933.8|1931.8|275
1660112400000|2022-08-10 06:20:00|1934.8|1932.8|1934.7|1932.7|1935.3|1933.3|1934.7|1932.7|0
1660112700000|2022-08-10 06:25:00|1934.6|1932.6|1934.6|1932.6|1934.9|1932.9|1934.6|1932.6|0
1660113000000|2022-08-10 06:30:00|1934.7|1932.7|1935|1933|1935.3|1933.3|1934.7|1932.7|0
1660113300000|2022-08-10 06:35:00|1935.3|1933.3|1935.8|1933.8|1936|1934|1935.3|1933.3|0
1660113600000|2022-08-10 06:40:00|1935.9|1933.9|1936|1934|1936.1|1934.1|1935.7|1933.7|0
1660113900000|2022-08-10 06:45:00|1936.1|1934.1|1936.3|1934.3|1936.4|1934.4|1936|1934|0
1660114200000|2022-08-10 06:50:00|1936.4|1934.4|1936.1|1934.1|1936.4|1934.4|1935.9|1933.9|0
1660114500000|2022-08-10 06:55:00|1935.8|1933.8|1935.8|1933.8|1936.4|1934.4|1935.8|1933.8|0
1660114800000|2022-08-10 07:00:00|1935.7|1933.7|1935.1|1933.1|1935.9|1933.9|1934.8|1932.8|0
1660115100000|2022-08-10 07:05:00|1935.4|1933.4|1934.1|1932.1|1935.9|1933.9|1933.1|1931.1|0
1660115400000|2022-08-10 07:10:00|1934.3|1932.3|1935.8|1933.8|1936.1|1934.1|1933.8|1931.8|0
1660115700000|2022-08-10 07:15:00|1935.9|1933.9|1936.1|1934.1|1936.8|1934.8|1935.8|1933.8|0
1660116000000|2022-08-10 07:20:00|1936.3|1934.3|1936.2|1934.2|1936.8|1934.8|1936.2|1934.2|0
1660116300000|2022-08-10 07:25:00|1936.3|1934.3|1936.7|1934.7|1936.9|1934.9|1935.8|1933.8|0
1660116600000|2022-08-10 07:30:00|1936.9|1934.9|1936.9|1935.7|1937.6|1936.4|1936.1|1934.9|109
1660116900000|2022-08-10 07:35:00|1937.4|1936.2|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|61
1660117200000|2022-08-10 07:40:00|1936.6|1935.4|1936.6|1935.4|1936.9|1935.7|1936.1|1934.9|87
1660117500000|2022-08-10 07:45:00|1936.9|1935.7|1937.9|1936.7|1937.9|1936.7|1936.9|1935.7|89
1660117800000|2022-08-10 07:50:00|1938.1|1936.9|1937.9|1936.7|1938.4|1937.2|1937.9|1936.7|68
1660118100000|2022-08-10 07:55:00|1938.1|1936.9|1937.1|1935.9|1938.4|1937.2|1936.9|1935.7|16
1660118400000|2022-08-10 08:00:00|1937.4|1936.2|1937.9|1936.7|1937.9|1936.7|1936.9|1935.7|16
1660118700000|2022-08-10 08:05:00|1937.4|1936.2|1938.4|1937.2|1938.4|1937.2|1937.4|1936.2|42
1660119000000|2022-08-10 08:10:00|1938.1|1936.9|1938.9|1937.7|1938.9|1937.7|1937.9|1936.7|26
1660119300000|2022-08-10 08:15:00|1938.4|1937.2|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|82
1660119600000|2022-08-10 08:20:00|1938.1|1936.9|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|159
1660119900000|2022-08-10 08:25:00|1938.6|1937.4|1938.9|1937.7|1938.9|1937.7|1937.9|1936.7|36
1660120200000|2022-08-10 08:30:00|1939.4|1938.2|1939.9|1938.7|1939.9|1938.7|1939.4|1938.2|65
1660120500000|2022-08-10 08:35:00|1940.4|1939.2|1939.9|1938.7|1940.4|1939.2|1939.4|1938.2|83
1660120800000|2022-08-10 08:40:00|1940.1|1938.9|1939.9|1938.7|1940.9|1939.7|1939.9|1938.7|94
1660121100000|2022-08-10 08:45:00|1940.1|1938.9|1940.9|1939.7|1940.9|1939.7|1939.9|1938.7|62
1660121400000|2022-08-10 08:50:00|1940.6|1939.4|1941.9|1940.7|1941.9|1940.7|1940.6|1939.4|238
1660121700000|2022-08-10 08:55:00|1941.4|1940.2|1940.4|1939.2|1941.9|1940.7|1940.4|1939.2|70
1660122000000|2022-08-10 09:00:00|1940.9|1939.7|1940.9|1939.7|1940.9|1939.7|1939.9|1938.7|79
1660122300000|2022-08-10 09:05:00|1940.4|1939.2|1939.4|1938.2|1940.6|1939.4|1939.4|1938.2|44
1660122600000|2022-08-10 09:10:00|1939.9|1938.7|1939.6|1938.4|1939.9|1938.7|1939.4|1938.2|33
1660122900000|2022-08-10 09:15:00|1939.9|1938.7|1939.6|1938.4|1939.9|1938.7|1939.4|1938.2|44
1660123200000|2022-08-10 09:20:00|1939.4|1938.2|1938.9|1937.7|1939.9|1938.7|1938.9|1937.7|26
1660123500000|2022-08-10 09:25:00|1938.4|1937.2|1937.9|1936.7|1938.9|1937.7|1937.9|1936.7|41
1660123800000|2022-08-10 09:30:00|1938.4|1937.2|1937.4|1936.2|1938.4|1937.2|1937.4|1936.2|214
1660124100000|2022-08-10 09:35:00|1937.1|1935.9|1936.9|1935.7|1937.4|1936.2|1936.4|1935.2|195
1660124400000|2022-08-10 09:40:00|1937.4|1936.2|1937.4|1936.2|1937.6|1936.4|1937.4|1936.2|24
1660124700000|2022-08-10 09:45:00|1937.9|1936.7|1937.6|1936.4|1938.4|1937.2|1937.4|1936.2|42
1660125000000|2022-08-10 09:50:00|1937.4|1936.2|1937.6|1936.4|1937.9|1936.7|1937.4|1936.2|7
1660125300000|2022-08-10 09:55:00|1937.9|1936.7|1938.9|1937.7|1938.9|1937.7|1937.9|1936.7|6
1660125600000|2022-08-10 10:00:00|1938.6|1937.4|1938.9|1937.7|1938.9|1937.7|1938.6|1937.4|15
1660125900000|2022-08-10 10:05:00|1938.4|1937.2|1938.4|1937.2|1938.4|1937.2|1938.4|1937.2|3
1660126200000|2022-08-10 10:10:00|1938.6|1937.4|1938.9|1937.7|1938.9|1937.7|1938.4|1937.2|20
1660126500000|2022-08-10 10:15:00|1939.4|1938.2|1939.9|1938.7|1939.9|1938.7|1938.9|1937.7|34
1660126800000|2022-08-10 10:20:00|||||||||3
1660127100000|2022-08-10 10:25:00|1940.4|1939.2|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|33
1660127400000|2022-08-10 10:30:00|||||||||1
1660127700000|2022-08-10 10:35:00|1939.4|1938.2|1939.9|1938.7|1939.9|1938.7|1939.4|1938.2|49
1660128000000|2022-08-10 10:40:00|1939.6|1938.4|1939.4|1938.2|1939.9|1938.7|1939.4|1938.2|15
1660128300000|2022-08-10 10:45:00|1939.6|1938.4|1938.6|1937.4|1939.9|1938.7|1938.6|1937.4|36
1660128600000|2022-08-10 10:50:00|1938.9|1937.7|1939.4|1938.2|1939.4|1938.2|1938.9|1937.7|15
1660128900000|2022-08-10 10:55:00|1939.6|1938.4|1939.9|1938.7|1939.9|1938.7|1939.4|1938.2|15
1660129200000|2022-08-10 11:00:00|1939.6|1938.4|1939.9|1938.7|1939.9|1938.7|1938.9|1937.7|11
1660129500000|2022-08-10 11:05:00|1940.4|1939.2|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|3
1660129800000|2022-08-10 11:10:00|1940.1|1938.9|1939.4|1938.2|1940.1|1938.9|1939.4|1938.2|7
1660130100000|2022-08-10 11:15:00|1938.9|1937.7|1939.4|1938.2|1939.4|1938.2|1938.9|1937.7|9
1660130400000|2022-08-10 11:20:00|1939.1|1937.9|1939.9|1938.7|1939.9|1938.7|1939.1|1937.9|9
1660130700000|2022-08-10 11:25:00|1939.6|1938.4|1939.9|1938.7|1939.9|1938.7|1939.4|1938.2|19
1660131000000|2022-08-10 11:30:00|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|1940.4|1939.2|0
1660131300000|2022-08-10 11:35:00|1939.9|1938.7|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|29
1660131600000|2022-08-10 11:40:00|1940.1|1938.9|1940.4|1939.2|1940.4|1939.2|1939.9|1938.7|7
1660131900000|2022-08-10 11:45:00|1939.9|1938.7|1939.9|1938.7|1939.9|1938.7|1939.9|1938.7|6
1660132200000|2022-08-10 11:50:00|1940.4|1939.2|1939.9|1938.7|1940.4|1939.2|1939.9|1938.7|27
1660132500000|2022-08-10 11:55:00|1940.4|1939.2|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|58
1660132800000|2022-08-10 12:00:00|1941.4|1940.2|1940.9|1939.7|1941.4|1940.2|1940.9|1939.7|122
1660133100000|2022-08-10 12:05:00|1941.1|1939.9|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|31
1660133400000|2022-08-10 12:10:00|1941.6|1940.4|1941.4|1940.2|1941.9|1940.7|1941.4|1940.2|27
1660133700000|2022-08-10 12:15:00|1940.9|1939.7|1941.4|1940.2|1941.9|1940.7|1940.9|1939.7|34
1660134000000|2022-08-10 12:20:00|1941.6|1940.4|1940.9|1939.7|1941.9|1940.7|1940.9|1939.7|25
1660134300000|2022-08-10 12:25:00|1941.1|1939.9|1941.6|1940.4|1943.1|1941.9|1940.4|1939.2|107
1660134600000|2022-08-10 12:30:00|1941.9|1940.7|1947.6|1946.4|1950.4|1949.2|1941.9|1940.7|1135
1660134900000|2022-08-10 12:35:00|1947.4|1946.2|1947.9|1946.7|1949.4|1948.2|1946.4|1945.2|432
1660135200000|2022-08-10 12:40:00|1948.1|1946.9|1947.4|1946.2|1948.9|1947.7|1946.9|1945.7|165
1660135500000|2022-08-10 12:45:00|1947.9|1946.7|1949.9|1948.7|1949.9|1948.7|1947.9|1946.7|114
1660135800000|2022-08-10 12:50:00|1949.4|1948.2|1949.4|1948.2|1949.9|1948.7|1948.9|1947.7|120
1660136100000|2022-08-10 12:55:00|1949.9|1948.7|1948.1|1946.9|1949.9|1948.7|1947.9|1946.7|79
1660136400000|2022-08-10 13:00:00|1948.4|1947.2|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|59
1660136700000|2022-08-10 13:05:00|1948.4|1947.2|1949.9|1948.7|1949.9|1948.7|1948.4|1947.2|83
1660137000000|2022-08-10 13:10:00|1949.6|1948.4|1948.4|1947.2|1949.9|1948.7|1948.4|1947.2|85
1660137300000|2022-08-10 13:15:00|1948.9|1947.7|1949.9|1948.7|1950.4|1949.2|1948.9|1947.7|100
1660137600000|2022-08-10 13:20:00|1949.4|1948.2|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|86
1660137900000|2022-08-10 13:25:00|1950.1|1948.9|1951.4|1950.2|1952.4|1951.2|1950.1|1948.9|212
1660138200000|2022-08-10 13:30:00|1951.9|1950.7|1947.4|1946.2|1951.9|1950.7|1946.9|1945.7|600
1660138500000|2022-08-10 13:35:00|1947.1|1945.9|1946.4|1945.2|1947.9|1946.7|1946.4|1945.2|206
1660138800000|2022-08-10 13:40:00|1945.9|1944.7|1947.9|1946.7|1948.4|1947.2|1945.9|1944.7|167
1660139100000|2022-08-10 13:45:00|1948.4|1947.2|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|165
1660139400000|2022-08-10 13:50:00|1949.1|1947.9|1946.4|1945.2|1949.4|1948.2|1946.4|1945.2|145
1660139700000|2022-08-10 13:55:00|1946.9|1945.7|1944.9|1943.7|1947.4|1946.2|1944.4|1943.2|225
1660140000000|2022-08-10 14:00:00|1944.6|1943.4|1944.4|1943.2|1945.4|1944.2|1944.4|1943.2|171
1660140300000|2022-08-10 14:05:00|1944.6|1943.4|1944.1|1942.9|1945.4|1944.2|1943.9|1942.7|110
1660140600000|2022-08-10 14:10:00|1944.4|1943.2|1943.9|1942.7|1944.9|1943.7|1943.4|1942.2|104
1660140900000|2022-08-10 14:15:00|1943.6|1942.4|1942.4|1941.2|1943.9|1942.7|1942.4|1941.2|45
1660141200000|2022-08-10 14:20:00|1942.1|1940.9|1942.9|1941.7|1943.4|1942.2|1940.9|1939.7|207
1660141500000|2022-08-10 14:25:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1943.1|1941.9|50
1660141800000|2022-08-10 14:30:00|1943.4|1942.2|1944.4|1943.2|1944.4|1943.2|1943.4|1942.2|73
1660142100000|2022-08-10 14:35:00|1944.9|1943.7|1944.9|1943.7|1944.9|1943.7|1944.4|1943.2|93
1660142400000|2022-08-10 14:40:00|1945.4|1944.2|1945.9|1944.7|1945.9|1944.7|1944.9|1943.7|53
1660142700000|2022-08-10 14:45:00|1945.4|1944.2|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|76
1660143000000|2022-08-10 14:50:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|106
1660143300000|2022-08-10 14:55:00|1946.9|1945.7|1945.4|1944.2|1946.9|1945.7|1945.4|1944.2|79
1660143600000|2022-08-10 15:00:00|1945.9|1944.7|1948.4|1947.2|1948.4|1947.2|1945.9|1944.7|120
1660143900000|2022-08-10 15:05:00|1947.9|1946.7|1947.4|1946.2|1948.4|1947.2|1946.9|1945.7|121
1660144200000|2022-08-10 15:10:00|1947.1|1945.9|1947.4|1946.2|1947.4|1946.2|1946.4|1945.2|57
1660144500000|2022-08-10 15:15:00|1946.9|1945.7|1947.4|1946.2|1947.4|1946.2|1946.4|1945.2|43
1660144800000|2022-08-10 15:20:00|1947.9|1946.7|1948.9|1947.7|1948.9|1947.7|1947.4|1946.2|69
1660145100000|2022-08-10 15:25:00|1949.4|1948.2|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|129
1660145400000|2022-08-10 15:30:00|1949.4|1948.2|1948.4|1947.2|1949.4|1948.2|1948.4|1947.2|82
1660145700000|2022-08-10 15:35:00|1947.9|1946.7|1947.9|1946.7|1948.9|1947.7|1947.4|1946.2|104
1660146000000|2022-08-10 15:40:00|1947.4|1946.2|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|48
1660146300000|2022-08-10 15:45:00|1947.4|1946.2|1948.4|1947.2|1948.4|1947.2|1947.4|1946.2|65
1660146600000|2022-08-10 15:50:00|1948.1|1946.9|1947.9|1946.7|1948.4|1947.2|1947.4|1946.2|62
1660146900000|2022-08-10 15:55:00|1948.4|1947.2|1948.4|1947.2|1948.4|1947.2|1947.9|1946.7|30
1660147200000|2022-08-10 16:00:00|1948.9|1947.7|1949.9|1948.7|1949.9|1948.7|1948.9|1947.7|53
1660147500000|2022-08-10 16:05:00|1949.4|1948.2|1948.4|1947.2|1949.4|1948.2|1948.4|1947.2|45
1660147800000|2022-08-10 16:10:00|1948.9|1947.7|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|31
1660148100000|2022-08-10 16:15:00|1948.4|1947.2|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|15
1660148400000|2022-08-10 16:20:00|1948.1|1946.9|1948.4|1947.2|1948.4|1947.2|1947.9|1946.7|8
1660148700000|2022-08-10 16:25:00|1948.9|1947.7|1948.9|1947.7|1948.9|1947.7|1948.6|1947.4|13
1660149000000|2022-08-10 16:30:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1948.4|1947.2|11
1660149300000|2022-08-10 16:35:00|1948.6|1947.4|1948.4|1947.2|1948.9|1947.7|1948.4|1947.2|11
1660149600000|2022-08-10 16:40:00|1948.9|1947.7|1948.4|1947.2|1948.9|1947.7|1948.4|1947.2|7
1660149900000|2022-08-10 16:45:00|1948.6|1947.4|1948.9|1947.7|1948.9|1947.7|1948.4|1947.2|33
1660150200000|2022-08-10 16:50:00|||||||||28
1660150500000|2022-08-10 16:55:00|1949.4|1948.2|1949.4|1948.2|1949.4|1948.2|1949.4|1948.2|44
1660150800000|2022-08-10 17:00:00|1948.9|1947.7|1948.9|1947.7|1949.4|1948.2|1948.9|1947.7|56
1660151100000|2022-08-10 17:05:00|1948.4|1947.2|1948.4|1947.2|1948.6|1947.4|1947.9|1946.7|31
1660151400000|2022-08-10 17:10:00|1948.6|1947.4|1948.9|1947.7|1948.9|1947.7|1948.4|1947.2|22
1660151700000|2022-08-10 17:15:00|||||||||12
1660152000000|2022-08-10 17:20:00|1948.4|1947.2|1949.4|1948.2|1949.4|1948.2|1948.4|1947.2|81
1660152300000|2022-08-10 17:25:00|1949.1|1947.9|1948.9|1947.7|1949.1|1947.9|1948.4|1947.2|35
1660152600000|2022-08-10 17:30:00|1948.6|1947.4|1948.9|1947.7|1948.9|1947.7|1948.4|1947.2|26
1660152900000|2022-08-10 17:35:00|1948.6|1947.4|1948.9|1947.7|1948.9|1947.7|1948.4|1947.2|10
1660153200000|2022-08-10 17:40:00|1949.4|1948.2|1949.4|1948.2|1949.4|1948.2|1949.4|1948.2|10
1660153500000|2022-08-10 17:45:00|1949.9|1948.7|1950.4|1949.2|1950.4|1949.2|1949.4|1948.2|14
1660153800000|2022-08-10 17:50:00|||||||||4
1660154100000|2022-08-10 17:55:00|1950.6|1949.4|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|31
1660154400000|2022-08-10 18:00:00|1950.9|1949.7|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|27
1660154700000|2022-08-10 18:05:00|1951.1|1949.9|1950.4|1949.2|1951.1|1949.9|1950.4|1949.2|20
1660155000000|2022-08-10 18:10:00|1950.9|1949.7|1950.4|1949.2|1950.9|1949.7|1950.4|1949.2|12
1660155300000|2022-08-10 18:15:00|||||||||9
1660155600000|2022-08-10 18:20:00|1949.9|1948.7|1950.4|1949.2|1950.4|1949.2|1949.9|1948.7|33
1660155900000|2022-08-10 18:25:00|||||||||13
1660156200000|2022-08-10 18:30:00|1949.9|1948.7|1950.4|1949.2|1950.4|1949.2|1949.4|1948.2|56
1660156500000|2022-08-10 18:35:00|1950.6|1949.4|1949.9|1948.7|1950.9|1949.7|1949.9|1948.7|9
1660156800000|2022-08-10 18:40:00|||||||||2
1660157100000|2022-08-10 18:45:00|1949.6|1948.4|1948.9|1947.7|1949.6|1948.4|1948.9|1947.7|36
1660157400000|2022-08-10 18:50:00|||||||||14
1660157700000|2022-08-10 18:55:00|1948.4|1947.2|1948.6|1947.4|1948.9|1947.7|1948.4|1947.2|33
1660158000000|2022-08-10 19:00:00|1948.9|1947.7|1949.4|1948.2|1949.4|1948.2|1948.4|1947.2|26
1660158300000|2022-08-10 19:05:00|1948.9|1947.7|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|17
1660158600000|2022-08-10 19:10:00|1948.9|1947.7|1948.9|1947.7|1949.4|1948.2|1948.6|1947.4|38
1660158900000|2022-08-10 19:15:00|1949.4|1948.2|1949.4|1948.2|1949.4|1948.2|1948.9|1947.7|13
1660159200000|2022-08-10 19:20:00|1949.6|1948.4|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|17
1660159500000|2022-08-10 19:25:00|1950.4|1949.2|1949.9|1948.7|1950.4|1949.2|1949.9|1948.7|14
1660159800000|2022-08-10 19:30:00|1949.4|1948.2|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|48
1660160100000|2022-08-10 19:35:00|1950.1|1948.9|1951.4|1950.2|1951.4|1950.2|1950.1|1948.9|51
1660160400000|2022-08-10 19:40:00|1951.6|1950.4|1952.4|1951.2|1952.4|1951.2|1951.6|1950.4|202
1660160700000|2022-08-10 19:45:00|1952.9|1951.7|1951.9|1950.7|1952.9|1951.7|1951.9|1950.7|101
1660161000000|2022-08-10 19:50:00|1951.4|1950.2|1953.4|1952.2|1953.4|1952.2|1951.4|1950.2|209
1660161300000|2022-08-10 19:55:00|1953.1|1951.9|1952.9|1951.7|1953.4|1952.2|1952.4|1951.2|131
1660161600000|2022-08-10 20:00:00|1952.4|1951.2|1952.4|1951.2|1952.9|1951.7|1952.1|1950.9|31
1660162200000|2022-08-10 20:10:00|1952.6|1951.4|1952.4|1951.2|1952.6|1951.4|1952.4|1951.2|9
1660162500000|2022-08-10 20:15:00|1952.6|1951.4|1952.4|1951.2|1952.6|1951.4|1952.4|1951.2|2
1660162800000|2022-08-10 20:20:00|1951.9|1950.7|1951.9|1950.7|1952.4|1951.2|1951.9|1950.7|56
1660163100000|2022-08-10 20:25:00|1951.6|1950.4|1951.9|1950.7|1951.9|1950.7|1951.6|1950.4|11
1660163700000|2022-08-10 20:35:00|1952.4|1951.2|1952.4|1951.2|1952.4|1951.2|1952.4|1951.2|18
1660164000000|2022-08-10 20:40:00|||||||||7
1660164300000|2022-08-10 20:45:00|1952.1|1950.9|1951.4|1950.2|1952.1|1950.9|1951.4|1950.2|14
1660164600000|2022-08-10 20:50:00|1952.4|1951.2|1952.1|1950.1|1952.9|1951.7|1952.1|1950.1|98
1660164900000|2022-08-10 20:55:00|1952.2|1950.2|1952.2|1950.2|1952.5|1950.5|1952|1950|0
1660165200000|2022-08-10 21:00:00|1952.3|1950.3|1952.3|1950.3|1952.3|1950.3|1952.2|1950.2|5
1660165500000|2022-08-10 21:05:00|1952.2|1950.2|1952.2|1950.2|1952.2|1950.2|1952.2|1950.2|0
1660165800000|2022-08-10 21:10:00|1952.3|1950.3|1952.2|1950.2|1952.3|1950.3|1952.2|1950.2|0
1660166100000|2022-08-10 21:15:00|1952.3|1950.3|1952.2|1950.2|1952.3|1950.3|1952.2|1950.2|0
1660166400000|2022-08-10 21:20:00|1952.3|1950.3|1952.2|1950.2|1952.3|1950.3|1952.2|1950.2|0
1660166700000|2022-08-10 21:25:00|1952.3|1950.3|1952.2|1950.2|1952.3|1950.3|1952.1|1950.1|0
1660167000000|2022-08-10 21:30:00|1952.1|1950.1|1952|1950|1952.1|1950.1|1952|1950|0
1660167300000|2022-08-10 21:35:00|1951.9|1949.9|1952|1950|1952.1|1950.1|1951.9|1949.9|0
1660167900000|2022-08-10 21:45:00|1952.1|1950.1|1952.2|1950.2|1952.2|1950.2|1952|1950|0
1660168200000|2022-08-10 21:50:00|1952.1|1950.1|1952.1|1950.1|1952.1|1950.1|1952|1950|0
1660168500000|2022-08-10 21:55:00|1952|1950|1952.1|1950.1|1952.2|1950.2|1952|1950|0
1660168800000|2022-08-10 22:00:00|1952.2|1950.2|1952.2|1950.2|1952.4|1950.4|1951.7|1949.7|0
1660169100000|2022-08-10 22:05:00|1952.4|1950.4|1951.9|1949.9|1952.4|1950.4|1951.9|1949.9|0
1660169400000|2022-08-10 22:10:00|1952.2|1950.2|1952.2|1950.2|1952.2|1950.2|1952.2|1950.2|0
1660169700000|2022-08-10 22:15:00|1952|1950|1952|1950|1952.2|1950.2|1952|1950|0
1660170000000|2022-08-10 22:20:00|1952.2|1950.2|1952.5|1950.5|1952.5|1950.5|1952.2|1950.2|0
1660170300000|2022-08-10 22:25:00|1952.3|1950.3|1952.2|1950.2|1952.5|1950.5|1952.2|1950.2|0
1660170600000|2022-08-10 22:30:00|1952|1950|1952|1950|1952.2|1950.2|1952|1950|0
1660170900000|2022-08-10 22:35:00|1952.1|1950.1|1952|1950|1952.2|1950.2|1952|1950|0
1660171200000|2022-08-10 22:40:00|1952.1|1950.1|1952.2|1950.2|1952.2|1950.2|1952|1950|0
1660171500000|2022-08-10 22:45:00|1952.1|1950.1|1952.1|1950.1|1952.2|1950.2|1952.1|1950.1|0
1660172100000|2022-08-10 22:55:00|1952.2|1950.2|1952.2|1950.2|1952.2|1950.2|1952.1|1950.1|0
1660172400000|2022-08-10 23:00:00|1952.5|1950.5|1952.6|1950.6|1952.6|1950.6|1952.5|1950.5|0
1660173000000|2022-08-10 23:10:00|1952.9|1950.9|1953.2|1951.2|1953.3|1951.3|1952.9|1950.9|0
1660173300000|2022-08-10 23:15:00|1953.6|1951.6|1952.7|1950.7|1953.7|1951.7|1952.7|1950.7|0
1660173600000|2022-08-10 23:20:00|1952.5|1950.5|1952.4|1950.4|1952.5|1950.5|1952.4|1950.4|0
1660173900000|2022-08-10 23:25:00|1952.5|1950.5|1952.7|1950.7|1952.7|1950.7|1952.3|1950.3|0
1660174200000|2022-08-10 23:30:00|1952.6|1950.6|1953.8|1951.8|1953.9|1951.9|1952.3|1950.3|0
1660174500000|2022-08-10 23:35:00|1953.6|1951.6|1952.4|1950.4|1953.7|1951.7|1952.1|1950.1|0
1660174800000|2022-08-10 23:40:00|1952.6|1950.6|1953.2|1951.2|1953.5|1951.5|1952.6|1950.6|0
1660175100000|2022-08-10 23:45:00|1953.3|1951.3|1952.8|1950.8|1953.5|1951.5|1952.5|1950.5|0
1660175400000|2022-08-10 23:50:00|1952.9|1950.9|1954.3|1952.3|1954.3|1952.3|1952.9|1950.9|0
1660175700000|2022-08-10 23:55:00|1954.5|1952.5|1954|1952|1954.9|1952.9|1953.7|1951.7|0
1660176000000|2022-08-11 00:00:00|1954.2|1952.2|1954.3|1952.3|1954.6|1952.6|1953.4|1951.4|0
1660176300000|2022-08-11 00:05:00|1954.4|1952.4|1954.3|1952.3|1955|1953|1952.9|1950.9|0
1660176600000|2022-08-11 00:10:00|1954.5|1952.5|1954.1|1952.1|1955.3|1953.3|1954.1|1952.1|0
1660176900000|2022-08-11 00:15:00|1954.3|1952.3|1956.4|1954.4|1957|1955|1954.3|1952.3|0
1660177200000|2022-08-11 00:20:00|1956.5|1954.5|1956.7|1954.7|1956.7|1954.7|1956.2|1954.2|0
1660177500000|2022-08-11 00:25:00|1956.5|1954.5|1956|1954|1956.6|1954.6|1955.9|1953.9|0
1660177800000|2022-08-11 00:30:00|1956.1|1954.1|1954.9|1952.9|1956.4|1954.4|1954.7|1952.7|0
1660178100000|2022-08-11 00:35:00|1954.7|1952.7|1954.3|1952.3|1954.9|1952.9|1954.1|1952.1|0
1660178400000|2022-08-11 00:40:00|1954.1|1952.1|1954.9|1952.9|1955|1953|1954.1|1952.1|0
1660178700000|2022-08-11 00:45:00|1955|1953|1954.6|1952.6|1955|1953|1954.5|1952.5|0
1660179000000|2022-08-11 00:50:00|1954.5|1952.5|1955.3|1953.3|1955.3|1953.3|1953.8|1951.8|0
1660179300000|2022-08-11 00:55:00|1955.4|1953.4|1955.4|1953.4|1956.3|1954.3|1955.3|1953.3|0
1660179600000|2022-08-11 01:00:00|1955.2|1953.2|1955.3|1953.3|1955.6|1953.6|1955|1953|0
1660179900000|2022-08-11 01:05:00|1955.5|1953.5|1955.6|1953.6|1955.7|1953.7|1955|1953|0
1660180200000|2022-08-11 01:10:00|1955.7|1953.7|1956.6|1954.6|1957|1955|1955.5|1953.5|0
1660180500000|2022-08-11 01:15:00|1956.7|1954.7|1956.1|1954.1|1956.8|1954.8|1956|1954|0
1660180800000|2022-08-11 01:20:00|1956.3|1954.3|1956.4|1954.4|1956.8|1954.8|1956.2|1954.2|0
1660181100000|2022-08-11 01:25:00|1956.3|1954.3|1956.2|1954.2|1956.6|1954.6|1956|1954|0
1660181400000|2022-08-11 01:30:00|1956.1|1954.1|1956|1954|1956.3|1954.3|1955.4|1953.4|0
1660181700000|2022-08-11 01:35:00|1955.8|1953.8|1956|1954|1956|1954|1955.4|1953.4|0
1660182000000|2022-08-11 01:40:00|1955.9|1953.9|1956|1954|1956.4|1954.4|1955.8|1953.8|0
1660182300000|2022-08-11 01:45:00|1956.1|1954.1|1955.8|1953.8|1956.2|1954.2|1955.7|1953.7|0
1660182600000|2022-08-11 01:50:00|1955.7|1953.7|1955.4|1953.4|1956.1|1954.1|1955.4|1953.4|0
1660182900000|2022-08-11 01:55:00|1955.2|1953.2|1955.1|1953.1|1955.5|1953.5|1955.1|1953.1|0
1660183200000|2022-08-11 02:00:00|1955.2|1953.2|1955.1|1953.1|1955.5|1953.5|1955.1|1953.1|0
1660183500000|2022-08-11 02:05:00|1955|1953|1954.8|1952.8|1955.1|1953.1|1954.6|1952.6|0
1660183800000|2022-08-11 02:10:00|1954.9|1952.9|1954.6|1952.6|1955.2|1953.2|1954.6|1952.6|0
1660184100000|2022-08-11 02:15:00|1954.8|1952.8|1954.8|1952.8|1955|1953|1954.4|1952.4|0
1660184400000|2022-08-11 02:20:00|1954.9|1952.9|1955.7|1953.7|1955.7|1953.7|1954.8|1952.8|0
1660184700000|2022-08-11 02:25:00|1955.9|1953.9|1955.7|1953.7|1956|1954|1955.5|1953.5|0
1660185000000|2022-08-11 02:30:00|1955.6|1953.6|1955.9|1953.9|1956.3|1954.3|1955.6|1953.6|0
1660185300000|2022-08-11 02:35:00|1955.6|1953.6|1955.5|1953.5|1955.8|1953.8|1955.5|1953.5|0
1660185600000|2022-08-11 02:40:00|1955.3|1953.3|1954.9|1952.9|1955.5|1953.5|1954.6|1952.6|0
1660185900000|2022-08-11 02:45:00|1955|1953|1955|1953|1955.1|1953.1|1954.9|1952.9|0
1660186200000|2022-08-11 02:50:00|1954.9|1952.9|1955|1953|1955|1953|1954.7|1952.7|0
1660186500000|2022-08-11 02:55:00|1955.1|1953.1|1955.1|1953.1|1955.1|1953.1|1955|1953|0
1660186800000|2022-08-11 03:00:00|1955.2|1953.2|1955.1|1953.1|1955.2|1953.2|1954.9|1952.9|0
1660187100000|2022-08-11 03:05:00|1955.2|1953.2|1955.4|1953.4|1955.6|1953.6|1955.1|1953.1|0
1660187400000|2022-08-11 03:10:00|1955.2|1953.2|1955.8|1953.8|1955.8|1953.8|1955.2|1953.2|0
1660187700000|2022-08-11 03:15:00|1955.9|1953.9|1955.3|1953.3|1956|1954|1955.2|1953.2|0
1660188000000|2022-08-11 03:20:00|1955.5|1953.5|1955.5|1953.5|1955.6|1953.6|1955.2|1953.2|0
1660188300000|2022-08-11 03:25:00|1955.3|1953.3|1956.2|1954.2|1956.2|1954.2|1955.3|1953.3|0
1660188600000|2022-08-11 03:30:00|1956.1|1954.1|1956.1|1954.1|1956.1|1954.1|1955.8|1953.8|0
1660188900000|2022-08-11 03:35:00|1956.3|1954.3|1956.1|1954.1|1956.6|1954.6|1956.1|1954.1|0
1660189200000|2022-08-11 03:40:00|1956|1954|1956.3|1954.3|1956.3|1954.3|1956|1954|0
1660189500000|2022-08-11 03:45:00|1956.1|1954.1|1956|1954|1956.1|1954.1|1955.6|1953.6|0
1660189800000|2022-08-11 03:50:00|1956.3|1954.3|1956.5|1954.5|1956.6|1954.6|1956|1954|0
1660190100000|2022-08-11 03:55:00|1956.4|1954.4|1956|1954|1956.6|1954.6|1955.9|1953.9|0
1660190400000|2022-08-11 04:00:00|1955.9|1953.9|1956.1|1954.1|1956.7|1954.7|1955.7|1953.7|0
1660190700000|2022-08-11 04:05:00|1956.2|1954.2|1956.1|1954.1|1956.7|1954.7|1956.1|1954.1|0
1660191000000|2022-08-11 04:10:00|1955.9|1953.9|1956.1|1954.1|1956.4|1954.4|1955.9|1953.9|0
1660191300000|2022-08-11 04:15:00|1956|1954|1956.1|1954.1|1956.1|1954.1|1956|1954|0
1660191600000|2022-08-11 04:20:00|1956|1954|1956.1|1954.1|1956.1|1954.1|1956|1954|0
1660191900000|2022-08-11 04:25:00|1956|1954|1955.9|1953.9|1956.2|1954.2|1955.9|1953.9|0
1660192200000|2022-08-11 04:30:00|1955.8|1953.8|1956.1|1954.1|1956.3|1954.3|1955.8|1953.8|0
1660192500000|2022-08-11 04:35:00|1955.9|1953.9|1955.6|1953.6|1955.9|1953.9|1955.6|1953.6|0
1660192800000|2022-08-11 04:40:00|1955.4|1953.4|1955.3|1953.3|1955.6|1953.6|1955.3|1953.3|0
1660193100000|2022-08-11 04:45:00|1955|1953|1954.9|1952.9|1955.3|1953.3|1954.9|1952.9|0
1660193400000|2022-08-11 04:50:00|1955|1953|1955|1953|1955|1953|1954.9|1952.9|0
1660193700000|2022-08-11 04:55:00|1954.9|1952.9|1954.6|1952.6|1955|1953|1954.6|1952.6|0
1660194000000|2022-08-11 05:00:00|1954.3|1952.3|1954.9|1952.9|1955.1|1953.1|1954.3|1952.3|0
1660194300000|2022-08-11 05:05:00|1955.2|1953.2|1955.2|1953.2|1955.6|1953.6|1955.2|1953.2|0
1660194600000|2022-08-11 05:10:00|1955.3|1953.3|1954.6|1952.6|1955.3|1953.3|1954.6|1952.6|0
1660194900000|2022-08-11 05:15:00|1954.5|1952.5|1954.3|1952.3|1954.6|1952.6|1954.3|1952.3|0
1660195200000|2022-08-11 05:20:00|1954.4|1952.4|1955|1953|1955|1953|1954.3|1952.3|0
1660195500000|2022-08-11 05:25:00|1955.3|1953.3|1955|1953|1955.3|1953.3|1954.3|1952.3|0
1660195800000|2022-08-11 05:30:00|1955.3|1953.3|1954.9|1952.9|1955.3|1953.3|1954.7|1952.7|0
1660196100000|2022-08-11 05:35:00|1954.7|1952.7|1955|1953|1955.2|1953.2|1954.4|1952.4|0
1660196400000|2022-08-11 05:40:00|1955.2|1953.2|1955|1953|1955.5|1953.5|1955|1953|0
1660196700000|2022-08-11 05:45:00|1955.2|1953.2|1955.3|1953.3|1955.4|1953.4|1955|1953|0
1660197000000|2022-08-11 05:50:00|1955.2|1953.2|1954.4|1952.4|1955.2|1953.2|1954.4|1952.4|0
1660197300000|2022-08-11 05:55:00|1954.5|1952.5|1956.5|1954.5|1956.5|1954.5|1954.2|1952.2|0
1660197600000|2022-08-11 06:00:00|1956.6|1954.6|1954.3|1952.3|1956.7|1954.7|1954.3|1952.3|0
1660197900000|2022-08-11 06:05:00|1954.1|1952.1|1954.2|1952.2|1955.1|1953.1|1953.9|1951.9|0
1660198200000|2022-08-11 06:10:00|1954.3|1952.3|1954.4|1952.4|1954.8|1952.8|1954.1|1952.1|0
1660198500000|2022-08-11 06:15:00|1954.2|1952.2|1954.9|1952.9|1955.7|1953.7|1954.1|1952.1|0
1660198800000|2022-08-11 06:20:00|1954.8|1952.8|1956.1|1954.1|1956.3|1954.3|1954.5|1952.5|0
1660199100000|2022-08-11 06:25:00|1956|1954|1955.9|1953.9|1956.6|1954.6|1955.7|1953.7|0
1660199400000|2022-08-11 06:30:00|1955.7|1953.7|1955.4|1953.4|1956.4|1954.4|1955.4|1953.4|0
1660199700000|2022-08-11 06:35:00|1955.5|1953.5|1957.6|1955.6|1957.6|1955.6|1955.4|1953.4|0
1660200000000|2022-08-11 06:40:00|1957.5|1955.5|1956.4|1954.4|1957.5|1955.5|1956.2|1954.2|0
1660200300000|2022-08-11 06:45:00|1956.6|1954.6|1956.3|1954.3|1956.9|1954.9|1956.2|1954.2|0
1660200600000|2022-08-11 06:50:00|1956.2|1954.2|1956.3|1954.3|1957.3|1955.3|1956.2|1954.2|0
1660200900000|2022-08-11 06:55:00|1956|1954|1955.3|1953.3|1956.1|1954.1|1954.8|1952.8|0
1660201200000|2022-08-11 07:00:00|1955.4|1953.4|1954.5|1952.5|1955.6|1953.6|1954.3|1952.3|0
1660201500000|2022-08-11 07:05:00|1954.3|1952.3|1954.1|1952.1|1954.9|1952.9|1953.9|1951.9|0
1660201800000|2022-08-11 07:10:00|1953.9|1951.9|1954.1|1952.1|1954.1|1952.1|1953.6|1951.6|0
1660202100000|2022-08-11 07:15:00|1954|1952|1954.2|1952.2|1955|1953|1954|1952|0
1660202400000|2022-08-11 07:20:00|1954.3|1952.3|1954.6|1952.6|1955|1953|1954.2|1952.2|0
1660202700000|2022-08-11 07:25:00|1954.5|1952.5|1952.4|1950.4|1954.5|1952.5|1952.4|1950.4|0
1660203000000|2022-08-11 07:30:00|1952.1|1950.1|1951.8|1949.8|1952.8|1950.8|1951.4|1949.4|0
1660203300000|2022-08-11 07:35:00|1951.7|1949.7|1951.5|1949.5|1951.8|1949.8|1951.1|1949.1|0
1660203600000|2022-08-11 07:40:00|1951.3|1949.3|1951.1|1949.1|1951.5|1949.5|1950.5|1948.5|0
1660203900000|2022-08-11 07:45:00|1951|1949|1950.5|1948.5|1951.5|1949.5|1950.5|1948.5|0
1660204200000|2022-08-11 07:50:00|1950.4|1948.4|1950.5|1948.5|1950.6|1948.6|1949.8|1947.8|0
1660204500000|2022-08-11 07:55:00|1950.4|1948.4|1951.2|1949.2|1951.5|1949.5|1950.4|1948.4|0
1660204800000|2022-08-11 08:00:00|1951.1|1949.1|1949.8|1947.8|1951.3|1949.3|1949.8|1947.8|0
1660205100000|2022-08-11 08:05:00|1949.5|1947.5|1950.1|1948.1|1950.5|1948.5|1949.5|1947.5|0
1660205400000|2022-08-11 08:10:00|1950.3|1948.3|1950.4|1948.4|1950.8|1948.8|1950.1|1948.1|0
1660205700000|2022-08-11 08:15:00|1950.7|1948.7|1951.4|1949.4|1951.7|1949.7|1950.7|1948.7|0
1660206000000|2022-08-11 08:20:00|1951.5|1949.5|1950.3|1948.3|1951.5|1949.5|1950.1|1948.1|0
1660206300000|2022-08-11 08:25:00|1950.4|1948.4|1949.8|1947.8|1950.5|1948.5|1949.5|1947.5|0
1660206600000|2022-08-11 08:30:00|1949.6|1947.6|1949.9|1947.9|1950.1|1948.1|1948.9|1946.9|0
1660206900000|2022-08-11 08:35:00|1950|1948|1949.6|1947.6|1950.5|1948.5|1949.5|1947.5|0
1660207200000|2022-08-11 08:40:00|1949.7|1947.7|1950.2|1948.2|1950.3|1948.3|1949.5|1947.5|0
1660207500000|2022-08-11 08:45:00|1950.1|1948.1|1949.8|1947.8|1950.4|1948.4|1949.8|1947.8|0
1660207800000|2022-08-11 08:50:00|1949.5|1947.5|1949.2|1947.2|1949.6|1947.6|1948.1|1946.1|0
1660208100000|2022-08-11 08:55:00|1949|1947|1950.5|1948.5|1950.5|1948.5|1948.9|1946.9|0
1660208400000|2022-08-11 09:00:00|1950.6|1948.6|1951|1949|1951.5|1949.5|1950.2|1948.2|0
1660208700000|2022-08-11 09:05:00|1950.9|1948.9|1950.5|1948.5|1951.8|1949.8|1949.9|1947.9|0
1660209000000|2022-08-11 09:10:00|1950.4|1948.4|1950.2|1948.2|1950.8|1948.8|1950.1|1948.1|0
1660209300000|2022-08-11 09:15:00|1949.7|1947.7|1950.3|1948.3|1950.7|1948.7|1949.7|1947.7|0
1660209600000|2022-08-11 09:20:00|1950.2|1948.2|1950.3|1948.3|1951.1|1949.1|1950|1948|0
1660209900000|2022-08-11 09:25:00|1950.2|1948.2|1951|1949|1951.4|1949.4|1950|1948|0
1660210200000|2022-08-11 09:30:00|1951.5|1949.5|1952|1950|1952|1950|1951.2|1949.2|0
1660210500000|2022-08-11 09:35:00|1952.3|1950.3|1951.6|1949.6|1952.9|1950.9|1951.6|1949.6|0
1660210800000|2022-08-11 09:40:00|1951.3|1949.3|1952.3|1950.3|1952.3|1950.3|1951|1949|0
1660211100000|2022-08-11 09:45:00|1952.2|1950.2|1952.6|1950.6|1952.9|1950.9|1951.7|1949.7|0
1660211400000|2022-08-11 09:50:00|1952.8|1950.8|1952.3|1950.3|1952.9|1950.9|1952.2|1950.2|0
1660211700000|2022-08-11 09:55:00|1952.2|1950.2|1951.9|1949.9|1952.6|1950.6|1951.9|1949.9|0
1660212000000|2022-08-11 10:00:00|1952.1|1950.1|1951.3|1949.3|1952.1|1950.1|1950.9|1948.9|0
1660212300000|2022-08-11 10:05:00|1951.2|1949.2|1950.9|1948.9|1951.3|1949.3|1950.9|1948.9|0
1660212600000|2022-08-11 10:10:00|1950.8|1948.8|1951.2|1949.2|1951.4|1949.4|1950.6|1948.6|0
1660212900000|2022-08-11 10:15:00|1951.3|1949.3|1950.6|1948.6|1951.3|1949.3|1950.3|1948.3|0
1660213200000|2022-08-11 10:20:00|1950.5|1948.5|1950.6|1948.6|1950.6|1948.6|1950|1948|0
1660213500000|2022-08-11 10:25:00|1950.4|1948.4|1950.9|1948.9|1951|1949|1950|1948|0
1660213800000|2022-08-11 10:30:00|1950.6|1948.6|1950.8|1948.8|1951.2|1949.2|1950.5|1948.5|0
1660214100000|2022-08-11 10:35:00|1950.5|1948.5|1950.5|1948.5|1950.5|1948.5|1949.8|1947.8|0
1660214400000|2022-08-11 10:40:00|1950.7|1948.7|1950.4|1948.4|1950.8|1948.8|1950.4|1948.4|0
1660214700000|2022-08-11 10:45:00|1950.8|1948.8|1950.7|1948.7|1951.4|1949.4|1950.7|1948.7|0
1660215000000|2022-08-11 10:50:00|1950.9|1948.9|1950.7|1948.7|1951|1949|1950|1948|0
1660215300000|2022-08-11 10:55:00|1950.8|1948.8|1950.9|1948.9|1951.4|1949.4|1950.7|1948.7|0
1660215600000|2022-08-11 11:00:00|1951|1949|1951.3|1949.3|1951.3|1949.3|1950.4|1948.4|0
1660215900000|2022-08-11 11:05:00|1951.4|1949.4|1951.4|1949.4|1951.4|1949.4|1951.1|1949.1|0
1660216200000|2022-08-11 11:10:00|1951.3|1949.3|1950.8|1948.8|1951.4|1949.4|1950.4|1948.4|0
1660216500000|2022-08-11 11:15:00|1950.8|1948.8|1951.1|1949.1|1951.1|1949.1|1950.6|1948.6|0
1660216800000|2022-08-11 11:20:00|1951.2|1949.2|1950.3|1948.3|1951.3|1949.3|1950.2|1948.2|0
1660217100000|2022-08-11 11:25:00|1950.6|1948.6|1951.3|1949.3|1951.3|1949.3|1950.6|1948.6|0
1660217400000|2022-08-11 11:30:00|1951.3|1949.3|1951.2|1949.2|1951.5|1949.5|1951.1|1949.1|0
1660217700000|2022-08-11 11:35:00|1951.5|1949.5|1952.5|1950.5|1952.6|1950.6|1951.3|1949.3|0
1660218000000|2022-08-11 11:40:00|1952.3|1950.3|1952.2|1950.2|1952.3|1950.3|1951.9|1949.9|0
1660218300000|2022-08-11 11:45:00|1951.9|1949.9|1952.2|1950.2|1952.6|1950.6|1951.9|1949.9|0
1660218600000|2022-08-11 11:50:00|1952|1950|1951.9|1949.9|1952.6|1950.6|1951.9|1949.9|0
1660218900000|2022-08-11 11:55:00|1952.2|1950.2|1952.5|1950.5|1952.5|1950.5|1951.5|1949.5|0
1660219200000|2022-08-11 12:00:00|1952.6|1950.6|1952.9|1950.9|1953.3|1951.3|1952.5|1950.5|0
1660219500000|2022-08-11 12:05:00|1952.8|1950.8|1953.5|1951.5|1953.5|1951.5|1952.6|1950.6|0
1660219800000|2022-08-11 12:10:00|1953.3|1951.3|1953.9|1951.9|1953.9|1951.9|1953.3|1951.3|0
1660220100000|2022-08-11 12:15:00|1954|1952|1954.3|1952.3|1954.3|1952.3|1953.9|1951.9|0
1660220400000|2022-08-11 12:20:00|1954.2|1952.2|1954.3|1952.3|1954.3|1952.3|1954.1|1952.1|0
1660220700000|2022-08-11 12:25:00|1954.2|1952.2|1954|1952|1954.3|1952.3|1953.8|1951.8|0
1660221000000|2022-08-11 12:30:00|1954.1|1952.1|1952.1|1950.1|1956.1|1954.1|1951.5|1949.5|0
1660221300000|2022-08-11 12:35:00|1951.8|1949.8|1954.3|1952.3|1955|1953|1951.7|1949.7|0
1660221600000|2022-08-11 12:40:00|1954.5|1952.5|1953|1951|1954.5|1952.5|1953|1951|0
1660221900000|2022-08-11 12:45:00|1953.1|1951.1|1953.4|1951.4|1953.5|1951.5|1952.4|1950.4|0
1660222200000|2022-08-11 12:50:00|1953.3|1951.3|1953.5|1951.5|1953.8|1951.8|1952.8|1950.8|0
1660222500000|2022-08-11 12:55:00|1953.6|1951.6|1954.2|1952.2|1955.1|1953.1|1953.4|1951.4|0
1660222800000|2022-08-11 13:00:00|1954|1952|1953.8|1951.8|1954.2|1952.2|1953.2|1951.2|0
1660223100000|2022-08-11 13:05:00|1953.9|1951.9|1954|1952|1954.1|1952.1|1953.4|1951.4|0
1660223400000|2022-08-11 13:10:00|1953.9|1951.9|1953.9|1951.9|1954.2|1952.2|1953.6|1951.6|0
1660223700000|2022-08-11 13:15:00|1953.8|1951.8|1952.9|1950.9|1953.9|1951.9|1952.6|1950.6|0
1660224000000|2022-08-11 13:20:00|1952.8|1950.8|1953.7|1951.7|1953.7|1951.7|1952.8|1950.8|0
1660224300000|2022-08-11 13:25:00|1954|1952|1954.1|1952.1|1954.5|1952.5|1954|1952|0
1660224600000|2022-08-11 13:30:00|1954.2|1952.2|1952.3|1950.3|1954.8|1952.8|1952.3|1950.3|0
1660224900000|2022-08-11 13:35:00|1952|1950|1953|1951|1953.4|1951.4|1951.7|1949.7|0
1660225200000|2022-08-11 13:40:00|1952.7|1950.7|1953.7|1951.7|1955|1953|1952.7|1950.7|0
1660225500000|2022-08-11 13:45:00|1953.6|1951.6|1955.6|1953.6|1956|1954|1952.8|1950.8|0
1660225800000|2022-08-11 13:50:00|1955.7|1953.7|1956.2|1954.2|1956.4|1954.4|1955|1953|0
1660226100000|2022-08-11 13:55:00|1956|1954|1956.6|1954.6|1956.6|1954.6|1955.6|1953.6|0
1660226400000|2022-08-11 14:00:00|1956.9|1954.9|1957.4|1955.4|1958|1956|1956.6|1954.6|0
1660226700000|2022-08-11 14:05:00|1957.6|1955.6|1958.7|1956.7|1958.7|1956.7|1957.4|1955.4|0
1660227000000|2022-08-11 14:10:00|1958.8|1956.8|1959.7|1957.7|1960|1958|1958.4|1956.4|0
1660227300000|2022-08-11 14:15:00|1959.6|1957.6|1961.8|1959.8|1962.1|1960.1|1959.6|1957.6|0
1660227600000|2022-08-11 14:20:00|1961.6|1959.6|1958.8|1956.8|1961.8|1959.8|1958.7|1956.7|0
1660227900000|2022-08-11 14:25:00|1958.7|1956.7|1958.2|1956.2|1959.2|1957.2|1958.2|1956.2|0
1660228200000|2022-08-11 14:30:00|1958.3|1956.3|1959.9|1957.9|1960.2|1958.2|1958.3|1956.3|0
1660228500000|2022-08-11 14:35:00|1960.1|1958.1|1960.1|1958.1|1961.6|1959.6|1959.7|1957.7|0
1660228800000|2022-08-11 14:40:00|1960|1958|1958.7|1956.7|1960.4|1958.4|1958.2|1956.2|0
1660229100000|2022-08-11 14:45:00|1958.6|1956.6|1958.3|1956.3|1958.7|1956.7|1957.3|1955.3|0
1660229400000|2022-08-11 14:50:00|1958.5|1956.5|1959.4|1957.4|1959.6|1957.6|1958|1956|0
1660229700000|2022-08-11 14:55:00|1959.3|1957.3|1958.9|1956.9|1959.4|1957.4|1958|1956|0
1660230000000|2022-08-11 15:00:00|1959|1957|1957.2|1955.2|1959.3|1957.3|1957.2|1955.2|0
1660230300000|2022-08-11 15:05:00|1957.5|1955.5|1954.7|1952.7|1957.8|1955.8|1954|1952|0
1660230600000|2022-08-11 15:10:00|1954.6|1952.6|1955.1|1953.1|1955.8|1953.8|1954.1|1952.1|0
1660230900000|2022-08-11 15:15:00|1955.2|1953.2|1953.5|1951.5|1956.5|1954.5|1953.3|1951.3|0
1660231200000|2022-08-11 15:20:00|1953.6|1951.6|1954.8|1952.8|1955.5|1953.5|1953.4|1951.4|0
1660231500000|2022-08-11 15:25:00|1954.5|1952.5|1955.1|1953.1|1955.5|1953.5|1953.8|1951.8|0
1660231800000|2022-08-11 15:30:00|1955.2|1953.2|1955.4|1953.4|1956.6|1954.6|1954.9|1952.9|0
1660232100000|2022-08-11 15:35:00|1955.5|1953.5|1955.6|1953.6|1956.1|1954.1|1954.9|1952.9|0
1660232400000|2022-08-11 15:40:00|1955.7|1953.7|1955.6|1953.6|1956.7|1954.7|1954.9|1952.9|0
1660232700000|2022-08-11 15:45:00|1955.5|1953.5|1953.6|1951.6|1955.7|1953.7|1953.3|1951.3|0
1660233000000|2022-08-11 15:50:00|1953.7|1951.7|1953.7|1951.7|1954.2|1952.2|1952|1950|0
1660233300000|2022-08-11 15:55:00|1953.8|1951.8|1953.4|1951.4|1954.4|1952.4|1953|1951|0
1660233600000|2022-08-11 16:00:00|1953.1|1951.1|1953.4|1951.4|1954.1|1952.1|1953.1|1951.1|0
1660233900000|2022-08-11 16:05:00|1953.5|1951.5|1952.7|1950.7|1953.5|1951.5|1952.4|1950.4|0
1660234200000|2022-08-11 16:10:00|1952.5|1950.5|1953|1951|1953.4|1951.4|1952|1950|0
1660234500000|2022-08-11 16:15:00|1952.8|1950.8|1953.6|1951.6|1954.4|1952.4|1952.3|1950.3|0
1660234800000|2022-08-11 16:20:00|1953.5|1951.5|1952.6|1950.6|1953.7|1951.7|1952.4|1950.4|0
1660235100000|2022-08-11 16:25:00|1952.7|1950.7|1953.9|1951.9|1953.9|1951.9|1952.1|1950.1|0
1660235400000|2022-08-11 16:30:00|1953.7|1951.7|1955.3|1953.3|1955.6|1953.6|1953.7|1951.7|0
1660235700000|2022-08-11 16:35:00|1955.2|1953.2|1955.3|1953.3|1955.9|1953.9|1955.2|1953.2|0
1660236000000|2022-08-11 16:40:00|1955.2|1953.2|1955.1|1953.1|1955.5|1953.5|1954.8|1952.8|0
1660236300000|2022-08-11 16:45:00|1954.8|1952.8|1955.4|1953.4|1955.7|1953.7|1954.4|1952.4|0
1660236600000|2022-08-11 16:50:00|1955.7|1953.7|1956.4|1954.4|1956.4|1954.4|1955.7|1953.7|0
1660236900000|2022-08-11 16:55:00|1956.5|1954.5|1956.4|1954.4|1956.9|1954.9|1956|1954|0
1660237200000|2022-08-11 17:00:00|1956.6|1954.6|1955.8|1953.8|1956.8|1954.8|1955.4|1953.4|0
1660237500000|2022-08-11 17:05:00|1955.9|1953.9|1956.2|1954.2|1956.6|1954.6|1955.9|1953.9|0
1660237800000|2022-08-11 17:10:00|1955.9|1953.9|1957.3|1955.3|1957.3|1955.3|1955.9|1953.9|0
1660238100000|2022-08-11 17:15:00|1957.2|1955.2|1958.3|1956.3|1958.7|1956.7|1956.9|1954.9|0
1660238400000|2022-08-11 17:20:00|1958.2|1956.2|1958.3|1956.3|1959|1957|1957.6|1955.6|0
1660238700000|2022-08-11 17:25:00|1958.2|1956.2|1957.5|1955.5|1958.3|1956.3|1957.3|1955.3|0
1660239000000|2022-08-11 17:30:00|1957.6|1955.6|1956.5|1954.5|1957.9|1955.9|1956.5|1954.5|0
1660239300000|2022-08-11 17:35:00|1956.6|1954.6|1957.2|1955.2|1957.5|1955.5|1956.5|1954.5|0
1660239600000|2022-08-11 17:40:00|1957.1|1955.1|1957.4|1955.4|1958.1|1956.1|1957.1|1955.1|0
1660239900000|2022-08-11 17:45:00|1957.2|1955.2|1956.6|1954.6|1957.5|1955.5|1956.4|1954.4|0
1660240200000|2022-08-11 17:50:00|1956.4|1954.4|1956.1|1954.1|1957.1|1955.1|1955.7|1953.7|0
1660240500000|2022-08-11 17:55:00|1956.2|1954.2|1956.3|1954.3|1956.4|1954.4|1955.7|1953.7|0
1660240800000|2022-08-11 18:00:00|1956.4|1954.4|1954.5|1952.5|1956.4|1954.4|1954|1952|0
1660241100000|2022-08-11 18:05:00|1954.4|1952.4|1954|1952|1954.7|1952.7|1953.7|1951.7|0
1660241400000|2022-08-11 18:10:00|1954.1|1952.1|1953|1951|1954.3|1952.3|1952.9|1950.9|0
1660241700000|2022-08-11 18:15:00|1952.9|1950.9|1954.1|1952.1|1954.3|1952.3|1952.6|1950.6|0
1660242000000|2022-08-11 18:20:00|1954|1952|1954|1952|1954.3|1952.3|1953.1|1951.1|0
1660242300000|2022-08-11 18:25:00|1954.3|1952.3|1954.3|1952.3|1954.4|1952.4|1953.6|1951.6|0
1660242600000|2022-08-11 18:30:00|1954.1|1952.1|1952.6|1950.6|1954.1|1952.1|1952.2|1950.2|0
1660242900000|2022-08-11 18:35:00|1952.5|1950.5|1952.8|1950.8|1953.6|1951.6|1952.2|1950.2|0
1660243200000|2022-08-11 18:40:00|1952.5|1950.5|1952.5|1950.5|1953.1|1951.1|1951.8|1949.8|0
1660243500000|2022-08-11 18:45:00|1952.3|1950.3|1952.1|1950.1|1952.5|1950.5|1951.2|1949.2|0
1660243800000|2022-08-11 18:50:00|1952|1950|1949.9|1947.9|1952|1950|1949.9|1947.9|0
1660244100000|2022-08-11 18:55:00|1950|1948|1951.1|1949.1|1951.8|1949.8|1950|1948|0
1660244400000|2022-08-11 19:00:00|1951.4|1949.4|1951.4|1949.4|1951.7|1949.7|1950.4|1948.4|0
1660244700000|2022-08-11 19:05:00|1951.2|1949.2|1950.4|1948.4|1951.4|1949.4|1949.1|1947.1|0
1660245000000|2022-08-11 19:10:00|1950.6|1948.6|1949.5|1947.5|1950.8|1948.8|1948.3|1946.3|0
1660245300000|2022-08-11 19:15:00|1949.4|1947.4|1950.4|1948.4|1950.8|1948.8|1949|1947|0
1660245600000|2022-08-11 19:20:00|1950.2|1948.2|1949.7|1947.7|1950.8|1948.8|1949.7|1947.7|0
1660245900000|2022-08-11 19:25:00|1949.9|1947.9|1950.7|1948.7|1951|1949|1949.7|1947.7|0
1660246200000|2022-08-11 19:30:00|1951|1949|1951.7|1949.7|1952.1|1950.1|1950.3|1948.3|0
1660246500000|2022-08-11 19:35:00|1951.6|1949.6|1950.8|1948.8|1951.6|1949.6|1949.9|1947.9|0
1660246800000|2022-08-11 19:40:00|1950.9|1948.9|1950.5|1948.5|1951.5|1949.5|1950.5|1948.5|0
1660247100000|2022-08-11 19:45:00|1950.4|1948.4|1951.1|1949.1|1951.1|1949.1|1949.8|1947.8|0
1660247400000|2022-08-11 19:50:00|1950.8|1948.8|1953.4|1951.4|1953.4|1951.4|1950.4|1948.4|0
1660247700000|2022-08-11 19:55:00|1953.2|1951.2|1953.4|1951.4|1953.4|1951.4|1951.4|1949.4|0
1660248000000|2022-08-11 20:00:00|1953.7|1951.7|1954.1|1952.1|1954.1|1952.1|1953.4|1951.4|0
1660248300000|2022-08-11 20:05:00|1954.2|1952.2|1954.1|1952.1|1954.8|1952.8|1954|1952|0
1660248600000|2022-08-11 20:10:00|1954|1952|1954.1|1952.1|1954.2|1952.2|1953.8|1951.8|0
1660248900000|2022-08-11 20:15:00|1954.2|1952.2|1953.9|1951.9|1954.3|1952.3|1953.4|1951.4|0
1660249200000|2022-08-11 20:20:00|1953.8|1951.8|1953.7|1951.7|1953.8|1951.8|1953.6|1951.6|0
1660249500000|2022-08-11 20:25:00|1954|1952|1954.3|1952.3|1954.3|1952.3|1953.8|1951.8|0
1660249800000|2022-08-11 20:30:00|1954.4|1952.4|1953.9|1951.9|1954.4|1952.4|1953.7|1951.7|0
1660250100000|2022-08-11 20:35:00|1953.7|1951.7|1953.4|1951.4|1953.7|1951.7|1953.3|1951.3|0
1660250400000|2022-08-11 20:40:00|1953.5|1951.5|1953.9|1951.9|1953.9|1951.9|1953.5|1951.5|0
1660250700000|2022-08-11 20:45:00|1953.8|1951.8|1954.1|1952.1|1954.3|1952.3|1953.7|1951.7|0
1660251000000|2022-08-11 20:50:00|1954.2|1952.2|1953.8|1951.8|1954.2|1952.2|1953.7|1951.7|0
1660251300000|2022-08-11 20:55:00|1953.7|1951.7|1953.7|1951.7|1954.2|1952.2|1953.7|1951.7|0
1660251600000|2022-08-11 21:00:00|1953.8|1951.8|1953.6|1951.6|1953.8|1951.8|1953.6|1951.6|0
1660251900000|2022-08-11 21:05:00|1953.5|1951.5|1953.4|1951.4|1953.5|1951.5|1953.4|1951.4|0
1660252200000|2022-08-11 21:10:00|1953.3|1951.3|1953.3|1951.3|1953.5|1951.5|1953.3|1951.3|0
1660252500000|2022-08-11 21:15:00|1953.4|1951.4|1953.5|1951.5|1953.6|1951.6|1953.3|1951.3|0
1660252800000|2022-08-11 21:20:00|1953.6|1951.6|1953.5|1951.5|1953.6|1951.6|1953.4|1951.4|0
1660253100000|2022-08-11 21:25:00|1953.6|1951.6|1953.5|1951.5|1953.6|1951.6|1953.5|1951.5|0
1660253400000|2022-08-11 21:30:00|1953.6|1951.6|1953.5|1951.5|1953.6|1951.6|1953.5|1951.5|0
1660254900000|2022-08-11 21:55:00|1953.6|1951.6|1953.6|1951.6|1953.6|1951.6|1953.6|1951.6|0
1660255200000|2022-08-11 22:00:00|1953.7|1951.7|1952.6|1950.6|1953.8|1951.8|1952.6|1950.6|0
1660255500000|2022-08-11 22:05:00|1952.9|1950.9|1952.9|1950.9|1952.9|1950.9|1952.6|1950.6|0
1660255800000|2022-08-11 22:10:00|1953|1951|1953|1951|1953|1951|1952.9|1950.9|0
1660256100000|2022-08-11 22:15:00|1953.3|1951.3|1952.7|1950.7|1953.4|1951.4|1952.7|1950.7|0
1660256400000|2022-08-11 22:20:00|1952.8|1950.8|1952.9|1950.9|1953.1|1951.1|1952.6|1950.6|0
1660256700000|2022-08-11 22:25:00|1952.7|1950.7|1952.6|1950.6|1952.9|1950.9|1952.5|1950.5|0
1660257000000|2022-08-11 22:30:00|1952.7|1950.7|1952.9|1950.9|1952.9|1950.9|1952.5|1950.5|0
1660257300000|2022-08-11 22:35:00|1952.7|1950.7|1952.2|1950.2|1952.7|1950.7|1952|1950|0
1660257600000|2022-08-11 22:40:00|1952.1|1950.1|1952.4|1950.4|1952.5|1950.5|1952|1950|0
1660257900000|2022-08-11 22:45:00|1952.6|1950.6|1953.9|1951.9|1953.9|1951.9|1952.6|1950.6|0
1660258200000|2022-08-11 22:50:00|1954.1|1952.1|1954.1|1952.1|1954.4|1952.4|1953.9|1951.9|0
1660258500000|2022-08-11 22:55:00|1954.2|1952.2|1954.4|1952.4|1954.7|1952.7|1953.9|1951.9|0
1660258800000|2022-08-11 23:00:00|1954.2|1952.2|1954.2|1952.2|1954.5|1952.5|1954.1|1952.1|0
1660259100000|2022-08-11 23:05:00|1954.5|1952.5|1954.2|1952.2|1954.5|1952.5|1954.2|1952.2|0
1660259400000|2022-08-11 23:10:00|1954.4|1952.4|1954.4|1952.4|1954.5|1952.5|1954.4|1952.4|0
1660259700000|2022-08-11 23:15:00|1954.7|1952.7|1954.7|1952.7|1954.9|1952.9|1954.5|1952.5|0
1660260000000|2022-08-11 23:20:00|1954.5|1952.5|1954.7|1952.7|1954.7|1952.7|1954.2|1952.2|0
1660260300000|2022-08-11 23:25:00|1954.4|1952.4|1954.9|1952.9|1955.3|1953.3|1954.4|1952.4|0
1660260600000|2022-08-11 23:30:00|1954.7|1952.7|1954.1|1952.1|1954.7|1952.7|1953.2|1951.2|0
1660260900000|2022-08-11 23:35:00|1954|1952|1954|1952|1954.4|1952.4|1953.2|1951.2|0
1660261200000|2022-08-11 23:40:00|1954.1|1952.1|1952.8|1950.8|1954.3|1952.3|1952.6|1950.6|0
1660261500000|2022-08-11 23:45:00|1952.9|1950.9|1958.4|1957.2|1958.9|1957.7|1952.9|1950.9|1511
1660261800000|2022-08-11 23:50:00|1958.9|1957.7|1956.4|1955.2|1958.9|1957.7|1956.4|1955.2|398
1660262100000|2022-08-11 23:55:00|1956.9|1955.7|1959.4|1958.2|1960.4|1959.2|1955.9|1954.7|626
1660262400000|2022-08-12 00:00:00|1959.2|1958.4|1967.2|1966.4|1987.2|1986.4|1959.2|1958.4|9314
1660262700000|2022-08-12 00:05:00|1967.7|1966.9|1962.2|1961.4|1969.7|1968.9|1962.2|1961.4|2615
1660263000000|2022-08-12 00:10:00|1961.9|1961.1|1965.7|1964.9|1966.2|1965.4|1961.2|1960.4|2284
1660263300000|2022-08-12 00:15:00|1966.2|1965.4|1968.7|1967.9|1969.2|1968.4|1964.7|1963.9|2366
1660263600000|2022-08-12 00:20:00|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1967.2|1966.4|1358
1660263900000|2022-08-12 00:25:00|1969.4|1968.6|1971.2|1970.4|1972.2|1971.4|1969.4|1968.6|1987
1660264200000|2022-08-12 00:30:00|1971.7|1970.9|1970.7|1969.9|1973.2|1972.4|1970.7|1969.9|1780
1660264500000|2022-08-12 00:35:00|1970.2|1969.4|1971.7|1970.9|1972.7|1971.9|1969.7|1968.9|1779
1660264800000|2022-08-12 00:40:00|1972.2|1971.4|1970.7|1969.9|1972.7|1971.9|1970.7|1969.9|1486
1660265100000|2022-08-12 00:45:00|1971.2|1970.4|1968.7|1967.9|1971.2|1970.4|1968.2|1967.4|1934
1660265400000|2022-08-12 00:50:00|1968.2|1967.4|1970.7|1969.9|1971.7|1970.9|1968.2|1967.4|2235
1660265700000|2022-08-12 00:55:00|1970.9|1970.1|1969.7|1968.9|1971.2|1970.4|1969.7|1968.9|864
1660266000000|2022-08-12 01:00:00|1970.2|1969.4|1971.2|1970.4|1971.2|1970.4|1969.7|1968.9|1335
1660266300000|2022-08-12 01:05:00|1970.7|1969.9|1972.2|1971.4|1973.2|1972.4|1970.7|1969.9|1696
1660266600000|2022-08-12 01:10:00|1972.7|1971.9|1972.2|1971.4|1973.7|1972.9|1971.7|1970.9|1147
1660266900000|2022-08-12 01:15:00|1972.7|1971.9|1972.2|1971.4|1973.2|1972.4|1970.7|1969.9|870
1660267200000|2022-08-12 01:20:00|1972.7|1971.9|1972.2|1971.4|1972.7|1971.9|1971.2|1970.4|1447
1660267500000|2022-08-12 01:25:00|1972.7|1971.9|1971.7|1970.9|1972.7|1971.9|1971.2|1970.4|873
1660267800000|2022-08-12 01:30:00|1971.2|1970.4|1970.2|1969.4|1971.7|1970.9|1970.2|1969.4|686
1660268100000|2022-08-12 01:35:00|1970.7|1969.9|1971.7|1970.9|1971.7|1970.9|1970.2|1969.4|668
1660268400000|2022-08-12 01:40:00|1970.7|1969.9|1970.7|1969.9|1972.2|1971.4|1970.2|1969.4|951
1660268700000|2022-08-12 01:45:00|1971.2|1970.4|1971.2|1970.4|1971.7|1970.9|1970.2|1969.4|607
1660269000000|2022-08-12 01:50:00|1971.7|1970.9|1972.2|1971.4|1972.2|1971.4|1971.2|1970.4|736
1660269300000|2022-08-12 01:55:00|1971.7|1970.9|1970.2|1969.4|1972.2|1971.4|1969.7|1968.9|867
1660269600000|2022-08-12 02:00:00|1969.7|1968.9|1969.7|1968.9|1970.7|1969.9|1969.2|1968.4|1033
1660269900000|2022-08-12 02:05:00|1969.2|1968.4|1970.2|1969.4|1970.7|1969.9|1968.7|1967.9|894
1660270200000|2022-08-12 02:10:00|1969.7|1968.9|1970.2|1969.4|1970.2|1969.4|1969.7|1968.9|545
1660270500000|2022-08-12 02:15:00|1970.7|1969.9|1969.7|1968.9|1971.7|1970.9|1969.7|1968.9|1511
1660270800000|2022-08-12 02:20:00|1970.2|1969.4|1970.7|1969.9|1970.7|1969.9|1969.7|1968.9|808
1660271100000|2022-08-12 02:25:00|1970.2|1969.4|1969.7|1968.9|1970.7|1969.9|1969.7|1968.9|873
1660271400000|2022-08-12 02:30:00|1970.2|1969.4|1971.7|1970.9|1972.2|1971.4|1970.2|1969.4|435
1660271700000|2022-08-12 02:35:00|1972.2|1971.4|1971.7|1970.9|1972.7|1971.9|1971.7|1970.9|311
1660272000000|2022-08-12 02:40:00|||||||||56
1660272300000|2022-08-12 02:45:00|1971.2|1970.4|1971.2|1970.4|1971.2|1970.4|1970.7|1969.9|225
1660272600000|2022-08-12 02:50:00|1971.4|1970.6|1971.7|1970.9|1971.7|1970.9|1971.2|1970.4|100
1660272900000|2022-08-12 02:55:00|1972.2|1971.4|1972.7|1971.9|1972.7|1971.9|1971.7|1970.9|195
1660273200000|2022-08-12 03:00:00|1973.2|1972.4|1972.7|1971.9|1973.2|1972.4|1972.7|1971.9|318
1660273500000|2022-08-12 03:05:00|1972.2|1971.4|1972.2|1971.4|1973.2|1972.4|1972.2|1971.4|279
1660273800000|2022-08-12 03:10:00|1971.7|1970.9|1971.7|1970.9|1972.2|1971.4|1971.7|1970.9|115
1660274100000|2022-08-12 03:15:00|1971.2|1970.4|1971.7|1970.9|1971.7|1970.9|1971.2|1970.4|256
1660274400000|2022-08-12 03:20:00|1971.2|1970.4|1971.2|1970.4|1971.2|1970.4|1971.2|1970.4|159
1660274700000|2022-08-12 03:25:00|1970.7|1969.9|1970.7|1969.9|1971.2|1970.4|1970.7|1969.9|568
1660275000000|2022-08-12 03:30:00|1970.2|1969.4|1970.2|1969.4|1970.7|1969.9|1969.7|1968.9|550
1660275300000|2022-08-12 03:35:00|1969.7|1968.9|1970.2|1969.4|1970.7|1969.9|1969.2|1968.4|854
1660275600000|2022-08-12 03:40:00|1970.7|1969.9|1971.2|1970.4|1971.7|1970.9|1970.7|1969.9|748
1660275900000|2022-08-12 03:45:00|1971.7|1970.9|1971.2|1970.4|1971.7|1970.9|1971.2|1970.4|316
1660276200000|2022-08-12 03:50:00|1971.7|1970.9|1971.2|1970.4|1971.7|1970.9|1970.7|1969.9|431
1660276500000|2022-08-12 03:55:00|1971.7|1970.9|1971.7|1970.9|1971.7|1970.9|1971.2|1970.4|220
1660276800000|2022-08-12 04:00:00|1971.2|1970.4|1971.2|1970.4|1971.7|1970.9|1971.2|1970.4|381
1660277100000|2022-08-12 04:05:00|1970.7|1969.9|1971.2|1970.4|1971.2|1970.4|1970.7|1969.9|524
1660277400000|2022-08-12 04:10:00|1970.7|1969.9|1970.7|1969.9|1970.7|1969.9|1970.7|1969.9|133
1660277700000|2022-08-12 04:15:00|1971.2|1970.4|1970.2|1969.4|1971.2|1970.4|1970.2|1969.4|370
1660278000000|2022-08-12 04:20:00|1970.7|1969.9|1969.7|1968.9|1970.7|1969.9|1969.7|1968.9|732
1660278300000|2022-08-12 04:25:00|1970.2|1969.4|1968.7|1967.9|1970.2|1969.4|1968.7|1967.9|479
1660278600000|2022-08-12 04:30:00|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|408
1660278900000|2022-08-12 04:35:00|1969.7|1968.9|1969.2|1968.4|1969.7|1968.9|1969.2|1968.4|546
1660279200000|2022-08-12 04:40:00|1969.7|1968.9|1970.2|1969.4|1970.2|1969.4|1969.7|1968.9|385
1660279500000|2022-08-12 04:45:00|1969.7|1968.9|1969.7|1968.9|1970.2|1969.4|1969.7|1968.9|361
1660279800000|2022-08-12 04:50:00|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1968.7|1967.9|386
1660280100000|2022-08-12 04:55:00|1968.7|1967.9|1968.2|1967.4|1969.2|1968.4|1967.7|1966.9|532
1660280400000|2022-08-12 05:00:00|1968.7|1967.9|1968.7|1967.9|1969.7|1968.9|1968.2|1967.4|679
1660280700000|2022-08-12 05:05:00|1969.2|1968.4|1969.7|1968.9|1969.7|1968.9|1968.7|1967.9|494
1660281000000|2022-08-12 05:10:00|1970.2|1969.4|1970.2|1969.4|1970.2|1969.4|1969.7|1968.9|337
1660281300000|2022-08-12 05:15:00|1970.7|1969.9|1970.2|1969.4|1970.7|1969.9|1970.2|1969.4|421
1660281600000|2022-08-12 05:20:00|1969.7|1968.9|1970.2|1969.4|1970.7|1969.9|1969.7|1968.9|414
1660281900000|2022-08-12 05:25:00|1970.7|1969.9|1970.7|1969.9|1970.7|1969.9|1970.2|1969.4|637
1660282200000|2022-08-12 05:30:00|1971.2|1970.4|1970.7|1969.9|1971.2|1970.4|1970.7|1969.9|534
1660282500000|2022-08-12 05:35:00|1971.2|1970.4|1970.7|1969.9|1971.7|1970.9|1970.7|1969.9|652
1660282800000|2022-08-12 05:40:00|1970.9|1970.1|1971.2|1970.4|1972.2|1971.4|1970.7|1969.9|1125
1660283100000|2022-08-12 05:45:00|1970.7|1969.9|1971.7|1970.9|1971.7|1970.9|1970.7|1969.9|903
1660283400000|2022-08-12 05:50:00|1972.2|1971.4|1973.2|1972.4|1973.2|1972.4|1972.2|1971.4|1053
1660283700000|2022-08-12 05:55:00|1972.7|1971.9|1975.2|1974.4|1975.2|1974.4|1972.7|1971.9|4463
1660284000000|2022-08-12 06:00:00|1974.7|1973.9|1973.2|1972.4|1975.7|1974.9|1972.7|1971.9|3357
1660284300000|2022-08-12 06:05:00|1973.7|1972.9|1974.3|1972.3|1975.2|1974.4|1973.7|1972.3|1222
1660284600000|2022-08-12 06:10:00|1974.5|1972.5|1975.8|1973.8|1976.1|1974.1|1974.1|1972.1|3
1660284900000|2022-08-12 06:15:00|1975.7|1973.7|1973.8|1971.8|1975.7|1973.7|1973.8|1971.8|411
1660285200000|2022-08-12 06:20:00|1973.9|1971.9|1973.9|1971.9|1974.2|1972.2|1973.7|1971.7|0
1660285500000|2022-08-12 06:25:00|1973.8|1971.8|1974.2|1972.2|1974.5|1972.5|1973.7|1971.7|0
1660285800000|2022-08-12 06:30:00|1974|1972|1975.1|1973.1|1975.2|1973.2|1974|1972|0
1660286100000|2022-08-12 06:35:00|1975.2|1973.2|1975.3|1973.3|1975.5|1973.5|1974.9|1972.9|0
1660286400000|2022-08-12 06:40:00|1975.2|1973.2|1974.6|1972.6|1975.3|1973.3|1974.6|1972.6|0
1660286700000|2022-08-12 06:45:00|1974.5|1972.5|1974|1972|1974.6|1972.6|1974|1972|0
1660287000000|2022-08-12 06:50:00|1973.8|1971.8|1973.7|1971.7|1974|1972|1973.7|1971.7|0
1660287300000|2022-08-12 06:55:00|1974|1972|1975.3|1973.3|1975.3|1973.3|1973.4|1971.4|0
1660287600000|2022-08-12 07:00:00|1975.5|1973.5|1974.9|1972.9|1975.5|1973.5|1974.1|1972.1|0
1660287900000|2022-08-12 07:05:00|1975|1973|1975.2|1973.2|1977|1975|1975|1973|0
1660288200000|2022-08-12 07:10:00|1975.3|1973.3|1974.9|1972.9|1975.6|1973.6|1974.6|1972.6|0
1660288500000|2022-08-12 07:15:00|1975.1|1973.1|1975.6|1973.6|1975.6|1973.6|1974.9|1972.9|0
1660288800000|2022-08-12 07:20:00|1975.8|1973.8|1976|1974|1976.6|1974.6|1975.3|1973.3|0
1660289100000|2022-08-12 07:25:00|1975.8|1973.8|1977.1|1975.1|1977.4|1975.4|1975.7|1973.7|0
1660289400000|2022-08-12 07:30:00|1977.5|1975.5|1979.4|1978.2|1979.6|1978.4|1977.4|1975.5|464
1660289700000|2022-08-12 07:35:00|1979.6|1978.4|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|210
1660290000000|2022-08-12 07:40:00|1979.4|1978.2|1979.4|1978.2|1980.4|1979.2|1979.4|1978.2|66
1660290300000|2022-08-12 07:45:00|1979.6|1978.4|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|100
1660290600000|2022-08-12 07:50:00|1980.1|1978.9|1979.9|1978.7|1980.9|1979.7|1979.4|1978.2|87
1660290900000|2022-08-12 07:55:00|1980.1|1978.9|1978.9|1977.7|1980.1|1978.9|1978.9|1977.7|81
1660291200000|2022-08-12 08:00:00|1978.6|1977.4|1979.4|1978.2|1979.4|1978.2|1978.4|1977.2|129
1660291500000|2022-08-12 08:05:00|1979.1|1977.9|1977.4|1976.2|1979.4|1978.2|1977.4|1976.2|141
1660291800000|2022-08-12 08:10:00|1977.9|1976.7|1977.9|1976.7|1977.9|1976.7|1977.4|1976.2|59
1660292100000|2022-08-12 08:15:00|1977.4|1976.2|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|78
1660292400000|2022-08-12 08:20:00|||||||||26
1660292700000|2022-08-12 08:25:00|1977.6|1976.4|1978.9|1977.7|1978.9|1977.7|1977.4|1976.2|105
1660293000000|2022-08-12 08:30:00|1979.1|1977.9|1979.4|1978.2|1980.4|1979.2|1979.1|1977.9|80
1660293300000|2022-08-12 08:35:00|1979.1|1977.9|1980.4|1979.2|1980.4|1979.2|1978.9|1977.7|43
1660293600000|2022-08-12 08:40:00|1980.6|1979.4|1981.9|1980.7|1982.1|1980.9|1980.4|1979.2|212
1660293900000|2022-08-12 08:45:00|1982.1|1980.9|1981.1|1979.9|1982.1|1980.9|1980.9|1979.7|128
1660294200000|2022-08-12 08:50:00|1981.4|1980.2|1980.4|1979.2|1981.4|1980.2|1980.4|1979.2|116
1660294500000|2022-08-12 08:55:00|1980.6|1979.4|1979.9|1978.7|1980.9|1979.7|1979.4|1978.2|86
1660294800000|2022-08-12 09:00:00|1980.1|1978.9|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|134
1660295100000|2022-08-12 09:05:00|1980.9|1979.7|1979.6|1978.4|1980.9|1979.7|1979.4|1978.2|91
1660295400000|2022-08-12 09:10:00|1979.9|1978.7|1980.1|1978.9|1980.4|1979.2|1979.4|1978.2|36
1660295700000|2022-08-12 09:15:00|1979.9|1978.7|1979.6|1978.4|1979.9|1978.7|1978.9|1977.7|51
1660296000000|2022-08-12 09:20:00|1979.9|1978.7|1979.4|1978.2|1980.4|1979.2|1978.9|1977.7|19
1660296300000|2022-08-12 09:25:00|1979.1|1977.9|1979.4|1978.2|1979.9|1978.7|1978.9|1977.7|40
1660296600000|2022-08-12 09:30:00|1978.9|1977.7|1979.9|1978.7|1979.9|1978.7|1978.9|1977.7|19
1660296900000|2022-08-12 09:35:00|1980.1|1978.9|1981.4|1980.2|1981.4|1980.2|1979.9|1978.7|180
1660297200000|2022-08-12 09:40:00|1981.9|1980.7|1980.9|1979.7|1981.9|1980.7|1980.4|1979.2|55
1660297500000|2022-08-12 09:45:00|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|35
1660297800000|2022-08-12 09:50:00|1981.6|1980.4|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|28
1660298100000|2022-08-12 09:55:00|1982.1|1980.9|1981.4|1980.2|1982.4|1981.2|1981.4|1980.2|26
1660298400000|2022-08-12 10:00:00|1980.9|1979.7|1979.4|1978.2|1981.4|1980.2|1979.4|1978.2|76
1660298700000|2022-08-12 10:05:00|1978.9|1977.7|1979.4|1978.2|1979.9|1978.7|1978.9|1977.7|57
1660299000000|2022-08-12 10:10:00|1978.9|1977.7|1978.6|1977.4|1979.4|1978.2|1978.4|1977.2|93
1660299300000|2022-08-12 10:15:00|1978.4|1977.2|1978.4|1977.2|1979.4|1978.2|1978.1|1976.9|42
1660299600000|2022-08-12 10:20:00|1978.6|1977.4|1977.9|1976.7|1978.6|1977.4|1977.9|1976.7|31
1660299900000|2022-08-12 10:25:00|1978.1|1976.9|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|71
1660300200000|2022-08-12 10:30:00|1977.6|1976.4|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|20
1660300500000|2022-08-12 10:35:00|1978.1|1976.9|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|23
1660300800000|2022-08-12 10:40:00|1977.6|1976.4|1976.9|1975.7|1977.6|1976.4|1976.4|1975.2|68
1660301100000|2022-08-12 10:45:00|1976.6|1975.4|1978.4|1977.2|1978.4|1977.2|1976.6|1975.4|25
1660301400000|2022-08-12 10:50:00|1978.1|1976.9|1978.1|1976.9|1978.4|1977.2|1977.4|1976.2|7
1660301700000|2022-08-12 10:55:00|1977.9|1976.7|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|8
1660302000000|2022-08-12 11:00:00|1977.4|1976.2|1976.4|1975.2|1977.9|1976.7|1976.4|1975.2|21
1660302300000|2022-08-12 11:05:00|1976.1|1974.9|1976.9|1975.7|1976.9|1975.7|1975.9|1974.7|35
1660302600000|2022-08-12 11:10:00|1976.4|1975.2|1977.9|1976.7|1977.9|1976.7|1976.4|1975.2|58
1660302900000|2022-08-12 11:15:00|1977.4|1976.2|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|25
1660303200000|2022-08-12 11:20:00|1977.1|1975.9|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|31
1660303500000|2022-08-12 11:25:00|1977.9|1976.7|1978.4|1977.2|1978.9|1977.7|1977.4|1976.2|34
1660303800000|2022-08-12 11:30:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1977.4|1976.2|18
1660304100000|2022-08-12 11:35:00|1978.1|1976.9|1978.9|1977.7|1978.9|1977.7|1978.1|1976.9|13
1660304400000|2022-08-12 11:40:00|1978.4|1977.2|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|37
1660304700000|2022-08-12 11:45:00|1978.4|1977.2|1977.4|1976.2|1978.4|1977.2|1976.9|1975.7|20
1660305000000|2022-08-12 11:50:00|1977.1|1975.9|1978.4|1977.2|1978.6|1977.4|1977.1|1975.9|57
1660305300000|2022-08-12 11:55:00|1978.6|1977.4|1979.4|1978.2|1979.4|1978.2|1978.6|1977.4|12
1660305600000|2022-08-12 12:00:00|1979.1|1977.9|1978.9|1977.7|1979.4|1978.2|1978.4|1977.2|26
1660305900000|2022-08-12 12:05:00|1978.6|1977.4|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|19
1660306200000|2022-08-12 12:10:00|1977.9|1976.7|1978.4|1977.2|1978.4|1977.2|1977.4|1976.2|60
1660306500000|2022-08-12 12:15:00|1977.9|1976.7|1978.4|1977.2|1978.4|1977.2|1977.4|1976.2|67
1660306800000|2022-08-12 12:20:00|1978.6|1977.4|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|40
1660307100000|2022-08-12 12:25:00|1978.1|1976.9|1977.9|1976.7|1978.4|1977.2|1977.9|1976.7|4
1660307400000|2022-08-12 12:30:00|1978.4|1977.2|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|27
1660307700000|2022-08-12 12:35:00|1979.4|1978.2|1979.4|1978.2|1979.4|1978.2|1978.4|1977.2|30
1660308000000|2022-08-12 12:40:00|1979.6|1978.4|1979.4|1978.2|1979.9|1978.7|1979.4|1978.2|40
1660308300000|2022-08-12 12:45:00|1979.1|1977.9|1979.9|1978.7|1979.9|1978.7|1978.9|1977.7|26
1660308600000|2022-08-12 12:50:00|1979.4|1978.2|1979.4|1978.2|1980.4|1979.2|1979.4|1978.2|23
1660308900000|2022-08-12 12:55:00|1978.9|1977.7|1978.9|1977.7|1979.4|1978.2|1978.4|1977.2|14
1660309200000|2022-08-12 13:00:00|1979.1|1977.9|1978.9|1977.7|1979.4|1978.2|1978.9|1977.7|53
1660309500000|2022-08-12 13:05:00|1979.1|1977.9|1978.4|1977.2|1979.1|1977.9|1978.4|1977.2|28
1660309800000|2022-08-12 13:10:00|1978.6|1977.4|1979.4|1978.2|1979.4|1978.2|1978.4|1977.2|69
1660310100000|2022-08-12 13:15:00|1979.1|1977.9|1977.9|1976.7|1979.1|1977.9|1977.9|1976.7|29
1660310400000|2022-08-12 13:20:00|1977.6|1976.4|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|17
1660310700000|2022-08-12 13:25:00|1977.6|1976.4|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|51
1660311000000|2022-08-12 13:30:00|1977.9|1976.7|1977.9|1976.7|1978.4|1977.2|1976.9|1975.7|151
1660311300000|2022-08-12 13:35:00|1978.4|1977.2|1978.4|1977.2|1978.4|1977.2|1976.4|1975.2|91
1660311600000|2022-08-12 13:40:00|1978.9|1977.7|1979.9|1978.7|1980.4|1979.2|1978.6|1977.4|71
1660311900000|2022-08-12 13:45:00|1980.4|1979.2|1977.9|1976.7|1980.4|1979.2|1977.6|1976.4|77
1660312200000|2022-08-12 13:50:00|1978.4|1977.2|1978.4|1977.2|1979.9|1978.7|1977.9|1976.7|138
1660312500000|2022-08-12 13:55:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1977.4|1976.2|90
1660312800000|2022-08-12 14:00:00|1977.4|1976.2|1977.4|1976.2|1978.4|1977.2|1976.1|1974.9|235
1660313100000|2022-08-12 14:05:00|1977.6|1976.4|1977.4|1976.2|1977.9|1976.7|1975.9|1974.7|133
1660313400000|2022-08-12 14:10:00|1976.9|1975.7|1977.4|1976.2|1978.9|1977.7|1976.9|1975.7|114
1660313700000|2022-08-12 14:15:00|1977.6|1976.4|1978.9|1977.7|1978.9|1977.7|1976.9|1975.7|104
1660314000000|2022-08-12 14:20:00|1979.4|1978.2|1978.4|1977.2|1979.4|1978.2|1978.4|1977.2|121
1660314300000|2022-08-12 14:25:00|1977.9|1976.7|1978.4|1977.2|1979.4|1978.2|1977.4|1976.2|127
1660314600000|2022-08-12 14:30:00|1977.9|1976.7|1977.4|1976.2|1978.9|1977.7|1977.4|1976.2|172
1660314900000|2022-08-12 14:35:00|1977.6|1976.4|1976.4|1975.2|1978.6|1977.4|1976.4|1975.2|263
1660315200000|2022-08-12 14:40:00|1976.6|1975.4|1975.9|1974.7|1976.9|1975.7|1975.4|1974.2|236
1660315500000|2022-08-12 14:45:00|1976.1|1974.9|1975.4|1974.2|1976.4|1975.2|1974.9|1973.7|258
1660315800000|2022-08-12 14:50:00|1975.9|1974.7|1976.4|1975.2|1976.4|1975.2|1975.4|1974.2|118
1660316100000|2022-08-12 14:55:00|1975.9|1974.7|1975.4|1974.2|1975.9|1974.7|1975.4|1974.2|278
1660316400000|2022-08-12 15:00:00|1975.9|1974.7|1974.9|1973.7|1976.9|1975.7|1974.9|1973.7|366
1660316700000|2022-08-12 15:05:00|1975.4|1974.2|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|268
1660317000000|2022-08-12 15:10:00|1974.6|1973.4|1974.4|1973.2|1975.4|1974.2|1974.4|1973.2|261
1660317300000|2022-08-12 15:15:00|1973.9|1972.7|1975.9|1974.7|1975.9|1974.7|1973.9|1972.7|155
1660317600000|2022-08-12 15:20:00|1976.1|1974.9|1974.9|1973.7|1976.4|1975.2|1974.9|1973.7|274
1660317900000|2022-08-12 15:25:00|1974.6|1973.4|1974.4|1973.2|1975.4|1974.2|1974.1|1972.9|201
1660318200000|2022-08-12 15:30:00|1974.6|1973.4|1974.9|1973.7|1975.4|1974.2|1973.9|1972.7|231
1660318500000|2022-08-12 15:35:00|1975.1|1973.9|1974.4|1973.2|1975.4|1974.2|1974.4|1973.2|312
1660318800000|2022-08-12 15:40:00|1974.9|1973.7|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|288
1660319100000|2022-08-12 15:45:00|1974.1|1972.9|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|340
1660319400000|2022-08-12 15:50:00|1973.4|1972.2|1974.4|1973.2|1974.4|1973.2|1973.4|1972.2|492
1660319700000|2022-08-12 15:55:00|1974.6|1973.4|1973.1|1971.9|1974.9|1973.7|1973.1|1971.9|192
1660320000000|2022-08-12 16:00:00|1973.4|1972.2|1973.9|1972.7|1974.1|1972.9|1972.9|1971.7|43
1660320300000|2022-08-12 16:05:00|1973.4|1972.2|1974.9|1973.7|1974.9|1973.7|1973.4|1972.2|124
1660320600000|2022-08-12 16:10:00|1975.4|1974.2|1974.9|1973.7|1975.9|1974.7|1974.9|1973.7|263
1660320900000|2022-08-12 16:15:00|1974.6|1973.4|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|53
1660321200000|2022-08-12 16:20:00|1974.1|1972.9|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|65
1660321500000|2022-08-12 16:25:00|1974.9|1973.7|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|43
1660321800000|2022-08-12 16:30:00|1974.6|1973.4|1975.4|1974.2|1975.4|1974.2|1974.4|1973.2|95
1660322100000|2022-08-12 16:35:00|1975.1|1973.9|1975.4|1974.2|1975.9|1974.7|1974.9|1973.7|41
1660322400000|2022-08-12 16:40:00|1975.1|1973.9|1975.4|1974.2|1975.4|1974.2|1974.9|1973.7|51
1660322700000|2022-08-12 16:45:00|1974.9|1973.7|1975.4|1974.2|1975.4|1974.2|1974.9|1973.7|59
1660323000000|2022-08-12 16:50:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1974.9|1973.7|75
1660323300000|2022-08-12 16:55:00|1974.6|1973.4|1974.4|1973.2|1974.9|1973.7|1974.4|1973.2|62
1660323600000|2022-08-12 17:00:00|1974.9|1973.7|1974.4|1973.2|1974.9|1973.7|1974.4|1973.2|102
1660323900000|2022-08-12 17:05:00|1973.9|1972.7|1974.9|1973.7|1974.9|1973.7|1973.9|1972.7|114
1660324200000|2022-08-12 17:10:00|1974.6|1973.4|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|80
1660324500000|2022-08-12 17:15:00|1974.4|1973.2|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|47
1660324800000|2022-08-12 17:20:00|1974.4|1973.2|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|70
1660325100000|2022-08-12 17:25:00|1974.6|1973.4|1974.9|1973.7|1974.9|1973.7|1974.6|1973.4|69
1660325400000|2022-08-12 17:30:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|50
1660325700000|2022-08-12 17:35:00|1974.4|1973.2|1975.4|1974.2|1975.4|1974.2|1974.4|1973.2|161
1660326000000|2022-08-12 17:40:00|1975.9|1974.7|1976.4|1975.2|1976.4|1975.2|1975.9|1974.7|133
1660326300000|2022-08-12 17:45:00|1976.9|1975.7|1976.4|1975.2|1976.9|1975.7|1976.4|1975.2|57
1660326600000|2022-08-12 17:50:00|1976.9|1975.7|1977.4|1976.2|1977.4|1976.2|1976.9|1975.7|70
1660326900000|2022-08-12 17:55:00|1976.9|1975.7|1976.9|1975.7|1976.9|1975.7|1976.4|1975.2|60
1660327200000|2022-08-12 18:00:00|||||||||36
1660327500000|2022-08-12 18:05:00|1976.4|1975.2|1976.9|1975.7|1976.9|1975.7|1976.4|1975.2|71
1660327800000|2022-08-12 18:10:00|1976.6|1975.4|1976.4|1975.2|1976.9|1975.7|1976.4|1975.2|37
1660328100000|2022-08-12 18:15:00|1976.9|1975.7|1976.4|1975.2|1976.9|1975.7|1976.4|1975.2|63
1660328400000|2022-08-12 18:20:00|1976.9|1975.7|1976.9|1975.7|1976.9|1975.7|1976.9|1975.7|68
1660328700000|2022-08-12 18:25:00|1976.4|1975.2|1976.9|1975.7|1976.9|1975.7|1976.4|1975.2|69
1660329000000|2022-08-12 18:30:00|1977.4|1976.2|1977.9|1976.7|1977.9|1976.7|1977.4|1976.2|84
1660329300000|2022-08-12 18:35:00|1977.4|1976.2|1977.4|1976.2|1977.4|1976.2|1976.9|1975.7|70
1660329600000|2022-08-12 18:40:00|1977.9|1976.7|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|64
1660329900000|2022-08-12 18:45:00|1978.9|1977.7|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|77
1660330200000|2022-08-12 18:50:00|1978.9|1977.7|1977.6|1976.4|1978.9|1977.7|1977.4|1976.2|64
1660330500000|2022-08-12 18:55:00|1977.4|1976.2|1978.4|1977.2|1978.9|1977.7|1977.4|1976.2|84
1660330800000|2022-08-12 19:00:00|1978.9|1977.7|1979.4|1978.2|1979.4|1978.2|1978.4|1977.2|101
1660331100000|2022-08-12 19:05:00|1979.9|1978.7|1979.4|1978.2|1980.4|1979.2|1979.4|1978.2|180
1660331400000|2022-08-12 19:10:00|1979.9|1978.7|1980.4|1979.2|1980.4|1979.2|1979.4|1978.2|120
1660331700000|2022-08-12 19:15:00|1979.9|1978.7|1980.4|1979.2|1980.6|1979.4|1979.9|1978.7|67
1660332000000|2022-08-12 19:20:00|1979.9|1978.7|1980.6|1979.4|1980.9|1979.7|1979.9|1978.7|105
1660332300000|2022-08-12 19:25:00|1980.4|1979.2|1980.9|1979.7|1980.9|1979.7|1979.9|1978.7|92
1660332600000|2022-08-12 19:30:00|1980.6|1979.4|1980.1|1978.9|1980.9|1979.7|1979.9|1978.7|179
1660332900000|2022-08-12 19:35:00|1980.4|1979.2|1980.4|1979.2|1980.4|1979.2|1979.9|1978.7|85
1660333200000|2022-08-12 19:40:00|1979.9|1978.7|1981.4|1980.2|1981.4|1980.2|1979.9|1978.7|73
1660333500000|2022-08-12 19:45:00|1981.1|1979.9|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|110
1660333800000|2022-08-12 19:50:00|1981.9|1980.7|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|156
1660334100000|2022-08-12 19:55:00|1981.6|1980.4|1983.4|1982.2|1983.4|1982.2|1981.4|1980.2|206
1660334400000|2022-08-12 20:00:00|1982.9|1981.7|1982.9|1981.7|1982.9|1981.7|1981.9|1980.7|27
1660334700000|2022-08-12 20:05:00|1982.4|1981.2|1982.4|1981.2|1982.4|1981.2|1982.4|1981.2|17
1660335000000|2022-08-12 20:10:00|1982.9|1981.7|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|8
1660335300000|2022-08-12 20:15:00|1983.1|1981.9|1982.9|1981.7|1983.1|1981.9|1982.9|1981.7|8
1660335600000|2022-08-12 20:20:00|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|7
1660336200000|2022-08-12 20:30:00|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|19
1660336500000|2022-08-12 20:35:00|||||||||7
1660336800000|2022-08-12 20:40:00|1984.4|1983.2|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|21
1660337100000|2022-08-12 20:45:00|1985.1|1983.9|1984.1|1982.9|1985.4|1984.2|1983.9|1982.7|120
1660337400000|2022-08-12 20:50:00|1984.4|1983.2|1984.8|1982.8|1984.8|1983.4|1983.9|1982.7|14
1660337700000|2022-08-12 20:55:00|1984.7|1982.7|1985.3|1983.3|1986.2|1984.2|1984.7|1982.7|0
1660514400000|2022-08-14 22:00:00|1985.4|1983.4|1985|1983|1985.6|1983.6|1984.6|1982.6|0
1660514700000|2022-08-14 22:05:00|1984.9|1982.9|1983.9|1981.9|1985|1983|1983.6|1981.6|0
1660515000000|2022-08-14 22:10:00|1983.8|1981.8|1984|1982|1984|1982|1983.2|1981.2|0
1660515300000|2022-08-14 22:15:00|1983.9|1981.9|1984|1982|1984.1|1982.1|1983.9|1981.9|0
1660515600000|2022-08-14 22:20:00|1984.2|1982.2|1984.2|1982.2|1984.6|1982.6|1984.2|1982.2|0
1660515900000|2022-08-14 22:25:00|1984.3|1982.3|1983.8|1981.8|1984.3|1982.3|1983.8|1981.8|0
1660516200000|2022-08-14 22:30:00|1983.7|1981.7|1983.6|1981.6|1983.8|1981.8|1983.4|1981.4|0
1660516500000|2022-08-14 22:35:00|1983.4|1981.4|1983.6|1981.6|1983.9|1981.9|1983.4|1981.4|0
1660516800000|2022-08-14 22:40:00|1983.5|1981.5|1983.6|1981.6|1983.6|1981.6|1983.5|1981.5|0
1660517100000|2022-08-14 22:45:00|1983.7|1981.7|1983.6|1981.6|1983.7|1981.7|1983.6|1981.6|0
1660517400000|2022-08-14 22:50:00|1983.9|1981.9|1983.8|1981.8|1983.9|1981.9|1983.6|1981.6|0
1660517700000|2022-08-14 22:55:00|1983.7|1981.7|1983.6|1981.6|1983.7|1981.7|1983.6|1981.6|0
1660518000000|2022-08-14 23:00:00|1983.5|1981.5|1984.6|1982.6|1985.1|1983.1|1983.5|1981.5|0
1660518300000|2022-08-14 23:05:00|1984.5|1982.5|1984.1|1982.1|1984.6|1982.6|1983.9|1981.9|0
1660518600000|2022-08-14 23:10:00|1984.3|1982.3|1984.3|1982.3|1984.4|1982.4|1984.2|1982.2|0
1660518900000|2022-08-14 23:15:00|1984.1|1982.1|1983.9|1981.9|1985.2|1983.2|1983.9|1981.9|0
1660519200000|2022-08-14 23:20:00|1984.1|1982.1|1983.9|1981.9|1984.2|1982.2|1983.6|1981.6|0
1660519500000|2022-08-14 23:25:00|1984.1|1982.1|1983.6|1981.6|1984.1|1982.1|1983.1|1981.1|0
1660519800000|2022-08-14 23:30:00|1983.4|1981.4|1983|1981|1984|1982|1982.2|1980.2|0
1660520100000|2022-08-14 23:35:00|1982.9|1980.9|1982.6|1980.6|1983.3|1981.3|1982|1980|0
1660520400000|2022-08-14 23:40:00|1982.4|1980.4|1982.7|1980.7|1984|1982|1982.4|1980.4|0
1660520700000|2022-08-14 23:45:00|1982.8|1980.8|1981.4|1980.2|1983|1981.7|1979.9|1978.7|587
1660521000000|2022-08-14 23:50:00|1980.9|1979.7|1979.9|1978.7|1981.4|1980.2|1979.4|1978.2|214
1660521300000|2022-08-14 23:55:00|1979.4|1978.2|1976.9|1975.7|1979.9|1978.7|1976.9|1975.7|685
1660521600000|2022-08-15 00:00:00|1977.2|1976.4|1981.7|1980.9|1981.7|1980.9|1977.2|1976.4|1828
1660521900000|2022-08-15 00:05:00|1981.2|1980.4|1979.2|1978.4|1983.2|1982.4|1979.2|1978.4|836
1660522200000|2022-08-15 00:10:00|1979.7|1978.9|1981.4|1980.6|1981.7|1980.9|1979.2|1978.4|622
1660522500000|2022-08-15 00:15:00|1981.2|1980.4|1982.2|1981.4|1983.7|1982.9|1980.2|1979.4|744
1660522800000|2022-08-15 00:20:00|1981.7|1980.9|1980.7|1979.9|1982.2|1981.4|1979.9|1979.1|744
1660523100000|2022-08-15 00:25:00|1980.2|1979.4|1979.7|1978.9|1980.2|1979.4|1978.7|1977.9|688
1660523400000|2022-08-15 00:30:00|1979.9|1979.1|1979.7|1978.9|1980.7|1979.9|1979.2|1978.4|398
1660523700000|2022-08-15 00:35:00|1980.2|1979.4|1979.7|1978.9|1981.2|1980.4|1979.2|1978.4|397
1660524000000|2022-08-15 00:40:00|1979.2|1978.4|1981.7|1980.9|1981.7|1980.9|1979.2|1978.4|311
1660524300000|2022-08-15 00:45:00|1981.2|1980.4|1981.7|1980.9|1981.7|1980.9|1980.7|1979.9|325
1660524600000|2022-08-15 00:50:00|1981.2|1980.4|1982.7|1981.9|1983.2|1982.4|1981.2|1980.4|519
1660524900000|2022-08-15 00:55:00|1982.2|1981.4|1982.7|1981.9|1982.7|1981.9|1981.7|1980.9|193
1660525200000|2022-08-15 01:00:00|1982.2|1981.4|1979.2|1978.4|1983.2|1982.4|1979.2|1978.4|628
1660525500000|2022-08-15 01:05:00|1979.7|1978.9|1977.7|1976.9|1980.2|1979.4|1977.7|1976.9|979
1660525800000|2022-08-15 01:10:00|1978.2|1977.4|1978.2|1977.4|1978.2|1977.4|1977.2|1976.4|732
1660526100000|2022-08-15 01:15:00|1977.7|1976.9|1979.2|1978.4|1979.7|1978.9|1977.7|1976.9|336
1660526400000|2022-08-15 01:20:00|1979.7|1978.9|1981.2|1980.4|1981.7|1980.9|1979.7|1978.9|521
1660526700000|2022-08-15 01:25:00|1981.4|1980.6|1982.2|1981.4|1982.7|1981.9|1980.7|1979.9|417
1660527000000|2022-08-15 01:30:00|1982.7|1981.9|1983.2|1982.4|1983.2|1982.4|1981.7|1980.9|613
1660527300000|2022-08-15 01:35:00|1983.4|1982.6|1983.7|1982.9|1984.7|1983.9|1983.2|1982.4|354
1660527600000|2022-08-15 01:40:00|1984.2|1983.4|1985.2|1984.4|1985.2|1984.4|1984.2|1983.4|364
1660527900000|2022-08-15 01:45:00|1985.7|1984.9|1985.2|1984.4|1985.7|1984.9|1984.7|1983.9|453
1660528200000|2022-08-15 01:50:00|1984.7|1983.9|1984.2|1983.4|1985.2|1984.4|1983.7|1982.9|296
1660528500000|2022-08-15 01:55:00|1983.7|1982.9|1985.2|1984.4|1985.2|1984.4|1983.7|1982.9|317
1660528800000|2022-08-15 02:00:00|1984.7|1983.9|1984.2|1983.4|1985.2|1984.4|1984.2|1983.4|206
1660529100000|2022-08-15 02:05:00|1984.7|1983.9|1984.2|1983.4|1985.2|1984.4|1984.2|1983.4|497
1660529400000|2022-08-15 02:10:00|1983.7|1982.9|1984.2|1983.4|1984.2|1983.4|1983.2|1982.4|424
1660529700000|2022-08-15 02:15:00|1983.7|1982.9|1983.2|1982.4|1984.7|1983.9|1983.2|1982.4|463
1660530000000|2022-08-15 02:20:00|1983.7|1982.9|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|199
1660530300000|2022-08-15 02:25:00|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|231
1660530600000|2022-08-15 02:30:00|1983.2|1982.4|1984.2|1983.4|1984.2|1983.4|1983.2|1982.4|251
1660530900000|2022-08-15 02:35:00|1984.7|1983.9|1984.2|1983.4|1984.7|1983.9|1984.2|1983.4|97
1660531200000|2022-08-15 02:40:00|||||||||17
1660531500000|2022-08-15 02:45:00|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|69
1660531800000|2022-08-15 02:50:00|1984.2|1983.4|1983.7|1982.9|1984.2|1983.4|1983.7|1982.9|83
1660532100000|2022-08-15 02:55:00|1984.2|1983.4|1984.2|1983.4|1984.7|1983.9|1984.2|1983.4|127
1660532400000|2022-08-15 03:00:00|1983.7|1982.9|1984.2|1983.4|1984.2|1983.4|1983.2|1982.4|242
1660532700000|2022-08-15 03:05:00|1983.7|1982.9|1984.2|1983.4|1984.2|1983.4|1983.2|1982.4|193
1660533000000|2022-08-15 03:10:00|1984.7|1983.9|1984.7|1983.9|1985.2|1984.4|1984.2|1983.4|359
1660533300000|2022-08-15 03:15:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|142
1660533600000|2022-08-15 03:20:00|1984.2|1983.4|1984.7|1983.9|1985.4|1984.6|1984.2|1983.4|190
1660533900000|2022-08-15 03:25:00|1985.2|1984.4|1984.7|1983.9|1985.2|1984.4|1984.2|1983.4|316
1660534200000|2022-08-15 03:30:00|1985.2|1984.4|1986.2|1985.4|1986.7|1985.9|1985.2|1984.4|889
1660534500000|2022-08-15 03:35:00|1985.7|1984.9|1984.2|1983.4|1985.7|1984.9|1984.2|1983.4|424
1660534800000|2022-08-15 03:40:00|1984.7|1983.9|1984.2|1983.4|1984.7|1983.9|1984.2|1983.4|246
1660535100000|2022-08-15 03:45:00|1984.7|1983.9|1983.7|1982.9|1984.7|1983.9|1983.7|1982.9|426
1660535400000|2022-08-15 03:50:00|1983.9|1983.1|1984.2|1983.4|1984.7|1983.9|1983.2|1982.4|364
1660535700000|2022-08-15 03:55:00|1984.7|1983.9|1984.2|1983.4|1984.7|1983.9|1983.7|1982.9|263
1660536000000|2022-08-15 04:00:00|1984.7|1983.9|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|198
1660536300000|2022-08-15 04:05:00|||||||||129
1660536600000|2022-08-15 04:10:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|168
1660536900000|2022-08-15 04:15:00|1984.2|1983.4|1985.2|1984.4|1985.2|1984.4|1984.2|1983.4|356
1660537200000|2022-08-15 04:20:00|1985.4|1984.6|1985.2|1984.4|1985.7|1984.9|1984.7|1983.9|294
1660537500000|2022-08-15 04:25:00|||||||||55
1660537800000|2022-08-15 04:30:00|1985.7|1984.9|1984.2|1983.4|1985.7|1984.9|1984.2|1983.4|423
1660538100000|2022-08-15 04:35:00|1984.7|1983.9|1985.2|1984.4|1985.7|1984.9|1984.7|1983.9|451
1660538400000|2022-08-15 04:40:00|1984.7|1983.9|1984.2|1983.4|1984.7|1983.9|1984.2|1983.4|76
1660538700000|2022-08-15 04:45:00|1984.7|1983.9|1985.2|1984.4|1985.2|1984.4|1984.7|1983.9|414
1660539000000|2022-08-15 04:50:00|1984.7|1983.9|1984.7|1983.9|1985.2|1984.4|1984.7|1983.9|129
1660539300000|2022-08-15 04:55:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|255
1660539600000|2022-08-15 05:00:00|1984.2|1983.4|1985.2|1984.4|1985.2|1984.4|1984.2|1983.4|182
1660539900000|2022-08-15 05:05:00|1985.7|1984.9|1984.7|1983.9|1985.7|1984.9|1984.7|1983.9|327
1660540200000|2022-08-15 05:10:00|||||||||89
1660540500000|2022-08-15 05:15:00|1985.2|1984.4|1985.2|1984.4|1985.2|1984.4|1984.7|1983.9|481
1660540800000|2022-08-15 05:20:00|||||||||96
1660541100000|2022-08-15 05:25:00|1984.7|1983.9|1985.2|1984.4|1985.2|1984.4|1984.7|1983.9|249
1660541400000|2022-08-15 05:30:00|1984.7|1983.9|1984.2|1983.4|1985.2|1984.4|1984.2|1983.4|407
1660541700000|2022-08-15 05:35:00|||||||||56
1660542000000|2022-08-15 05:40:00|||||||||85
1660542300000|2022-08-15 05:45:00|1984.7|1983.9|1984.7|1983.9|1985.2|1984.4|1984.7|1983.9|501
1660542600000|2022-08-15 05:50:00|1985.2|1984.4|1985.2|1984.4|1985.7|1984.9|1984.7|1983.9|721
1660542900000|2022-08-15 05:55:00|1984.7|1983.9|1985.2|1984.4|1985.2|1984.4|1983.7|1982.9|1742
1660543200000|2022-08-15 06:00:00|1985.7|1984.9|1986.7|1985.9|1987.2|1986.4|1985.7|1984.9|1970
1660543500000|2022-08-15 06:05:00|1986.2|1985.4|1986.7|1984.7|1986.7|1985.9|1985.7|1984.4|661
1660543800000|2022-08-15 06:10:00|1986.9|1984.9|1986.3|1984.3|1987|1985|1986.1|1984.1|0
1660544100000|2022-08-15 06:15:00|1986.2|1984.2|1986.2|1984.2|1986.5|1984.5|1986.2|1984.2|343
1660544400000|2022-08-15 06:20:00|1986|1984|1986.8|1984.8|1986.8|1984.8|1986|1984|0
1660544700000|2022-08-15 06:25:00|1986.6|1984.6|1986.4|1984.4|1986.9|1984.9|1986.2|1984.2|0
1660545000000|2022-08-15 06:30:00|1986.3|1984.3|1986.2|1984.2|1986.4|1984.4|1986.1|1984.1|0
1660545300000|2022-08-15 06:35:00|1986.1|1984.1|1986.1|1984.1|1986.3|1984.3|1986.1|1984.1|0
1660545600000|2022-08-15 06:40:00|1986.4|1984.4|1986.6|1984.6|1986.6|1984.6|1986.4|1984.4|0
1660545900000|2022-08-15 06:45:00|1986.7|1984.7|1986.3|1984.3|1986.7|1984.7|1986.3|1984.3|0
1660546200000|2022-08-15 06:50:00|1986.1|1984.1|1986.4|1984.4|1986.4|1984.4|1986.1|1984.1|0
1660546500000|2022-08-15 06:55:00|1986.1|1984.1|1985.8|1983.8|1986.5|1984.5|1985.8|1983.8|0
1660546800000|2022-08-15 07:00:00|1985.7|1983.7|1986|1984|1986.1|1984.1|1985.3|1983.3|0
1660547100000|2022-08-15 07:05:00|1986.1|1984.1|1985.1|1983.1|1986.4|1984.4|1985.1|1983.1|0
1660547400000|2022-08-15 07:10:00|1985|1983|1984.7|1982.7|1985.4|1983.4|1984.4|1982.4|0
1660547700000|2022-08-15 07:15:00|1984.5|1982.5|1984.1|1982.1|1984.5|1982.5|1983.7|1981.7|0
1660548000000|2022-08-15 07:20:00|1984|1982|1983.6|1981.6|1984|1982|1983.1|1981.1|0
1660548300000|2022-08-15 07:25:00|1983.7|1981.7|1984|1982|1984.5|1982.5|1983|1981|0
1660548600000|2022-08-15 07:30:00|1983.8|1981.8|1983.4|1982.2|1984.6|1983.4|1983.4|1981.8|229
1660548900000|2022-08-15 07:35:00|1983.1|1981.9|1981.9|1980.7|1983.4|1982.2|1981.9|1980.7|82
1660549200000|2022-08-15 07:40:00|1982.4|1981.2|1982.9|1981.7|1983.1|1981.9|1982.4|1981.2|57
1660549500000|2022-08-15 07:45:00|1983.1|1981.9|1982.9|1981.7|1983.4|1982.2|1982.9|1981.7|81
1660549800000|2022-08-15 07:50:00|1982.4|1981.2|1982.9|1981.7|1983.1|1981.9|1982.4|1981.2|54
1660550100000|2022-08-15 07:55:00|1982.4|1981.2|1981.4|1980.2|1982.4|1981.2|1981.4|1980.2|119
1660550400000|2022-08-15 08:00:00|1981.9|1980.7|1980.9|1979.7|1981.9|1980.7|1980.9|1979.7|52
1660550700000|2022-08-15 08:05:00|1981.4|1980.2|1981.1|1979.9|1981.4|1980.2|1980.9|1979.7|72
1660551000000|2022-08-15 08:10:00|1981.4|1980.2|1980.9|1979.7|1981.4|1980.2|1980.9|1979.7|36
1660551300000|2022-08-15 08:15:00|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|68
1660551600000|2022-08-15 08:20:00|1981.6|1980.4|1980.9|1979.7|1981.6|1980.4|1980.9|1979.7|39
1660551900000|2022-08-15 08:25:00|1981.1|1979.9|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|62
1660552200000|2022-08-15 08:30:00|1981.9|1980.7|1981.9|1980.7|1981.9|1980.7|1981.9|1980.7|23
1660552500000|2022-08-15 08:35:00|1982.1|1980.9|1982.4|1981.2|1982.4|1981.2|1981.9|1980.7|60
1660552800000|2022-08-15 08:40:00|1982.6|1981.4|1981.9|1980.7|1983.4|1982.2|1981.9|1980.7|49
1660553100000|2022-08-15 08:45:00|1982.1|1980.9|1981.9|1980.7|1982.1|1980.9|1981.9|1980.7|4
1660553400000|2022-08-15 08:50:00|1981.4|1980.2|1981.4|1980.2|1981.6|1980.4|1981.4|1980.2|10
1660553700000|2022-08-15 08:55:00|1981.6|1980.4|1980.4|1979.2|1981.6|1980.4|1980.4|1979.2|45
1660554000000|2022-08-15 09:00:00|1980.9|1979.7|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|43
1660554300000|2022-08-15 09:05:00|1980.1|1978.9|1979.9|1978.7|1980.4|1979.2|1979.9|1978.7|33
1660554600000|2022-08-15 09:10:00|1980.1|1978.9|1980.4|1979.2|1980.4|1979.2|1979.9|1978.7|21
1660554900000|2022-08-15 09:15:00|1980.9|1979.7|1979.9|1978.7|1980.9|1979.7|1979.4|1978.2|67
1660555200000|2022-08-15 09:20:00|1979.6|1978.4|1979.1|1977.9|1979.6|1978.4|1978.9|1977.7|144
1660555500000|2022-08-15 09:25:00|1978.9|1977.7|1978.9|1977.7|1979.1|1977.9|1978.9|1977.7|1
1660555800000|2022-08-15 09:30:00|1978.6|1977.4|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|16
1660556100000|2022-08-15 09:35:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|34
1660556400000|2022-08-15 09:40:00|1978.9|1977.7|1978.6|1977.4|1978.9|1977.7|1978.4|1977.2|34
1660556700000|2022-08-15 09:45:00|1978.4|1977.2|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|21
1660557000000|2022-08-15 09:50:00|1979.1|1977.9|1978.9|1977.7|1979.4|1978.2|1978.9|1977.7|36
1660557300000|2022-08-15 09:55:00|1979.1|1977.9|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|27
1660557600000|2022-08-15 10:00:00|1979.9|1978.7|1979.9|1978.7|1979.9|1978.7|1979.4|1978.2|38
1660557900000|2022-08-15 10:05:00|1979.4|1978.2|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|56
1660558200000|2022-08-15 10:10:00|1979.1|1977.9|1978.9|1977.7|1979.4|1978.2|1978.4|1977.2|131
1660558500000|2022-08-15 10:15:00|1979.4|1978.2|1979.4|1978.2|1979.4|1978.2|1979.4|1978.2|61
1660558800000|2022-08-15 10:20:00|1978.9|1977.7|1978.9|1977.7|1978.9|1977.7|1978.6|1977.4|14
1660559100000|2022-08-15 10:25:00|1979.4|1978.2|1978.9|1977.7|1979.4|1978.2|1978.9|1977.7|43
1660559400000|2022-08-15 10:30:00|1979.1|1977.9|1979.4|1978.2|1979.4|1978.2|1978.6|1977.4|30
1660559700000|2022-08-15 10:35:00|1979.6|1978.4|1979.4|1978.2|1979.6|1978.4|1979.4|1978.2|12
1660560000000|2022-08-15 10:40:00|1979.6|1978.4|1979.9|1978.7|1979.9|1978.7|1979.4|1978.2|50
1660560300000|2022-08-15 10:45:00|1979.6|1978.4|1980.9|1979.7|1980.9|1979.7|1979.4|1978.2|71
1660560600000|2022-08-15 10:50:00|1980.6|1979.4|1980.9|1979.7|1980.9|1979.7|1980.4|1979.2|25
1660560900000|2022-08-15 10:55:00|1981.1|1979.9|1980.6|1979.4|1981.4|1980.2|1980.4|1979.2|53
1660561200000|2022-08-15 11:00:00|1980.9|1979.7|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|6
1660561500000|2022-08-15 11:05:00|1980.1|1978.9|1979.9|1978.7|1980.4|1979.2|1979.9|1978.7|28
1660561800000|2022-08-15 11:10:00|1979.4|1978.2|1978.4|1977.2|1979.4|1978.2|1978.4|1977.2|121
1660562100000|2022-08-15 11:15:00|1978.9|1977.7|1978.9|1977.7|1978.9|1977.7|1978.9|1977.7|17
1660562400000|2022-08-15 11:20:00|1978.4|1977.2|1978.4|1977.2|1978.4|1977.2|1978.4|1977.2|19
1660562700000|2022-08-15 11:25:00|1978.1|1976.9|1978.4|1977.2|1978.6|1977.4|1977.9|1976.7|89
1660563000000|2022-08-15 11:30:00|1977.9|1976.7|1977.9|1976.7|1978.4|1977.2|1977.9|1976.7|71
1660563300000|2022-08-15 11:35:00|1978.1|1976.9|1977.9|1976.7|1978.1|1976.9|1977.9|1976.7|10
1660563600000|2022-08-15 11:40:00|1978.1|1976.9|1977.4|1976.2|1978.1|1976.9|1976.9|1975.7|32
1660563900000|2022-08-15 11:45:00|1976.9|1975.7|1975.9|1974.7|1977.1|1975.9|1975.9|1974.7|23
1660564200000|2022-08-15 11:50:00|1976.1|1974.9|1975.4|1974.2|1976.4|1975.2|1975.4|1974.2|21
1660564500000|2022-08-15 11:55:00|1975.9|1974.7|1975.9|1974.7|1976.4|1975.2|1975.9|1974.7|28
1660564800000|2022-08-15 12:00:00|1975.6|1974.4|1974.4|1973.2|1975.6|1974.4|1974.4|1973.2|100
1660565100000|2022-08-15 12:05:00|1974.1|1972.9|1973.9|1972.7|1974.4|1973.2|1973.9|1972.7|48
1660565400000|2022-08-15 12:10:00|1974.1|1972.9|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|93
1660565700000|2022-08-15 12:15:00|1974.4|1973.2|1974.1|1972.9|1974.4|1973.2|1973.9|1972.7|76
1660566000000|2022-08-15 12:20:00|1973.9|1972.7|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|80
1660566300000|2022-08-15 12:25:00|1974.9|1973.7|1974.4|1973.2|1974.9|1973.7|1974.4|1973.2|98
1660566600000|2022-08-15 12:30:00|1974.9|1973.7|1973.9|1972.7|1974.9|1973.7|1973.4|1972.2|203
1660566900000|2022-08-15 12:35:00|1973.4|1972.2|1972.4|1971.2|1973.4|1972.2|1972.4|1971.2|118
1660567200000|2022-08-15 12:40:00|1972.1|1970.9|1971.4|1970.2|1972.4|1971.2|1970.9|1969.7|162
1660567500000|2022-08-15 12:45:00|1970.9|1969.7|1971.4|1970.2|1971.4|1970.2|1970.4|1969.2|134
1660567800000|2022-08-15 12:50:00|1971.1|1969.9|1971.4|1970.2|1972.4|1971.2|1970.9|1969.7|43
1660568100000|2022-08-15 12:55:00|1971.6|1970.4|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|67
1660568400000|2022-08-15 13:00:00|1970.9|1969.7|1973.4|1972.2|1973.4|1972.2|1970.9|1969.7|155
1660568700000|2022-08-15 13:05:00|1973.1|1971.9|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|52
1660569000000|2022-08-15 13:10:00|1972.9|1971.7|1972.4|1971.2|1972.9|1971.7|1972.1|1970.9|64
1660569300000|2022-08-15 13:15:00|1972.9|1971.7|1972.9|1971.7|1973.4|1972.2|1972.9|1971.7|80
1660569600000|2022-08-15 13:20:00|1972.6|1971.4|1972.9|1971.7|1973.4|1972.2|1972.4|1971.2|79
1660569900000|2022-08-15 13:25:00|1972.4|1971.2|1972.9|1971.7|1972.9|1971.7|1971.9|1970.7|81
1660570200000|2022-08-15 13:30:00|1972.4|1971.2|1974.4|1973.2|1974.4|1973.2|1972.4|1971.2|284
1660570500000|2022-08-15 13:35:00|1974.9|1973.7|1975.4|1974.2|1975.9|1974.7|1974.4|1973.2|282
1660570800000|2022-08-15 13:40:00|1974.9|1973.7|1973.9|1972.7|1975.4|1974.2|1973.9|1972.7|286
1660571100000|2022-08-15 13:45:00|1974.4|1973.2|1975.4|1974.2|1975.9|1974.7|1974.4|1973.2|204
1660571400000|2022-08-15 13:50:00|1975.9|1974.7|1977.4|1976.2|1977.4|1976.2|1975.9|1974.7|178
1660571700000|2022-08-15 13:55:00|1977.9|1976.7|1977.9|1976.7|1978.9|1977.7|1977.4|1976.2|176
1660572000000|2022-08-15 14:00:00|1977.4|1976.2|1977.9|1976.7|1977.9|1976.7|1976.9|1975.7|114
1660572300000|2022-08-15 14:05:00|1977.4|1976.2|1977.4|1976.2|1978.4|1977.2|1976.9|1975.7|61
1660572600000|2022-08-15 14:10:00|1977.6|1976.4|1976.9|1975.7|1977.9|1976.7|1976.4|1975.2|160
1660572900000|2022-08-15 14:15:00|1976.6|1975.4|1976.9|1975.7|1976.9|1975.7|1976.4|1975.2|64
1660573200000|2022-08-15 14:20:00|1976.6|1975.4|1976.4|1975.2|1977.4|1976.2|1975.9|1974.7|99
1660573500000|2022-08-15 14:25:00|1976.6|1975.4|1977.4|1976.2|1977.4|1976.2|1976.4|1975.2|161
1660573800000|2022-08-15 14:30:00|1977.9|1976.7|1979.9|1978.7|1979.9|1978.7|1977.9|1976.7|163
1660574100000|2022-08-15 14:35:00|1979.4|1978.2|1979.4|1978.2|1979.9|1978.7|1978.9|1977.7|119
1660574400000|2022-08-15 14:40:00|1979.9|1978.7|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|91
1660574700000|2022-08-15 14:45:00|1979.6|1978.4|1978.9|1977.7|1979.9|1978.7|1978.9|1977.7|140
1660575000000|2022-08-15 14:50:00|1979.4|1978.2|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|69
1660575300000|2022-08-15 14:55:00|1978.9|1977.7|1978.4|1977.2|1979.1|1977.9|1978.4|1977.2|66
1660575600000|2022-08-15 15:00:00|1977.9|1976.7|1979.4|1978.2|1979.4|1978.2|1977.9|1976.7|78
1660575900000|2022-08-15 15:05:00|1979.9|1978.7|1978.9|1977.7|1979.9|1978.7|1978.9|1977.7|69
1660576200000|2022-08-15 15:10:00|1978.6|1977.4|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|56
1660576500000|2022-08-15 15:15:00|1979.1|1977.9|1978.9|1977.7|1979.4|1978.2|1978.4|1977.2|87
1660576800000|2022-08-15 15:20:00|1978.4|1977.2|1979.6|1978.4|1980.1|1978.9|1978.4|1977.2|52
1660577100000|2022-08-15 15:25:00|1979.9|1978.7|1980.4|1979.2|1980.4|1979.2|1979.4|1978.2|40
1660577400000|2022-08-15 15:30:00|1980.9|1979.7|1980.9|1979.7|1981.4|1980.2|1980.1|1978.9|89
1660577700000|2022-08-15 15:35:00|1981.1|1979.9|1981.9|1980.7|1981.9|1980.7|1981.1|1979.9|81
1660578000000|2022-08-15 15:40:00|1982.4|1981.2|1982.9|1981.7|1983.1|1981.9|1981.9|1980.7|74
1660578300000|2022-08-15 15:45:00|1983.4|1982.2|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|135
1660578600000|2022-08-15 15:50:00|1984.6|1983.4|1983.9|1982.7|1984.9|1983.7|1983.4|1982.2|295
1660578900000|2022-08-15 15:55:00|1984.4|1983.2|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|77
1660579200000|2022-08-15 16:00:00|1984.6|1983.4|1985.9|1984.7|1985.9|1984.7|1984.6|1983.4|121
1660579500000|2022-08-15 16:05:00|1985.4|1984.2|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|136
1660579800000|2022-08-15 16:10:00|1985.6|1984.4|1986.4|1985.2|1986.9|1985.7|1985.4|1984.2|147
1660580100000|2022-08-15 16:15:00|1986.9|1985.7|1985.4|1984.2|1986.9|1985.7|1985.4|1984.2|92
1660580400000|2022-08-15 16:20:00|1985.1|1983.9|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|88
1660580700000|2022-08-15 16:25:00|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|45
1660581000000|2022-08-15 16:30:00|1986.4|1985.2|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|49
1660581300000|2022-08-15 16:35:00|1985.9|1984.7|1985.1|1983.9|1986.1|1984.9|1984.9|1983.7|144
1660581600000|2022-08-15 16:40:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|67
1660581900000|2022-08-15 16:45:00|1985.1|1983.9|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|195
1660582200000|2022-08-15 16:50:00|1985.1|1983.9|1985.4|1984.2|1985.4|1984.2|1985.1|1983.9|86
1660582500000|2022-08-15 16:55:00|1985.9|1984.7|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|106
1660582800000|2022-08-15 17:00:00|1985.9|1984.7|1984.9|1983.7|1985.9|1984.7|1984.9|1983.7|95
1660583100000|2022-08-15 17:05:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|91
1660583400000|2022-08-15 17:10:00|1986.4|1985.2|1985.4|1984.2|1986.4|1985.2|1985.4|1984.2|111
1660583700000|2022-08-15 17:15:00|1985.1|1983.9|1984.9|1983.7|1985.4|1984.2|1984.9|1983.7|45
1660584000000|2022-08-15 17:20:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|97
1660584300000|2022-08-15 17:25:00|1985.1|1983.9|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|36
1660584600000|2022-08-15 17:30:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|61
1660584900000|2022-08-15 17:35:00|1985.4|1984.2|1984.4|1983.2|1985.4|1984.2|1984.4|1983.2|123
1660585200000|2022-08-15 17:40:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|111
1660585500000|2022-08-15 17:45:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|58
1660585800000|2022-08-15 17:50:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|50
1660586100000|2022-08-15 17:55:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|73
1660586400000|2022-08-15 18:00:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|88
1660586700000|2022-08-15 18:05:00|1983.9|1982.7|1983.4|1982.2|1983.9|1982.7|1983.4|1982.2|97
1660587000000|2022-08-15 18:10:00|1983.9|1982.7|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|116
1660587300000|2022-08-15 18:15:00|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|102
1660587600000|2022-08-15 18:20:00|1983.6|1982.4|1983.9|1982.7|1983.9|1982.7|1983.4|1982.2|60
1660587900000|2022-08-15 18:25:00|1983.6|1982.4|1983.9|1982.7|1983.9|1982.7|1983.4|1982.2|52
1660588200000|2022-08-15 18:30:00|1983.4|1982.2|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|91
1660588500000|2022-08-15 18:35:00|1984.1|1982.9|1984.9|1983.7|1984.9|1983.7|1984.1|1982.9|66
1660588800000|2022-08-15 18:40:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|49
1660589100000|2022-08-15 18:45:00|1983.9|1982.7|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|194
1660589400000|2022-08-15 18:50:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|75
1660589700000|2022-08-15 18:55:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|30
1660590000000|2022-08-15 19:00:00|1985.9|1984.7|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|77
1660590300000|2022-08-15 19:05:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|34
1660590600000|2022-08-15 19:10:00|1985.6|1984.4|1986.9|1985.7|1987.4|1986.2|1985.4|1984.2|138
1660590900000|2022-08-15 19:15:00|1987.1|1985.9|1987.9|1986.7|1987.9|1986.7|1986.9|1985.7|92
1660591200000|2022-08-15 19:20:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1987.9|1986.7|55
1660591500000|2022-08-15 19:25:00|1988.9|1987.7|1988.9|1987.7|1988.9|1987.7|1988.4|1987.2|87
1660591800000|2022-08-15 19:30:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1987.9|1986.7|114
1660592100000|2022-08-15 19:35:00|1988.1|1986.9|1988.9|1987.7|1988.9|1987.7|1987.9|1986.7|92
1660592400000|2022-08-15 19:40:00|1988.4|1987.2|1988.4|1987.2|1988.4|1987.2|1987.9|1986.7|75
1660592700000|2022-08-15 19:45:00|1988.9|1987.7|1987.9|1986.7|1988.9|1987.7|1987.9|1986.7|63
1660593000000|2022-08-15 19:50:00|1987.6|1986.4|1986.4|1985.2|1987.9|1986.7|1986.4|1985.2|157
1660593300000|2022-08-15 19:55:00|1985.9|1984.7|1986.9|1985.7|1986.9|1985.7|1985.9|1984.7|176
1660593600000|2022-08-15 20:00:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|21
1660593900000|2022-08-15 20:05:00|1986.6|1985.4|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|14
1660594200000|2022-08-15 20:10:00|1985.6|1984.4|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|13
1660594500000|2022-08-15 20:15:00|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|1
1660594800000|2022-08-15 20:20:00|||||||||5
1660595100000|2022-08-15 20:25:00|1985.6|1984.4|1985.9|1984.7|1985.9|1984.7|1985.6|1984.4|0
1660595400000|2022-08-15 20:30:00|1985.6|1984.4|1985.9|1984.7|1985.9|1984.7|1985.6|1984.4|0
1660596000000|2022-08-15 20:40:00|||||||||11
1660596300000|2022-08-15 20:45:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|61
1660596600000|2022-08-15 20:50:00|1985.6|1984.4|1986.1|1984.1|1986.1|1984.7|1985.1|1983.9|29
1660596900000|2022-08-15 20:55:00|1986|1984|1986.1|1984.1|1986.6|1984.6|1986|1984|0
1660597200000|2022-08-15 21:00:00|1986.2|1984.2|1986.2|1984.2|1986.3|1984.3|1986.1|1984.1|4
1660597500000|2022-08-15 21:05:00|1986.3|1984.3|1986.3|1984.3|1986.4|1984.4|1986.2|1984.2|0
1660597800000|2022-08-15 21:10:00|1986.2|1984.2|1986.2|1984.2|1986.3|1984.3|1986.2|1984.2|0
1660599000000|2022-08-15 21:30:00|1986.1|1984.1|1986.1|1984.1|1986.1|1984.1|1986.1|1984.1|0
1660599600000|2022-08-15 21:40:00|1986.2|1984.2|1986.2|1984.2|1986.2|1984.2|1986.2|1984.2|0
1660600200000|2022-08-15 21:50:00|1986.1|1984.1|1986.2|1984.2|1986.2|1984.2|1986.1|1984.1|0
1660600500000|2022-08-15 21:55:00|1986.1|1984.1|1986.2|1984.2|1986.2|1984.2|1986.1|1984.1|0
1660600800000|2022-08-15 22:00:00|1986|1984|1985.2|1983.2|1986.2|1984.2|1984.9|1982.9|0
1660601100000|2022-08-15 22:05:00|1985.1|1983.1|1985|1983|1985.1|1983.1|1984.6|1982.6|0
1660601400000|2022-08-15 22:10:00|1985.1|1983.1|1985.4|1983.4|1985.4|1983.4|1985|1983|0
1660601700000|2022-08-15 22:15:00|1985.2|1983.2|1985|1983|1985.3|1983.3|1984.6|1982.6|0
1660602000000|2022-08-15 22:20:00|1984.9|1982.9|1984.9|1982.9|1985|1983|1984.8|1982.8|0
1660602300000|2022-08-15 22:25:00|1984.8|1982.8|1984.9|1982.9|1985|1983|1984.8|1982.8|0
1660602600000|2022-08-15 22:30:00|1985|1983|1985.3|1983.3|1985.3|1983.3|1985|1983|0
1660602900000|2022-08-15 22:35:00|1985.5|1983.5|1985.4|1983.4|1985.6|1983.6|1985.4|1983.4|0
1660603500000|2022-08-15 22:45:00|1985.3|1983.3|1985.4|1983.4|1985.4|1983.4|1985.3|1983.3|0
1660603800000|2022-08-15 22:50:00|1985.2|1983.2|1984.7|1982.7|1985.2|1983.2|1984.7|1982.7|0
1660604100000|2022-08-15 22:55:00|1984.9|1982.9|1984.6|1982.6|1984.9|1982.9|1984.6|1982.6|0
1660604400000|2022-08-15 23:00:00|1984.5|1982.5|1984.2|1982.2|1984.7|1982.7|1984|1982|0
1660604700000|2022-08-15 23:05:00|1983.9|1981.9|1983.9|1981.9|1983.9|1981.9|1983.7|1981.7|0
1660605000000|2022-08-15 23:10:00|1984.1|1982.1|1983.9|1981.9|1984.1|1982.1|1983.8|1981.8|0
1660605900000|2022-08-15 23:25:00|1984.1|1982.1|1984.2|1982.2|1984.2|1982.2|1983.6|1981.6|0
1660606200000|2022-08-15 23:30:00|1984|1982|1982.9|1980.9|1984|1982|1982.3|1980.3|0
1660606500000|2022-08-15 23:35:00|1983.2|1981.2|1983.6|1981.6|1984.4|1982.4|1983.2|1981.2|0
1660606800000|2022-08-15 23:40:00|1983.5|1981.5|1983.5|1981.5|1984.3|1982.3|1983.2|1981.2|0
1660607100000|2022-08-15 23:45:00|1982.6|1981.4|1984.9|1983.7|1985.6|1984.4|1982.4|1981.2|674
1660607400000|2022-08-15 23:50:00|1985.4|1984.2|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|155
1660607700000|2022-08-15 23:55:00|1985.4|1984.2|1985.1|1983.9|1986.4|1985.2|1984.9|1983.7|306
1660608000000|2022-08-16 00:00:00|1984.9|1984.1|1980.2|1979.4|1984.9|1984.1|1979.7|1978.9|2688
1660608300000|2022-08-16 00:05:00|1980.7|1979.9|1981.7|1980.9|1982.2|1981.4|1980.2|1979.4|627
1660608600000|2022-08-16 00:10:00|1982.2|1981.4|1979.7|1978.9|1982.2|1981.4|1978.7|1977.9|687
1660608900000|2022-08-16 00:15:00|1979.2|1978.4|1977.7|1976.9|1979.2|1978.4|1977.2|1976.4|860
1660609200000|2022-08-16 00:20:00|1978.2|1977.4|1977.2|1976.4|1979.2|1978.4|1977.2|1976.4|571
1660609500000|2022-08-16 00:25:00|1977.7|1976.9|1979.2|1978.4|1979.7|1978.9|1977.7|1976.9|591
1660609800000|2022-08-16 00:30:00|1978.7|1977.9|1978.7|1977.9|1980.2|1979.4|1977.7|1976.9|793
1660610100000|2022-08-16 00:35:00|1979.2|1978.4|1979.2|1978.4|1979.2|1978.4|1976.7|1975.9|737
1660610400000|2022-08-16 00:40:00|1979.7|1978.9|1981.2|1980.4|1981.7|1980.9|1979.2|1978.4|1390
1660610700000|2022-08-16 00:45:00|1980.7|1979.9|1980.7|1979.9|1982.2|1981.4|1980.7|1979.9|788
1660611000000|2022-08-16 00:50:00|1981.2|1980.4|1981.7|1980.9|1981.9|1981.1|1980.7|1979.9|322
1660611300000|2022-08-16 00:55:00|1981.9|1981.1|1981.2|1980.4|1982.2|1981.4|1981.2|1980.4|660
1660611600000|2022-08-16 01:00:00|1981.7|1980.9|1982.2|1981.4|1982.2|1981.4|1981.2|1980.4|264
1660611900000|2022-08-16 01:05:00|1982.7|1981.9|1981.7|1980.9|1983.2|1982.4|1981.7|1980.9|468
1660612200000|2022-08-16 01:10:00|1982.2|1981.4|1982.2|1981.4|1982.7|1981.9|1981.7|1980.9|157
1660612500000|2022-08-16 01:15:00|1981.9|1981.1|1979.7|1978.9|1981.9|1981.1|1979.7|1978.9|381
1660612800000|2022-08-16 01:20:00|1979.2|1978.4|1978.2|1977.4|1979.2|1978.4|1978.2|1977.4|224
1660613100000|2022-08-16 01:25:00|1978.7|1977.9|1979.7|1978.9|1980.2|1979.4|1978.2|1977.4|289
1660613400000|2022-08-16 01:30:00|1980.2|1979.4|1983.7|1982.9|1983.7|1982.9|1979.7|1978.9|543
1660613700000|2022-08-16 01:35:00|1983.2|1982.4|1980.2|1979.4|1983.4|1982.6|1980.2|1979.4|586
1660614000000|2022-08-16 01:40:00|1979.7|1978.9|1978.2|1977.4|1980.2|1979.4|1977.7|1976.9|578
1660614300000|2022-08-16 01:45:00|1978.7|1977.9|1981.2|1980.4|1981.7|1980.9|1978.4|1977.6|371
1660614600000|2022-08-16 01:50:00|1981.7|1980.9|1981.7|1980.9|1982.7|1981.9|1981.7|1980.9|353
1660614900000|2022-08-16 01:55:00|1981.9|1981.1|1982.2|1981.4|1982.2|1981.4|1981.7|1980.9|146
1660615200000|2022-08-16 02:00:00|1981.7|1980.9|1982.7|1981.9|1982.7|1981.9|1981.2|1980.4|274
1660615500000|2022-08-16 02:05:00|1982.2|1981.4|1981.7|1980.9|1982.7|1981.9|1981.7|1980.9|257
1660615800000|2022-08-16 02:10:00|1981.4|1980.6|1981.7|1980.9|1981.7|1980.9|1981.2|1980.4|186
1660616100000|2022-08-16 02:15:00|1982.2|1981.4|1982.2|1981.4|1982.2|1981.4|1982.2|1981.4|86
1660616400000|2022-08-16 02:20:00|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|1981.2|1980.4|191
1660616700000|2022-08-16 02:25:00|1982.2|1981.4|1982.7|1981.9|1982.7|1981.9|1982.2|1981.4|221
1660617000000|2022-08-16 02:30:00|1982.2|1981.4|1982.7|1981.9|1982.7|1981.9|1982.2|1981.4|130
1660617300000|2022-08-16 02:35:00|1982.2|1981.4|1982.2|1981.4|1982.2|1981.4|1981.7|1980.9|132
1660617600000|2022-08-16 02:40:00|1982.7|1981.9|1982.2|1981.4|1982.7|1981.9|1981.7|1980.9|98
1660617900000|2022-08-16 02:45:00|1982.7|1981.9|1983.2|1982.4|1983.2|1982.4|1982.7|1981.9|167
1660618200000|2022-08-16 02:50:00|1983.7|1982.9|1983.2|1982.4|1983.7|1982.9|1983.2|1982.4|95
1660618500000|2022-08-16 02:55:00|1983.7|1982.9|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|235
1660618800000|2022-08-16 03:00:00|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|67
1660619100000|2022-08-16 03:05:00|1984.2|1983.4|1984.2|1983.4|1984.2|1983.4|1984.2|1983.4|46
1660619400000|2022-08-16 03:10:00|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|1983.4|1982.6|105
1660619700000|2022-08-16 03:15:00|1983.2|1982.4|1983.7|1982.9|1983.7|1982.9|1983.2|1982.4|56
1660620000000|2022-08-16 03:20:00|1983.2|1982.4|1983.2|1982.4|1983.7|1982.9|1983.2|1982.4|93
1660620300000|2022-08-16 03:25:00|1983.7|1982.9|1983.2|1982.4|1983.7|1982.9|1983.2|1982.4|55
1660620600000|2022-08-16 03:30:00|1983.7|1982.9|1982.2|1981.4|1983.7|1982.9|1982.2|1981.4|361
1660620900000|2022-08-16 03:35:00|1981.7|1980.9|1981.7|1980.9|1982.2|1981.4|1981.7|1980.9|92
1660621200000|2022-08-16 03:40:00|1981.2|1980.4|1981.2|1980.4|1981.2|1980.4|1980.7|1979.9|310
1660621500000|2022-08-16 03:45:00|1981.7|1980.9|1981.2|1980.4|1981.7|1980.9|1981.2|1980.4|138
1660621800000|2022-08-16 03:50:00|1980.7|1979.9|1980.2|1979.4|1980.7|1979.9|1980.2|1979.4|289
1660622100000|2022-08-16 03:55:00|1980.7|1979.9|1980.7|1979.9|1980.7|1979.9|1980.7|1979.9|78
1660622400000|2022-08-16 04:00:00|1981.2|1980.4|1980.7|1979.9|1981.2|1980.4|1980.2|1979.4|161
1660622700000|2022-08-16 04:05:00|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|72
1660623000000|2022-08-16 04:10:00|1980.7|1979.9|1980.7|1979.9|1980.7|1979.9|1980.7|1979.9|108
1660623300000|2022-08-16 04:15:00|1981.2|1980.4|1981.7|1980.9|1981.7|1980.9|1980.7|1979.9|372
1660623600000|2022-08-16 04:20:00|1981.2|1980.4|1982.2|1981.4|1982.2|1981.4|1981.2|1980.4|127
1660623900000|2022-08-16 04:25:00|1982.7|1981.9|1982.7|1981.9|1982.7|1981.9|1982.7|1981.9|139
1660624200000|2022-08-16 04:30:00|1982.2|1981.4|1982.7|1981.9|1982.7|1981.9|1982.2|1981.4|219
1660624500000|2022-08-16 04:35:00|1983.2|1982.4|1983.2|1982.4|1983.2|1982.4|1983.2|1982.4|215
1660624800000|2022-08-16 04:40:00|1982.7|1981.9|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|337
1660625100000|2022-08-16 04:45:00|1982.7|1981.9|1983.2|1982.4|1983.2|1982.4|1982.7|1981.9|103
1660625400000|2022-08-16 04:50:00|1983.7|1982.9|1983.7|1982.9|1984.2|1983.4|1983.2|1982.4|428
1660625700000|2022-08-16 04:55:00|1983.2|1982.4|1983.2|1982.4|1983.7|1982.9|1983.2|1982.4|381
1660626000000|2022-08-16 05:00:00|1983.7|1982.9|1983.2|1982.4|1983.7|1982.9|1982.7|1981.9|188
1660626300000|2022-08-16 05:05:00|1982.7|1981.9|1983.2|1982.4|1983.2|1982.4|1982.7|1981.9|230
1660626600000|2022-08-16 05:10:00|1982.7|1981.9|1983.2|1982.4|1983.2|1982.4|1982.7|1981.9|166
1660626900000|2022-08-16 05:15:00|1982.9|1982.1|1982.7|1981.9|1982.9|1982.1|1982.2|1981.4|185
1660627200000|2022-08-16 05:20:00|1982.2|1981.4|1982.2|1981.4|1982.7|1981.9|1982.2|1981.4|163
1660627500000|2022-08-16 05:25:00|1981.9|1981.1|1982.2|1981.4|1982.2|1981.4|1981.9|1981.1|200
1660627800000|2022-08-16 05:30:00|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|1981.7|1980.9|88
1660628100000|2022-08-16 05:35:00|1982.2|1981.4|1981.7|1980.9|1982.2|1981.4|1981.7|1980.9|219
1660628400000|2022-08-16 05:40:00|1982.2|1981.4|1982.7|1981.9|1982.7|1981.9|1982.2|1981.4|279
1660628700000|2022-08-16 05:45:00|||||||||106
1660629000000|2022-08-16 05:50:00|1982.2|1981.4|1982.7|1981.9|1982.7|1981.9|1982.2|1981.4|431
1660629300000|2022-08-16 05:55:00|1982.2|1981.4|1982.2|1981.4|1982.7|1981.9|1982.2|1981.4|940
1660629600000|2022-08-16 06:00:00|1981.7|1980.9|1982.7|1981.9|1983.2|1982.4|1981.7|1980.9|1380
1660629900000|2022-08-16 06:05:00|1982.2|1981.4|1983|1981|1983|1981.9|1981.7|1980.7|769
1660630200000|2022-08-16 06:10:00|1982.9|1980.9|1982.5|1980.5|1983|1981|1981.8|1979.8|0
1660630500000|2022-08-16 06:15:00|1982.7|1980.7|1983.1|1981.1|1983.3|1981.3|1982.4|1980.4|1869
1660630800000|2022-08-16 06:20:00|1983|1981|1982.5|1980.5|1983.1|1981.1|1982.3|1980.3|0
1660631100000|2022-08-16 06:25:00|1982.4|1980.4|1982.6|1980.6|1982.7|1980.7|1982|1980|0
1660631400000|2022-08-16 06:30:00|1982.5|1980.5|1982.2|1980.2|1982.6|1980.6|1981.7|1979.7|0
1660631700000|2022-08-16 06:35:00|1982|1980|1981.9|1979.9|1982.2|1980.2|1981.3|1979.3|0
1660632000000|2022-08-16 06:40:00|1982|1980|1982.3|1980.3|1982.3|1980.3|1981.7|1979.7|0
1660632300000|2022-08-16 06:45:00|1982.2|1980.2|1982.5|1980.5|1982.5|1980.5|1982|1980|0
1660632600000|2022-08-16 06:50:00|1982.3|1980.3|1982.6|1980.6|1982.8|1980.8|1982.2|1980.2|0
1660632900000|2022-08-16 06:55:00|1982.9|1980.9|1981.8|1979.8|1982.9|1980.9|1981.8|1979.8|0
1660633200000|2022-08-16 07:00:00|1981.7|1979.7|1981.8|1979.8|1982.2|1980.2|1980.9|1978.9|0
1660633500000|2022-08-16 07:05:00|1981.9|1979.9|1981.2|1979.2|1982.6|1980.6|1980.9|1978.9|0
1660633800000|2022-08-16 07:10:00|1981|1979|1981.5|1979.5|1981.5|1979.5|1980.9|1978.9|0
1660634100000|2022-08-16 07:15:00|1981.2|1979.2|1981.4|1979.4|1981.8|1979.8|1980.5|1978.5|0
1660634400000|2022-08-16 07:20:00|1981.5|1979.5|1981.8|1979.8|1982.7|1980.7|1981.2|1979.2|0
1660634700000|2022-08-16 07:25:00|1981.9|1979.9|1982.6|1980.6|1982.6|1980.6|1981.7|1979.7|0
1660635000000|2022-08-16 07:30:00|1982.4|1980.4|1985.4|1984.2|1985.4|1984.2|1982.4|1980.4|424
1660635300000|2022-08-16 07:35:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.9|1983.7|173
1660635600000|2022-08-16 07:40:00|1984.6|1983.4|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|196
1660635900000|2022-08-16 07:45:00|1984.4|1983.2|1984.9|1983.7|1984.9|1983.7|1983.9|1982.7|202
1660636200000|2022-08-16 07:50:00|1985.4|1984.2|1984.9|1983.7|1985.4|1984.2|1984.9|1983.7|52
1660636500000|2022-08-16 07:55:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|107
1660636800000|2022-08-16 08:00:00|1985.4|1984.2|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|112
1660637100000|2022-08-16 08:05:00|1985.9|1984.7|1987.4|1986.2|1987.4|1986.2|1985.9|1984.7|329
1660637400000|2022-08-16 08:10:00|1987.9|1986.7|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|167
1660637700000|2022-08-16 08:15:00|1986.9|1985.7|1986.4|1985.2|1987.4|1986.2|1986.4|1985.2|135
1660638000000|2022-08-16 08:20:00|1986.6|1985.4|1986.6|1985.4|1986.9|1985.7|1985.9|1984.7|105
1660638300000|2022-08-16 08:25:00|1986.9|1985.7|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|107
1660638600000|2022-08-16 08:30:00|1986.1|1984.9|1986.9|1985.7|1986.9|1985.7|1985.9|1984.7|63
1660638900000|2022-08-16 08:35:00|1986.4|1985.2|1987.4|1986.2|1987.6|1986.4|1986.4|1985.2|77
1660639200000|2022-08-16 08:40:00|1987.6|1986.4|1985.9|1984.7|1987.9|1986.7|1985.9|1984.7|128
1660639500000|2022-08-16 08:45:00|1985.4|1984.2|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|104
1660639800000|2022-08-16 08:50:00|1986.4|1985.2|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|42
1660640100000|2022-08-16 08:55:00|1986.1|1984.9|1986.9|1985.7|1986.9|1985.7|1986.1|1984.9|49
1660640400000|2022-08-16 09:00:00|1986.6|1985.4|1985.4|1984.2|1986.9|1985.7|1985.1|1983.9|93
1660640700000|2022-08-16 09:05:00|1985.9|1984.7|1985.4|1984.2|1986.4|1985.2|1985.4|1984.2|64
1660641000000|2022-08-16 09:10:00|1985.1|1983.9|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|82
1660641300000|2022-08-16 09:15:00|1985.4|1984.2|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|117
1660641600000|2022-08-16 09:20:00|1985.4|1984.2|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|76
1660641900000|2022-08-16 09:25:00|1985.9|1984.7|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|44
1660642200000|2022-08-16 09:30:00|1986.1|1984.9|1985.4|1984.2|1986.4|1985.2|1984.9|1983.7|66
1660642500000|2022-08-16 09:35:00|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|72
1660642800000|2022-08-16 09:40:00|1986.1|1984.9|1986.4|1985.2|1986.9|1985.7|1985.9|1984.7|106
1660643100000|2022-08-16 09:45:00|1986.6|1985.4|1986.4|1985.2|1986.6|1985.4|1985.9|1984.7|64
1660643400000|2022-08-16 09:50:00|1986.9|1985.7|1985.9|1984.7|1986.9|1985.7|1985.6|1984.4|65
1660643700000|2022-08-16 09:55:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|76
1660644000000|2022-08-16 10:00:00|1985.4|1984.2|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|29
1660644300000|2022-08-16 10:05:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1984.9|1983.7|10
1660644600000|2022-08-16 10:10:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|61
1660644900000|2022-08-16 10:15:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|159
1660645200000|2022-08-16 10:20:00|||||||||117
1660645500000|2022-08-16 10:25:00|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|66
1660645800000|2022-08-16 10:30:00|||||||||44
1660646100000|2022-08-16 10:35:00|1983.4|1982.2|1983.9|1982.7|1983.9|1982.7|1983.4|1982.2|11
1660646400000|2022-08-16 10:40:00|1983.6|1982.4|1983.4|1982.2|1983.9|1982.7|1983.4|1982.2|36
1660646700000|2022-08-16 10:45:00|1982.9|1981.7|1982.9|1981.7|1983.4|1982.2|1982.9|1981.7|142
1660647000000|2022-08-16 10:50:00|1983.1|1981.9|1983.4|1982.2|1983.4|1982.2|1982.9|1981.7|44
1660647300000|2022-08-16 10:55:00|1983.9|1982.7|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|78
1660647600000|2022-08-16 11:00:00|1983.9|1982.7|1985.4|1984.2|1985.4|1984.2|1983.9|1982.7|50
1660647900000|2022-08-16 11:05:00|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|23
1660648200000|2022-08-16 11:10:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|63
1660648500000|2022-08-16 11:15:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|28
1660648800000|2022-08-16 11:20:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1985.9|1984.7|97
1660649100000|2022-08-16 11:25:00|1986.4|1985.2|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|22
1660649400000|2022-08-16 11:30:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|66
1660649700000|2022-08-16 11:35:00|1987.9|1986.7|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|24
1660650000000|2022-08-16 11:40:00|1987.4|1986.2|1987.9|1986.7|1987.9|1986.7|1987.1|1985.9|47
1660650300000|2022-08-16 11:45:00|1987.6|1986.4|1986.9|1985.7|1987.6|1986.4|1986.9|1985.7|30
1660650600000|2022-08-16 11:50:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|89
1660650900000|2022-08-16 11:55:00|1986.9|1985.7|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|32
1660651200000|2022-08-16 12:00:00|1985.9|1984.7|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|62
1660651500000|2022-08-16 12:05:00|1986.4|1985.2|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|34
1660651800000|2022-08-16 12:10:00|1986.9|1985.7|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|118
1660652100000|2022-08-16 12:15:00|1986.9|1985.7|1986.9|1985.7|1986.9|1985.7|1986.4|1985.2|21
1660652400000|2022-08-16 12:20:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|53
1660652700000|2022-08-16 12:25:00|1986.6|1985.4|1985.9|1984.7|1986.9|1985.7|1985.9|1984.7|75
1660653000000|2022-08-16 12:30:00|1986.1|1984.9|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|92
1660653300000|2022-08-16 12:35:00|1985.9|1984.7|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|54
1660653600000|2022-08-16 12:40:00|1985.4|1984.2|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|80
1660653900000|2022-08-16 12:45:00|1985.6|1984.4|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|113
1660654200000|2022-08-16 12:50:00|1985.6|1984.4|1985.4|1984.2|1986.4|1985.2|1984.9|1983.7|96
1660654500000|2022-08-16 12:55:00|1985.1|1983.9|1986.4|1985.2|1986.4|1985.2|1984.9|1983.7|117
1660654800000|2022-08-16 13:00:00|1985.9|1984.7|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|27
1660655100000|2022-08-16 13:05:00|1986.4|1985.2|1985.9|1984.7|1986.4|1985.2|1985.9|1984.7|41
1660655400000|2022-08-16 13:10:00|1985.4|1984.2|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|21
1660655700000|2022-08-16 13:15:00|1985.9|1984.7|1984.9|1983.7|1985.9|1984.7|1984.9|1983.7|39
1660656000000|2022-08-16 13:20:00|1985.4|1984.2|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|67
1660656300000|2022-08-16 13:25:00|1984.6|1983.4|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|68
1660656600000|2022-08-16 13:30:00|1985.1|1983.9|1987.4|1986.2|1987.9|1986.7|1984.9|1983.7|315
1660656900000|2022-08-16 13:35:00|1987.1|1985.9|1986.9|1985.7|1988.4|1987.2|1986.4|1985.2|288
1660657200000|2022-08-16 13:40:00|1987.1|1985.9|1986.9|1985.7|1987.9|1986.7|1986.4|1985.2|189
1660657500000|2022-08-16 13:45:00|1986.4|1985.2|1984.9|1983.7|1986.4|1985.2|1984.9|1983.7|216
1660657800000|2022-08-16 13:50:00|1984.6|1983.4|1987.4|1986.2|1987.4|1986.2|1984.4|1983.2|413
1660658100000|2022-08-16 13:55:00|1987.1|1985.9|1987.4|1986.2|1987.9|1986.7|1986.9|1985.7|210
1660658400000|2022-08-16 14:00:00|1986.9|1985.7|1985.9|1984.7|1987.1|1985.9|1984.9|1983.7|213
1660658700000|2022-08-16 14:05:00|1985.4|1984.2|1984.4|1983.2|1986.4|1985.2|1984.4|1983.2|51
1660659000000|2022-08-16 14:10:00|1984.6|1983.4|1985.9|1984.7|1986.6|1985.4|1984.6|1983.4|190
1660659300000|2022-08-16 14:15:00|1985.6|1984.4|1986.4|1985.2|1986.4|1985.2|1984.9|1983.7|162
1660659600000|2022-08-16 14:20:00|1986.1|1984.9|1986.4|1985.2|1986.9|1985.7|1986.1|1984.9|36
1660659900000|2022-08-16 14:25:00|1985.9|1984.7|1984.4|1983.2|1986.1|1984.9|1984.4|1983.2|188
1660660200000|2022-08-16 14:30:00|1983.9|1982.7|1981.9|1980.7|1984.4|1983.2|1981.9|1980.7|437
1660660500000|2022-08-16 14:35:00|1982.4|1981.2|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|46
1660660800000|2022-08-16 14:40:00|1982.9|1981.7|1983.9|1982.7|1984.4|1983.2|1982.4|1981.2|36
1660661100000|2022-08-16 14:45:00|1984.1|1982.9|1984.9|1983.7|1984.9|1983.7|1983.4|1982.2|116
1660661400000|2022-08-16 14:50:00|1985.1|1983.9|1985.1|1983.9|1985.4|1984.2|1984.9|1983.7|151
1660661700000|2022-08-16 14:55:00|1985.4|1984.2|1985.4|1984.2|1985.9|1984.7|1984.4|1983.2|76
1660662000000|2022-08-16 15:00:00|1985.6|1984.4|1984.9|1983.7|1986.4|1985.2|1984.9|1983.7|97
1660662300000|2022-08-16 15:05:00|1985.1|1983.9|1985.4|1984.2|1986.4|1985.2|1985.1|1983.9|42
1660662600000|2022-08-16 15:10:00|1985.6|1984.4|1986.9|1985.7|1986.9|1985.7|1985.4|1984.2|58
1660662900000|2022-08-16 15:15:00|1986.4|1985.2|1987.9|1986.7|1987.9|1986.7|1986.4|1985.2|111
1660663200000|2022-08-16 15:20:00|1987.6|1986.4|1987.9|1986.7|1987.9|1986.7|1987.4|1986.2|47
1660663500000|2022-08-16 15:25:00|1987.6|1986.4|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|74
1660663800000|2022-08-16 15:30:00|1988.4|1987.2|1988.4|1987.2|1988.9|1987.7|1988.1|1986.9|152
1660664100000|2022-08-16 15:35:00|1987.9|1986.7|1988.9|1987.7|1988.9|1987.7|1987.9|1986.7|132
1660664400000|2022-08-16 15:40:00|1988.6|1987.4|1989.4|1988.2|1989.4|1988.2|1988.4|1987.2|157
1660664700000|2022-08-16 15:45:00|1989.9|1988.7|1990.4|1989.2|1990.4|1989.2|1989.4|1988.2|59
1660665000000|2022-08-16 15:50:00|1990.9|1989.7|1990.9|1989.7|1990.9|1989.7|1989.9|1988.7|150
1660665300000|2022-08-16 15:55:00|1991.4|1990.2|1991.6|1990.4|1991.9|1990.7|1991.4|1990.2|71
1660665600000|2022-08-16 16:00:00|1991.9|1990.7|1990.9|1989.7|1991.9|1990.7|1990.9|1989.7|35
1660665900000|2022-08-16 16:05:00|1991.4|1990.2|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|46
1660666200000|2022-08-16 16:10:00|1991.4|1990.2|1991.9|1990.7|1991.9|1990.7|1990.9|1989.7|26
1660666500000|2022-08-16 16:15:00|1992.1|1990.9|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|18
1660666800000|2022-08-16 16:20:00|1992.1|1990.9|1992.4|1991.2|1992.4|1991.2|1991.4|1990.2|50
1660667100000|2022-08-16 16:25:00|1992.1|1990.9|1991.4|1990.2|1992.4|1991.2|1990.9|1989.7|61
1660667400000|2022-08-16 16:30:00|1991.9|1990.7|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|30
1660667700000|2022-08-16 16:35:00|1991.6|1990.4|1991.4|1990.2|1991.9|1990.7|1991.4|1990.2|15
1660668000000|2022-08-16 16:40:00|1991.6|1990.4|1990.9|1989.7|1991.9|1990.7|1990.9|1989.7|51
1660668300000|2022-08-16 16:45:00|1991.1|1989.9|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|14
1660668600000|2022-08-16 16:50:00|1991.1|1989.9|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|22
1660668900000|2022-08-16 16:55:00|1991.9|1990.7|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|14
1660669200000|2022-08-16 17:00:00|1991.6|1990.4|1991.4|1990.2|1991.6|1990.4|1990.9|1989.7|11
1660669500000|2022-08-16 17:05:00|1991.6|1990.4|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|7
1660669800000|2022-08-16 17:10:00|1991.4|1990.2|1991.4|1990.2|1991.9|1990.7|1991.4|1990.2|42
1660670100000|2022-08-16 17:15:00|1991.6|1990.4|1991.4|1990.2|1991.9|1990.7|1991.4|1990.2|34
1660670400000|2022-08-16 17:20:00|1991.6|1990.4|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|6
1660670700000|2022-08-16 17:25:00|1992.4|1991.2|1991.9|1990.7|1992.4|1991.2|1991.9|1990.7|10
1660671000000|2022-08-16 17:30:00|||||||||4
1660671300000|2022-08-16 17:35:00|1992.4|1991.2|1992.9|1991.7|1992.9|1991.7|1992.4|1991.2|31
1660671600000|2022-08-16 17:40:00|1992.6|1991.4|1992.9|1991.7|1992.9|1991.7|1992.4|1991.2|17
1660671900000|2022-08-16 17:45:00|||||||||1
1660672200000|2022-08-16 17:50:00|1993.4|1992.2|1993.4|1992.2|1993.4|1992.2|1993.4|1992.2|7
1660672500000|2022-08-16 17:55:00|1992.9|1991.7|1993.4|1992.2|1993.4|1992.2|1992.9|1991.7|28
1660672800000|2022-08-16 18:00:00|1992.9|1991.7|1993.9|1992.7|1993.9|1992.7|1992.9|1991.7|56
1660673100000|2022-08-16 18:05:00|1993.4|1992.2|1993.9|1992.7|1993.9|1992.7|1993.4|1992.2|52
1660673400000|2022-08-16 18:10:00|1994.4|1993.2|1994.4|1993.2|1994.4|1993.2|1993.9|1992.7|61
1660673700000|2022-08-16 18:15:00|||||||||23
1660674000000|2022-08-16 18:20:00|1994.1|1992.9|1994.4|1993.2|1994.4|1993.2|1993.9|1992.7|81
1660674300000|2022-08-16 18:25:00|1994.1|1992.9|1993.9|1992.7|1994.1|1992.9|1993.4|1992.2|13
1660674600000|2022-08-16 18:30:00|1994.4|1993.2|1992.9|1991.7|1994.4|1993.2|1992.9|1991.7|25
1660674900000|2022-08-16 18:35:00|1992.6|1991.4|1989.9|1988.7|1992.6|1991.4|1989.9|1988.7|111
1660675200000|2022-08-16 18:40:00|1990.4|1989.2|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|50
1660675500000|2022-08-16 18:45:00|1989.6|1988.4|1987.9|1986.7|1989.9|1988.7|1987.1|1985.9|152
1660675800000|2022-08-16 18:50:00|1987.6|1986.4|1987.4|1986.2|1988.4|1987.2|1987.4|1986.2|32
1660676100000|2022-08-16 18:55:00|1987.6|1986.4|1988.4|1987.2|1988.9|1987.7|1987.4|1986.2|34
1660676400000|2022-08-16 19:00:00|1987.9|1986.7|1986.9|1985.7|1988.4|1987.2|1986.9|1985.7|59
1660676700000|2022-08-16 19:05:00|1987.1|1985.9|1987.9|1986.7|1988.4|1987.2|1986.9|1985.7|47
1660677000000|2022-08-16 19:10:00|1987.6|1986.4|1988.4|1987.2|1988.4|1987.2|1987.4|1986.2|66
1660677300000|2022-08-16 19:15:00|1988.1|1986.9|1989.4|1988.2|1989.4|1988.2|1987.9|1986.7|32
1660677600000|2022-08-16 19:20:00|1989.1|1987.9|1989.9|1988.7|1990.1|1988.9|1988.4|1987.2|34
1660677900000|2022-08-16 19:25:00|1990.4|1989.2|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|18
1660678200000|2022-08-16 19:30:00|1990.6|1989.4|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|24
1660678500000|2022-08-16 19:35:00|1991.1|1989.9|1990.4|1989.2|1991.4|1990.2|1989.9|1988.7|33
1660678800000|2022-08-16 19:40:00|1990.6|1989.4|1989.9|1988.7|1990.9|1989.7|1989.9|1988.7|59
1660679100000|2022-08-16 19:45:00|1990.4|1989.2|1991.9|1990.7|1992.4|1991.2|1989.9|1988.7|110
1660679400000|2022-08-16 19:50:00|1992.4|1991.2|1992.1|1990.9|1992.4|1991.2|1991.4|1990.2|106
1660679700000|2022-08-16 19:55:00|1992.4|1991.2|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|68
1660680000000|2022-08-16 20:00:00|1991.6|1990.4|1991.6|1990.4|1991.9|1990.7|1991.4|1990.2|92
1660680300000|2022-08-16 20:05:00|1991.4|1990.2|1991.4|1990.2|1991.9|1990.7|1991.4|1990.2|3
1660680600000|2022-08-16 20:10:00|||||||||28
1660680900000|2022-08-16 20:15:00|1990.9|1989.7|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|17
1660681500000|2022-08-16 20:25:00|||||||||1
1660682100000|2022-08-16 20:35:00|1991.9|1990.7|1991.9|1990.7|1991.9|1990.7|1991.9|1990.7|2
1660682400000|2022-08-16 20:40:00|||||||||2
1660682700000|2022-08-16 20:45:00|1992.1|1990.9|1991.4|1990.2|1992.1|1990.9|1991.4|1990.2|44
1660683000000|2022-08-16 20:50:00|1992.1|1990.9|1993.3|1991.3|1993.3|1991.3|1991.6|1990.4|47
1660683300000|2022-08-16 20:55:00|1993.1|1991.1|1993.5|1991.5|1993.8|1991.8|1993|1991|0
1660683600000|2022-08-16 21:00:00|1993.4|1991.4|1993.4|1991.4|1993.4|1991.4|1993.4|1991.4|6
1660684500000|2022-08-16 21:15:00|1993.3|1991.3|1993.2|1991.2|1993.3|1991.3|1993.1|1991.1|0
1660685100000|2022-08-16 21:25:00|1993.3|1991.3|1993.3|1991.3|1993.3|1991.3|1993.3|1991.3|0
1660685700000|2022-08-16 21:35:00|1993.4|1991.4|1993.3|1991.3|1993.4|1991.4|1993.2|1991.2|0
1660686000000|2022-08-16 21:40:00|1993.4|1991.4|1993.4|1991.4|1993.4|1991.4|1993.4|1991.4|0
1660686300000|2022-08-16 21:45:00|1993.3|1991.3|1993.4|1991.4|1993.4|1991.4|1993.3|1991.3|0
1660686900000|2022-08-16 21:55:00|1993.3|1991.3|1993.3|1991.3|1993.3|1991.3|1993.3|1991.3|0
1660687200000|2022-08-16 22:00:00|1993.2|1991.2|1992.6|1990.6|1993.5|1991.5|1992.6|1990.6|0
1660687500000|2022-08-16 22:05:00|1992.4|1990.4|1992.7|1990.7|1992.7|1990.7|1992.4|1990.4|0
1660687800000|2022-08-16 22:10:00|1992.8|1990.8|1992.8|1990.8|1992.8|1990.8|1992.7|1990.7|0
1660688100000|2022-08-16 22:15:00|1992.7|1990.7|1992.5|1990.5|1992.7|1990.7|1992.5|1990.5|0
1660688400000|2022-08-16 22:20:00|1992.6|1990.6|1992.6|1990.6|1992.6|1990.6|1992.5|1990.5|0
1660688700000|2022-08-16 22:25:00|1992.5|1990.5|1992.6|1990.6|1992.6|1990.6|1992.5|1990.5|0
1660689000000|2022-08-16 22:30:00|1992.4|1990.4|1992.3|1990.3|1992.4|1990.4|1992.3|1990.3|0
1660689300000|2022-08-16 22:35:00|1992.2|1990.2|1992.4|1990.4|1992.4|1990.4|1992.2|1990.2|0
1660689600000|2022-08-16 22:40:00|1992.5|1990.5|1992.7|1990.7|1992.9|1990.9|1992.5|1990.5|0
1660689900000|2022-08-16 22:45:00|1992.6|1990.6|1992.7|1990.7|1992.9|1990.9|1992.5|1990.5|0
1660690200000|2022-08-16 22:50:00|1992.8|1990.8|1992.9|1990.9|1992.9|1990.9|1992.7|1990.7|0
1660690500000|2022-08-16 22:55:00|1993|1991|1992.7|1990.7|1993|1991|1992.7|1990.7|0
1660690800000|2022-08-16 23:00:00|1992.9|1990.9|1992.4|1990.4|1992.9|1990.9|1992.4|1990.4|0
1660691100000|2022-08-16 23:05:00|1992.2|1990.2|1992.1|1990.1|1992.2|1990.2|1992|1990|0
1660691400000|2022-08-16 23:10:00|1992.2|1990.2|1992.3|1990.3|1992.3|1990.3|1992.2|1990.2|0
1660691700000|2022-08-16 23:15:00|1992.2|1990.2|1992.1|1990.1|1992.4|1990.4|1992.1|1990.1|0
1660692000000|2022-08-16 23:20:00|1992.2|1990.2|1992.1|1990.1|1992.4|1990.4|1992|1990|0
1660692300000|2022-08-16 23:25:00|1991.9|1989.9|1991.7|1989.7|1992.2|1990.2|1991.7|1989.7|0
1660692600000|2022-08-16 23:30:00|1992|1990|1991.7|1989.7|1992.1|1990.1|1991.3|1989.3|0
1660692900000|2022-08-16 23:35:00|1991.6|1989.6|1993.1|1991.1|1993.1|1991.1|1991.6|1989.6|0
1660693200000|2022-08-16 23:40:00|1993.4|1991.4|1992.2|1990.2|1993.4|1991.4|1992|1990|0
1660693500000|2022-08-16 23:45:00|1992.3|1990.3|1990.4|1989.2|1992.6|1990.6|1990.4|1989.2|718
1660693800000|2022-08-16 23:50:00|1990.9|1989.7|1991.4|1990.2|1991.9|1990.7|1989.4|1988.2|880
1660694100000|2022-08-16 23:55:00|1991.1|1989.9|1991.4|1990.2|1993.4|1992.2|1990.9|1989.7|1244
1660694400000|2022-08-17 00:00:00|1991.2|1990.4|1993.2|1992.4|1995.2|1994.4|1990.2|1989.4|2698
1660694700000|2022-08-17 00:05:00|1993.7|1992.9|1994.2|1993.4|1995.7|1994.9|1992.2|1991.4|1717
1660695000000|2022-08-17 00:10:00|1994.7|1993.9|1997.2|1996.4|1997.2|1996.4|1993.7|1992.9|1465
1660695300000|2022-08-17 00:15:00|1997.7|1996.9|2000.2|1999.4|2000.2|1999.4|1997.2|1996.4|1743
1660695600000|2022-08-17 00:20:00|2000.7|1999.9|2001.7|2000.9|2002.2|2001.4|2000.2|1999.4|1537
1660695900000|2022-08-17 00:25:00|2002.2|2001.4|1999.7|1998.9|2002.2|2001.4|1999.7|1998.9|938
1660696200000|2022-08-17 00:30:00|2000.2|1999.4|2001.7|2000.9|2002.2|2001.4|1998.7|1997.9|1401
1660696500000|2022-08-17 00:35:00|2002.2|2001.4|2001.7|2000.9|2004.2|2003.4|2001.7|2000.9|1466
1660696800000|2022-08-17 00:40:00|2001.2|2000.4|2000.7|1999.9|2002.2|2001.4|2000.7|1999.9|911
1660697100000|2022-08-17 00:45:00|2000.2|1999.4|2000.7|1999.9|2001.7|2000.9|1999.7|1998.9|1285
1660697400000|2022-08-17 00:50:00|2001.2|2000.4|2001.9|2001.1|2002.2|2001.4|2001.2|2000.4|1033
1660697700000|2022-08-17 00:55:00|2002.2|2001.4|2002.2|2001.4|2003.2|2002.4|2001.7|2000.9|752
1660698000000|2022-08-17 01:00:00|2001.7|2000.9|2000.2|1999.4|2001.7|2000.9|2000.2|1999.4|650
1660698300000|2022-08-17 01:05:00|2000.4|1999.6|2000.2|1999.4|2000.7|1999.9|1999.2|1998.4|805
1660698600000|2022-08-17 01:10:00|2000.7|1999.9|2000.2|1999.4|2001.2|2000.4|2000.2|1999.4|269
1660698900000|2022-08-17 01:15:00|2000.7|1999.9|1999.2|1998.4|2001.2|2000.4|1998.9|1998.1|386
1660699200000|2022-08-17 01:20:00|1998.7|1997.9|1998.2|1997.4|1999.2|1998.4|1998.2|1997.4|174
1660699500000|2022-08-17 01:25:00|1998.7|1997.9|1998.2|1997.4|1998.7|1997.9|1997.7|1996.9|223
1660699800000|2022-08-17 01:30:00|1998.7|1997.9|2000.2|1999.4|2000.2|1999.4|1998.7|1997.9|271
1660700100000|2022-08-17 01:35:00|1999.7|1998.9|1998.7|1997.9|1999.7|1998.9|1997.7|1996.9|427
1660700400000|2022-08-17 01:40:00|1998.2|1997.4|1997.9|1997.1|1999.2|1998.4|1997.7|1996.9|218
1660700700000|2022-08-17 01:45:00|1997.7|1996.9|1998.2|1997.4|1999.2|1998.4|1997.7|1996.9|243
1660701000000|2022-08-17 01:50:00|1998.7|1997.9|1998.7|1997.9|1999.2|1998.4|1998.2|1997.4|412
1660701300000|2022-08-17 01:55:00|1998.2|1997.4|1998.7|1997.9|1998.7|1997.9|1998.2|1997.4|293
1660701600000|2022-08-17 02:00:00|1998.4|1997.6|1999.7|1998.9|2000.2|1999.4|1998.4|1997.6|853
1660701900000|2022-08-17 02:05:00|2000.2|1999.4|1996.2|1995.4|2000.2|1999.4|1994.7|1993.9|1461
1660702200000|2022-08-17 02:10:00|1996.7|1995.9|1997.7|1996.9|1998.2|1997.4|1996.2|1995.4|439
1660702500000|2022-08-17 02:15:00|1998.2|1997.4|1997.7|1996.9|1998.2|1997.4|1997.2|1996.4|228
1660702800000|2022-08-17 02:20:00|1997.4|1996.6|1997.2|1996.4|1997.7|1996.9|1997.2|1996.4|129
1660703100000|2022-08-17 02:25:00|1997.7|1996.9|1998.2|1997.4|1998.2|1997.4|1997.2|1996.4|219
1660703400000|2022-08-17 02:30:00|1998.7|1997.9|1998.7|1997.9|1998.7|1997.9|1997.7|1996.9|234
1660703700000|2022-08-17 02:35:00|1998.9|1998.1|1999.2|1998.4|1999.7|1998.9|1998.7|1997.9|161
1660704000000|2022-08-17 02:40:00|1999.7|1998.9|1999.2|1998.4|1999.7|1998.9|1999.2|1998.4|105
1660704300000|2022-08-17 02:45:00|1999.7|1998.9|1999.7|1998.9|1999.7|1998.9|1999.7|1998.9|44
1660704600000|2022-08-17 02:50:00|1999.2|1998.4|2000.2|1999.4|2000.2|1999.4|1999.2|1998.4|119
1660704900000|2022-08-17 02:55:00|1999.7|1998.9|2000.2|1999.4|2000.2|1999.4|1999.7|1998.9|97
1660705200000|2022-08-17 03:00:00|2000.7|1999.9|2000.2|1999.4|2000.7|1999.9|2000.2|1999.4|124
1660705500000|2022-08-17 03:05:00|1999.7|1998.9|1999.7|1998.9|2000.2|1999.4|1999.7|1998.9|120
1660705800000|2022-08-17 03:10:00|2000.2|1999.4|1999.7|1998.9|2000.2|1999.4|1999.7|1998.9|80
1660706100000|2022-08-17 03:15:00|||||||||41
1660706400000|2022-08-17 03:20:00|2000.2|1999.4|1999.7|1998.9|2000.2|1999.4|1999.7|1998.9|81
1660706700000|2022-08-17 03:25:00|2000.2|1999.4|1999.7|1998.9|2000.2|1999.4|1999.2|1998.4|252
1660707000000|2022-08-17 03:30:00|2000.2|1999.4|2000.2|1999.4|2000.2|1999.4|1999.2|1998.4|327
1660707300000|2022-08-17 03:35:00|1999.7|1998.9|2000.7|1999.9|2001.2|2000.4|1999.7|1998.9|418
1660707600000|2022-08-17 03:40:00|2001.2|2000.4|2000.7|1999.9|2001.2|2000.4|2000.7|1999.9|201
1660707900000|2022-08-17 03:45:00|2000.2|1999.4|2000.7|1999.9|2001.2|2000.4|2000.2|1999.4|221
1660708200000|2022-08-17 03:50:00|2001.2|2000.4|2001.7|2000.9|2001.7|2000.9|2000.7|1999.9|296
1660708500000|2022-08-17 03:55:00|2002.2|2001.4|2002.2|2001.4|2002.2|2001.4|2001.7|2000.9|456
1660708800000|2022-08-17 04:00:00|2002.7|2001.9|2002.7|2001.9|2002.7|2001.9|2002.2|2001.4|361
1660709100000|2022-08-17 04:05:00|2003.2|2002.4|2003.2|2002.4|2003.2|2002.4|2002.7|2001.9|413
1660709400000|2022-08-17 04:10:00|2003.7|2002.9|2003.2|2002.4|2004.2|2003.4|2003.2|2002.4|628
1660709700000|2022-08-17 04:15:00|2002.7|2001.9|2003.2|2002.4|2003.2|2002.4|2002.7|2001.9|329
1660710000000|2022-08-17 04:20:00|2002.7|2001.9|2003.2|2002.4|2003.2|2002.4|2002.7|2001.9|374
1660710300000|2022-08-17 04:25:00|||||||||29
1660710600000|2022-08-17 04:30:00|2003.7|2002.9|2004.7|2003.9|2004.7|2003.9|2003.7|2002.9|667
1660710900000|2022-08-17 04:35:00|2004.2|2003.4|2004.7|2003.9|2004.7|2003.9|2004.2|2003.4|637
1660711200000|2022-08-17 04:40:00|2004.2|2003.4|2005.2|2004.4|2005.2|2004.4|2004.2|2003.4|281
1660711500000|2022-08-17 04:45:00|2004.7|2003.9|2005.2|2004.4|2005.2|2004.4|2004.7|2003.9|372
1660711800000|2022-08-17 04:50:00|||||||||273
1660712100000|2022-08-17 04:55:00|||||||||229
1660712400000|2022-08-17 05:00:00|2005.7|2004.9|2005.7|2004.9|2005.7|2004.9|2005.2|2004.4|702
1660712700000|2022-08-17 05:05:00|2006.2|2005.4|2005.2|2004.4|2006.2|2005.4|2005.2|2004.4|683
1660713000000|2022-08-17 05:10:00|2005.7|2004.9|2005.7|2004.9|2006.2|2005.4|2005.7|2004.9|387
1660713300000|2022-08-17 05:15:00|||||||||57
1660713600000|2022-08-17 05:20:00|2005.2|2004.4|2006.2|2005.4|2006.2|2005.4|2005.2|2004.4|900
1660713900000|2022-08-17 05:25:00|2005.7|2004.9|2006.2|2005.4|2006.2|2005.4|2005.7|2004.9|359
1660714200000|2022-08-17 05:30:00|2005.7|2004.9|2005.7|2004.9|2005.7|2004.9|2005.7|2004.9|118
1660714500000|2022-08-17 05:35:00|2006.2|2005.4|2006.2|2005.4|2006.2|2005.4|2005.7|2004.9|806
1660714800000|2022-08-17 05:40:00|2005.7|2004.9|2005.7|2004.9|2006.2|2005.4|2005.7|2004.9|401
1660715100000|2022-08-17 05:45:00|2005.2|2004.4|2005.7|2004.9|2005.7|2004.9|2005.2|2004.4|420
1660715400000|2022-08-17 05:50:00|2005.2|2004.4|2005.7|2004.9|2005.7|2004.9|2005.2|2004.4|275
1660715700000|2022-08-17 05:55:00|2006.2|2005.4|2007.2|2006.4|2007.2|2006.4|2005.7|2004.9|2021
1660716000000|2022-08-17 06:00:00|2006.7|2005.9|2008.2|2007.4|2008.2|2007.4|2006.7|2005.9|2480
1660716300000|2022-08-17 06:05:00|2008.7|2007.9|2008.6|2006.6|2009.2|2007.9|2008.2|2006.6|844
1660716600000|2022-08-17 06:10:00|2008.4|2006.4|2007.4|2005.4|2008.4|2006.4|2007|2005|44
1660716900000|2022-08-17 06:15:00|2007.3|2005.3|2007.6|2005.6|2008|2006|2007.1|2005.1|730
1660717200000|2022-08-17 06:20:00|2007.5|2005.5|2007.3|2005.3|2007.9|2005.9|2007.3|2005.3|0
1660717500000|2022-08-17 06:25:00|2007.4|2005.4|2006.8|2004.8|2007.7|2005.7|2006.8|2004.8|0
1660717800000|2022-08-17 06:30:00|2007|2005|2006.2|2004.2|2007|2005|2005.9|2003.9|0
1660718100000|2022-08-17 06:35:00|2006|2004|2005.2|2003.2|2006|2004|2004.9|2002.9|0
1660718400000|2022-08-17 06:40:00|2005.3|2003.3|2005.8|2003.8|2005.8|2003.8|2005|2003|0
1660718700000|2022-08-17 06:45:00|2006|2004|2005.6|2003.6|2006|2004|2005.2|2003.2|0
1660719000000|2022-08-17 06:50:00|2005.5|2003.5|2005.5|2003.5|2005.8|2003.8|2005.5|2003.5|0
1660719300000|2022-08-17 06:55:00|2005.8|2003.8|2005.9|2003.9|2006.1|2004.1|2005.5|2003.5|0
1660719600000|2022-08-17 07:00:00|2006|2004|2005.7|2003.7|2006.4|2004.4|2005.1|2003.1|0
1660719900000|2022-08-17 07:05:00|2005.6|2003.6|2005.2|2003.2|2005.6|2003.6|2004.7|2002.7|0
1660720200000|2022-08-17 07:10:00|2005.1|2003.1|2005|2003|2005.6|2003.6|2004.4|2002.4|0
1660720500000|2022-08-17 07:15:00|2004.7|2002.7|2005.1|2003.1|2005.6|2003.6|2004.7|2002.7|0
1660720800000|2022-08-17 07:20:00|2005|2003|2006.2|2004.2|2006.7|2004.7|2004.9|2002.9|0
1660721100000|2022-08-17 07:25:00|2006.3|2004.3|2006.9|2004.9|2007.2|2005.2|2006.2|2004.2|0
1660721400000|2022-08-17 07:30:00|2006.8|2004.8|2007.9|2006.7|2008.4|2007.2|2006.8|2004.8|383
1660721700000|2022-08-17 07:35:00|2008.4|2007.2|2007.4|2006.2|2008.4|2007.2|2007.4|2006.2|119
1660722000000|2022-08-17 07:40:00|2006.9|2005.7|2005.9|2004.7|2007.4|2006.2|2005.9|2004.7|450
1660722300000|2022-08-17 07:45:00|2005.6|2004.4|2005.4|2004.2|2005.9|2004.7|2005.4|2004.2|84
1660722600000|2022-08-17 07:50:00|2005.1|2003.9|2005.9|2004.7|2006.4|2005.2|2004.9|2003.7|74
1660722900000|2022-08-17 07:55:00|2005.4|2004.2|2005.4|2004.2|2005.9|2004.7|2005.4|2004.2|34
1660723200000|2022-08-17 08:00:00|2005.1|2003.9|2004.9|2003.7|2005.4|2004.2|2004.4|2003.2|220
1660723500000|2022-08-17 08:05:00|2004.4|2003.2|2004.9|2003.7|2004.9|2003.7|2004.4|2003.2|59
1660723800000|2022-08-17 08:10:00|2004.4|2003.2|2005.4|2004.2|2005.4|2004.2|2003.9|2002.7|123
1660724100000|2022-08-17 08:15:00|2004.9|2003.7|2004.9|2003.7|2005.4|2004.2|2004.9|2003.7|93
1660724400000|2022-08-17 08:20:00|2004.6|2003.4|2004.9|2003.7|2004.9|2003.7|2003.9|2002.7|149
1660724700000|2022-08-17 08:25:00|2004.4|2003.2|2004.9|2003.7|2004.9|2003.7|2004.4|2003.2|151
1660725000000|2022-08-17 08:30:00|2004.6|2003.4|2003.9|2002.7|2004.6|2003.4|2003.9|2002.7|223
1660725300000|2022-08-17 08:35:00|2003.6|2002.4|2002.9|2001.7|2003.6|2002.4|2002.9|2001.7|88
1660725600000|2022-08-17 08:40:00|2003.4|2002.2|2003.1|2001.9|2003.4|2002.2|2002.9|2001.7|92
1660725900000|2022-08-17 08:45:00|2003.4|2002.2|2002.9|2001.7|2003.9|2002.7|2002.4|2001.2|90
1660726200000|2022-08-17 08:50:00|2003.4|2002.2|2004.9|2003.7|2004.9|2003.7|2002.9|2001.7|80
1660726500000|2022-08-17 08:55:00|2004.4|2003.2|2004.4|2003.2|2004.4|2003.2|2003.9|2002.7|179
1660726800000|2022-08-17 09:00:00|2004.1|2002.9|2004.9|2003.7|2004.9|2003.7|2003.9|2002.7|119
1660727100000|2022-08-17 09:05:00|2005.4|2004.2|2004.9|2003.7|2005.4|2004.2|2004.9|2003.7|231
1660727400000|2022-08-17 09:10:00|2004.4|2003.2|2004.4|2003.2|2004.9|2003.7|2004.4|2003.2|116
1660727700000|2022-08-17 09:15:00|2004.6|2003.4|2003.9|2002.7|2004.9|2003.7|2003.9|2002.7|73
1660728000000|2022-08-17 09:20:00|2003.4|2002.2|2003.4|2002.2|2003.4|2002.2|2002.9|2001.7|86
1660728300000|2022-08-17 09:25:00|2003.6|2002.4|2003.9|2002.7|2004.1|2002.9|2003.4|2002.2|46
1660728600000|2022-08-17 09:30:00|2003.4|2002.2|2002.9|2001.7|2003.9|2002.7|2002.9|2001.7|59
1660728900000|2022-08-17 09:35:00|2002.4|2001.2|2002.4|2001.2|2002.9|2001.7|2002.4|2001.2|97
1660729200000|2022-08-17 09:40:00|2003.4|2002.2|2003.4|2002.2|2004.4|2003.2|2003.4|2002.2|181
1660729500000|2022-08-17 09:45:00|2003.1|2001.9|2001.4|2000.2|2003.1|2001.9|2001.4|2000.2|111
1660729800000|2022-08-17 09:50:00|2001.9|2000.7|2001.1|1999.9|2001.9|2000.7|2000.9|1999.7|124
1660730100000|2022-08-17 09:55:00|2000.9|1999.7|2001.4|2000.2|2001.4|2000.2|2000.9|1999.7|21
1660730400000|2022-08-17 10:00:00|2001.1|1999.9|2000.9|1999.7|2001.1|1999.9|2000.4|1999.2|40
1660730700000|2022-08-17 10:05:00|2001.1|1999.9|2000.9|1999.7|2001.4|2000.2|2000.9|1999.7|37
1660731000000|2022-08-17 10:10:00|2000.6|1999.4|2000.4|1999.2|2000.9|1999.7|2000.4|1999.2|11
1660731300000|2022-08-17 10:15:00|2000.1|1998.9|1999.4|1998.2|2000.1|1998.9|1998.9|1997.7|45
1660731600000|2022-08-17 10:20:00|1999.9|1998.7|1999.4|1998.2|1999.9|1998.7|1998.9|1997.7|28
1660731900000|2022-08-17 10:25:00|1998.9|1997.7|1999.4|1998.2|1999.6|1998.4|1998.9|1997.7|19
1660732200000|2022-08-17 10:30:00|1999.6|1998.4|1999.9|1998.7|1999.9|1998.7|1997.9|1996.7|72
1660732500000|2022-08-17 10:35:00|1999.4|1998.2|1999.9|1998.7|1999.9|1998.7|1999.4|1998.2|60
1660732800000|2022-08-17 10:40:00|1999.4|1998.2|1999.4|1998.2|1999.9|1998.7|1998.9|1997.7|51
1660733100000|2022-08-17 10:45:00|1998.9|1997.7|1998.4|1997.2|1999.4|1998.2|1998.4|1997.2|64
1660733400000|2022-08-17 10:50:00|||||||||86
1660733700000|2022-08-17 10:55:00|1997.9|1996.7|1998.9|1997.7|1999.4|1998.2|1997.9|1996.7|89
1660734000000|2022-08-17 11:00:00|1999.1|1997.9|1997.9|1996.7|1999.4|1998.2|1997.9|1996.7|201
1660734300000|2022-08-17 11:05:00|1998.4|1997.2|1996.9|1995.7|1998.4|1997.2|1996.4|1995.2|191
1660734600000|2022-08-17 11:10:00|1997.1|1995.9|1996.9|1995.7|1997.4|1996.2|1996.6|1995.4|104
1660734900000|2022-08-17 11:15:00|1996.6|1995.4|1996.9|1995.7|1997.4|1996.2|1996.4|1995.2|187
1660735200000|2022-08-17 11:20:00|1996.4|1995.2|1997.4|1996.2|1997.4|1996.2|1996.4|1995.2|30
1660735500000|2022-08-17 11:25:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|44
1660735800000|2022-08-17 11:30:00|1996.1|1994.9|1995.9|1994.7|1996.4|1995.2|1995.4|1994.2|53
1660736100000|2022-08-17 11:35:00|1996.1|1994.9|1995.9|1994.7|1996.4|1995.2|1995.4|1994.2|96
1660736400000|2022-08-17 11:40:00|1995.6|1994.4|1996.4|1995.2|1996.4|1995.2|1995.4|1994.2|16
1660736700000|2022-08-17 11:45:00|1995.9|1994.7|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|60
1660737000000|2022-08-17 11:50:00|1996.9|1995.7|1996.9|1995.7|1997.4|1996.2|1996.4|1995.2|74
1660737300000|2022-08-17 11:55:00|1996.4|1995.2|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|45
1660737600000|2022-08-17 12:00:00|1996.4|1995.2|1996.9|1995.7|1997.4|1996.2|1996.4|1995.2|127
1660737900000|2022-08-17 12:05:00|1996.4|1995.2|1995.9|1994.7|1996.9|1995.7|1995.9|1994.7|154
1660738200000|2022-08-17 12:10:00|1996.1|1994.9|1995.9|1994.7|1996.9|1995.7|1995.9|1994.7|83
1660738500000|2022-08-17 12:15:00|1996.1|1994.9|1996.9|1995.7|1996.9|1995.7|1995.9|1994.7|27
1660738800000|2022-08-17 12:20:00|1996.4|1995.2|1995.4|1994.2|1996.9|1995.7|1995.4|1994.2|73
1660739100000|2022-08-17 12:25:00|1995.1|1993.9|1995.1|1993.9|1995.4|1994.2|1994.9|1993.7|51
1660739400000|2022-08-17 12:30:00|1994.9|1993.7|1995.9|1994.7|1996.4|1995.2|1994.4|1993.2|88
1660739700000|2022-08-17 12:35:00|1996.1|1994.9|1996.9|1995.7|1997.4|1996.2|1995.9|1994.7|64
1660740000000|2022-08-17 12:40:00|1997.1|1995.9|1996.4|1995.2|1997.4|1996.2|1996.4|1995.2|64
1660740300000|2022-08-17 12:45:00|1996.9|1995.7|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|36
1660740600000|2022-08-17 12:50:00|1996.1|1994.9|1995.4|1994.2|1996.9|1995.7|1995.1|1993.9|69
1660740900000|2022-08-17 12:55:00|1995.1|1993.9|1994.9|1993.7|1995.4|1994.2|1994.4|1993.2|74
1660741200000|2022-08-17 13:00:00|1995.1|1993.9|1994.9|1993.7|1995.1|1993.9|1994.4|1993.2|75
1660741500000|2022-08-17 13:05:00|1995.1|1993.9|1995.4|1994.2|1995.4|1994.2|1994.4|1993.2|89
1660741800000|2022-08-17 13:10:00|1995.1|1993.9|1994.4|1993.2|1995.4|1994.2|1994.4|1993.2|41
1660742100000|2022-08-17 13:15:00|1993.9|1992.7|1994.4|1993.2|1994.4|1993.2|1993.9|1992.7|49
1660742400000|2022-08-17 13:20:00|1994.1|1992.9|1994.9|1993.7|1994.9|1993.7|1993.9|1992.7|21
1660742700000|2022-08-17 13:25:00|1994.6|1993.4|1994.4|1993.2|1994.9|1993.7|1994.4|1993.2|32
1660743000000|2022-08-17 13:30:00|1994.6|1993.4|1995.4|1994.2|1996.4|1995.2|1994.4|1993.2|285
1660743300000|2022-08-17 13:35:00|1995.9|1994.7|1995.9|1994.7|1997.4|1996.2|1995.6|1994.4|281
1660743600000|2022-08-17 13:40:00|1995.6|1994.4|1995.9|1994.7|1995.9|1994.7|1993.9|1992.7|205
1660743900000|2022-08-17 13:45:00|1995.6|1994.4|1996.4|1995.2|1996.4|1995.2|1994.9|1993.7|114
1660744200000|2022-08-17 13:50:00|1996.1|1994.9|1996.4|1995.2|1996.9|1995.7|1994.9|1993.7|110
1660744500000|2022-08-17 13:55:00|1996.9|1995.7|1997.9|1996.7|1998.4|1997.2|1996.4|1995.2|167
1660744800000|2022-08-17 14:00:00|1997.4|1996.2|1997.9|1996.7|1998.4|1997.2|1996.4|1995.2|146
1660745100000|2022-08-17 14:05:00|1998.4|1997.2|1997.6|1996.4|1999.9|1998.7|1997.4|1996.2|286
1660745400000|2022-08-17 14:10:00|1997.9|1996.7|1996.4|1995.2|1998.4|1997.2|1996.4|1995.2|249
1660745700000|2022-08-17 14:15:00|1995.9|1994.7|1997.4|1996.2|1997.4|1996.2|1995.4|1994.2|129
1660746000000|2022-08-17 14:20:00|1997.9|1996.7|1996.9|1995.7|1998.4|1997.2|1996.9|1995.7|60
1660746300000|2022-08-17 14:25:00|1997.1|1995.9|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|37
1660746600000|2022-08-17 14:30:00|1996.9|1995.7|1996.9|1995.7|1997.9|1996.7|1995.9|1994.7|86
1660746900000|2022-08-17 14:35:00|1996.6|1995.4|1994.9|1993.7|1996.6|1995.4|1993.4|1992.2|132
1660747200000|2022-08-17 14:40:00|1995.4|1994.2|1995.9|1994.7|1996.4|1995.2|1994.9|1993.7|101
1660747500000|2022-08-17 14:45:00|1996.1|1994.9|1995.4|1994.2|1997.4|1996.2|1995.4|1994.2|115
1660747800000|2022-08-17 14:50:00|1994.9|1993.7|1993.9|1992.7|1995.4|1994.2|1993.9|1992.7|111
1660748100000|2022-08-17 14:55:00|1994.1|1992.9|1993.9|1992.7|1994.4|1993.2|1993.4|1992.2|80
1660748400000|2022-08-17 15:00:00|1994.4|1993.2|1994.4|1993.2|1994.9|1993.7|1993.9|1992.7|90
1660748700000|2022-08-17 15:05:00|1994.6|1993.4|1993.9|1992.7|1994.9|1993.7|1993.4|1992.2|103
1660749000000|2022-08-17 15:10:00|1993.4|1992.2|1993.4|1992.2|1994.9|1993.7|1993.4|1992.2|84
1660749300000|2022-08-17 15:15:00|1993.1|1991.9|1993.9|1992.7|1994.4|1993.2|1992.4|1991.2|127
1660749600000|2022-08-17 15:20:00|1993.6|1992.4|1993.9|1992.7|1994.4|1993.2|1993.4|1992.2|76
1660749900000|2022-08-17 15:25:00|1993.6|1992.4|1993.4|1992.2|1993.9|1992.7|1992.9|1991.7|190
1660750200000|2022-08-17 15:30:00|1993.9|1992.7|1993.4|1992.2|1994.4|1993.2|1992.9|1991.7|282
1660750500000|2022-08-17 15:35:00|1992.9|1991.7|1992.9|1991.7|1993.4|1992.2|1992.6|1991.4|151
1660750800000|2022-08-17 15:40:00|1993.1|1991.9|1992.4|1991.2|1993.4|1992.2|1991.9|1990.7|80
1660751100000|2022-08-17 15:45:00|1991.9|1990.7|1991.9|1990.7|1991.9|1990.7|1990.9|1989.7|73
1660751400000|2022-08-17 15:50:00|1992.4|1991.2|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|40
1660751700000|2022-08-17 15:55:00|1992.1|1990.9|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|28
1660752000000|2022-08-17 16:00:00|1992.1|1990.9|1993.4|1992.2|1993.4|1992.2|1991.9|1990.7|36
1660752300000|2022-08-17 16:05:00|1993.6|1992.4|1993.9|1992.7|1994.4|1993.2|1993.4|1992.2|23
1660752600000|2022-08-17 16:10:00|1993.6|1992.4|1993.4|1992.2|1993.9|1992.7|1992.9|1991.7|5
1660752900000|2022-08-17 16:15:00|1993.6|1992.4|1994.4|1993.2|1994.4|1993.2|1993.4|1992.2|43
1660753200000|2022-08-17 16:20:00|1994.9|1993.7|1995.6|1994.4|1995.6|1994.4|1994.9|1993.7|10
1660753500000|2022-08-17 16:25:00|1995.4|1994.2|1996.4|1995.2|1996.4|1995.2|1995.4|1994.2|19
1660753800000|2022-08-17 16:30:00|1996.1|1994.9|1997.4|1996.2|1997.4|1996.2|1995.9|1994.7|173
1660754100000|2022-08-17 16:35:00|1997.6|1996.4|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|64
1660754400000|2022-08-17 16:40:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|55
1660754700000|2022-08-17 16:45:00|1997.4|1996.2|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|37
1660755000000|2022-08-17 16:50:00|1997.4|1996.2|1998.4|1997.2|1998.9|1997.7|1997.4|1996.2|85
1660755300000|2022-08-17 16:55:00|1998.6|1997.4|1998.9|1997.7|1998.9|1997.7|1998.4|1997.2|23
1660755600000|2022-08-17 17:00:00|1998.4|1997.2|1997.9|1996.7|1998.9|1997.7|1996.9|1995.7|148
1660755900000|2022-08-17 17:05:00|1998.1|1996.9|1997.4|1996.2|1998.9|1997.7|1997.4|1996.2|30
1660756200000|2022-08-17 17:10:00|1997.6|1996.4|1998.4|1997.2|1998.4|1997.2|1997.4|1996.2|12
1660756500000|2022-08-17 17:15:00|1998.9|1997.7|1997.9|1996.7|1998.9|1997.7|1997.6|1996.4|18
1660756800000|2022-08-17 17:20:00|1998.4|1997.2|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|44
1660757100000|2022-08-17 17:25:00|1997.6|1996.4|1999.1|1997.9|1999.4|1998.2|1997.6|1996.4|37
1660757400000|2022-08-17 17:30:00|1998.9|1997.7|2000.4|1999.2|2000.4|1999.2|1998.9|1997.7|154
1660757700000|2022-08-17 17:35:00|2000.1|1998.9|1999.9|1998.7|2000.4|1999.2|1999.4|1998.2|47
1660758000000|2022-08-17 17:40:00|1999.6|1998.4|1999.4|1998.2|2000.4|1999.2|1999.4|1998.2|15
1660758300000|2022-08-17 17:45:00|1999.9|1998.7|1999.9|1998.7|1999.9|1998.7|1998.9|1997.7|34
1660758600000|2022-08-17 17:50:00|1999.4|1998.2|1998.9|1997.7|1999.9|1998.7|1998.9|1997.7|115
1660758900000|2022-08-17 17:55:00|1999.1|1997.9|1997.4|1996.2|1999.1|1997.9|1997.4|1996.2|112
1660759200000|2022-08-17 18:00:00|1997.6|1996.4|1998.9|1997.7|2000.9|1999.7|1996.9|1995.7|197
1660759500000|2022-08-17 18:05:00|1998.4|1997.2|2000.9|1999.7|2001.4|2000.2|1997.4|1996.2|231
1660759800000|2022-08-17 18:10:00|2001.1|1999.9|2001.9|2000.7|2001.9|2000.7|1999.9|1998.7|87
1660760100000|2022-08-17 18:15:00|2002.1|2000.9|2001.4|2000.2|2002.9|2001.7|2000.9|1999.7|78
1660760400000|2022-08-17 18:20:00|2001.6|2000.4|2001.4|2000.2|2001.9|2000.7|2000.4|1999.2|34
1660760700000|2022-08-17 18:25:00|2001.1|1999.9|2001.9|2000.7|2001.9|2000.7|1999.9|1998.7|14
1660761000000|2022-08-17 18:30:00|2001.6|2000.4|2002.9|2001.7|2002.9|2001.7|2001.4|2000.2|59
1660761300000|2022-08-17 18:35:00|2003.4|2002.2|2004.4|2003.2|2004.4|2003.2|2002.9|2001.7|80
1660761600000|2022-08-17 18:40:00|2003.9|2002.7|2001.4|2000.2|2003.9|2002.7|2001.4|2000.2|160
1660761900000|2022-08-17 18:45:00|2001.9|2000.7|2001.9|2000.7|2002.4|2001.2|2000.9|1999.7|26
1660762200000|2022-08-17 18:50:00|2001.6|2000.4|2000.9|1999.7|2001.9|2000.7|2000.4|1999.2|15
1660762500000|2022-08-17 18:55:00|2000.4|1999.2|2000.1|1998.9|2001.6|2000.4|1999.9|1998.7|20
1660762800000|2022-08-17 19:00:00|1999.9|1998.7|2000.9|1999.7|2000.9|1999.7|1999.9|1998.7|13
1660763100000|2022-08-17 19:05:00|2001.4|2000.2|1999.4|1998.2|2001.4|2000.2|1998.9|1997.7|49
1660763400000|2022-08-17 19:10:00|1998.9|1997.7|1997.4|1996.2|1998.9|1997.7|1995.6|1994.4|264
1660763700000|2022-08-17 19:15:00|1997.1|1995.9|1996.9|1995.7|1997.9|1996.7|1996.9|1995.7|30
1660764000000|2022-08-17 19:20:00|1996.4|1995.2|1997.4|1996.2|1997.6|1996.4|1995.9|1994.7|171
1660764300000|2022-08-17 19:25:00|1997.1|1995.9|1997.4|1996.2|1997.9|1996.7|1996.4|1995.2|54
1660764600000|2022-08-17 19:30:00|1997.1|1995.9|1996.4|1995.2|1997.1|1995.9|1995.9|1994.7|50
1660764900000|2022-08-17 19:35:00|1996.6|1995.4|1996.9|1995.7|1997.4|1996.2|1996.4|1995.2|47
1660765200000|2022-08-17 19:40:00|1997.1|1995.9|1996.9|1995.7|1997.1|1995.9|1996.4|1995.2|17
1660765500000|2022-08-17 19:45:00|1996.4|1995.2|1995.9|1994.7|1996.9|1995.7|1995.9|1994.7|37
1660765800000|2022-08-17 19:50:00|1996.4|1995.2|1997.6|1996.4|1997.9|1996.7|1995.4|1994.2|88
1660766100000|2022-08-17 19:55:00|1997.9|1996.7|1997.9|1996.7|1998.9|1997.7|1996.9|1995.7|180
1660766400000|2022-08-17 20:00:00|1998.1|1996.9|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|62
1660766700000|2022-08-17 20:05:00|1998.1|1996.9|1998.4|1997.2|1998.9|1997.7|1997.9|1996.7|27
1660767000000|2022-08-17 20:10:00|||||||||5
1660767300000|2022-08-17 20:15:00|1997.9|1996.7|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|10
1660767900000|2022-08-17 20:25:00|1998.1|1996.9|1998.9|1997.7|1998.9|1997.7|1998.1|1996.9|8
1660768200000|2022-08-17 20:30:00|1998.6|1997.4|1998.4|1997.2|1998.6|1997.4|1998.4|1997.2|0
1660768500000|2022-08-17 20:35:00|1998.1|1996.9|1998.4|1997.2|1998.4|1997.2|1998.1|1996.9|6
1660768800000|2022-08-17 20:40:00|1998.1|1996.9|1998.4|1997.2|1998.4|1997.2|1998.1|1996.9|10
1660769100000|2022-08-17 20:45:00|||||||||3
1660769400000|2022-08-17 20:50:00|1998.6|1997.4|1999|1997|1999|1997.4|1998.1|1996.9|24
1660769700000|2022-08-17 20:55:00|1999.1|1997.1|1999.3|1997.3|1999.5|1997.5|1998.6|1996.6|0
1660770000000|2022-08-17 21:00:00|1999.2|1997.2|1999.2|1997.2|1999.3|1997.3|1999.2|1997.2|6
1660770300000|2022-08-17 21:05:00|1999|1997|1999|1997|1999.3|1997.3|1999|1997|0
1660770600000|2022-08-17 21:10:00|1999.1|1997.1|1999|1997|1999.1|1997.1|1999|1997|0
1660770900000|2022-08-17 21:15:00|1999.1|1997.1|1999.1|1997.1|1999.1|1997.1|1999.1|1997.1|0
1660771200000|2022-08-17 21:20:00|1999|1997|1999|1997|1999.1|1997.1|1999|1997|0
1660771500000|2022-08-17 21:25:00|1999.1|1997.1|1999.1|1997.1|1999.1|1997.1|1999.1|1997.1|0
1660772100000|2022-08-17 21:35:00|1999|1997|1999|1997|1999|1997|1999|1997|0
1660772400000|2022-08-17 21:40:00|1998.9|1996.9|1998.8|1996.8|1998.9|1996.9|1998.8|1996.8|0
1660772700000|2022-08-17 21:45:00|1998.9|1996.9|1998.8|1996.8|1998.9|1996.9|1998.8|1996.8|0
1660773300000|2022-08-17 21:55:00|1998.7|1996.7|1998.8|1996.8|1998.8|1996.8|1998.7|1996.7|0
1660773600000|2022-08-17 22:00:00|1998.7|1996.7|1996.8|1994.8|1998.7|1996.7|1996.6|1994.6|0
1660773900000|2022-08-17 22:05:00|1996.9|1994.9|1996.8|1994.8|1996.9|1994.9|1996.8|1994.8|0
1660774200000|2022-08-17 22:10:00|1996.9|1994.9|1997|1995|1997|1995|1996.8|1994.8|0
1660774500000|2022-08-17 22:15:00|1996.9|1994.9|1997.1|1995.1|1997.1|1995.1|1996.9|1994.9|0
1660774800000|2022-08-17 22:20:00|1997.3|1995.3|1997.3|1995.3|1997.3|1995.3|1997.3|1995.3|0
1660775100000|2022-08-17 22:25:00|1997.5|1995.5|1997.4|1995.4|1997.5|1995.5|1997.3|1995.3|0
1660775400000|2022-08-17 22:30:00|1997.5|1995.5|1997.1|1995.1|1997.5|1995.5|1997.1|1995.1|0
1660775700000|2022-08-17 22:35:00|1996.8|1994.8|1996.6|1994.6|1996.9|1994.9|1996.6|1994.6|0
1660776000000|2022-08-17 22:40:00|1996.4|1994.4|1996.1|1994.1|1996.6|1994.6|1996.1|1994.1|0
1660776300000|2022-08-17 22:45:00|1996.2|1994.2|1995.8|1993.8|1996.2|1994.2|1995.8|1993.8|0
1660776600000|2022-08-17 22:50:00|1995.7|1993.7|1995.9|1993.9|1995.9|1993.9|1995.6|1993.6|0
1660776900000|2022-08-17 22:55:00|1995.8|1993.8|1995.7|1993.7|1995.9|1993.9|1995.7|1993.7|0
1660777200000|2022-08-17 23:00:00|1995.6|1993.6|1995.5|1993.5|1995.6|1993.6|1995.4|1993.4|0
1660777500000|2022-08-17 23:05:00|1995.2|1993.2|1994.9|1992.9|1995.2|1993.2|1994.9|1992.9|0
1660777800000|2022-08-17 23:10:00|1995.2|1993.2|1995.2|1993.2|1995.2|1993.2|1994.9|1992.9|0
1660778100000|2022-08-17 23:15:00|1995.1|1993.1|1993.6|1991.6|1995.2|1993.2|1993.4|1991.4|0
1660778400000|2022-08-17 23:20:00|1993.8|1991.8|1993.8|1991.8|1994.4|1992.4|1993.6|1991.6|0
1660778700000|2022-08-17 23:25:00|1993.9|1991.9|1993.8|1991.8|1994.1|1992.1|1993.6|1991.6|0
1660779000000|2022-08-17 23:30:00|1993.9|1991.9|1993.4|1991.4|1994.5|1992.5|1993.3|1991.3|0
1660779300000|2022-08-17 23:35:00|1993.3|1991.3|1993.6|1991.6|1994.2|1992.2|1993.3|1991.3|0
1660779600000|2022-08-17 23:40:00|1993.5|1991.5|1993.2|1991.2|1993.5|1991.5|1992.8|1990.8|0
1660779900000|2022-08-17 23:45:00|1993.1|1991.1|1995.4|1994.2|1998.4|1997.2|1993.1|1991.1|1421
1660780200000|2022-08-17 23:50:00|1994.9|1993.7|1993.4|1992.2|1994.9|1993.7|1992.9|1991.7|541
1660780500000|2022-08-17 23:55:00|1993.9|1992.7|1992.9|1991.7|1993.9|1992.7|1991.9|1990.7|669
1660780800000|2022-08-18 00:00:00|1992.7|1991.9|1988.2|1987.4|1994.7|1993.9|1988.2|1987.4|1937
1660781100000|2022-08-18 00:05:00|1988.7|1987.9|1989.7|1988.9|1991.2|1990.4|1988.7|1987.9|879
1660781400000|2022-08-18 00:10:00|1990.2|1989.4|1990.2|1989.4|1990.7|1989.9|1989.7|1988.9|927
1660781700000|2022-08-18 00:15:00|1990.7|1989.9|1993.7|1992.9|1995.2|1994.4|1990.2|1989.4|875
1660782000000|2022-08-18 00:20:00|1993.2|1992.4|1991.7|1990.9|1994.2|1993.4|1991.2|1990.4|735
1660782300000|2022-08-18 00:25:00|1991.4|1990.6|1990.2|1989.4|1991.7|1990.9|1990.2|1989.4|502
1660782600000|2022-08-18 00:30:00|1990.4|1989.6|1986.7|1985.9|1990.4|1989.6|1986.2|1985.4|1306
1660782900000|2022-08-18 00:35:00|1986.4|1985.6|1987.2|1986.4|1987.7|1986.9|1985.2|1984.4|1089
1660783200000|2022-08-18 00:40:00|1987.4|1986.6|1987.2|1986.4|1988.7|1987.9|1986.2|1985.4|714
1660783500000|2022-08-18 00:45:00|1987.7|1986.9|1987.2|1986.4|1988.7|1987.9|1986.7|1985.9|563
1660783800000|2022-08-18 00:50:00|1987.7|1986.9|1989.2|1988.4|1989.2|1988.4|1987.7|1986.9|346
1660784100000|2022-08-18 00:55:00|1989.7|1988.9|1988.7|1987.9|1989.7|1988.9|1988.2|1987.4|477
1660784400000|2022-08-18 01:00:00|1988.2|1987.4|1990.7|1989.9|1990.9|1990.1|1987.7|1986.9|458
1660784700000|2022-08-18 01:05:00|1991.2|1990.4|1989.2|1988.4|1991.2|1990.4|1989.2|1988.4|402
1660785000000|2022-08-18 01:10:00|1988.7|1987.9|1989.7|1988.9|1990.2|1989.4|1988.7|1987.9|285
1660785300000|2022-08-18 01:15:00|1990.2|1989.4|1991.2|1990.4|1991.2|1990.4|1989.7|1988.9|590
1660785600000|2022-08-18 01:20:00|1990.7|1989.9|1990.7|1989.9|1990.9|1990.1|1989.7|1988.9|473
1660785900000|2022-08-18 01:25:00|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|1990.7|1989.9|321
1660786200000|2022-08-18 01:30:00|1991.7|1990.9|1992.2|1991.4|1992.7|1991.9|1991.2|1990.4|629
1660786500000|2022-08-18 01:35:00|1991.7|1990.9|1991.7|1990.9|1992.2|1991.4|1991.2|1990.4|325
1660786800000|2022-08-18 01:40:00|1991.2|1990.4|1992.2|1991.4|1992.2|1991.4|1990.7|1989.9|391
1660787100000|2022-08-18 01:45:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1990.7|1989.9|331
1660787400000|2022-08-18 01:50:00|1990.7|1989.9|1990.2|1989.4|1990.7|1989.9|1989.7|1988.9|352
1660787700000|2022-08-18 01:55:00|1989.7|1988.9|1990.2|1989.4|1990.7|1989.9|1989.7|1988.9|326
1660788000000|2022-08-18 02:00:00|1989.9|1989.1|1992.2|1991.4|1992.7|1991.9|1989.9|1989.1|220
1660788300000|2022-08-18 02:05:00|1991.7|1990.9|1994.2|1993.4|1994.2|1993.4|1991.2|1990.4|501
1660788600000|2022-08-18 02:10:00|1993.7|1992.9|1993.7|1992.9|1993.7|1992.9|1993.2|1992.4|224
1660788900000|2022-08-18 02:15:00|1993.2|1992.4|1992.7|1991.9|1993.2|1992.4|1992.7|1991.9|229
1660789200000|2022-08-18 02:20:00|1992.2|1991.4|1992.2|1991.4|1992.7|1991.9|1991.7|1990.9|223
1660789500000|2022-08-18 02:25:00|1992.7|1991.9|1992.7|1991.9|1993.2|1992.4|1992.2|1991.4|178
1660789800000|2022-08-18 02:30:00|1992.2|1991.4|1992.7|1991.9|1992.7|1991.9|1991.7|1990.9|138
1660790100000|2022-08-18 02:35:00|1992.2|1991.4|1992.7|1991.9|1992.7|1991.9|1992.2|1991.4|87
1660790400000|2022-08-18 02:40:00|1993.2|1992.4|1992.7|1991.9|1993.2|1992.4|1992.2|1991.4|149
1660790700000|2022-08-18 02:45:00|1993.2|1992.4|1993.2|1992.4|1993.2|1992.4|1993.2|1992.4|63
1660791000000|2022-08-18 02:50:00|1992.7|1991.9|1992.7|1991.9|1992.7|1991.9|1992.7|1991.9|98
1660791300000|2022-08-18 02:55:00|1992.2|1991.4|1992.2|1991.4|1992.2|1991.4|1992.2|1991.4|40
1660791600000|2022-08-18 03:00:00|1992.7|1991.9|1992.7|1991.9|1993.2|1992.4|1992.7|1991.9|74
1660791900000|2022-08-18 03:05:00|1992.2|1991.4|1993.2|1992.4|1993.2|1992.4|1992.2|1991.4|65
1660792200000|2022-08-18 03:10:00|1992.7|1991.9|1992.7|1991.9|1993.2|1992.4|1992.7|1991.9|88
1660792500000|2022-08-18 03:15:00|1993.2|1992.4|1992.7|1991.9|1993.2|1992.4|1992.7|1991.9|97
1660792800000|2022-08-18 03:20:00|1992.2|1991.4|1993.2|1992.4|1993.2|1992.4|1992.2|1991.4|81
1660793100000|2022-08-18 03:25:00|1992.7|1991.9|1992.2|1991.4|1993.2|1992.4|1992.2|1991.4|197
1660793400000|2022-08-18 03:30:00|1991.7|1990.9|1992.2|1991.4|1992.2|1991.4|1991.2|1990.4|483
1660793700000|2022-08-18 03:35:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1991.2|1990.4|388
1660794000000|2022-08-18 03:40:00|1991.7|1990.9|1991.7|1990.9|1992.2|1991.4|1991.7|1990.9|304
1660794300000|2022-08-18 03:45:00|1992.2|1991.4|1992.2|1991.4|1992.7|1991.9|1991.7|1990.9|199
1660794600000|2022-08-18 03:50:00|1991.7|1990.9|1991.7|1990.9|1992.2|1991.4|1991.7|1990.9|318
1660794900000|2022-08-18 03:55:00|||||||||37
1660795200000|2022-08-18 04:00:00|1991.2|1990.4|1990.7|1989.9|1991.2|1990.4|1990.7|1989.9|471
1660795500000|2022-08-18 04:05:00|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|1990.7|1989.9|109
1660795800000|2022-08-18 04:10:00|1991.7|1990.9|1991.7|1990.9|1991.7|1990.9|1990.7|1989.9|601
1660796100000|2022-08-18 04:15:00|1991.9|1991.1|1992.2|1991.4|1992.7|1991.9|1991.7|1990.9|535
1660796400000|2022-08-18 04:20:00|||||||||15
1660796700000|2022-08-18 04:25:00|1992.7|1991.9|1992.2|1991.4|1992.7|1991.9|1992.2|1991.4|157
1660797000000|2022-08-18 04:30:00|1991.7|1990.9|1991.7|1990.9|1992.2|1991.4|1991.7|1990.9|187
1660797300000|2022-08-18 04:35:00|1991.2|1990.4|1991.2|1990.4|1991.7|1990.9|1991.2|1990.4|467
1660797600000|2022-08-18 04:40:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1991.2|1990.4|258
1660797900000|2022-08-18 04:45:00|||||||||58
1660798200000|2022-08-18 04:50:00|||||||||60
1660798500000|2022-08-18 04:55:00|1990.7|1989.9|1990.2|1989.4|1990.7|1989.9|1990.2|1989.4|588
1660798800000|2022-08-18 05:00:00|1990.7|1989.9|1990.2|1989.4|1990.7|1989.9|1990.2|1989.4|489
1660799100000|2022-08-18 05:05:00|1989.7|1988.9|1990.7|1989.9|1990.7|1989.9|1989.7|1988.9|557
1660799400000|2022-08-18 05:10:00|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|357
1660799700000|2022-08-18 05:15:00|||||||||55
1660800000000|2022-08-18 05:20:00|||||||||87
1660800300000|2022-08-18 05:25:00|1991.7|1990.9|1992.2|1991.4|1992.2|1991.4|1991.7|1990.9|656
1660800600000|2022-08-18 05:30:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1991.2|1990.4|294
1660800900000|2022-08-18 05:35:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1990.7|1989.9|360
1660801200000|2022-08-18 05:40:00|1991.7|1990.9|1991.7|1990.9|1991.7|1990.9|1991.2|1990.4|463
1660801500000|2022-08-18 05:45:00|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|160
1660801800000|2022-08-18 05:50:00|1991.7|1990.9|1990.7|1989.9|1992.2|1991.4|1990.2|1989.4|1130
1660802100000|2022-08-18 05:55:00|1990.9|1990.1|1990.2|1989.4|1991.2|1990.4|1990.2|1989.4|2427
1660802400000|2022-08-18 06:00:00|1990.7|1989.9|1989.7|1988.9|1990.7|1989.9|1987.7|1986.9|2600
1660802700000|2022-08-18 06:05:00|1989.2|1988.4|1990.8|1988.8|1990.8|1988.9|1988.7|1987.9|654
1660803000000|2022-08-18 06:10:00|1990.6|1988.6|1991.6|1989.6|1991.6|1989.6|1990.6|1988.6|1
1660803300000|2022-08-18 06:15:00|1991.8|1989.8|1992.1|1990.1|1992.1|1990.1|1991.4|1989.4|473
1660803600000|2022-08-18 06:20:00|1991.9|1989.9|1991.3|1989.3|1991.9|1989.9|1991.3|1989.3|0
1660803900000|2022-08-18 06:25:00|1991.2|1989.2|1991.2|1989.2|1991.4|1989.4|1990.2|1988.2|0
1660804200000|2022-08-18 06:30:00|1991|1989|1990|1988|1991|1989|1989.7|1987.7|0
1660804500000|2022-08-18 06:35:00|1989.8|1987.8|1989.7|1987.7|1990.4|1988.4|1989.7|1987.7|0
1660804800000|2022-08-18 06:40:00|1989.8|1987.8|1989.9|1987.9|1990.1|1988.1|1989.4|1987.4|0
1660805100000|2022-08-18 06:45:00|1990.1|1988.1|1989.7|1987.7|1990.1|1988.1|1989.5|1987.5|0
1660805400000|2022-08-18 06:50:00|1989.9|1987.9|1989|1987|1990.1|1988.1|1989|1987|0
1660805700000|2022-08-18 06:55:00|1988.8|1986.8|1988.7|1986.7|1989.1|1987.1|1988.1|1986.1|0
1660806000000|2022-08-18 07:00:00|1989|1987|1988.8|1986.8|1989.4|1987.4|1988.2|1986.2|0
1660806300000|2022-08-18 07:05:00|1988.9|1986.9|1989.6|1987.6|1990|1988|1988.1|1986.1|0
1660806600000|2022-08-18 07:10:00|1989.9|1987.9|1990.4|1988.4|1990.5|1988.5|1989.4|1987.4|0
1660806900000|2022-08-18 07:15:00|1990.3|1988.3|1988.1|1986.1|1990.4|1988.4|1988.1|1986.1|0
1660807200000|2022-08-18 07:20:00|1988.3|1986.3|1989.2|1987.2|1989.5|1987.5|1987.8|1985.8|0
1660807500000|2022-08-18 07:25:00|1989|1987|1989.5|1987.5|1990.2|1988.2|1988.9|1986.9|0
1660807800000|2022-08-18 07:30:00|1989.6|1987.6|1990.4|1989.2|1990.9|1989.7|1988.9|1987.5|437
1660808100000|2022-08-18 07:35:00|1990.6|1989.4|1989.9|1988.7|1990.6|1989.4|1988.9|1987.7|138
1660808400000|2022-08-18 07:40:00|1989.4|1988.2|1989.4|1988.2|1990.4|1989.2|1988.9|1987.7|204
1660808700000|2022-08-18 07:45:00|1988.9|1987.7|1989.1|1987.9|1989.4|1988.2|1988.4|1987.2|119
1660809000000|2022-08-18 07:50:00|1989.4|1988.2|1988.4|1987.2|1989.4|1988.2|1988.4|1987.2|101
1660809300000|2022-08-18 07:55:00|1988.9|1987.7|1989.9|1988.7|1989.9|1988.7|1988.9|1987.7|57
1660809600000|2022-08-18 08:00:00|1989.4|1988.2|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|53
1660809900000|2022-08-18 08:05:00|1990.4|1989.2|1989.9|1988.7|1990.9|1989.7|1989.4|1988.2|93
1660810200000|2022-08-18 08:10:00|1989.6|1988.4|1989.4|1988.2|1990.1|1988.9|1988.9|1987.7|45
1660810500000|2022-08-18 08:15:00|1989.9|1988.7|1988.9|1987.7|1989.9|1988.7|1988.9|1987.7|82
1660810800000|2022-08-18 08:20:00|1988.4|1987.2|1988.9|1987.7|1988.9|1987.7|1987.9|1986.7|77
1660811100000|2022-08-18 08:25:00|1988.4|1987.2|1989.4|1988.2|1989.4|1988.2|1988.4|1987.2|73
1660811400000|2022-08-18 08:30:00|1988.9|1987.7|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|30
1660811700000|2022-08-18 08:35:00|1989.6|1988.4|1989.9|1988.7|1989.9|1988.7|1989.4|1988.2|55
1660812000000|2022-08-18 08:40:00|1990.4|1989.2|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|71
1660812300000|2022-08-18 08:45:00|1991.6|1990.4|1992.9|1991.7|1992.9|1991.7|1990.9|1989.7|349
1660812600000|2022-08-18 08:50:00|1993.4|1992.2|1992.4|1991.2|1993.4|1992.2|1992.4|1991.2|26
1660812900000|2022-08-18 08:55:00|1991.9|1990.7|1993.4|1992.2|1993.4|1992.2|1991.9|1990.7|22
1660813200000|2022-08-18 09:00:00|1992.9|1991.7|1992.4|1991.2|1992.9|1991.7|1992.4|1991.2|34
1660813500000|2022-08-18 09:05:00|1992.9|1991.7|1993.9|1992.7|1993.9|1992.7|1992.9|1991.7|33
1660813800000|2022-08-18 09:10:00|1993.6|1992.4|1992.9|1991.7|1993.9|1992.7|1992.9|1991.7|130
1660814100000|2022-08-18 09:15:00|1992.6|1991.4|1993.4|1992.2|1993.4|1992.2|1992.6|1991.4|11
1660814400000|2022-08-18 09:20:00|1993.1|1991.9|1993.4|1992.2|1993.9|1992.7|1992.9|1991.7|22
1660814700000|2022-08-18 09:25:00|1993.6|1992.4|1994.4|1993.2|1994.4|1993.2|1993.4|1992.2|20
1660815000000|2022-08-18 09:30:00|1993.9|1992.7|1995.4|1994.2|1995.4|1994.2|1993.9|1992.7|56
1660815300000|2022-08-18 09:35:00|1995.6|1994.4|1996.9|1995.7|1997.4|1996.2|1995.4|1994.2|270
1660815600000|2022-08-18 09:40:00|1996.4|1995.2|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|64
1660815900000|2022-08-18 09:45:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|107
1660816200000|2022-08-18 09:50:00|1997.6|1996.4|1998.9|1997.7|1998.9|1997.7|1997.6|1996.4|91
1660816500000|2022-08-18 09:55:00|1998.6|1997.4|1997.4|1996.2|1998.9|1997.7|1997.4|1996.2|127
1660816800000|2022-08-18 10:00:00|1997.6|1996.4|1998.9|1997.7|1998.9|1997.7|1997.4|1996.2|256
1660817100000|2022-08-18 10:05:00|1999.1|1997.9|1998.9|1997.7|1999.9|1998.7|1998.9|1997.7|80
1660817400000|2022-08-18 10:10:00|1999.1|1997.9|1997.9|1996.7|1999.4|1998.2|1997.9|1996.7|34
1660817700000|2022-08-18 10:15:00|1998.4|1997.2|1997.4|1996.2|1998.4|1997.2|1997.4|1996.2|40
1660818000000|2022-08-18 10:20:00|1996.9|1995.7|1997.4|1996.2|1997.4|1996.2|1996.9|1995.7|52
1660818300000|2022-08-18 10:25:00|1997.9|1996.7|1997.4|1996.2|1997.9|1996.7|1997.4|1996.2|57
1660818600000|2022-08-18 10:30:00|1997.6|1996.4|1997.4|1996.2|1997.9|1996.7|1997.4|1996.2|6
1660818900000|2022-08-18 10:35:00|1997.6|1996.4|1997.9|1996.7|1997.9|1996.7|1997.1|1995.9|52
1660819200000|2022-08-18 10:40:00|1997.6|1996.4|1996.9|1995.7|1997.9|1996.7|1996.9|1995.7|55
1660819500000|2022-08-18 10:45:00|1996.4|1995.2|1996.9|1995.7|1996.9|1995.7|1995.9|1994.7|29
1660819800000|2022-08-18 10:50:00|1996.6|1995.4|1996.4|1995.2|1996.6|1995.4|1995.9|1994.7|22
1660820100000|2022-08-18 10:55:00|1995.9|1994.7|1995.4|1994.2|1996.4|1995.2|1995.4|1994.2|82
1660820400000|2022-08-18 11:00:00|1995.9|1994.7|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|52
1660820700000|2022-08-18 11:05:00|1996.4|1995.2|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|25
1660821000000|2022-08-18 11:10:00|1996.6|1995.4|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|16
1660821300000|2022-08-18 11:15:00|1996.6|1995.4|1996.1|1994.9|1996.9|1995.7|1995.9|1994.7|4
1660821600000|2022-08-18 11:20:00|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|7
1660821900000|2022-08-18 11:25:00|1996.1|1994.9|1995.4|1994.2|1996.4|1995.2|1995.4|1994.2|18
1660822200000|2022-08-18 11:30:00|1994.9|1993.7|1995.9|1994.7|1996.1|1994.9|1994.9|1993.7|44
1660822500000|2022-08-18 11:35:00|1996.1|1994.9|1996.1|1994.9|1996.4|1995.2|1995.9|1994.7|21
1660822800000|2022-08-18 11:40:00|1996.4|1995.2|1996.9|1995.7|1996.9|1995.7|1996.4|1995.2|52
1660823100000|2022-08-18 11:45:00|1996.6|1995.4|1997.4|1996.2|1997.9|1996.7|1996.6|1995.4|235
1660823400000|2022-08-18 11:50:00|||||||||36
1660823700000|2022-08-18 11:55:00|1997.6|1996.4|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|62
1660824000000|2022-08-18 12:00:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1997.4|1996.2|143
1660824300000|2022-08-18 12:05:00|1998.1|1996.9|1998.1|1996.9|1998.9|1997.7|1997.9|1996.7|132
1660824600000|2022-08-18 12:10:00|1998.4|1997.2|1997.4|1996.2|1998.4|1997.2|1997.4|1996.2|109
1660824900000|2022-08-18 12:15:00|1997.9|1996.7|1996.9|1995.7|1997.9|1996.7|1996.9|1995.7|124
1660825200000|2022-08-18 12:20:00|1996.4|1995.2|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|126
1660825500000|2022-08-18 12:25:00|1996.9|1995.7|1997.1|1995.9|1997.1|1995.9|1996.6|1995.4|65
1660825800000|2022-08-18 12:30:00|1996.9|1995.7|1997.9|1996.7|1997.9|1996.7|1995.9|1994.7|146
1660826100000|2022-08-18 12:35:00|1997.4|1996.2|1997.9|1996.7|1997.9|1996.7|1996.9|1995.7|86
1660826400000|2022-08-18 12:40:00|1997.6|1996.4|1997.9|1996.7|1998.4|1997.2|1996.9|1995.7|170
1660826700000|2022-08-18 12:45:00|1997.4|1996.2|1998.4|1997.2|1998.4|1997.2|1997.4|1996.2|49
1660827000000|2022-08-18 12:50:00|1997.9|1996.7|1998.4|1997.2|1998.4|1997.2|1997.9|1996.7|45
1660827300000|2022-08-18 12:55:00|1998.1|1996.9|1998.1|1996.9|1998.4|1997.2|1997.4|1996.2|133
1660827600000|2022-08-18 13:00:00|1998.4|1997.2|1997.9|1996.7|1998.4|1997.2|1997.4|1996.2|53
1660827900000|2022-08-18 13:05:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1996.4|1995.2|110
1660828200000|2022-08-18 13:10:00|1997.1|1995.9|1996.4|1995.2|1997.4|1996.2|1996.4|1995.2|77
1660828500000|2022-08-18 13:15:00|1996.6|1995.4|1996.4|1995.2|1997.4|1996.2|1996.4|1995.2|89
1660828800000|2022-08-18 13:20:00|1996.6|1995.4|1996.4|1995.2|1996.9|1995.7|1996.4|1995.2|57
1660829100000|2022-08-18 13:25:00|1995.9|1994.7|1995.9|1994.7|1996.1|1994.9|1995.4|1994.2|143
1660829400000|2022-08-18 13:30:00|1995.6|1994.4|1992.9|1991.7|1995.6|1994.4|1992.9|1991.7|310
1660829700000|2022-08-18 13:35:00|1992.4|1991.2|1994.1|1992.9|1994.6|1993.4|1992.4|1991.2|342
1660830000000|2022-08-18 13:40:00|1993.9|1992.7|1994.9|1993.7|1994.9|1993.7|1993.9|1992.7|342
1660830300000|2022-08-18 13:45:00|1995.4|1994.2|1993.4|1992.2|1995.4|1994.2|1993.4|1992.2|292
1660830600000|2022-08-18 13:50:00|1992.9|1991.7|1993.9|1992.7|1994.4|1993.2|1992.9|1991.7|147
1660830900000|2022-08-18 13:55:00|1994.4|1993.2|1993.4|1992.2|1994.4|1993.2|1992.9|1991.7|166
1660831200000|2022-08-18 14:00:00|1993.1|1991.9|1993.9|1992.7|1993.9|1992.7|1991.9|1990.7|158
1660831500000|2022-08-18 14:05:00|1993.4|1992.2|1993.9|1992.7|1993.9|1992.7|1992.4|1991.2|97
1660831800000|2022-08-18 14:10:00|1994.4|1993.2|1993.9|1992.7|1994.4|1993.2|1992.9|1991.7|143
1660832100000|2022-08-18 14:15:00|1994.1|1992.9|1994.9|1993.7|1995.4|1994.2|1993.9|1992.7|107
1660832400000|2022-08-18 14:20:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|133
1660832700000|2022-08-18 14:25:00|1995.1|1993.9|1994.4|1993.2|1995.4|1994.2|1994.4|1993.2|129
1660833000000|2022-08-18 14:30:00|1994.9|1993.7|1994.9|1993.7|1994.9|1993.7|1993.6|1992.4|191
1660833300000|2022-08-18 14:35:00|1994.6|1993.4|1994.9|1993.7|1994.9|1993.7|1993.9|1992.7|216
1660833600000|2022-08-18 14:40:00|1995.1|1993.9|1995.4|1994.2|1995.9|1994.7|1994.9|1993.7|200
1660833900000|2022-08-18 14:45:00|1995.9|1994.7|1996.9|1995.7|1996.9|1995.7|1995.4|1994.2|91
1660834200000|2022-08-18 14:50:00|1996.4|1995.2|1996.4|1995.2|1996.4|1995.2|1995.9|1994.7|96
1660834500000|2022-08-18 14:55:00|1995.9|1994.7|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|111
1660834800000|2022-08-18 15:00:00|1996.6|1995.4|1995.4|1994.2|1996.9|1995.7|1995.4|1994.2|54
1660835100000|2022-08-18 15:05:00|1994.9|1993.7|1995.9|1994.7|1995.9|1994.7|1994.9|1993.7|125
1660835400000|2022-08-18 15:10:00|1996.1|1994.9|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|126
1660835700000|2022-08-18 15:15:00|1996.1|1994.9|1996.4|1995.2|1996.9|1995.7|1995.9|1994.7|132
1660836000000|2022-08-18 15:20:00|1996.9|1995.7|1997.9|1996.7|1997.9|1996.7|1996.4|1995.2|114
1660836300000|2022-08-18 15:25:00|1997.6|1996.4|1997.9|1996.7|1997.9|1996.7|1996.9|1995.7|78
1660836600000|2022-08-18 15:30:00|1997.4|1996.2|1998.4|1997.2|1998.9|1997.7|1997.4|1996.2|196
1660836900000|2022-08-18 15:35:00|1997.9|1996.7|1999.1|1997.9|1999.4|1998.2|1997.9|1996.7|137
1660837200000|2022-08-18 15:40:00|1998.9|1997.7|1998.9|1997.7|1999.9|1998.7|1998.9|1997.7|64
1660837500000|2022-08-18 15:45:00|1999.4|1998.2|1999.4|1998.2|1999.9|1998.7|1998.9|1997.7|80
1660837800000|2022-08-18 15:50:00|1999.9|1998.7|1999.9|1998.7|2000.4|1999.2|1999.4|1998.2|131
1660838100000|2022-08-18 15:55:00|1999.6|1998.4|1999.4|1998.2|2000.4|1999.2|1999.4|1998.2|68
1660838400000|2022-08-18 16:00:00|1999.1|1997.9|1999.9|1998.7|1999.9|1998.7|1999.1|1997.9|77
1660838700000|2022-08-18 16:05:00|2000.1|1998.9|1999.4|1998.2|2000.1|1998.9|1999.4|1998.2|73
1660839000000|2022-08-18 16:10:00|1999.6|1998.4|1999.4|1998.2|1999.9|1998.7|1998.9|1997.7|51
1660839300000|2022-08-18 16:15:00|1999.9|1998.7|1998.9|1997.7|1999.9|1998.7|1998.9|1997.7|109
1660839600000|2022-08-18 16:20:00|1999.4|1998.2|1997.4|1996.2|1999.4|1998.2|1997.4|1996.2|107
1660839900000|2022-08-18 16:25:00|1997.1|1995.9|1997.4|1996.2|1997.9|1996.7|1996.9|1995.7|94
1660840200000|2022-08-18 16:30:00|1996.9|1995.7|1997.9|1996.7|1997.9|1996.7|1996.9|1995.7|65
1660840500000|2022-08-18 16:35:00|1997.6|1996.4|1997.4|1996.2|1997.6|1996.4|1996.9|1995.7|52
1660840800000|2022-08-18 16:40:00|1996.9|1995.7|1995.9|1994.7|1997.4|1996.2|1995.9|1994.7|50
1660841100000|2022-08-18 16:45:00|1996.4|1995.2|1996.9|1995.7|1997.4|1996.2|1996.4|1995.2|75
1660841400000|2022-08-18 16:50:00|1997.1|1995.9|1996.9|1995.7|1997.4|1996.2|1996.6|1995.4|46
1660841700000|2022-08-18 16:55:00|1997.4|1996.2|1997.4|1996.2|1997.4|1996.2|1996.4|1995.2|113
1660842000000|2022-08-18 17:00:00|1997.9|1996.7|1997.4|1996.2|1998.4|1997.2|1996.9|1995.7|126
1660842300000|2022-08-18 17:05:00|1997.9|1996.7|1998.9|1997.7|1998.9|1997.7|1997.4|1996.2|90
1660842600000|2022-08-18 17:10:00|1999.4|1998.2|1998.9|1997.7|1999.4|1998.2|1998.4|1997.2|78
1660842900000|2022-08-18 17:15:00|1999.4|1998.2|1999.9|1998.7|1999.9|1998.7|1998.9|1997.7|64
1660843200000|2022-08-18 17:20:00|2000.1|1998.9|1999.4|1998.2|2000.4|1999.2|1999.4|1998.2|64
1660843500000|2022-08-18 17:25:00|1999.6|1998.4|2000.4|1999.2|2000.4|1999.2|1999.4|1998.2|81
1660843800000|2022-08-18 17:30:00|2000.6|1999.4|1999.9|1998.7|2000.9|1999.7|1999.4|1998.2|93
1660844100000|2022-08-18 17:35:00|2000.1|1998.9|2000.4|1999.2|2000.4|1999.2|1999.9|1998.7|29
1660844400000|2022-08-18 17:40:00|2000.9|1999.7|2000.4|1999.2|2000.9|1999.7|2000.4|1999.2|153
1660844700000|2022-08-18 17:45:00|1999.9|1998.7|1999.4|1998.2|1999.9|1998.7|1999.4|1998.2|95
1660845000000|2022-08-18 17:50:00|1999.9|1998.7|1999.9|1998.7|1999.9|1998.7|1999.4|1998.2|57
1660845300000|2022-08-18 17:55:00|1999.4|1998.2|1999.9|1998.7|1999.9|1998.7|1998.9|1997.7|76
1660845600000|2022-08-18 18:00:00|1999.4|1998.2|1999.9|1998.7|2000.4|1999.2|1999.4|1998.2|65
1660845900000|2022-08-18 18:05:00|2000.4|1999.2|2000.9|1999.7|2000.9|1999.7|2000.4|1999.2|30
1660846200000|2022-08-18 18:10:00|2001.4|2000.2|2000.9|1999.7|2001.4|2000.2|2000.4|1999.2|66
1660846500000|2022-08-18 18:15:00|2001.4|2000.2|2001.9|2000.7|2001.9|2000.7|2001.4|2000.2|42
1660846800000|2022-08-18 18:20:00|2001.4|2000.2|2001.9|2000.7|2001.9|2000.7|2000.9|1999.7|104
1660847100000|2022-08-18 18:25:00|||||||||30
1660847400000|2022-08-18 18:30:00|2001.4|2000.2|2001.9|2000.7|2001.9|2000.7|2001.4|2000.2|244
1660847700000|2022-08-18 18:35:00|2001.4|2000.2|2001.9|2000.7|2001.9|2000.7|2001.4|2000.2|158
1660848000000|2022-08-18 18:40:00|2002.4|2001.2|2002.4|2001.2|2002.4|2001.2|2001.9|2000.7|30
1660848300000|2022-08-18 18:45:00|2002.9|2001.7|2002.4|2001.2|2002.9|2001.7|2002.4|2001.2|166
1660848600000|2022-08-18 18:50:00|2002.6|2001.4|2003.4|2002.2|2003.4|2002.2|2002.4|2001.2|155
1660848900000|2022-08-18 18:55:00|2003.6|2002.4|2003.9|2002.7|2003.9|2002.7|2003.4|2002.2|54
1660849200000|2022-08-18 19:00:00|2003.4|2002.2|2003.9|2002.7|2003.9|2002.7|2003.4|2002.2|95
1660849500000|2022-08-18 19:05:00|2004.1|2002.9|2004.4|2003.2|2004.4|2003.2|2004.1|2002.9|59
1660849800000|2022-08-18 19:10:00|2003.9|2002.7|2004.9|2003.7|2004.9|2003.7|2003.9|2002.7|103
1660850100000|2022-08-18 19:15:00|2005.4|2004.2|2005.9|2004.7|2005.9|2004.7|2004.9|2003.7|126
1660850400000|2022-08-18 19:20:00|2005.4|2004.2|2005.9|2004.7|2005.9|2004.7|2005.4|2004.2|104
1660850700000|2022-08-18 19:25:00|2005.6|2004.4|2005.9|2004.7|2005.9|2004.7|2005.4|2004.2|67
1660851000000|2022-08-18 19:30:00|2006.4|2005.2|2005.9|2004.7|2006.4|2005.2|2005.4|2004.2|158
1660851300000|2022-08-18 19:35:00|2005.4|2004.2|2005.9|2004.7|2005.9|2004.7|2005.4|2004.2|87
1660851600000|2022-08-18 19:40:00|2005.4|2004.2|2005.4|2004.2|2005.4|2004.2|2004.9|2003.7|80
1660851900000|2022-08-18 19:45:00|2005.9|2004.7|2005.4|2004.2|2005.9|2004.7|2004.9|2003.7|239
1660852200000|2022-08-18 19:50:00|2004.9|2003.7|2003.9|2002.7|2004.9|2003.7|2003.9|2002.7|235
1660852500000|2022-08-18 19:55:00|2003.4|2002.2|2004.4|2003.2|2004.9|2003.7|2003.4|2002.2|260
1660852800000|2022-08-18 20:00:00|2004.6|2003.4|2004.9|2003.7|2005.1|2003.9|2004.4|2003.2|41
1660853100000|2022-08-18 20:05:00|2004.4|2003.2|2003.4|2002.2|2004.4|2003.2|2003.4|2002.2|43
1660853400000|2022-08-18 20:10:00|2002.9|2001.7|2002.9|2001.7|2002.9|2001.7|2002.6|2001.4|64
1660853700000|2022-08-18 20:15:00|2002.4|2001.2|2002.4|2001.2|2002.4|2001.2|2002.4|2001.2|24
1660854000000|2022-08-18 20:20:00|2002.6|2001.4|2002.4|2001.2|2002.9|2001.7|2002.4|2001.2|24
1660854300000|2022-08-18 20:25:00|2002.9|2001.7|2001.9|2000.7|2002.9|2001.7|2001.9|2000.7|31
1660854600000|2022-08-18 20:30:00|2002.1|2000.9|2002.4|2001.2|2002.4|2001.2|2001.9|2000.7|8
1660854900000|2022-08-18 20:35:00|2002.9|2001.7|2002.9|2001.7|2002.9|2001.7|2002.9|2001.7|10
1660855200000|2022-08-18 20:40:00|||||||||1
1660855500000|2022-08-18 20:45:00|||||||||3
1660855800000|2022-08-18 20:50:00|2002.6|2001.4|2003|2001|2003.1|2001.9|2002.6|2000.9|25
1660856100000|2022-08-18 20:55:00|2002.9|2000.9|2002.8|2000.8|2003.1|2001.1|2002.5|2000.5|0
1660856400000|2022-08-18 21:00:00|2002.9|2000.9|2002.9|2000.9|2002.9|2000.9|2002.7|2000.7|4
1660856700000|2022-08-18 21:05:00|2002.8|2000.8|2002.8|2000.8|2003|2001|2002.7|2000.7|0
1660857000000|2022-08-18 21:10:00|2002.9|2000.9|2002.9|2000.9|2002.9|2000.9|2002.9|2000.9|0
1660857300000|2022-08-18 21:15:00|2002.8|2000.8|2002.9|2000.9|2002.9|2000.9|2002.8|2000.8|0
1660857600000|2022-08-18 21:20:00|2003|2001|2002.7|2000.7|2003|2001|2002.7|2000.7|0
1660857900000|2022-08-18 21:25:00|2002.8|2000.8|2002.8|2000.8|2002.9|2000.9|2002.8|2000.8|0
1660858200000|2022-08-18 21:30:00|2002.9|2000.9|2002.8|2000.8|2002.9|2000.9|2002.8|2000.8|0
1660858800000|2022-08-18 21:40:00|2002.7|2000.7|2002.7|2000.7|2002.7|2000.7|2002.7|2000.7|0
1660859700000|2022-08-18 21:55:00|2002.6|2000.6|2002.6|2000.6|2002.7|2000.7|2002.6|2000.6|0
1660860000000|2022-08-18 22:00:00|2002.5|2000.5|2001.2|1999.2|2002.7|2000.7|2000.8|1998.8|0
1660860300000|2022-08-18 22:05:00|2001.3|1999.3|2001.4|1999.4|2001.5|1999.5|2001.3|1999.3|0
1660860600000|2022-08-18 22:10:00|2001.5|1999.5|2001.4|1999.4|2001.8|1999.8|2001.4|1999.4|0
1660861200000|2022-08-18 22:20:00|2001.6|1999.6|2001.6|1999.6|2001.6|1999.6|2001.6|1999.6|0
1660861500000|2022-08-18 22:25:00|2001.8|1999.8|2001.4|1999.4|2001.8|1999.8|2001.4|1999.4|0
1660861800000|2022-08-18 22:30:00|2001.6|1999.6|2001.7|1999.7|2001.9|1999.9|2001.4|1999.4|0
1660862100000|2022-08-18 22:35:00|2001.8|1999.8|2001.7|1999.7|2001.8|1999.8|2001.7|1999.7|0
1660862400000|2022-08-18 22:40:00|2001.8|1999.8|2002|2000|2002.1|2000.1|2001.7|1999.7|0
1660862700000|2022-08-18 22:45:00|2002.2|2000.2|2001.4|1999.4|2002.2|2000.2|2001.2|1999.2|0
1660863000000|2022-08-18 22:50:00|2001.2|1999.2|2002|2000|2002|2000|2001.1|1999.1|0
1660863300000|2022-08-18 22:55:00|2002.1|2000.1|2001.9|1999.9|2002.1|2000.1|2001.9|1999.9|0
1660863600000|2022-08-18 23:00:00|2002|2000|2000.8|1998.8|2002|2000|2000.8|1998.8|0
1660863900000|2022-08-18 23:05:00|2000.9|1998.9|2000.8|1998.8|2001.1|1999.1|2000.8|1998.8|0
1660864200000|2022-08-18 23:10:00|2000.9|1998.9|2001.1|1999.1|2001.2|1999.2|2000.9|1998.9|0
1660864500000|2022-08-18 23:15:00|2001.2|1999.2|2001.4|1999.4|2001.4|1999.4|2001.2|1999.2|0
1660864800000|2022-08-18 23:20:00|2001.3|1999.3|2001.3|1999.3|2001.5|1999.5|2001.2|1999.2|0
1660865100000|2022-08-18 23:25:00|2001.4|1999.4|2001.4|1999.4|2001.4|1999.4|2001.2|1999.2|0
1660865400000|2022-08-18 23:30:00|2001.2|1999.2|2000.6|1998.6|2001.4|1999.4|1999.7|1997.7|0
1660865700000|2022-08-18 23:35:00|2000.5|1998.5|2000.4|1998.4|2000.6|1998.6|1999.4|1997.4|0
1660866000000|2022-08-18 23:40:00|2000.3|1998.3|1999.2|1997.2|2000.3|1998.3|1999.1|1997.1|0
1660866300000|2022-08-18 23:45:00|1999.5|1997.5|2000.4|1999.2|2000.9|1999.7|1998.9|1997.2|945
1660866600000|2022-08-18 23:50:00|1999.9|1998.7|2000.4|1999.2|2000.9|1999.7|1999.9|1998.7|198
1660866900000|2022-08-18 23:55:00|1999.9|1998.7|2001.4|2000.2|2001.4|2000.2|1999.4|1998.2|373
1660867200000|2022-08-19 00:00:00|2001.2|2000.4|1999.9|1999.1|2004.2|2003.4|1998.7|1997.9|2944
1660867500000|2022-08-19 00:05:00|2000.2|1999.4|2000.2|1999.4|2001.7|2000.9|1998.7|1997.9|1124
1660867800000|2022-08-19 00:10:00|2000.4|1999.6|1998.2|1997.4|2000.7|1999.9|1998.2|1997.4|512
1660868100000|2022-08-19 00:15:00|1998.7|1997.9|2000.7|1999.9|2001.7|2000.9|1998.2|1997.4|805
1660868400000|2022-08-19 00:20:00|2000.4|1999.6|1998.7|1997.9|2000.7|1999.9|1997.7|1996.9|683
1660868700000|2022-08-19 00:25:00|1999.2|1998.4|1996.7|1995.9|1999.2|1998.4|1996.7|1995.9|656
1660869000000|2022-08-19 00:30:00|1997.2|1996.4|1999.2|1998.4|1999.2|1998.4|1997.2|1996.4|467
1660869300000|2022-08-19 00:35:00|1999.4|1998.6|2000.2|1999.4|2000.7|1999.9|1998.2|1997.4|641
1660869600000|2022-08-19 00:40:00|1999.7|1998.9|1999.2|1998.4|1999.7|1998.9|1998.2|1997.4|378
1660869900000|2022-08-19 00:45:00|1998.7|1997.9|1998.7|1997.9|1999.7|1998.9|1998.2|1997.4|367
1660870200000|2022-08-19 00:50:00|1998.2|1997.4|1998.2|1997.4|1998.7|1997.9|1998.2|1997.4|167
1660870500000|2022-08-19 00:55:00|1998.7|1997.9|1999.2|1998.4|2000.2|1999.4|1998.2|1997.4|463
1660870800000|2022-08-19 01:00:00|1998.7|1997.9|1997.7|1996.9|1998.7|1997.9|1997.2|1996.4|606
1660871100000|2022-08-19 01:05:00|1997.2|1996.4|1997.2|1996.4|1997.7|1996.9|1997.2|1996.4|367
1660871400000|2022-08-19 01:10:00|1997.7|1996.9|1997.2|1996.4|1997.7|1996.9|1996.7|1995.9|310
1660871700000|2022-08-19 01:15:00|1997.7|1996.9|1995.2|1994.4|1997.9|1997.1|1995.2|1994.4|529
1660872000000|2022-08-19 01:20:00|1995.7|1994.9|1994.7|1993.9|1996.2|1995.4|1994.7|1993.9|484
1660872300000|2022-08-19 01:25:00|1994.2|1993.4|1993.2|1992.4|1994.7|1993.9|1993.2|1992.4|643
1660872600000|2022-08-19 01:30:00|1993.7|1992.9|1991.2|1990.4|1993.7|1992.9|1990.7|1989.9|888
1660872900000|2022-08-19 01:35:00|1991.7|1990.9|1992.7|1991.9|1993.2|1992.4|1991.2|1990.4|879
1660873200000|2022-08-19 01:40:00|1993.2|1992.4|1992.7|1991.9|1993.2|1992.4|1992.2|1991.4|462
1660873500000|2022-08-19 01:45:00|1993.2|1992.4|1993.2|1992.4|1993.7|1992.9|1992.7|1991.9|310
1660873800000|2022-08-19 01:50:00|1993.7|1992.9|1995.7|1994.9|1995.7|1994.9|1993.7|1992.9|346
1660874100000|2022-08-19 01:55:00|1996.2|1995.4|1996.2|1995.4|1996.4|1995.6|1995.7|1994.9|607
1660874400000|2022-08-19 02:00:00|1996.4|1995.6|1996.2|1995.4|1996.7|1995.9|1995.7|1994.9|551
1660874700000|2022-08-19 02:05:00|1996.7|1995.9|1995.7|1994.9|1997.2|1996.4|1995.7|1994.9|493
1660875000000|2022-08-19 02:10:00|1995.2|1994.4|1996.7|1995.9|1997.2|1996.4|1995.2|1994.4|355
1660875300000|2022-08-19 02:15:00|1996.2|1995.4|1995.7|1994.9|1996.7|1995.9|1995.2|1994.4|434
1660875600000|2022-08-19 02:20:00|1995.9|1995.1|1995.7|1994.9|1996.7|1995.9|1995.7|1994.9|153
1660875900000|2022-08-19 02:25:00|1996.2|1995.4|1996.2|1995.4|1996.7|1995.9|1996.2|1995.4|184
1660876200000|2022-08-19 02:30:00|1996.7|1995.9|1996.7|1995.9|1997.2|1996.4|1996.2|1995.4|84
1660876500000|2022-08-19 02:35:00|1997.2|1996.4|1998.2|1997.4|1998.2|1997.4|1997.2|1996.4|69
1660876800000|2022-08-19 02:40:00|1997.7|1996.9|1997.2|1996.4|1998.2|1997.4|1997.2|1996.4|95
1660877100000|2022-08-19 02:45:00|||||||||53
1660877400000|2022-08-19 02:50:00|||||||||16
1660877700000|2022-08-19 02:55:00|1997.7|1996.9|1998.2|1997.4|1998.2|1997.4|1997.2|1996.4|83
1660878000000|2022-08-19 03:00:00|1998.7|1997.9|1998.2|1997.4|1999.2|1998.4|1998.2|1997.4|218
1660878300000|2022-08-19 03:05:00|||||||||39
1660878600000|2022-08-19 03:10:00|1998.7|1997.9|1997.7|1996.9|1998.7|1997.9|1997.7|1996.9|114
1660878900000|2022-08-19 03:15:00|1998.2|1997.4|1997.7|1996.9|1998.2|1997.4|1997.7|1996.9|125
1660879200000|2022-08-19 03:20:00|1998.2|1997.4|1997.7|1996.9|1998.2|1997.4|1997.7|1996.9|95
1660879500000|2022-08-19 03:25:00|1997.2|1996.4|1997.7|1996.9|1997.7|1996.9|1997.2|1996.4|108
1660879800000|2022-08-19 03:30:00|1997.2|1996.4|1996.2|1995.4|1997.2|1996.4|1995.7|1994.9|316
1660880100000|2022-08-19 03:35:00|1996.7|1995.9|1997.2|1996.4|1997.4|1996.6|1996.7|1995.9|294
1660880400000|2022-08-19 03:40:00|1997.4|1996.6|1997.2|1996.4|1997.7|1996.9|1996.7|1995.9|153
1660880700000|2022-08-19 03:45:00|1996.7|1995.9|1996.2|1995.4|1997.2|1996.4|1996.2|1995.4|163
1660881000000|2022-08-19 03:50:00|1995.7|1994.9|1996.2|1995.4|1996.2|1995.4|1995.7|1994.9|178
1660881300000|2022-08-19 03:55:00|1995.7|1994.9|1995.7|1994.9|1996.2|1995.4|1995.7|1994.9|225
1660881600000|2022-08-19 04:00:00|1995.2|1994.4|1995.7|1994.9|1995.7|1994.9|1995.2|1994.4|204
1660881900000|2022-08-19 04:05:00|1995.2|1994.4|1995.2|1994.4|1995.2|1994.4|1995.2|1994.4|110
1660882200000|2022-08-19 04:10:00|1994.7|1993.9|1995.2|1994.4|1995.2|1994.4|1994.7|1993.9|177
1660882500000|2022-08-19 04:15:00|1995.7|1994.9|1995.2|1994.4|1995.7|1994.9|1995.2|1994.4|97
1660882800000|2022-08-19 04:20:00|1995.7|1994.9|1995.7|1994.9|1995.7|1994.9|1995.7|1994.9|43
1660883100000|2022-08-19 04:25:00|1995.2|1994.4|1995.2|1994.4|1995.7|1994.9|1994.7|1993.9|413
1660883400000|2022-08-19 04:30:00|1995.7|1994.9|1996.2|1995.4|1996.2|1995.4|1995.7|1994.9|119
1660883700000|2022-08-19 04:35:00|||||||||67
1660884000000|2022-08-19 04:40:00|1995.7|1994.9|1996.2|1995.4|1996.2|1995.4|1995.7|1994.9|231
1660884300000|2022-08-19 04:45:00|1995.7|1994.9|1995.7|1994.9|1996.2|1995.4|1995.7|1994.9|97
1660884600000|2022-08-19 04:50:00|1995.2|1994.4|1995.7|1994.9|1995.7|1994.9|1995.2|1994.4|94
1660884900000|2022-08-19 04:55:00|1995.2|1994.4|1995.2|1994.4|1995.2|1994.4|1994.7|1993.9|228
1660885200000|2022-08-19 05:00:00|||||||||130
1660885500000|2022-08-19 05:05:00|||||||||45
1660885800000|2022-08-19 05:10:00|1995.7|1994.9|1995.7|1994.9|1995.7|1994.9|1995.7|1994.9|101
1660886100000|2022-08-19 05:15:00|1996.2|1995.4|1995.7|1994.9|1996.2|1995.4|1995.7|1994.9|277
1660886400000|2022-08-19 05:20:00|1995.2|1994.4|1995.2|1994.4|1995.7|1994.9|1994.7|1993.9|243
1660886700000|2022-08-19 05:25:00|1995.7|1994.9|1995.7|1994.9|1995.7|1994.9|1995.7|1994.9|127
1660887000000|2022-08-19 05:30:00|1995.2|1994.4|1995.2|1994.4|1995.7|1994.9|1995.2|1994.4|293
1660887300000|2022-08-19 05:35:00|||||||||53
1660887600000|2022-08-19 05:40:00|1995.7|1994.9|1995.7|1994.9|1995.7|1994.9|1995.2|1994.4|505
1660887900000|2022-08-19 05:45:00|1995.4|1994.6|1995.7|1994.9|1995.7|1994.9|1995.2|1994.4|443
1660888200000|2022-08-19 05:50:00|1996.2|1995.4|1996.2|1995.4|1996.7|1995.9|1995.7|1994.9|510
1660888500000|2022-08-19 05:55:00|1995.7|1994.9|1995.2|1994.4|1996.2|1995.4|1995.2|1994.4|1298
1660888800000|2022-08-19 06:00:00|1995.7|1994.9|1995.7|1994.9|1996.2|1995.4|1995.2|1994.4|1863
1660889100000|2022-08-19 06:05:00|1995.2|1994.4|1995.6|1993.6|1995.7|1994.4|1995.2|1993.4|274
1660889400000|2022-08-19 06:10:00|1995.7|1993.7|1995.9|1993.9|1996.1|1994.1|1995.6|1993.6|4
1660889700000|2022-08-19 06:15:00|1995.8|1993.8|1995.9|1993.9|1996.5|1994.5|1995.6|1993.6|380
1660890000000|2022-08-19 06:20:00|1996|1994|1995.9|1993.9|1996.2|1994.2|1995.9|1993.9|0
1660890300000|2022-08-19 06:25:00|1996.2|1994.2|1995.9|1993.9|1996.2|1994.2|1995.5|1993.5|0
1660890600000|2022-08-19 06:30:00|1995.7|1993.7|1994.3|1992.3|1995.7|1993.7|1994.1|1992.1|0
1660890900000|2022-08-19 06:35:00|1994.4|1992.4|1993.6|1991.6|1994.4|1992.4|1993.2|1991.2|0
1660891200000|2022-08-19 06:40:00|1993.3|1991.3|1993.4|1991.4|1993.9|1991.9|1992.9|1990.9|0
1660891500000|2022-08-19 06:45:00|1993.3|1991.3|1992.3|1990.3|1993.4|1991.4|1992|1990|0
1660891800000|2022-08-19 06:50:00|1992.5|1990.5|1993.2|1991.2|1993.8|1991.8|1992.5|1990.5|0
1660892100000|2022-08-19 06:55:00|1993.3|1991.3|1993.4|1991.4|1993.8|1991.8|1992.4|1990.4|0
1660892400000|2022-08-19 07:00:00|1993.3|1991.3|1993.7|1991.7|1994|1992|1992.6|1990.6|0
1660892700000|2022-08-19 07:05:00|1993.8|1991.8|1994.1|1992.1|1994.7|1992.7|1993.4|1991.4|0
1660893000000|2022-08-19 07:10:00|1994.4|1992.4|1994.4|1992.4|1995.5|1993.5|1993.9|1991.9|0
1660893300000|2022-08-19 07:15:00|1994.3|1992.3|1995.1|1993.1|1995.4|1993.4|1994.1|1992.1|0
1660893600000|2022-08-19 07:20:00|1994.9|1992.9|1995.4|1993.4|1995.7|1993.7|1994.7|1992.7|0
1660893900000|2022-08-19 07:25:00|1995.2|1993.2|1994.8|1992.8|1995.7|1993.7|1994.4|1992.4|0
1660894200000|2022-08-19 07:30:00|1994.9|1992.9|1995.4|1994.2|1996.4|1995.2|1994.8|1992.8|193
1660894500000|2022-08-19 07:35:00|1995.6|1994.4|1995.4|1994.2|1995.9|1994.7|1995.1|1993.9|84
1660894800000|2022-08-19 07:40:00|1995.6|1994.4|1995.9|1994.7|1995.9|1994.7|1995.4|1994.2|67
1660895100000|2022-08-19 07:45:00|1995.4|1994.2|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|18
1660895400000|2022-08-19 07:50:00|1994.9|1993.7|1995.4|1994.2|1995.4|1994.2|1994.4|1993.2|49
1660895700000|2022-08-19 07:55:00|1995.6|1994.4|1995.4|1994.2|1995.9|1994.7|1995.4|1994.2|22
1660896000000|2022-08-19 08:00:00|1995.1|1993.9|1995.9|1994.7|1996.4|1995.2|1994.9|1993.7|69
1660896300000|2022-08-19 08:05:00|1995.6|1994.4|1994.9|1993.7|1996.4|1995.2|1994.9|1993.7|39
1660896600000|2022-08-19 08:10:00|1994.6|1993.4|1994.6|1993.4|1994.9|1993.7|1994.4|1993.2|47
1660896900000|2022-08-19 08:15:00|1994.4|1993.2|1993.9|1992.7|1994.9|1993.7|1992.9|1991.7|46
1660897200000|2022-08-19 08:20:00|1993.6|1992.4|1991.4|1990.2|1993.9|1992.7|1991.4|1990.2|70
1660897500000|2022-08-19 08:25:00|1991.9|1990.7|1991.6|1990.4|1991.9|1990.7|1991.1|1989.9|74
1660897800000|2022-08-19 08:30:00|1991.4|1990.2|1989.6|1988.4|1991.6|1990.4|1989.4|1988.2|109
1660898100000|2022-08-19 08:35:00|1989.4|1988.2|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|63
1660898400000|2022-08-19 08:40:00|1989.6|1988.4|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|23
1660898700000|2022-08-19 08:45:00|1990.1|1988.9|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|61
1660899000000|2022-08-19 08:50:00|1990.1|1988.9|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|8
1660899300000|2022-08-19 08:55:00|1990.1|1988.9|1990.9|1989.7|1990.9|1989.7|1989.9|1988.7|23
1660899600000|2022-08-19 09:00:00|1990.6|1989.4|1990.9|1989.7|1990.9|1989.7|1989.9|1988.7|49
1660899900000|2022-08-19 09:05:00|1990.6|1989.4|1989.9|1988.7|1990.6|1989.4|1989.6|1988.4|75
1660900200000|2022-08-19 09:10:00|1990.1|1988.9|1990.9|1989.7|1990.9|1989.7|1989.6|1988.4|30
1660900500000|2022-08-19 09:15:00|1991.1|1989.9|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|41
1660900800000|2022-08-19 09:20:00|1991.6|1990.4|1990.9|1989.7|1991.9|1990.7|1990.6|1989.4|53
1660901100000|2022-08-19 09:25:00|1991.1|1989.9|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|25
1660901400000|2022-08-19 09:30:00|1991.6|1990.4|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|19
1660901700000|2022-08-19 09:35:00|1992.4|1991.2|1992.4|1991.2|1992.4|1991.2|1991.9|1990.7|22
1660902000000|2022-08-19 09:40:00|1992.1|1990.9|1992.9|1991.7|1993.4|1992.2|1991.9|1990.7|107
1660902300000|2022-08-19 09:45:00|1993.1|1991.9|1992.4|1991.2|1993.9|1992.7|1992.4|1991.2|43
1660902600000|2022-08-19 09:50:00|1991.9|1990.7|1991.9|1990.7|1992.9|1991.7|1991.4|1990.2|87
1660902900000|2022-08-19 09:55:00|1991.6|1990.4|1990.9|1989.7|1991.9|1990.7|1990.9|1989.7|31
1660903200000|2022-08-19 10:00:00|1990.6|1989.4|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|31
1660903500000|2022-08-19 10:05:00|1991.1|1989.9|1990.9|1989.7|1991.4|1990.2|1990.4|1989.2|39
1660903800000|2022-08-19 10:10:00|1990.6|1989.4|1990.4|1989.2|1991.4|1990.2|1990.4|1989.2|19
1660904100000|2022-08-19 10:15:00|1990.6|1989.4|1991.9|1990.7|1991.9|1990.7|1990.4|1989.2|50
1660904400000|2022-08-19 10:20:00|1992.1|1990.9|1991.4|1990.2|1992.4|1991.2|1991.4|1990.2|18
1660904700000|2022-08-19 10:25:00|1991.6|1990.4|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|48
1660905000000|2022-08-19 10:30:00|1991.6|1990.4|1990.9|1989.7|1991.6|1990.4|1990.4|1989.2|15
1660905300000|2022-08-19 10:35:00|1990.4|1989.2|1989.4|1988.2|1990.4|1989.2|1989.4|1988.2|28
1660905600000|2022-08-19 10:40:00|1989.6|1988.4|1988.9|1987.7|1989.9|1988.7|1988.4|1987.2|69
1660905900000|2022-08-19 10:45:00|1988.6|1987.4|1988.4|1987.2|1989.4|1988.2|1988.4|1987.2|59
1660906200000|2022-08-19 10:50:00|1988.6|1987.4|1989.4|1988.2|1989.4|1988.2|1988.4|1987.2|60
1660906500000|2022-08-19 10:55:00|1988.9|1987.7|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|34
1660906800000|2022-08-19 11:00:00|1989.6|1988.4|1989.9|1988.7|1990.4|1989.2|1989.4|1988.2|42
1660907100000|2022-08-19 11:05:00|1989.4|1988.2|1990.1|1988.9|1990.4|1989.2|1988.9|1987.7|39
1660907400000|2022-08-19 11:10:00|1990.4|1989.2|1990.4|1989.2|1990.9|1989.7|1989.9|1988.7|56
1660907700000|2022-08-19 11:15:00|1990.9|1989.7|1989.9|1988.7|1990.9|1989.7|1989.9|1988.7|45
1660908000000|2022-08-19 11:20:00|1990.1|1988.9|1990.9|1989.7|1990.9|1989.7|1989.9|1988.7|26
1660908300000|2022-08-19 11:25:00|1990.4|1989.2|1990.4|1989.2|1990.9|1989.7|1990.1|1988.9|13
1660908600000|2022-08-19 11:30:00|1990.6|1989.4|1989.9|1988.7|1991.4|1990.2|1989.9|1988.7|39
1660908900000|2022-08-19 11:35:00|1989.4|1988.2|1990.4|1989.2|1990.4|1989.2|1989.4|1988.2|15
1660909200000|2022-08-19 11:40:00|1990.9|1989.7|1990.9|1989.7|1990.9|1989.7|1989.9|1988.7|11
1660909500000|2022-08-19 11:45:00|1991.1|1989.9|1991.4|1990.2|1991.4|1990.2|1991.1|1989.9|32
1660909800000|2022-08-19 11:50:00|1991.6|1990.4|1990.9|1989.7|1991.6|1990.4|1990.9|1989.7|15
1660910100000|2022-08-19 11:55:00|1990.4|1989.2|1991.9|1990.7|1991.9|1990.7|1990.4|1989.2|17
1660910400000|2022-08-19 12:00:00|1991.4|1990.2|1992.1|1990.9|1992.1|1990.9|1991.4|1990.2|27
1660910700000|2022-08-19 12:05:00|1991.9|1990.7|1991.9|1990.7|1992.4|1991.2|1991.4|1990.2|50
1660911000000|2022-08-19 12:10:00|1991.4|1990.2|1991.4|1990.2|1991.9|1990.7|1990.9|1989.7|37
1660911300000|2022-08-19 12:15:00|1990.9|1989.7|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|20
1660911600000|2022-08-19 12:20:00|1991.1|1989.9|1990.4|1989.2|1991.1|1989.9|1990.4|1989.2|20
1660911900000|2022-08-19 12:25:00|||||||||16
1660912200000|2022-08-19 12:30:00|1989.9|1988.7|1989.9|1988.7|1990.4|1989.2|1989.9|1988.7|16
1660912500000|2022-08-19 12:35:00|1990.1|1988.9|1990.9|1989.7|1990.9|1989.7|1989.9|1988.7|15
1660912800000|2022-08-19 12:40:00|1991.1|1989.9|1991.4|1990.2|1991.4|1990.2|1990.9|1989.7|35
1660913100000|2022-08-19 12:45:00|1991.6|1990.4|1991.4|1990.2|1991.9|1990.7|1991.4|1990.2|58
1660913400000|2022-08-19 12:50:00|1991.6|1990.4|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|19
1660913700000|2022-08-19 12:55:00|1991.4|1990.2|1990.4|1989.2|1991.4|1990.2|1990.4|1989.2|31
1660914000000|2022-08-19 13:00:00|1990.6|1989.4|1990.4|1989.2|1991.4|1990.2|1990.4|1989.2|103
1660914300000|2022-08-19 13:05:00|1990.6|1989.4|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|17
1660914600000|2022-08-19 13:10:00|1991.1|1989.9|1991.4|1990.2|1991.4|1990.2|1990.4|1989.2|46
1660914900000|2022-08-19 13:15:00|1991.9|1990.7|1991.9|1990.7|1991.9|1990.7|1991.4|1990.2|19
1660915200000|2022-08-19 13:20:00|1991.6|1990.4|1992.4|1991.2|1992.6|1991.4|1991.6|1990.4|71
1660915500000|2022-08-19 13:25:00|1992.6|1991.4|1992.6|1991.4|1992.9|1991.7|1991.9|1990.7|62
1660915800000|2022-08-19 13:30:00|1992.4|1991.2|1993.4|1992.2|1994.4|1993.2|1992.4|1991.2|247
1660916100000|2022-08-19 13:35:00|1993.1|1991.9|1993.4|1992.2|1994.9|1993.7|1992.9|1991.7|163
1660916400000|2022-08-19 13:40:00|1993.1|1991.9|1990.9|1989.7|1993.4|1992.2|1990.9|1989.7|245
1660916700000|2022-08-19 13:45:00|1990.4|1989.2|1988.9|1987.7|1991.4|1990.2|1988.1|1986.9|301
1660917000000|2022-08-19 13:50:00|1988.6|1987.4|1987.9|1986.7|1988.9|1987.7|1987.4|1986.2|130
1660917300000|2022-08-19 13:55:00|1987.6|1986.4|1987.9|1986.7|1988.4|1987.2|1986.9|1985.7|109
1660917600000|2022-08-19 14:00:00|1987.4|1986.2|1988.4|1987.2|1988.9|1987.7|1987.4|1986.2|100
1660917900000|2022-08-19 14:05:00|1988.1|1986.9|1987.4|1986.2|1988.9|1987.7|1987.4|1986.2|57
1660918200000|2022-08-19 14:10:00|1987.1|1985.9|1986.9|1985.7|1988.4|1987.2|1986.6|1985.4|153
1660918500000|2022-08-19 14:15:00|1987.4|1986.2|1988.4|1987.2|1988.4|1987.2|1986.4|1985.2|80
1660918800000|2022-08-19 14:20:00|1988.9|1987.7|1987.9|1986.7|1989.4|1988.2|1987.9|1986.7|46
1660919100000|2022-08-19 14:25:00|1987.6|1986.4|1989.4|1988.2|1989.4|1988.2|1987.4|1986.2|108
1660919400000|2022-08-19 14:30:00|1988.9|1987.7|1988.9|1987.7|1989.9|1988.7|1988.6|1987.4|46
1660919700000|2022-08-19 14:35:00|1989.4|1988.2|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|81
1660920000000|2022-08-19 14:40:00|1989.9|1988.7|1989.9|1988.7|1990.4|1989.2|1988.9|1987.7|216
1660920300000|2022-08-19 14:45:00|1990.1|1988.9|1990.6|1989.4|1990.9|1989.7|1989.9|1988.7|52
1660920600000|2022-08-19 14:50:00|1990.9|1989.7|1988.9|1987.7|1990.9|1989.7|1988.9|1987.7|51
1660920900000|2022-08-19 14:55:00|1988.4|1987.2|1987.4|1986.2|1988.4|1987.2|1987.4|1986.2|51
1660921200000|2022-08-19 15:00:00|1987.6|1986.4|1986.9|1985.7|1987.9|1986.7|1986.9|1985.7|38
1660921500000|2022-08-19 15:05:00|1987.4|1986.2|1985.4|1984.2|1987.4|1986.2|1985.4|1984.2|66
1660921800000|2022-08-19 15:10:00|1985.6|1984.4|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|20
1660922100000|2022-08-19 15:15:00|1986.1|1984.9|1985.9|1984.7|1986.4|1985.2|1985.4|1984.2|173
1660922400000|2022-08-19 15:20:00|1985.6|1984.4|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|107
1660922700000|2022-08-19 15:25:00|1985.6|1984.4|1985.9|1984.7|1985.9|1984.7|1985.4|1984.2|131
1660923000000|2022-08-19 15:30:00|1986.1|1984.9|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|87
1660923300000|2022-08-19 15:35:00|1986.6|1985.4|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|144
1660923600000|2022-08-19 15:40:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1986.9|1985.7|38
1660923900000|2022-08-19 15:45:00|1987.6|1986.4|1988.4|1987.2|1988.9|1987.7|1987.4|1986.2|44
1660924200000|2022-08-19 15:50:00|1988.6|1987.4|1987.9|1986.7|1988.9|1987.7|1987.9|1986.7|55
1660924500000|2022-08-19 15:55:00|1987.4|1986.2|1987.4|1986.2|1987.9|1986.7|1987.4|1986.2|61
1660924800000|2022-08-19 16:00:00|1986.9|1985.7|1986.9|1985.7|1987.4|1986.2|1986.4|1985.2|12
1660925100000|2022-08-19 16:05:00|1986.6|1985.4|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|21
1660925400000|2022-08-19 16:10:00|1986.6|1985.4|1987.9|1986.7|1987.9|1986.7|1986.6|1985.4|14
1660925700000|2022-08-19 16:15:00|1987.6|1986.4|1987.9|1986.7|1988.4|1987.2|1987.4|1986.2|24
1660926000000|2022-08-19 16:20:00|1988.1|1986.9|1987.9|1986.7|1988.4|1987.2|1987.9|1986.7|10
1660926300000|2022-08-19 16:25:00|1987.4|1986.2|1986.9|1985.7|1987.9|1986.7|1986.9|1985.7|17
1660926600000|2022-08-19 16:30:00|1987.1|1985.9|1987.4|1986.2|1987.4|1986.2|1986.4|1985.2|17
1660926900000|2022-08-19 16:35:00|1987.9|1986.7|1988.4|1987.2|1988.4|1987.2|1987.4|1986.2|27
1660927200000|2022-08-19 16:40:00|1988.1|1986.9|1988.4|1987.2|1988.4|1987.2|1987.6|1986.4|29
1660927500000|2022-08-19 16:45:00|1988.6|1987.4|1988.4|1987.2|1988.9|1987.7|1988.4|1987.2|18
1660927800000|2022-08-19 16:50:00|1988.6|1987.4|1989.4|1988.2|1989.4|1988.2|1988.4|1987.2|25
1660928100000|2022-08-19 16:55:00|1989.1|1987.9|1988.9|1987.7|1989.9|1988.7|1988.9|1987.7|16
1660928400000|2022-08-19 17:00:00|1989.1|1987.9|1988.4|1987.2|1989.4|1988.2|1988.4|1987.2|24
1660928700000|2022-08-19 17:05:00|1988.9|1987.7|1987.4|1986.2|1988.9|1987.7|1986.9|1985.7|111
1660929000000|2022-08-19 17:10:00|1987.6|1986.4|1986.9|1985.7|1987.6|1986.4|1986.9|1985.7|28
1660929300000|2022-08-19 17:15:00|1987.1|1985.9|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|17
1660929600000|2022-08-19 17:20:00|1987.4|1986.2|1986.9|1985.7|1987.4|1986.2|1986.9|1985.7|15
1660929900000|2022-08-19 17:25:00|1986.4|1985.2|1986.4|1985.2|1986.9|1985.7|1986.4|1985.2|19
1660930200000|2022-08-19 17:30:00|1985.9|1984.7|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|47
1660930500000|2022-08-19 17:35:00|1985.4|1984.2|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|15
1660930800000|2022-08-19 17:40:00|1985.9|1984.7|1985.4|1984.2|1985.9|1984.7|1985.4|1984.2|15
1660931100000|2022-08-19 17:45:00|1985.6|1984.4|1985.4|1984.2|1985.6|1984.4|1984.9|1983.7|4
1660931400000|2022-08-19 17:50:00|1984.9|1983.7|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|15
1660931700000|2022-08-19 17:55:00|1986.1|1984.9|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|16
1660932000000|2022-08-19 18:00:00|1986.1|1984.9|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|25
1660932300000|2022-08-19 18:05:00|1985.9|1984.7|1986.4|1985.2|1986.4|1985.2|1985.9|1984.7|10
1660932600000|2022-08-19 18:10:00|1985.9|1984.7|1984.4|1983.2|1986.4|1985.2|1984.4|1983.2|32
1660932900000|2022-08-19 18:15:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|25
1660933200000|2022-08-19 18:20:00|1984.6|1983.4|1984.4|1983.2|1984.6|1983.4|1984.4|1983.2|22
1660933500000|2022-08-19 18:25:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|18
1660933800000|2022-08-19 18:30:00|1984.4|1983.2|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|11
1660934100000|2022-08-19 18:35:00|1985.4|1984.2|1984.4|1983.2|1985.4|1984.2|1984.4|1983.2|15
1660934400000|2022-08-19 18:40:00|1983.9|1982.7|1984.4|1983.2|1984.6|1983.4|1983.9|1982.7|62
1660934700000|2022-08-19 18:45:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|14
1660935000000|2022-08-19 18:50:00|1983.9|1982.7|1983.4|1982.2|1983.9|1982.7|1983.4|1982.2|14
1660935300000|2022-08-19 18:55:00|1983.6|1982.4|1982.9|1981.7|1983.9|1982.7|1982.9|1981.7|19
1660935600000|2022-08-19 19:00:00|1983.1|1981.9|1981.9|1980.7|1983.4|1982.2|1981.9|1980.7|31
1660935900000|2022-08-19 19:05:00|1981.6|1980.4|1981.9|1980.7|1981.9|1980.7|1981.4|1980.2|79
1660936200000|2022-08-19 19:10:00|1982.4|1981.2|1983.9|1982.7|1983.9|1982.7|1982.4|1981.2|30
1660936500000|2022-08-19 19:15:00|1983.6|1982.4|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|55
1660936800000|2022-08-19 19:20:00|1984.1|1982.9|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|9
1660937100000|2022-08-19 19:25:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|25
1660937400000|2022-08-19 19:30:00|1984.6|1983.4|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|67
1660937700000|2022-08-19 19:35:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|29
1660938000000|2022-08-19 19:40:00|1984.1|1982.9|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|21
1660938300000|2022-08-19 19:45:00|1984.1|1982.9|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|16
1660938600000|2022-08-19 19:50:00|1984.6|1983.4|1984.9|1983.7|1985.4|1984.2|1983.9|1982.7|26
1660938900000|2022-08-19 19:55:00|1984.6|1983.4|1984.9|1983.7|1986.1|1984.9|1984.6|1983.4|59
1660939200000|2022-08-19 20:00:00|1985.1|1983.9|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|33
1660939500000|2022-08-19 20:05:00|1984.6|1983.4|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|8
1660939800000|2022-08-19 20:10:00|1984.6|1983.4|1984.9|1983.7|1984.9|1983.7|1984.4|1983.2|12
1660940100000|2022-08-19 20:15:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|16
1660940400000|2022-08-19 20:20:00|1985.1|1983.9|1984.9|1983.7|1985.1|1983.9|1984.9|1983.7|16
1660940700000|2022-08-19 20:25:00|1985.1|1983.9|1985.9|1984.7|1985.9|1984.7|1984.9|1983.7|28
1660941000000|2022-08-19 20:30:00|1985.6|1984.4|1985.9|1984.7|1985.9|1984.7|1985.6|1984.4|2
1660941300000|2022-08-19 20:35:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|5
1660941600000|2022-08-19 20:40:00|||||||||9
1660941900000|2022-08-19 20:45:00|1985.6|1984.4|1985.9|1984.7|1985.9|1984.7|1985.6|1984.4|3
1660942200000|2022-08-19 20:50:00|1985.6|1984.4|1986.4|1984.4|1986.4|1984.9|1985.1|1983.9|11
1660942500000|2022-08-19 20:55:00|1986.5|1984.5|1986.5|1984.5|1986.6|1984.6|1986.3|1984.3|0
1661119200000|2022-08-21 22:00:00|1983.2|1981.2|1982.8|1980.8|1983.3|1981.3|1982.7|1980.7|0
1661119500000|2022-08-21 22:05:00|1982.9|1980.9|1982.7|1980.7|1982.9|1980.9|1982.3|1980.3|0
1661119800000|2022-08-21 22:10:00|1982.8|1980.8|1983.6|1981.6|1983.6|1981.6|1982.8|1980.8|0
1661120100000|2022-08-21 22:15:00|1983.5|1981.5|1983.6|1981.6|1983.6|1981.6|1983.5|1981.5|0
1661120400000|2022-08-21 22:20:00|1983.5|1981.5|1983.4|1981.4|1983.5|1981.5|1983|1981|0
1661120700000|2022-08-21 22:25:00|1983.5|1981.5|1983.5|1981.5|1983.8|1981.8|1983.4|1981.4|0
1661121000000|2022-08-21 22:30:00|1983.7|1981.7|1984.1|1982.1|1984.1|1982.1|1983.7|1981.7|0
1661121300000|2022-08-21 22:35:00|1983.9|1981.9|1983.7|1981.7|1983.9|1981.9|1983.7|1981.7|0
1661121600000|2022-08-21 22:40:00|1983.8|1981.8|1983.8|1981.8|1983.8|1981.8|1983.7|1981.7|0
1661122200000|2022-08-21 22:50:00|1983.7|1981.7|1984.3|1982.3|1984.3|1982.3|1983.7|1981.7|0
1661122500000|2022-08-21 22:55:00|1984.2|1982.2|1983|1981|1984.2|1982.2|1982.9|1980.9|0
1661122800000|2022-08-21 23:00:00|1982.9|1980.9|1982.8|1980.8|1983|1981|1982.7|1980.7|0
1661123100000|2022-08-21 23:05:00|1982.5|1980.5|1982.6|1980.6|1982.7|1980.7|1982.5|1980.5|0
1661123400000|2022-08-21 23:10:00|1982.7|1980.7|1982.4|1980.4|1982.7|1980.7|1982.4|1980.4|0
1661123700000|2022-08-21 23:15:00|1982.3|1980.3|1983|1981|1983|1981|1982.3|1980.3|0
1661124000000|2022-08-21 23:20:00|1982.9|1980.9|1982.2|1980.2|1982.9|1980.9|1982.2|1980.2|0
1661124300000|2022-08-21 23:25:00|1981.9|1979.9|1981.5|1979.5|1981.9|1979.9|1981.2|1979.2|0
1661124600000|2022-08-21 23:30:00|1981.3|1979.3|1981.7|1979.7|1981.7|1979.7|1980.6|1978.6|0
1661124900000|2022-08-21 23:35:00|1981.6|1979.6|1980.3|1978.3|1981.6|1979.6|1980.3|1978.3|0
1661125200000|2022-08-21 23:40:00|1980|1978|1981.8|1979.8|1981.9|1979.9|1980|1978|0
1661125500000|2022-08-21 23:45:00|1981.3|1979.3|1978.9|1977.7|1981.9|1980.7|1978.9|1977.7|937
1661125800000|2022-08-21 23:50:00|1978.6|1977.4|1975.9|1974.7|1978.6|1977.4|1975.9|1974.7|532
1661126100000|2022-08-21 23:55:00|1975.4|1974.2|1977.4|1976.2|1977.4|1976.2|1974.1|1972.9|771
1661126400000|2022-08-22 00:00:00|1977.2|1976.4|1980.9|1980.1|1980.9|1980.1|1974.4|1973.6|2781
1661126700000|2022-08-22 00:05:00|1981.2|1980.4|1981.7|1980.9|1981.9|1981.1|1979.7|1978.9|910
1661127000000|2022-08-22 00:10:00|1981.4|1980.6|1981.2|1980.4|1981.7|1980.9|1979.7|1978.9|636
1661127300000|2022-08-22 00:15:00|1981.7|1980.9|1980.7|1979.9|1983.2|1982.4|1980.2|1979.4|991
1661127600000|2022-08-22 00:20:00|1981.2|1980.4|1981.7|1980.9|1981.7|1980.9|1980.2|1979.4|398
1661127900000|2022-08-22 00:25:00|1981.2|1980.4|1981.2|1980.4|1981.2|1980.4|1979.9|1979.1|312
1661128200000|2022-08-22 00:30:00|1980.7|1979.9|1982.2|1981.4|1982.7|1981.9|1980.7|1979.9|565
1661128500000|2022-08-22 00:35:00|1982.7|1981.9|1982.2|1981.4|1984.2|1983.4|1981.7|1980.9|664
1661128800000|2022-08-22 00:40:00|1981.7|1980.9|1983.7|1982.9|1984.2|1983.4|1981.7|1980.9|335
1661129100000|2022-08-22 00:45:00|1983.2|1982.4|1984.7|1983.9|1984.7|1983.9|1983.2|1982.4|364
1661129400000|2022-08-22 00:50:00|1984.9|1984.1|1984.7|1983.9|1985.2|1984.4|1984.2|1983.4|347
1661129700000|2022-08-22 00:55:00|1985.2|1984.4|1984.2|1983.4|1985.2|1984.4|1983.7|1982.9|221
1661130000000|2022-08-22 01:00:00|1983.7|1982.9|1983.2|1982.4|1984.7|1983.9|1983.2|1982.4|308
1661130300000|2022-08-22 01:05:00|1983.7|1982.9|1985.2|1984.4|1985.2|1984.4|1983.2|1982.4|233
1661130600000|2022-08-22 01:10:00|1984.7|1983.9|1986.7|1985.9|1987.2|1986.4|1984.7|1983.9|320
1661130900000|2022-08-22 01:15:00|1986.4|1985.6|1987.2|1986.4|1987.7|1986.9|1986.2|1985.4|380
1661131200000|2022-08-22 01:20:00|1987.4|1986.6|1988.2|1987.4|1988.9|1988.1|1987.2|1986.4|348
1661131500000|2022-08-22 01:25:00|1988.7|1987.9|1989.2|1988.4|1989.2|1988.4|1988.2|1987.4|182
1661131800000|2022-08-22 01:30:00|1989.4|1988.6|1990.2|1989.4|1990.2|1989.4|1989.4|1988.6|259
1661132100000|2022-08-22 01:35:00|1989.7|1988.9|1990.2|1989.4|1990.4|1989.6|1989.2|1988.4|277
1661132400000|2022-08-22 01:40:00|1989.7|1988.9|1989.2|1988.4|1990.2|1989.4|1989.2|1988.4|192
1661132700000|2022-08-22 01:45:00|1988.7|1987.9|1988.2|1987.4|1989.2|1988.4|1988.2|1987.4|212
1661133000000|2022-08-22 01:50:00|1988.7|1987.9|1988.7|1987.9|1989.2|1988.4|1988.2|1987.4|262
1661133300000|2022-08-22 01:55:00|1988.2|1987.4|1988.7|1987.9|1988.7|1987.9|1988.2|1987.4|95
1661133600000|2022-08-22 02:00:00|1989.2|1988.4|1990.2|1989.4|1990.2|1989.4|1988.9|1988.1|205
1661133900000|2022-08-22 02:05:00|1990.7|1989.9|1991.2|1990.4|1991.7|1990.9|1990.2|1989.4|380
1661134200000|2022-08-22 02:10:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1990.7|1989.9|155
1661134500000|2022-08-22 02:15:00|1990.7|1989.9|1991.2|1990.4|1991.2|1990.4|1990.7|1989.9|255
1661134800000|2022-08-22 02:20:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1991.2|1990.4|171
1661135100000|2022-08-22 02:25:00|1991.7|1990.9|1991.2|1990.4|1991.7|1990.9|1990.7|1989.9|285
1661135400000|2022-08-22 02:30:00|1991.7|1990.9|1992.7|1991.9|1992.7|1991.9|1991.2|1990.4|234
1661135700000|2022-08-22 02:35:00|1992.2|1991.4|1992.7|1991.9|1992.7|1991.9|1992.2|1991.4|145
1661136000000|2022-08-22 02:40:00|1992.2|1991.4|1992.2|1991.4|1992.7|1991.9|1992.2|1991.4|167
1661136300000|2022-08-22 02:45:00|||||||||121
1661136600000|2022-08-22 02:50:00|1992.7|1991.9|1993.7|1992.9|1993.7|1992.9|1992.7|1991.9|192
1661136900000|2022-08-22 02:55:00|1994.2|1993.4|1994.2|1993.4|1994.7|1993.9|1994.2|1993.4|243
1661137200000|2022-08-22 03:00:00|1993.7|1992.9|1993.7|1992.9|1994.2|1993.4|1993.7|1992.9|160
1661137500000|2022-08-22 03:05:00|||||||||15
1661137800000|2022-08-22 03:10:00|||||||||47
1661138100000|2022-08-22 03:15:00|1994.2|1993.4|1993.2|1992.4|1994.2|1993.4|1993.2|1992.4|315
1661138400000|2022-08-22 03:20:00|||||||||10
1661138700000|2022-08-22 03:25:00|1992.7|1991.9|1993.7|1992.9|1993.7|1992.9|1992.7|1991.9|255
1661139000000|2022-08-22 03:30:00|1993.2|1992.4|1992.2|1991.4|1993.7|1992.9|1992.2|1991.4|463
1661139300000|2022-08-22 03:35:00|1991.9|1991.1|1992.2|1991.4|1992.7|1991.9|1991.7|1990.9|388
1661139600000|2022-08-22 03:40:00|1991.9|1991.1|1991.7|1990.9|1991.9|1991.1|1991.7|1990.9|100
1661139900000|2022-08-22 03:45:00|1991.9|1991.1|1991.2|1990.4|1992.2|1991.4|1990.7|1989.9|321
1661140200000|2022-08-22 03:50:00|1991.7|1990.9|1990.7|1989.9|1991.7|1990.9|1990.7|1989.9|158
1661140500000|2022-08-22 03:55:00|||||||||89
1661140800000|2022-08-22 04:00:00|1991.2|1990.4|1990.7|1989.9|1991.2|1990.4|1990.7|1989.9|341
1661141100000|2022-08-22 04:05:00|1990.2|1989.4|1990.2|1989.4|1990.7|1989.9|1990.2|1989.4|186
1661141400000|2022-08-22 04:10:00|1990.7|1989.9|1990.2|1989.4|1990.7|1989.9|1990.2|1989.4|89
1661141700000|2022-08-22 04:15:00|1990.7|1989.9|1990.7|1989.9|1990.7|1989.9|1990.2|1989.4|198
1661142000000|2022-08-22 04:20:00|1990.2|1989.4|1990.7|1989.9|1990.7|1989.9|1990.2|1989.4|227
1661142300000|2022-08-22 04:25:00|1990.2|1989.4|1990.2|1989.4|1990.2|1989.4|1990.2|1989.4|105
1661142600000|2022-08-22 04:30:00|1990.7|1989.9|1990.2|1989.4|1990.7|1989.9|1990.2|1989.4|265
1661142900000|2022-08-22 04:35:00|||||||||76
1661143200000|2022-08-22 04:40:00|1989.7|1988.9|1989.7|1988.9|1989.7|1988.9|1989.7|1988.9|200
1661143500000|2022-08-22 04:45:00|||||||||108
1661143800000|2022-08-22 04:50:00|1990.2|1989.4|1990.2|1989.4|1990.2|1989.4|1989.7|1988.9|443
1661144100000|2022-08-22 04:55:00|1990.7|1989.9|1990.7|1989.9|1990.7|1989.9|1990.7|1989.9|159
1661144400000|2022-08-22 05:00:00|1991.2|1990.4|1991.2|1990.4|1991.2|1990.4|1990.7|1989.9|175
1661144700000|2022-08-22 05:05:00|1990.7|1989.9|1991.2|1990.4|1991.2|1990.4|1990.7|1989.9|153
1661145000000|2022-08-22 05:10:00|1990.7|1989.9|1991.2|1990.4|1991.2|1990.4|1990.7|1989.9|162
1661145300000|2022-08-22 05:15:00|1991.7|1990.9|1991.7|1990.9|1991.7|1990.9|1991.2|1990.4|196
1661145600000|2022-08-22 05:20:00|1991.2|1990.4|1991.7|1990.9|1992.2|1991.4|1991.2|1990.4|380
1661145900000|2022-08-22 05:25:00|1991.2|1990.4|1992.2|1991.4|1992.2|1991.4|1991.2|1990.4|226
1661146200000|2022-08-22 05:30:00|1991.7|1990.9|1991.7|1990.9|1992.2|1991.4|1991.7|1990.9|303
1661146500000|2022-08-22 05:35:00|1992.2|1991.4|1991.7|1990.9|1992.2|1991.4|1991.2|1990.4|308
1661146800000|2022-08-22 05:40:00|||||||||91
1661147100000|2022-08-22 05:45:00|1992.2|1991.4|1991.7|1990.9|1992.2|1991.4|1991.2|1990.4|385
1661147400000|2022-08-22 05:50:00|1991.2|1990.4|1991.7|1990.9|1991.7|1990.9|1991.2|1990.4|392
1661147700000|2022-08-22 05:55:00|1991.2|1990.4|1992.7|1991.9|1992.7|1991.9|1990.7|1989.9|2287
1661148000000|2022-08-22 06:00:00|1993.2|1992.4|1991.7|1990.9|1993.2|1992.4|1991.2|1990.4|2434
1661148300000|2022-08-22 06:05:00|1991.2|1990.4|1990.3|1988.3|1991.7|1990.9|1990.2|1988.2|727
1661148600000|2022-08-22 06:10:00|1990.5|1988.5|1989.9|1987.9|1990.7|1988.7|1989.1|1987.1|9
1661148900000|2022-08-22 06:15:00|1989.8|1987.8|1991.1|1989.1|1991.3|1989.3|1989.6|1987.6|346
1661149200000|2022-08-22 06:20:00|1991.2|1989.2|1990.8|1988.8|1991.4|1989.4|1990.4|1988.4|0
1661149500000|2022-08-22 06:25:00|1990.5|1988.5|1990.9|1988.9|1991|1989|1990.2|1988.2|0
1661149800000|2022-08-22 06:30:00|1991|1989|1989.5|1987.5|1991|1989|1989.4|1987.4|0
1661150100000|2022-08-22 06:35:00|1989.4|1987.4|1989.1|1987.1|1989.8|1987.8|1989|1987|0
1661150400000|2022-08-22 06:40:00|1989.5|1987.5|1989.7|1987.7|1990|1988|1989.4|1987.4|0
1661150700000|2022-08-22 06:45:00|1989.8|1987.8|1989.5|1987.5|1990.4|1988.4|1989.2|1987.2|0
1661151000000|2022-08-22 06:50:00|1989.6|1987.6|1990.2|1988.2|1990.4|1988.4|1989.4|1987.4|0
1661151300000|2022-08-22 06:55:00|1990.1|1988.1|1990.4|1988.4|1990.4|1988.4|1989.8|1987.8|0
1661151600000|2022-08-22 07:00:00|1990.3|1988.3|1990.2|1988.2|1990.6|1988.6|1988.7|1986.7|0
1661151900000|2022-08-22 07:05:00|1990.3|1988.3|1989.9|1987.9|1991.6|1989.6|1989.7|1987.7|0
1661152200000|2022-08-22 07:10:00|1990.2|1988.2|1991.2|1989.2|1991.7|1989.7|1989.8|1987.8|0
1661152500000|2022-08-22 07:15:00|1991.3|1989.3|1988.8|1986.8|1991.7|1989.7|1988.8|1986.8|0
1661152800000|2022-08-22 07:20:00|1988.5|1986.5|1989.5|1987.5|1989.5|1987.5|1988.5|1986.5|0
1661153100000|2022-08-22 07:25:00|1989.6|1987.6|1986.9|1984.9|1989.6|1987.6|1986.2|1984.2|0
1661153400000|2022-08-22 07:30:00|1987|1985|1985.4|1984.2|1987.1|1985.1|1984.9|1983.7|622
1661153700000|2022-08-22 07:35:00|1985.9|1984.7|1987.4|1986.2|1987.4|1986.2|1985.4|1984.2|141
1661154000000|2022-08-22 07:40:00|1986.9|1985.7|1985.4|1984.2|1986.9|1985.7|1984.9|1983.7|129
1661154300000|2022-08-22 07:45:00|1985.1|1983.9|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|128
1661154600000|2022-08-22 07:50:00|1984.9|1983.7|1984.9|1983.7|1985.4|1984.2|1983.9|1982.7|182
1661154900000|2022-08-22 07:55:00|1985.1|1983.9|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|49
1661155200000|2022-08-22 08:00:00|1985.1|1983.9|1982.9|1981.7|1985.1|1983.9|1982.4|1981.2|146
1661155500000|2022-08-22 08:05:00|1982.6|1981.4|1983.9|1982.7|1984.4|1983.2|1982.4|1981.2|147
1661155800000|2022-08-22 08:10:00|1983.6|1982.4|1982.4|1981.2|1984.4|1983.2|1982.4|1981.2|113
1661156100000|2022-08-22 08:15:00|1982.1|1980.9|1983.4|1982.2|1984.1|1982.9|1981.9|1980.7|128
1661156400000|2022-08-22 08:20:00|1983.1|1981.9|1982.4|1981.2|1983.9|1982.7|1982.4|1981.2|81
1661156700000|2022-08-22 08:25:00|1982.6|1981.4|1983.4|1982.2|1984.4|1983.2|1981.9|1980.7|94
1661157000000|2022-08-22 08:30:00|1983.6|1982.4|1981.9|1980.7|1983.9|1982.7|1981.9|1980.7|149
1661157300000|2022-08-22 08:35:00|1982.1|1980.9|1983.9|1982.7|1983.9|1982.7|1981.9|1980.7|43
1661157600000|2022-08-22 08:40:00|1983.6|1982.4|1983.4|1982.2|1983.9|1982.7|1982.6|1981.4|65
1661157900000|2022-08-22 08:45:00|1983.1|1981.9|1984.4|1983.2|1984.4|1983.2|1982.9|1981.7|80
1661158200000|2022-08-22 08:50:00|1984.6|1983.4|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|61
1661158500000|2022-08-22 08:55:00|1983.9|1982.7|1985.4|1984.2|1985.4|1984.2|1983.9|1982.7|86
1661158800000|2022-08-22 09:00:00|1985.1|1983.9|1983.9|1982.7|1985.1|1983.9|1983.9|1982.7|142
1661159100000|2022-08-22 09:05:00|1983.6|1982.4|1984.6|1983.4|1984.9|1983.7|1983.4|1982.2|65
1661159400000|2022-08-22 09:10:00|1984.4|1983.2|1983.9|1982.7|1985.4|1984.2|1983.9|1982.7|66
1661159700000|2022-08-22 09:15:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|54
1661160000000|2022-08-22 09:20:00|1984.1|1982.9|1983.4|1982.2|1984.4|1983.2|1983.4|1982.2|32
1661160300000|2022-08-22 09:25:00|1983.9|1982.7|1983.4|1982.2|1983.9|1982.7|1982.4|1981.2|33
1661160600000|2022-08-22 09:30:00|1983.1|1981.9|1981.6|1980.4|1983.1|1981.9|1981.4|1980.2|52
1661160900000|2022-08-22 09:35:00|1981.4|1980.2|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|72
1661161200000|2022-08-22 09:40:00|1981.4|1980.2|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|71
1661161500000|2022-08-22 09:45:00|1982.4|1981.2|1982.9|1981.7|1983.4|1982.2|1982.4|1981.2|65
1661161800000|2022-08-22 09:50:00|1983.4|1982.2|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|47
1661162100000|2022-08-22 09:55:00|1983.6|1982.4|1982.9|1981.7|1983.9|1982.7|1982.9|1981.7|17
1661162400000|2022-08-22 10:00:00|1983.1|1981.9|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|86
1661162700000|2022-08-22 10:05:00|1983.9|1982.7|1984.9|1983.7|1984.9|1983.7|1983.4|1982.2|77
1661163000000|2022-08-22 10:10:00|1984.6|1983.4|1984.9|1983.7|1986.4|1985.2|1984.6|1983.4|122
1661163300000|2022-08-22 10:15:00|1984.6|1983.4|1985.4|1984.2|1985.4|1984.2|1984.4|1983.2|27
1661163600000|2022-08-22 10:20:00|1984.9|1983.7|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|30
1661163900000|2022-08-22 10:25:00|1985.1|1983.9|1984.4|1983.2|1985.4|1984.2|1984.1|1982.9|35
1661164200000|2022-08-22 10:30:00|1983.9|1982.7|1983.9|1982.7|1984.4|1983.2|1983.9|1982.7|38
1661164500000|2022-08-22 10:35:00|1983.6|1982.4|1983.9|1982.7|1984.4|1983.2|1983.6|1982.4|84
1661164800000|2022-08-22 10:40:00|1984.1|1982.9|1983.4|1982.2|1984.4|1983.2|1982.9|1981.7|64
1661165100000|2022-08-22 10:45:00|1983.6|1982.4|1984.4|1983.2|1984.4|1983.2|1982.9|1981.7|51
1661165400000|2022-08-22 10:50:00|1984.6|1983.4|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|39
1661165700000|2022-08-22 10:55:00|1985.4|1984.2|1983.9|1982.7|1985.4|1984.2|1983.9|1982.7|59
1661166000000|2022-08-22 11:00:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|28
1661166300000|2022-08-22 11:05:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|23
1661166600000|2022-08-22 11:10:00|1984.1|1982.9|1984.4|1983.2|1984.9|1983.7|1984.1|1982.9|44
1661166900000|2022-08-22 11:15:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|43
1661167200000|2022-08-22 11:20:00|1984.9|1983.7|1984.6|1983.4|1985.4|1984.2|1984.4|1983.2|95
1661167500000|2022-08-22 11:25:00|1984.4|1983.2|1983.4|1982.2|1984.6|1983.4|1983.4|1982.2|17
1661167800000|2022-08-22 11:30:00|1983.6|1982.4|1982.4|1981.2|1983.6|1982.4|1982.4|1981.2|110
1661168100000|2022-08-22 11:35:00|1981.9|1980.7|1982.9|1981.7|1982.9|1981.7|1981.4|1980.2|53
1661168400000|2022-08-22 11:40:00|1982.4|1981.2|1981.9|1980.7|1982.9|1981.7|1981.9|1980.7|39
1661168700000|2022-08-22 11:45:00|1981.4|1980.2|1980.9|1979.7|1981.9|1980.7|1980.9|1979.7|150
1661169000000|2022-08-22 11:50:00|1981.4|1980.2|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|71
1661169300000|2022-08-22 11:55:00|1981.9|1980.7|1982.4|1981.2|1982.4|1981.2|1981.4|1980.2|59
1661169600000|2022-08-22 12:00:00|1981.9|1980.7|1981.9|1980.7|1982.4|1981.2|1981.9|1980.7|82
1661169900000|2022-08-22 12:05:00|1982.4|1981.2|1982.1|1980.9|1982.9|1981.7|1981.9|1980.7|70
1661170200000|2022-08-22 12:10:00|1982.4|1981.2|1981.9|1980.7|1982.4|1981.2|1981.9|1980.7|19
1661170500000|2022-08-22 12:15:00|1982.4|1981.2|1981.9|1980.7|1982.4|1981.2|1981.9|1980.7|13
1661170800000|2022-08-22 12:20:00|1982.1|1980.9|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|16
1661171100000|2022-08-22 12:25:00|1981.6|1980.4|1981.9|1980.7|1981.9|1980.7|1980.9|1979.7|60
1661171400000|2022-08-22 12:30:00|1981.4|1980.2|1981.4|1980.2|1982.4|1981.2|1981.4|1980.2|74
1661171700000|2022-08-22 12:35:00|1981.9|1980.7|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|71
1661172000000|2022-08-22 12:40:00|1980.9|1979.7|1980.9|1979.7|1981.9|1980.7|1980.6|1979.4|171
1661172300000|2022-08-22 12:45:00|1981.1|1979.9|1981.9|1980.7|1981.9|1980.7|1980.6|1979.4|80
1661172600000|2022-08-22 12:50:00|1981.6|1980.4|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|61
1661172900000|2022-08-22 12:55:00|1982.4|1981.2|1980.9|1979.7|1982.4|1981.2|1980.9|1979.7|13
1661173200000|2022-08-22 13:00:00|1981.1|1979.9|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|95
1661173500000|2022-08-22 13:05:00|1981.4|1980.2|1981.6|1980.4|1981.9|1980.7|1980.9|1979.7|24
1661173800000|2022-08-22 13:10:00|1981.9|1980.7|1980.9|1979.7|1981.9|1980.7|1980.9|1979.7|16
1661174100000|2022-08-22 13:15:00|1981.1|1979.9|1980.4|1979.2|1981.1|1979.9|1980.4|1979.2|27
1661174400000|2022-08-22 13:20:00|1980.6|1979.4|1979.9|1978.7|1980.6|1979.4|1979.1|1977.9|63
1661174700000|2022-08-22 13:25:00|1980.4|1979.2|1979.4|1978.2|1980.9|1979.7|1979.4|1978.2|123
1661175000000|2022-08-22 13:30:00|1979.6|1978.4|1978.1|1976.9|1980.9|1979.7|1977.9|1976.7|276
1661175300000|2022-08-22 13:35:00|1978.4|1977.2|1978.4|1977.2|1979.4|1978.2|1977.4|1976.2|261
1661175600000|2022-08-22 13:40:00|1978.6|1977.4|1980.4|1979.2|1980.9|1979.7|1978.4|1977.2|209
1661175900000|2022-08-22 13:45:00|1979.9|1978.7|1977.4|1976.2|1980.9|1979.7|1977.4|1976.2|153
1661176200000|2022-08-22 13:50:00|1977.1|1975.9|1978.4|1977.2|1978.4|1977.2|1976.9|1975.7|131
1661176500000|2022-08-22 13:55:00|1978.6|1977.4|1979.4|1978.2|1980.1|1978.9|1978.4|1977.2|110
1661176800000|2022-08-22 14:00:00|1978.9|1977.7|1978.9|1977.7|1979.4|1978.2|1978.4|1977.2|174
1661177100000|2022-08-22 14:05:00|1979.1|1977.9|1978.9|1977.7|1979.9|1978.7|1978.1|1976.9|102
1661177400000|2022-08-22 14:10:00|1979.1|1977.9|1977.4|1976.2|1979.4|1978.2|1977.4|1976.2|360
1661177700000|2022-08-22 14:15:00|1977.6|1976.4|1975.4|1974.2|1977.9|1976.7|1975.4|1974.2|463
1661178000000|2022-08-22 14:20:00|1975.1|1973.9|1973.9|1972.7|1975.4|1974.2|1973.9|1972.7|423
1661178300000|2022-08-22 14:25:00|1973.4|1972.2|1974.1|1972.9|1974.9|1973.7|1973.4|1972.2|130
1661178600000|2022-08-22 14:30:00|1974.4|1973.2|1973.9|1972.7|1974.9|1973.7|1973.4|1972.2|167
1661178900000|2022-08-22 14:35:00|1974.4|1973.2|1974.9|1973.7|1975.4|1974.2|1973.9|1972.7|171
1661179200000|2022-08-22 14:40:00|1974.4|1973.2|1975.4|1974.2|1976.9|1975.7|1974.4|1973.2|150
1661179500000|2022-08-22 14:45:00|1975.9|1974.7|1976.4|1975.2|1976.6|1975.4|1975.4|1974.2|70
1661179800000|2022-08-22 14:50:00|1976.1|1974.9|1974.9|1973.7|1976.4|1975.2|1974.9|1973.7|58
1661180100000|2022-08-22 14:55:00|1974.4|1973.2|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|109
1661180400000|2022-08-22 15:00:00|1973.4|1972.2|1975.4|1974.2|1975.9|1974.7|1973.4|1972.2|93
1661180700000|2022-08-22 15:05:00|1975.6|1974.4|1975.4|1974.2|1975.9|1974.7|1975.4|1974.2|48
1661181000000|2022-08-22 15:10:00|1975.9|1974.7|1976.9|1975.7|1976.9|1975.7|1974.9|1973.7|105
1661181300000|2022-08-22 15:15:00|1977.4|1976.2|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|183
1661181600000|2022-08-22 15:20:00|1977.9|1976.7|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|54
1661181900000|2022-08-22 15:25:00|1977.6|1976.4|1976.9|1975.7|1977.9|1976.7|1976.9|1975.7|99
1661182200000|2022-08-22 15:30:00|1977.1|1975.9|1978.4|1977.2|1978.4|1977.2|1976.4|1975.2|103
1661182500000|2022-08-22 15:35:00|1978.6|1977.4|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|77
1661182800000|2022-08-22 15:40:00|1978.6|1977.4|1978.9|1977.7|1979.4|1978.2|1978.6|1977.4|82
1661183100000|2022-08-22 15:45:00|1979.4|1978.2|1978.9|1977.7|1979.4|1978.2|1977.9|1976.7|58
1661183400000|2022-08-22 15:50:00|1979.4|1978.2|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|49
1661183700000|2022-08-22 15:55:00|1979.9|1978.7|1979.4|1978.2|1979.9|1978.7|1979.4|1978.2|58
1661184000000|2022-08-22 16:00:00|1979.9|1978.7|1979.4|1978.2|1980.4|1979.2|1979.4|1978.2|80
1661184300000|2022-08-22 16:05:00|1979.6|1978.4|1978.4|1977.2|1979.9|1978.7|1978.4|1977.2|25
1661184600000|2022-08-22 16:10:00|1978.1|1976.9|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|14
1661184900000|2022-08-22 16:15:00|1978.4|1977.2|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|39
1661185200000|2022-08-22 16:20:00|1978.9|1977.7|1979.4|1978.2|1979.4|1978.2|1978.4|1977.2|29
1661185500000|2022-08-22 16:25:00|1978.9|1977.7|1977.9|1976.7|1979.4|1978.2|1977.9|1976.7|29
1661185800000|2022-08-22 16:30:00|1978.4|1977.2|1977.9|1976.7|1978.4|1977.2|1977.9|1976.7|27
1661186100000|2022-08-22 16:35:00|1978.1|1976.9|1978.9|1977.7|1978.9|1977.7|1977.9|1976.7|158
1661186400000|2022-08-22 16:40:00|1978.4|1977.2|1977.4|1976.2|1978.9|1977.7|1977.4|1976.2|39
1661186700000|2022-08-22 16:45:00|1976.9|1975.7|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|91
1661187000000|2022-08-22 16:50:00|1977.6|1976.4|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|24
1661187300000|2022-08-22 16:55:00|1977.6|1976.4|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|40
1661187600000|2022-08-22 17:00:00|1977.6|1976.4|1976.9|1975.7|1977.9|1976.7|1976.9|1975.7|52
1661187900000|2022-08-22 17:05:00|1976.4|1975.2|1976.9|1975.7|1977.4|1976.2|1976.4|1975.2|56
1661188200000|2022-08-22 17:10:00|1976.6|1975.4|1976.9|1975.7|1976.9|1975.7|1976.4|1975.2|11
1661188500000|2022-08-22 17:15:00|1976.4|1975.2|1975.9|1974.7|1976.9|1975.7|1975.9|1974.7|24
1661188800000|2022-08-22 17:20:00|1976.4|1975.2|1974.9|1973.7|1976.4|1975.2|1974.9|1973.7|83
1661189100000|2022-08-22 17:25:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|13
1661189400000|2022-08-22 17:30:00|1974.6|1973.4|1973.9|1972.7|1974.9|1973.7|1973.6|1972.4|39
1661189700000|2022-08-22 17:35:00|1973.6|1972.4|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|25
1661190000000|2022-08-22 17:40:00|1974.4|1973.2|1974.1|1972.9|1974.4|1973.2|1973.9|1972.7|41
1661190300000|2022-08-22 17:45:00|1973.9|1972.7|1973.9|1972.7|1974.4|1973.2|1973.9|1972.7|14
1661190600000|2022-08-22 17:50:00|1974.4|1973.2|1974.4|1973.2|1974.4|1973.2|1973.9|1972.7|14
1661190900000|2022-08-22 17:55:00|1973.9|1972.7|1973.6|1972.4|1974.4|1973.2|1973.4|1972.2|68
1661191200000|2022-08-22 18:00:00|1973.4|1972.2|1973.4|1972.2|1974.4|1973.2|1973.4|1972.2|24
1661191500000|2022-08-22 18:05:00|1973.9|1972.7|1973.1|1971.9|1973.9|1972.7|1972.9|1971.7|33
1661191800000|2022-08-22 18:10:00|1972.9|1971.7|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|44
1661192100000|2022-08-22 18:15:00|1973.1|1971.9|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|28
1661192400000|2022-08-22 18:20:00|1973.9|1972.7|1972.9|1971.7|1973.9|1972.7|1972.9|1971.7|23
1661192700000|2022-08-22 18:25:00|1972.6|1971.4|1972.9|1971.7|1972.9|1971.7|1972.6|1971.4|14
1661193000000|2022-08-22 18:30:00|1972.4|1971.2|1972.4|1971.2|1972.9|1971.7|1971.9|1970.7|32
1661193300000|2022-08-22 18:35:00|1972.1|1970.9|1971.9|1970.7|1972.4|1971.2|1971.9|1970.7|26
1661193600000|2022-08-22 18:40:00|1971.4|1970.2|1971.4|1970.2|1971.4|1970.2|1971.4|1970.2|30
1661193900000|2022-08-22 18:45:00|1971.9|1970.7|1971.9|1970.7|1971.9|1970.7|1971.4|1970.2|87
1661194200000|2022-08-22 18:50:00|1972.4|1971.2|1971.9|1970.7|1972.4|1971.2|1971.9|1970.7|84
1661194500000|2022-08-22 18:55:00|1971.4|1970.2|1972.4|1971.2|1972.4|1971.2|1971.4|1970.2|43
1661194800000|2022-08-22 19:00:00|1972.9|1971.7|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|26
1661195100000|2022-08-22 19:05:00|1972.9|1971.7|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|12
1661195400000|2022-08-22 19:10:00|1973.9|1972.7|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|42
1661195700000|2022-08-22 19:15:00|1974.1|1972.9|1972.4|1971.2|1974.4|1973.2|1972.4|1971.2|96
1661196000000|2022-08-22 19:20:00|1971.9|1970.7|1972.4|1971.2|1972.4|1971.2|1971.9|1970.7|61
1661196300000|2022-08-22 19:25:00|1972.6|1971.4|1971.4|1970.2|1972.9|1971.7|1971.4|1970.2|85
1661196600000|2022-08-22 19:30:00|1971.6|1970.4|1970.4|1969.2|1971.6|1970.4|1970.4|1969.2|88
1661196900000|2022-08-22 19:35:00|1970.9|1969.7|1971.4|1970.2|1971.4|1970.2|1970.9|1969.7|85
1661197200000|2022-08-22 19:40:00|1971.1|1969.9|1969.9|1968.7|1971.4|1970.2|1969.9|1968.7|202
1661197500000|2022-08-22 19:45:00|1970.4|1969.2|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|76
1661197800000|2022-08-22 19:50:00|1970.9|1969.7|1971.9|1970.7|1972.9|1971.7|1970.9|1969.7|127
1661198100000|2022-08-22 19:55:00|1972.1|1970.9|1972.9|1971.7|1972.9|1971.7|1971.9|1970.7|173
1661198400000|2022-08-22 20:00:00|1973.4|1972.2|1972.9|1971.7|1973.4|1972.2|1972.9|1971.7|24
1661198700000|2022-08-22 20:05:00|1973.4|1972.2|1972.9|1971.7|1973.4|1972.2|1972.9|1971.7|9
1661199000000|2022-08-22 20:10:00|1973.1|1971.9|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|1
1661199300000|2022-08-22 20:15:00|||||||||1
1661199600000|2022-08-22 20:20:00|||||||||2
1661199900000|2022-08-22 20:25:00|1973.6|1972.4|1973.4|1972.2|1973.6|1972.4|1973.4|1972.2|10
1661200200000|2022-08-22 20:30:00|1973.9|1972.7|1973.9|1972.7|1973.9|1972.7|1973.9|1972.7|13
1661200500000|2022-08-22 20:35:00|||||||||32
1661200800000|2022-08-22 20:40:00|||||||||6
1661201100000|2022-08-22 20:45:00|1973.4|1972.2|1973.1|1971.9|1973.4|1972.2|1972.9|1971.7|9
1661201400000|2022-08-22 20:50:00|1972.9|1971.7|1973.7|1971.7|1973.7|1971.9|1972.9|1971.7|7
1661201700000|2022-08-22 20:55:00|1973.8|1971.8|1974.2|1972.2|1974.3|1972.3|1973.7|1971.7|0
1661202000000|2022-08-22 21:00:00|1974.1|1972.1|1974.3|1972.3|1974.3|1972.3|1974.1|1972.1|2
1661202300000|2022-08-22 21:05:00|1974.2|1972.2|1974|1972|1974.2|1972.2|1974|1972|0
1661202600000|2022-08-22 21:10:00|1974.1|1972.1|1974.3|1972.3|1974.3|1972.3|1974|1972|0
1661204100000|2022-08-22 21:35:00|1974.4|1972.4|1974.4|1972.4|1974.4|1972.4|1974.4|1972.4|0
1661204400000|2022-08-22 21:40:00|1974.3|1972.3|1974.4|1972.4|1974.4|1972.4|1974.3|1972.3|0
1661204700000|2022-08-22 21:45:00|1974.3|1972.3|1974.3|1972.3|1974.3|1972.3|1974.3|1972.3|0
1661205000000|2022-08-22 21:50:00|1974.4|1972.4|1974.3|1972.3|1974.4|1972.4|1974.3|1972.3|0
1661205300000|2022-08-22 21:55:00|1974.2|1972.2|1974.7|1972.7|1974.7|1972.7|1974.2|1972.2|0
1661205600000|2022-08-22 22:00:00|1974.8|1972.8|1974.4|1972.4|1975|1973|1973.9|1971.9|0
1661205900000|2022-08-22 22:05:00|1974.5|1972.5|1975.1|1973.1|1975.1|1973.1|1974.4|1972.4|0
1661206200000|2022-08-22 22:10:00|1975.2|1973.2|1975.4|1973.4|1975.4|1973.4|1975.2|1973.2|0
1661206500000|2022-08-22 22:15:00|1976.6|1974.6|1976.6|1974.6|1976.8|1974.8|1976.4|1974.4|0
1661206800000|2022-08-22 22:20:00|1976.7|1974.7|1976.7|1974.7|1976.7|1974.7|1976.6|1974.6|0
1661207100000|2022-08-22 22:25:00|1976.8|1974.8|1976.8|1974.8|1976.9|1974.9|1976.8|1974.8|0
1661207400000|2022-08-22 22:30:00|1976.9|1974.9|1977.1|1975.1|1977.2|1975.2|1976.7|1974.7|0
1661207700000|2022-08-22 22:35:00|1976.9|1974.9|1978|1976|1978|1976|1976.9|1974.9|0
1661208000000|2022-08-22 22:40:00|1977.9|1975.9|1978.1|1976.1|1978.3|1976.3|1977.6|1975.6|0
1661208300000|2022-08-22 22:45:00|1978.2|1976.2|1978.1|1976.1|1978.3|1976.3|1978.1|1976.1|0
1661208600000|2022-08-22 22:50:00|1978.2|1976.2|1978|1976|1978.2|1976.2|1977.9|1975.9|0
1661208900000|2022-08-22 22:55:00|1978.1|1976.1|1978.2|1976.2|1978.3|1976.3|1978|1976|0
1661209200000|2022-08-22 23:00:00|1978.3|1976.3|1976.5|1974.5|1978.3|1976.3|1976.5|1974.5|0
1661209500000|2022-08-22 23:05:00|1976.7|1974.7|1976.8|1974.8|1976.8|1974.8|1976.5|1974.5|0
1661209800000|2022-08-22 23:10:00|1977.1|1975.1|1977.2|1975.2|1977.5|1975.5|1977|1975|0
1661210100000|2022-08-22 23:15:00|1977.1|1975.1|1976.9|1974.9|1977.2|1975.2|1976.8|1974.8|0
1661210400000|2022-08-22 23:20:00|1976.8|1974.8|1977.2|1975.2|1977.2|1975.2|1976.8|1974.8|0
1661210700000|2022-08-22 23:25:00|1977.1|1975.1|1976.8|1974.8|1977.1|1975.1|1976.6|1974.6|0
1661211000000|2022-08-22 23:30:00|1976.9|1974.9|1977|1975|1977.2|1975.2|1976.2|1974.2|0
1661211300000|2022-08-22 23:35:00|1976.9|1974.9|1975.8|1973.8|1976.9|1974.9|1975.8|1973.8|0
1661211600000|2022-08-22 23:40:00|1975.9|1973.9|1976.8|1974.8|1976.9|1974.9|1975.5|1973.5|0
1661211900000|2022-08-22 23:45:00|1976.9|1974.9|1976.6|1975.4|1976.9|1975.7|1972.6|1971.4|1196
1661212200000|2022-08-22 23:50:00|1976.4|1975.2|1975.9|1974.7|1976.9|1975.7|1974.9|1973.7|365
1661212500000|2022-08-22 23:55:00|1976.4|1975.2|1978.4|1977.2|1978.4|1977.2|1975.9|1974.7|485
1661212800000|2022-08-23 00:00:00|1978.2|1977.4|1976.7|1975.9|1980.2|1979.4|1975.2|1974.4|2882
1661213100000|2022-08-23 00:05:00|1976.4|1975.6|1977.2|1976.4|1979.7|1978.9|1976.2|1975.4|1058
1661213400000|2022-08-23 00:10:00|1976.7|1975.9|1975.7|1974.9|1976.7|1975.9|1975.2|1974.4|1155
1661213700000|2022-08-23 00:15:00|1975.2|1974.4|1976.2|1975.4|1977.7|1976.9|1974.7|1973.9|850
1661214000000|2022-08-23 00:20:00|1976.7|1975.9|1975.7|1974.9|1976.7|1975.9|1975.7|1974.9|484
1661214300000|2022-08-23 00:25:00|1975.2|1974.4|1975.7|1974.9|1976.2|1975.4|1974.2|1973.4|750
1661214600000|2022-08-23 00:30:00|1975.4|1974.6|1973.2|1972.4|1975.7|1974.9|1972.7|1971.9|831
1661214900000|2022-08-23 00:35:00|1972.7|1971.9|1971.7|1970.9|1973.7|1972.9|1971.7|1970.9|696
1661215200000|2022-08-23 00:40:00|1971.2|1970.4|1969.7|1968.9|1971.2|1970.4|1968.7|1967.9|1523
1661215500000|2022-08-23 00:45:00|1970.2|1969.4|1971.2|1970.4|1971.7|1970.9|1969.7|1968.9|1031
1661215800000|2022-08-23 00:50:00|1970.7|1969.9|1969.7|1968.9|1970.7|1969.9|1969.7|1968.9|538
1661216100000|2022-08-23 00:55:00|1969.2|1968.4|1968.7|1967.9|1969.7|1968.9|1968.2|1967.4|1025
1661216400000|2022-08-23 01:00:00|1968.2|1967.4|1969.7|1968.9|1969.7|1968.9|1968.2|1967.4|659
1661216700000|2022-08-23 01:05:00|1970.2|1969.4|1972.2|1971.4|1972.2|1971.4|1970.2|1969.4|529
1661217000000|2022-08-23 01:10:00|1972.7|1971.9|1973.7|1972.9|1974.2|1973.4|1971.2|1970.4|706
1661217300000|2022-08-23 01:15:00|1973.2|1972.4|1973.7|1972.9|1973.7|1972.9|1972.2|1971.4|483
1661217600000|2022-08-23 01:20:00|1974.2|1973.4|1974.2|1973.4|1975.2|1974.4|1973.7|1972.9|557
1661217900000|2022-08-23 01:25:00|1973.7|1972.9|1973.7|1972.9|1973.7|1972.9|1973.2|1972.4|312
1661218200000|2022-08-23 01:30:00|1973.2|1972.4|1973.2|1972.4|1973.2|1972.4|1972.2|1971.4|313
1661218500000|2022-08-23 01:35:00|1972.7|1971.9|1971.2|1970.4|1972.7|1971.9|1970.2|1969.4|645
1661218800000|2022-08-23 01:40:00|1970.7|1969.9|1970.7|1969.9|1971.2|1970.4|1970.2|1969.4|355
1661219100000|2022-08-23 01:45:00|1970.2|1969.4|1971.7|1970.9|1971.7|1970.9|1970.2|1969.4|202
1661219400000|2022-08-23 01:50:00|1971.2|1970.4|1971.2|1970.4|1971.7|1970.9|1970.7|1969.9|288
1661219700000|2022-08-23 01:55:00|1971.7|1970.9|1970.7|1969.9|1971.7|1970.9|1970.7|1969.9|547
1661220000000|2022-08-23 02:00:00|1971.2|1970.4|1972.7|1971.9|1972.7|1971.9|1971.2|1970.4|384
1661220300000|2022-08-23 02:05:00|1972.2|1971.4|1973.2|1972.4|1973.7|1972.9|1972.2|1971.4|314
1661220600000|2022-08-23 02:10:00|1973.7|1972.9|1973.2|1972.4|1973.7|1972.9|1972.7|1971.9|310
1661220900000|2022-08-23 02:15:00|1973.7|1972.9|1973.2|1972.4|1973.7|1972.9|1973.2|1972.4|157
1661221200000|2022-08-23 02:20:00|1972.7|1971.9|1973.7|1972.9|1973.7|1972.9|1972.7|1971.9|205
1661221500000|2022-08-23 02:25:00|||||||||43
1661221800000|2022-08-23 02:30:00|||||||||53
1661222100000|2022-08-23 02:35:00|1974.2|1973.4|1975.2|1974.4|1975.2|1974.4|1974.2|1973.4|306
1661222400000|2022-08-23 02:40:00|1974.7|1973.9|1975.2|1974.4|1975.2|1974.4|1974.7|1973.9|195
1661222700000|2022-08-23 02:45:00|1975.7|1974.9|1976.7|1975.9|1977.2|1976.4|1975.7|1974.9|341
1661223000000|2022-08-23 02:50:00|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1975.7|1974.9|156
1661223300000|2022-08-23 02:55:00|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|25
1661223600000|2022-08-23 03:00:00|1976.2|1975.4|1975.7|1974.9|1976.2|1975.4|1975.7|1974.9|100
1661223900000|2022-08-23 03:05:00|1976.2|1975.4|1975.7|1974.9|1976.2|1975.4|1975.7|1974.9|96
1661224200000|2022-08-23 03:10:00|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1975.7|1974.9|116
1661224500000|2022-08-23 03:15:00|1975.7|1974.9|1975.7|1974.9|1976.2|1975.4|1975.7|1974.9|77
1661224800000|2022-08-23 03:20:00|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1975.7|1974.9|66
1661225100000|2022-08-23 03:25:00|1975.7|1974.9|1976.2|1975.4|1976.2|1975.4|1975.7|1974.9|194
1661225400000|2022-08-23 03:30:00|1975.9|1975.1|1975.2|1974.4|1975.9|1975.1|1974.7|1973.9|601
1661225700000|2022-08-23 03:35:00|1975.7|1974.9|1974.2|1973.4|1975.7|1974.9|1974.2|1973.4|378
1661226000000|2022-08-23 03:40:00|1974.4|1973.6|1975.2|1974.4|1975.4|1974.6|1974.4|1973.6|252
1661226300000|2022-08-23 03:45:00|1975.7|1974.9|1974.7|1973.9|1975.7|1974.9|1974.7|1973.9|360
1661226600000|2022-08-23 03:50:00|1975.2|1974.4|1974.2|1973.4|1975.2|1974.4|1974.2|1973.4|291
1661226900000|2022-08-23 03:55:00|1974.7|1973.9|1974.2|1973.4|1974.7|1973.9|1974.2|1973.4|232
1661227200000|2022-08-23 04:00:00|||||||||35
1661227500000|2022-08-23 04:05:00|1973.7|1972.9|1973.2|1972.4|1973.7|1972.9|1973.2|1972.4|372
1661227800000|2022-08-23 04:10:00|1972.7|1971.9|1973.2|1972.4|1973.2|1972.4|1972.7|1971.9|308
1661228100000|2022-08-23 04:15:00|1972.7|1971.9|1972.2|1971.4|1972.7|1971.9|1972.2|1971.4|393
1661228400000|2022-08-23 04:20:00|1972.7|1971.9|1972.7|1971.9|1972.7|1971.9|1972.2|1971.4|490
1661228700000|2022-08-23 04:25:00|1972.2|1971.4|1972.7|1971.9|1972.7|1971.9|1972.2|1971.4|282
1661229000000|2022-08-23 04:30:00|1972.2|1971.4|1972.2|1971.4|1972.7|1971.9|1972.2|1971.4|182
1661229300000|2022-08-23 04:35:00|1971.7|1970.9|1971.7|1970.9|1972.2|1971.4|1971.7|1970.9|499
1661229600000|2022-08-23 04:40:00|1971.2|1970.4|1971.7|1970.9|1971.7|1970.9|1971.2|1970.4|525
1661229900000|2022-08-23 04:45:00|1971.2|1970.4|1971.2|1970.4|1971.7|1970.9|1971.2|1970.4|226
1661230200000|2022-08-23 04:50:00|1971.7|1970.9|1971.7|1970.9|1971.7|1970.9|1971.2|1970.4|411
1661230500000|2022-08-23 04:55:00|1971.2|1970.4|1971.2|1970.4|1971.2|1970.4|1971.2|1970.4|288
1661230800000|2022-08-23 05:00:00|1971.7|1970.9|1971.9|1971.1|1972.2|1971.4|1971.7|1970.9|752
1661231100000|2022-08-23 05:05:00|1971.7|1970.9|1971.7|1970.9|1971.7|1970.9|1971.2|1970.4|260
1661231400000|2022-08-23 05:10:00|1972.2|1971.4|1972.7|1971.9|1972.7|1971.9|1972.2|1971.4|636
1661231700000|2022-08-23 05:15:00|1972.2|1971.4|1971.7|1970.9|1972.7|1971.9|1971.7|1970.9|372
1661232000000|2022-08-23 05:20:00|1971.4|1970.6|1971.7|1970.9|1971.7|1970.9|1971.2|1970.4|466
1661232300000|2022-08-23 05:25:00|1971.2|1970.4|1971.2|1970.4|1971.7|1970.9|1971.2|1970.4|461
1661232600000|2022-08-23 05:30:00|1971.7|1970.9|1970.7|1969.9|1971.7|1970.9|1970.7|1969.9|612
1661232900000|2022-08-23 05:35:00|1971.2|1970.4|1971.2|1970.4|1971.7|1970.9|1971.2|1970.4|579
1661233200000|2022-08-23 05:40:00|1971.7|1970.9|1972.2|1971.4|1972.2|1971.4|1971.7|1970.9|295
1661233500000|2022-08-23 05:45:00|1971.7|1970.9|1971.7|1970.9|1972.2|1971.4|1971.2|1970.4|606
1661233800000|2022-08-23 05:50:00|1972.2|1971.4|1972.2|1971.4|1972.2|1971.4|1971.7|1970.9|352
1661234100000|2022-08-23 05:55:00|1971.7|1970.9|1971.2|1970.4|1972.2|1971.4|1971.2|1970.4|1550
1661234400000|2022-08-23 06:00:00|1971.7|1970.9|1972.7|1971.9|1972.7|1971.9|1971.2|1970.4|1569
1661234700000|2022-08-23 06:05:00|1973.2|1972.4|1971.3|1969.3|1973.2|1972.4|1971.2|1969.3|876
1661235000000|2022-08-23 06:10:00|1971.4|1969.4|1969.6|1967.6|1971.6|1969.6|1969.1|1967.1|5
1661235300000|2022-08-23 06:15:00|1969.4|1967.4|1969.6|1967.6|1970.1|1968.1|1969.4|1967.4|309
1661235600000|2022-08-23 06:20:00|1969.4|1967.4|1969.1|1967.1|1969.6|1967.6|1968.8|1966.8|0
1661235900000|2022-08-23 06:25:00|1968.9|1966.9|1969|1967|1969.5|1967.5|1968.7|1966.7|0
1661236200000|2022-08-23 06:30:00|1968.7|1966.7|1968.4|1966.4|1969.3|1967.3|1968.2|1966.2|0
1661236500000|2022-08-23 06:35:00|1968.6|1966.6|1966.9|1964.9|1968.6|1966.6|1966.7|1964.7|0
1661236800000|2022-08-23 06:40:00|1967|1965|1968.3|1966.3|1969|1967|1967|1965|0
1661237100000|2022-08-23 06:45:00|1968.2|1966.2|1968.6|1966.6|1968.9|1966.9|1967.9|1965.9|0
1661237400000|2022-08-23 06:50:00|1968.7|1966.7|1969.9|1967.9|1970.1|1968.1|1968.6|1966.6|0
1661237700000|2022-08-23 06:55:00|1969.8|1967.8|1969.2|1967.2|1970.1|1968.1|1969|1967|0
1661238000000|2022-08-23 07:00:00|1969.3|1967.3|1971.4|1969.4|1972|1970|1969|1967|0
1661238300000|2022-08-23 07:05:00|1971.7|1969.7|1972.5|1970.5|1972.8|1970.8|1971.2|1969.2|0
1661238600000|2022-08-23 07:10:00|1972.6|1970.6|1971.9|1969.9|1973.2|1971.2|1971|1969|0
1661238900000|2022-08-23 07:15:00|1971.8|1969.8|1972.9|1970.9|1974.2|1972.2|1970.6|1968.6|0
1661239200000|2022-08-23 07:20:00|1973.2|1971.2|1974.7|1972.7|1975|1973|1973.2|1971.2|0
1661239500000|2022-08-23 07:25:00|1974.6|1972.6|1973.7|1971.7|1975.3|1973.3|1973.7|1971.7|0
1661239800000|2022-08-23 07:30:00|1974.6|1972.6|1971.9|1970.7|1974.9|1972.9|1971.9|1970.7|325
1661240100000|2022-08-23 07:35:00|1971.6|1970.4|1971.9|1970.7|1972.9|1971.7|1971.4|1970.2|120
1661240400000|2022-08-23 07:40:00|1972.4|1971.2|1973.4|1972.2|1973.9|1972.7|1972.4|1971.2|101
1661240700000|2022-08-23 07:45:00|1973.6|1972.4|1974.9|1973.7|1975.9|1974.7|1973.4|1972.2|447
1661241000000|2022-08-23 07:50:00|1975.4|1974.2|1975.9|1974.7|1975.9|1974.7|1974.6|1973.4|231
1661241300000|2022-08-23 07:55:00|1975.4|1974.2|1974.9|1973.7|1975.9|1974.7|1974.4|1973.2|374
1661241600000|2022-08-23 08:00:00|1974.4|1973.2|1976.9|1975.7|1976.9|1975.7|1974.4|1973.2|146
1661241900000|2022-08-23 08:05:00|1976.4|1975.2|1976.4|1975.2|1977.4|1976.2|1975.9|1974.7|308
1661242200000|2022-08-23 08:10:00|1976.1|1974.9|1975.4|1974.2|1977.9|1976.7|1975.4|1974.2|366
1661242500000|2022-08-23 08:15:00|1975.9|1974.7|1975.9|1974.7|1976.9|1975.7|1975.4|1974.2|358
1661242800000|2022-08-23 08:20:00|1976.4|1975.2|1975.9|1974.7|1976.4|1975.2|1974.9|1973.7|167
1661243100000|2022-08-23 08:25:00|1975.6|1974.4|1975.1|1973.9|1975.9|1974.7|1975.1|1973.9|123
1661243400000|2022-08-23 08:30:00|1975.4|1974.2|1976.9|1975.7|1976.9|1975.7|1974.9|1973.7|42
1661243700000|2022-08-23 08:35:00|1977.1|1975.9|1977.1|1975.9|1977.4|1976.2|1976.4|1975.2|36
1661244000000|2022-08-23 08:40:00|1977.4|1976.2|1977.4|1976.2|1977.9|1976.7|1977.1|1975.9|35
1661244300000|2022-08-23 08:45:00|1977.6|1976.4|1976.4|1975.2|1977.9|1976.7|1976.4|1975.2|149
1661244600000|2022-08-23 08:50:00|||||||||72
1661244900000|2022-08-23 08:55:00|1975.9|1974.7|1974.9|1973.7|1975.9|1974.7|1974.9|1973.7|148
1661245200000|2022-08-23 09:00:00|1974.6|1973.4|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|64
1661245500000|2022-08-23 09:05:00|1974.4|1973.2|1975.9|1974.7|1976.4|1975.2|1974.4|1973.2|124
1661245800000|2022-08-23 09:10:00|1976.1|1974.9|1975.9|1974.7|1976.4|1975.2|1975.4|1974.2|32
1661246100000|2022-08-23 09:15:00|1976.1|1974.9|1975.9|1974.7|1976.4|1975.2|1975.4|1974.2|61
1661246400000|2022-08-23 09:20:00|1975.6|1974.4|1975.6|1974.4|1975.9|1974.7|1975.4|1974.2|25
1661246700000|2022-08-23 09:25:00|1975.4|1974.2|1974.6|1973.4|1975.9|1974.7|1974.4|1973.2|26
1661247000000|2022-08-23 09:30:00|1974.4|1973.2|1974.4|1973.2|1974.9|1973.7|1974.4|1973.2|58
1661247300000|2022-08-23 09:35:00|1974.6|1973.4|1974.4|1973.2|1974.9|1973.7|1974.4|1973.2|12
1661247600000|2022-08-23 09:40:00|1973.9|1972.7|1974.4|1973.2|1974.4|1973.2|1973.9|1972.7|78
1661247900000|2022-08-23 09:45:00|1974.9|1973.7|1976.1|1974.9|1976.4|1975.2|1974.6|1973.4|64
1661248200000|2022-08-23 09:50:00|1975.9|1974.7|1976.9|1975.7|1977.1|1975.9|1975.9|1974.7|39
1661248500000|2022-08-23 09:55:00|1977.1|1975.9|1977.1|1975.9|1977.4|1976.2|1976.9|1975.7|23
1661248800000|2022-08-23 10:00:00|1976.9|1975.7|1976.4|1975.2|1977.4|1976.2|1976.4|1975.2|27
1661249100000|2022-08-23 10:05:00|1975.9|1974.7|1975.4|1974.2|1975.9|1974.7|1975.4|1974.2|50
1661249400000|2022-08-23 10:10:00|1975.6|1974.4|1975.9|1974.7|1975.9|1974.7|1975.4|1974.2|21
1661249700000|2022-08-23 10:15:00|1975.4|1974.2|1974.4|1973.2|1975.4|1974.2|1974.4|1973.2|45
1661250000000|2022-08-23 10:20:00|1974.1|1972.9|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|40
1661250300000|2022-08-23 10:25:00|1974.6|1973.4|1973.9|1972.7|1974.6|1973.4|1973.4|1972.2|46
1661250600000|2022-08-23 10:30:00|1974.4|1973.2|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|45
1661250900000|2022-08-23 10:35:00|1973.9|1972.7|1973.9|1972.7|1974.4|1973.2|1973.9|1972.7|56
1661251200000|2022-08-23 10:40:00|1974.4|1973.2|1975.4|1974.2|1975.6|1974.4|1974.4|1973.2|56
1661251500000|2022-08-23 10:45:00|1975.6|1974.4|1975.4|1974.2|1975.9|1974.7|1975.4|1974.2|49
1661251800000|2022-08-23 10:50:00|1974.9|1973.7|1975.4|1974.2|1975.9|1974.7|1974.9|1973.7|68
1661252100000|2022-08-23 10:55:00|1975.6|1974.4|1974.9|1973.7|1975.9|1974.7|1974.9|1973.7|49
1661252400000|2022-08-23 11:00:00|1975.1|1973.9|1973.9|1972.7|1975.4|1974.2|1973.9|1972.7|59
1661252700000|2022-08-23 11:05:00|1973.4|1972.2|1972.4|1971.2|1973.4|1972.2|1971.9|1970.7|100
1661253000000|2022-08-23 11:10:00|1971.9|1970.7|1972.9|1971.7|1973.4|1972.2|1971.9|1970.7|215
1661253300000|2022-08-23 11:15:00|1973.4|1972.2|1973.4|1972.2|1973.9|1972.7|1972.9|1971.7|109
1661253600000|2022-08-23 11:20:00|1973.9|1972.7|1973.9|1972.7|1974.1|1972.9|1973.4|1972.2|18
1661253900000|2022-08-23 11:25:00|1973.4|1972.2|1973.4|1972.2|1973.4|1972.2|1972.9|1971.7|15
1661254200000|2022-08-23 11:30:00|1973.6|1972.4|1973.4|1972.2|1973.9|1972.7|1973.4|1972.2|11
1661254500000|2022-08-23 11:35:00|1972.9|1971.7|1973.9|1972.7|1973.9|1972.7|1972.9|1971.7|5
1661254800000|2022-08-23 11:40:00|1973.4|1972.2|1973.4|1972.2|1973.9|1972.7|1973.4|1972.2|17
1661255100000|2022-08-23 11:45:00|1973.9|1972.7|1973.4|1972.2|1973.9|1972.7|1972.9|1971.7|49
1661255400000|2022-08-23 11:50:00|1973.6|1972.4|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|60
1661255700000|2022-08-23 11:55:00|1974.4|1973.2|1974.9|1973.7|1974.9|1973.7|1973.9|1972.7|48
1661256000000|2022-08-23 12:00:00|1974.4|1973.2|1974.6|1973.4|1974.9|1973.7|1973.9|1972.7|26
1661256300000|2022-08-23 12:05:00|1974.4|1973.2|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|17
1661256600000|2022-08-23 12:10:00|1974.4|1973.2|1973.4|1972.2|1974.4|1973.2|1973.4|1972.2|78
1661256900000|2022-08-23 12:15:00|1973.6|1972.4|1973.9|1972.7|1973.9|1972.7|1973.4|1972.2|64
1661257200000|2022-08-23 12:20:00|1974.1|1972.9|1974.4|1973.2|1974.4|1973.2|1973.9|1972.7|39
1661257500000|2022-08-23 12:25:00|1974.6|1973.4|1975.4|1974.2|1975.4|1974.2|1974.4|1973.2|26
1661257800000|2022-08-23 12:30:00|1975.6|1974.4|1975.4|1974.2|1975.9|1974.7|1974.9|1973.7|77
1661258100000|2022-08-23 12:35:00|1975.1|1973.9|1973.4|1972.2|1975.4|1974.2|1973.4|1972.2|57
1661258400000|2022-08-23 12:40:00|1972.9|1971.7|1974.4|1973.2|1974.4|1973.2|1972.9|1971.7|10
1661258700000|2022-08-23 12:45:00|1974.6|1973.4|1973.4|1972.2|1974.9|1973.7|1973.4|1972.2|50
1661259000000|2022-08-23 12:50:00|1973.6|1972.4|1973.4|1972.2|1973.9|1972.7|1972.4|1971.2|82
1661259300000|2022-08-23 12:55:00|1973.1|1971.9|1973.9|1972.7|1973.9|1972.7|1972.9|1971.7|21
1661259600000|2022-08-23 13:00:00|1973.4|1972.2|1972.9|1971.7|1973.4|1972.2|1972.6|1971.4|145
1661259900000|2022-08-23 13:05:00|1973.4|1972.2|1973.4|1972.2|1973.9|1972.7|1972.9|1971.7|96
1661260200000|2022-08-23 13:10:00|1973.6|1972.4|1973.9|1972.7|1973.9|1972.7|1972.9|1971.7|27
1661260500000|2022-08-23 13:15:00|1973.4|1972.2|1973.9|1972.7|1973.9|1972.7|1973.4|1972.2|84
1661260800000|2022-08-23 13:20:00|1973.4|1972.2|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|67
1661261100000|2022-08-23 13:25:00|1974.4|1973.2|1972.9|1971.7|1974.4|1973.2|1972.9|1971.7|52
1661261400000|2022-08-23 13:30:00|1973.4|1972.2|1975.4|1974.2|1975.9|1974.7|1972.9|1971.7|272
1661261700000|2022-08-23 13:35:00|1975.9|1974.7|1974.9|1973.7|1976.4|1975.2|1974.9|1973.7|177
1661262000000|2022-08-23 13:40:00|1975.1|1973.9|1972.9|1971.7|1975.9|1974.7|1972.9|1971.7|72
1661262300000|2022-08-23 13:45:00|1973.1|1971.9|1975.4|1974.2|1976.1|1974.9|1972.6|1971.4|365
1661262600000|2022-08-23 13:50:00|1975.6|1974.4|1976.9|1975.7|1977.9|1976.7|1975.4|1974.2|128
1661262900000|2022-08-23 13:55:00|1977.4|1976.2|1976.4|1975.2|1977.9|1976.7|1975.9|1974.7|159
1661263200000|2022-08-23 14:00:00|1975.9|1974.7|1973.6|1972.4|1976.4|1975.2|1973.4|1972.2|253
1661263500000|2022-08-23 14:05:00|1973.4|1972.2|1976.9|1975.7|1976.9|1975.7|1973.4|1972.2|193
1661263800000|2022-08-23 14:10:00|1976.4|1975.2|1977.4|1976.2|1977.9|1976.7|1976.4|1975.2|454
1661264100000|2022-08-23 14:15:00|1977.6|1976.4|1977.4|1976.2|1978.4|1977.2|1976.4|1975.2|298
1661264400000|2022-08-23 14:20:00|1977.9|1976.7|1977.4|1976.2|1978.4|1977.2|1976.9|1975.7|183
1661264700000|2022-08-23 14:25:00|1976.9|1975.7|1976.1|1974.9|1977.4|1976.2|1975.9|1974.7|86
1661265000000|2022-08-23 14:30:00|1975.9|1974.7|1977.4|1976.2|1977.9|1976.7|1975.4|1974.2|218
1661265300000|2022-08-23 14:35:00|1977.9|1976.7|1975.4|1974.2|1977.9|1976.7|1975.4|1974.2|90
1661265600000|2022-08-23 14:40:00|1975.1|1973.9|1976.4|1975.2|1976.4|1975.2|1974.9|1973.7|162
1661265900000|2022-08-23 14:45:00|1976.1|1974.9|1975.9|1974.7|1976.1|1974.9|1974.9|1973.7|50
1661266200000|2022-08-23 14:50:00|1976.1|1974.9|1973.9|1972.7|1976.9|1975.7|1973.4|1972.2|265
1661266500000|2022-08-23 14:55:00|1973.4|1972.2|1972.4|1971.2|1973.9|1972.7|1971.9|1970.7|556
1661266800000|2022-08-23 15:00:00|1971.9|1970.7|1970.9|1969.7|1972.4|1971.2|1969.9|1968.7|470
1661267100000|2022-08-23 15:05:00|1971.4|1970.2|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|58
1661267400000|2022-08-23 15:10:00|1970.9|1969.7|1971.9|1970.7|1972.4|1971.2|1970.9|1969.7|86
1661267700000|2022-08-23 15:15:00|1972.4|1971.2|1972.9|1971.7|1973.4|1972.2|1971.9|1970.7|75
1661268000000|2022-08-23 15:20:00|1972.6|1971.4|1971.9|1970.7|1972.9|1971.7|1971.4|1970.2|77
1661268300000|2022-08-23 15:25:00|1972.4|1971.2|1970.9|1969.7|1972.4|1971.2|1970.4|1969.2|160
1661268600000|2022-08-23 15:30:00|1971.4|1970.2|1971.4|1970.2|1971.4|1970.2|1970.9|1969.7|78
1661268900000|2022-08-23 15:35:00|1971.9|1970.7|1971.9|1970.7|1972.4|1971.2|1971.4|1970.2|114
1661269200000|2022-08-23 15:40:00|1971.6|1970.4|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|74
1661269500000|2022-08-23 15:45:00|1971.6|1970.4|1971.9|1970.7|1972.4|1971.2|1971.4|1970.2|59
1661269800000|2022-08-23 15:50:00|1972.1|1970.9|1972.4|1971.2|1972.4|1971.2|1971.4|1970.2|46
1661270100000|2022-08-23 15:55:00|1972.1|1970.9|1972.4|1971.2|1972.4|1971.2|1971.4|1970.2|29
1661270400000|2022-08-23 16:00:00|1972.1|1970.9|1971.4|1970.2|1972.4|1971.2|1970.9|1969.7|16
1661270700000|2022-08-23 16:05:00|1970.9|1969.7|1972.4|1971.2|1972.4|1971.2|1970.9|1969.7|23
1661271000000|2022-08-23 16:10:00|1972.1|1970.9|1971.9|1970.7|1972.1|1970.9|1971.4|1970.2|15
1661271300000|2022-08-23 16:15:00|1971.4|1970.2|1970.4|1969.2|1971.9|1970.7|1970.4|1969.2|11
1661271600000|2022-08-23 16:20:00|1970.1|1968.9|1969.9|1968.7|1970.4|1969.2|1969.9|1968.7|30
1661271900000|2022-08-23 16:25:00|1970.1|1968.9|1969.9|1968.7|1970.9|1969.7|1969.9|1968.7|19
1661272200000|2022-08-23 16:30:00|1970.4|1969.2|1970.9|1969.7|1970.9|1969.7|1969.9|1968.7|40
1661272500000|2022-08-23 16:35:00|1971.4|1970.2|1971.9|1970.7|1971.9|1970.7|1970.9|1969.7|12
1661272800000|2022-08-23 16:40:00|1972.4|1971.2|1972.4|1971.2|1972.4|1971.2|1971.9|1970.7|42
1661273100000|2022-08-23 16:45:00|1972.9|1971.7|1971.9|1970.7|1972.9|1971.7|1971.9|1970.7|7
1661273400000|2022-08-23 16:50:00|1972.4|1971.2|1972.9|1971.7|1972.9|1971.7|1971.9|1970.7|16
1661273700000|2022-08-23 16:55:00|1972.6|1971.4|1973.4|1972.2|1973.4|1972.2|1972.4|1971.2|24
1661274000000|2022-08-23 17:00:00|1972.9|1971.7|1973.4|1972.2|1973.9|1972.7|1972.9|1971.7|46
1661274300000|2022-08-23 17:05:00|1973.1|1971.9|1972.9|1971.7|1973.1|1971.9|1972.4|1971.2|48
1661274600000|2022-08-23 17:10:00|1973.1|1971.9|1973.4|1972.2|1973.4|1972.2|1971.9|1970.7|28
1661274900000|2022-08-23 17:15:00|1973.1|1971.9|1972.9|1971.7|1973.9|1972.7|1972.9|1971.7|39
1661275200000|2022-08-23 17:20:00|1973.1|1971.9|1972.6|1971.4|1973.6|1972.4|1972.4|1971.2|24
1661275500000|2022-08-23 17:25:00|1972.4|1971.2|1974.4|1973.2|1974.9|1973.7|1972.4|1971.2|47
1661275800000|2022-08-23 17:30:00|1974.9|1973.7|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|19
1661276100000|2022-08-23 17:35:00|1974.6|1973.4|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|28
1661276400000|2022-08-23 17:40:00|1974.1|1972.9|1973.4|1972.2|1974.4|1973.2|1973.4|1972.2|21
1661276700000|2022-08-23 17:45:00|1972.9|1971.7|1972.4|1971.2|1973.4|1972.2|1972.4|1971.2|15
1661277000000|2022-08-23 17:50:00|1972.1|1970.9|1971.9|1970.7|1972.4|1971.2|1970.9|1969.7|24
1661277300000|2022-08-23 17:55:00|1971.6|1970.4|1971.4|1970.2|1971.9|1970.7|1971.4|1970.2|15
1661277600000|2022-08-23 18:00:00|1971.6|1970.4|1970.9|1969.7|1971.6|1970.4|1970.9|1969.7|6
1661277900000|2022-08-23 18:05:00|1971.1|1969.9|1970.9|1969.7|1971.4|1970.2|1970.9|1969.7|47
1661278200000|2022-08-23 18:10:00|1970.6|1969.4|1970.4|1969.2|1970.9|1969.7|1969.6|1968.4|59
1661278500000|2022-08-23 18:15:00|1970.6|1969.4|1971.4|1970.2|1971.6|1970.4|1970.4|1969.2|55
1661278800000|2022-08-23 18:20:00|1971.9|1970.7|1971.9|1970.7|1971.9|1970.7|1971.4|1970.2|48
1661279100000|2022-08-23 18:25:00|1971.6|1970.4|1971.4|1970.2|1971.9|1970.7|1971.4|1970.2|21
1661279400000|2022-08-23 18:30:00|1971.6|1970.4|1970.9|1969.7|1971.9|1970.7|1970.9|1969.7|61
1661279700000|2022-08-23 18:35:00|1970.6|1969.4|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|54
1661280000000|2022-08-23 18:40:00|1970.4|1969.2|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|60
1661280300000|2022-08-23 18:45:00|1971.1|1969.9|1969.9|1968.7|1971.1|1969.9|1969.9|1968.7|46
1661280600000|2022-08-23 18:50:00|1970.1|1968.9|1969.4|1968.2|1970.4|1969.2|1969.4|1968.2|103
1661280900000|2022-08-23 18:55:00|1968.9|1967.7|1970.4|1969.2|1970.4|1969.2|1968.9|1967.7|52
1661281200000|2022-08-23 19:00:00|1970.9|1969.7|1970.9|1969.7|1971.4|1970.2|1969.9|1968.7|17
1661281500000|2022-08-23 19:05:00|1971.4|1970.2|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|84
1661281800000|2022-08-23 19:10:00|1971.1|1969.9|1970.4|1969.2|1971.4|1970.2|1970.4|1969.2|44
1661282100000|2022-08-23 19:15:00|1970.6|1969.4|1971.9|1970.7|1971.9|1970.7|1970.6|1969.4|1
1661282400000|2022-08-23 19:20:00|1971.6|1970.4|1970.9|1969.7|1971.9|1970.7|1970.9|1969.7|91
1661282700000|2022-08-23 19:25:00|1970.4|1969.2|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|91
1661283000000|2022-08-23 19:30:00|1970.4|1969.2|1969.4|1968.2|1970.9|1969.7|1969.4|1968.2|229
1661283300000|2022-08-23 19:35:00|1968.9|1967.7|1968.9|1967.7|1969.9|1968.7|1968.9|1967.7|160
1661283600000|2022-08-23 19:40:00|1969.4|1968.2|1969.9|1968.7|1970.4|1969.2|1969.4|1968.2|64
1661283900000|2022-08-23 19:45:00|1969.4|1968.2|1969.4|1968.2|1969.4|1968.2|1968.9|1967.7|101
1661284200000|2022-08-23 19:50:00|1968.9|1967.7|1970.4|1969.2|1970.4|1969.2|1968.9|1967.7|101
1661284500000|2022-08-23 19:55:00|1970.9|1969.7|1970.4|1969.2|1971.9|1970.7|1970.4|1969.2|242
1661284800000|2022-08-23 20:00:00|1969.9|1968.7|1970.1|1968.9|1970.9|1969.7|1969.9|1968.7|58
1661285100000|2022-08-23 20:05:00|1970.4|1969.2|1969.9|1968.7|1970.4|1969.2|1969.9|1968.7|1
1661285700000|2022-08-23 20:15:00|1970.4|1969.2|1970.4|1969.2|1970.4|1969.2|1970.4|1969.2|4
1661286000000|2022-08-23 20:20:00|1970.1|1968.9|1969.9|1968.7|1970.1|1968.9|1969.9|1968.7|4
1661286300000|2022-08-23 20:25:00|1970.1|1968.9|1971.9|1970.7|1971.9|1970.7|1969.9|1968.7|73
1661286600000|2022-08-23 20:30:00|1971.6|1970.4|1971.1|1969.9|1971.6|1970.4|1971.1|1969.9|15
1661286900000|2022-08-23 20:35:00|1970.9|1969.7|1970.9|1969.7|1970.9|1969.7|1970.9|1969.7|0
1661287800000|2022-08-23 20:50:00|1971.4|1970.2|1970.7|1968.7|1971.4|1970.2|1970.7|1968.7|32
1661288100000|2022-08-23 20:55:00|1970.8|1968.8|1969.9|1967.9|1970.8|1968.8|1969.8|1967.8|0
1661288400000|2022-08-23 21:00:00|1970|1968|1970|1968|1970|1968|1970|1968|10
1661288700000|2022-08-23 21:05:00|1969.9|1967.9|1969.9|1967.9|1970|1968|1969.9|1967.9|0
1661289000000|2022-08-23 21:10:00|1969.8|1967.8|1969.9|1967.9|1969.9|1967.9|1969.8|1967.8|0
1661289300000|2022-08-23 21:15:00|1969.8|1967.8|1969.9|1967.9|1969.9|1967.9|1969.7|1967.7|0
1661289900000|2022-08-23 21:25:00|1970|1968|1970|1968|1970|1968|1969.8|1967.8|0
1661290200000|2022-08-23 21:30:00|1969.9|1967.9|1969.9|1967.9|1969.9|1967.9|1969.9|1967.9|0
1661290500000|2022-08-23 21:35:00|1969.8|1967.8|1969.9|1967.9|1969.9|1967.9|1969.8|1967.8|0
1661291100000|2022-08-23 21:45:00|1970|1968|1969.9|1967.9|1970|1968|1969.9|1967.9|0
1661291400000|2022-08-23 21:50:00|1969.8|1967.8|1969.8|1967.8|1969.8|1967.8|1969.8|1967.8|0
1661291700000|2022-08-23 21:55:00|1969.9|1967.9|1969.9|1967.9|1970|1968|1969.9|1967.9|0
1661292000000|2022-08-23 22:00:00|1969.8|1967.8|1970.1|1968.1|1970.3|1968.3|1969.5|1967.5|0
1661292300000|2022-08-23 22:05:00|1970.2|1968.2|1970.2|1968.2|1970.2|1968.2|1970.2|1968.2|0
1661292600000|2022-08-23 22:10:00|1970.4|1968.4|1970.3|1968.3|1970.4|1968.4|1970.3|1968.3|0
1661292900000|2022-08-23 22:15:00|1970.4|1968.4|1970.4|1968.4|1970.4|1968.4|1970.4|1968.4|0
1661293200000|2022-08-23 22:20:00|1970.5|1968.5|1970.5|1968.5|1970.5|1968.5|1970.5|1968.5|0
1661293500000|2022-08-23 22:25:00|1970.4|1968.4|1970.3|1968.3|1970.4|1968.4|1970.3|1968.3|0
1661293800000|2022-08-23 22:30:00|1970.4|1968.4|1970|1968|1970.5|1968.5|1970|1968|0
1661294100000|2022-08-23 22:35:00|1969.8|1967.8|1970|1968|1970|1968|1969.8|1967.8|0
1661294400000|2022-08-23 22:40:00|1970.1|1968.1|1970.1|1968.1|1970.1|1968.1|1970|1968|0
1661295600000|2022-08-23 23:00:00|1970.2|1968.2|1970.7|1968.7|1970.7|1968.7|1970.2|1968.2|0
1661295900000|2022-08-23 23:05:00|1970.5|1968.5|1970.9|1968.9|1970.9|1968.9|1970.5|1968.5|0
1661296200000|2022-08-23 23:10:00|1970.7|1968.7|1970.7|1968.7|1970.7|1968.7|1970.5|1968.5|0
1661296500000|2022-08-23 23:15:00|1970.9|1968.9|1971|1969|1971.2|1969.2|1970.9|1968.9|0
1661296800000|2022-08-23 23:20:00|1970.9|1968.9|1970.9|1968.9|1971.2|1969.2|1970.9|1968.9|0
1661297100000|2022-08-23 23:25:00|1970.8|1968.8|1970.7|1968.7|1970.8|1968.8|1970.5|1968.5|0
1661297400000|2022-08-23 23:30:00|1970.5|1968.5|1970.4|1968.4|1970.8|1968.8|1969.9|1967.9|0
1661297700000|2022-08-23 23:35:00|1970.7|1968.7|1971.3|1969.3|1971.3|1969.3|1970.5|1968.5|0
1661298000000|2022-08-23 23:40:00|1971.2|1969.2|1972.5|1970.5|1972.5|1970.5|1970.7|1968.7|0
1661298300000|2022-08-23 23:45:00|1972.2|1970.2|1970.9|1969.7|1973.4|1972.2|1970.9|1969.7|530
1661298600000|2022-08-23 23:50:00|1970.4|1969.2|1969.9|1968.7|1971.4|1970.2|1969.9|1968.7|376
1661298900000|2022-08-23 23:55:00|1969.4|1968.2|1970.9|1969.7|1970.9|1969.7|1968.4|1967.2|780
1661299200000|2022-08-24 00:00:00|1970.7|1969.9|1974.2|1973.4|1974.7|1973.9|1970.7|1969.9|2599
1661299500000|2022-08-24 00:05:00|1974.7|1973.9|1973.7|1972.9|1974.7|1973.9|1972.7|1971.9|959
1661299800000|2022-08-24 00:10:00|1973.2|1972.4|1975.2|1974.4|1975.2|1974.4|1971.7|1970.9|592
1661300100000|2022-08-24 00:15:00|1974.7|1973.9|1975.7|1974.9|1977.2|1976.4|1974.7|1973.9|619
1661300400000|2022-08-24 00:20:00|1975.2|1974.4|1974.7|1973.9|1975.9|1975.1|1974.7|1973.9|372
1661300700000|2022-08-24 00:25:00|1974.2|1973.4|1974.7|1973.9|1974.9|1974.1|1974.2|1973.4|280
1661301000000|2022-08-24 00:30:00|1975.2|1974.4|1973.7|1972.9|1976.2|1975.4|1973.7|1972.9|530
1661301300000|2022-08-24 00:35:00|1973.2|1972.4|1971.2|1970.4|1973.2|1972.4|1971.2|1970.4|698
1661301600000|2022-08-24 00:40:00|1971.7|1970.9|1970.2|1969.4|1971.7|1970.9|1969.7|1968.9|349
1661301900000|2022-08-24 00:45:00|1970.7|1969.9|1971.7|1970.9|1972.2|1971.4|1970.2|1969.4|276
1661302200000|2022-08-24 00:50:00|1971.2|1970.4|1972.2|1971.4|1972.2|1971.4|1971.2|1970.4|166
1661302500000|2022-08-24 00:55:00|1972.7|1971.9|1971.2|1970.4|1972.7|1971.9|1971.2|1970.4|240
1661302800000|2022-08-24 01:00:00|1971.7|1970.9|1971.2|1970.4|1972.4|1971.6|1971.2|1970.4|210
1661303100000|2022-08-24 01:05:00|1971.4|1970.6|1971.7|1970.9|1972.2|1971.4|1970.7|1969.9|348
1661303400000|2022-08-24 01:10:00|1971.9|1971.1|1971.7|1970.9|1972.2|1971.4|1971.2|1970.4|249
1661303700000|2022-08-24 01:15:00|1972.2|1971.4|1972.2|1971.4|1973.2|1972.4|1971.7|1970.9|261
1661304000000|2022-08-24 01:20:00|1971.7|1970.9|1970.7|1969.9|1971.7|1970.9|1970.4|1969.6|313
1661304300000|2022-08-24 01:25:00|1970.2|1969.4|1970.2|1969.4|1970.7|1969.9|1969.7|1968.9|383
1661304600000|2022-08-24 01:30:00|1969.7|1968.9|1967.7|1966.9|1970.2|1969.4|1967.2|1966.4|820
1661304900000|2022-08-24 01:35:00|1967.2|1966.4|1968.7|1967.9|1968.7|1967.9|1966.7|1965.9|547
1661305200000|2022-08-24 01:40:00|1968.2|1967.4|1966.7|1965.9|1968.2|1967.4|1966.2|1965.4|613
1661305500000|2022-08-24 01:45:00|1966.2|1965.4|1965.7|1964.9|1966.7|1965.9|1965.7|1964.9|391
1661305800000|2022-08-24 01:50:00|1965.2|1964.4|1966.7|1965.9|1966.7|1965.9|1964.2|1963.4|621
1661306100000|2022-08-24 01:55:00|1966.4|1965.6|1968.2|1967.4|1968.2|1967.4|1966.4|1965.6|231
1661306400000|2022-08-24 02:00:00|1968.7|1967.9|1968.7|1967.9|1968.7|1967.9|1967.9|1967.1|175
1661306700000|2022-08-24 02:05:00|1968.2|1967.4|1968.2|1967.4|1968.7|1967.9|1968.2|1967.4|231
1661307000000|2022-08-24 02:10:00|1968.7|1967.9|1968.7|1967.9|1968.7|1967.9|1967.2|1966.4|368
1661307300000|2022-08-24 02:15:00|1968.4|1967.6|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|218
1661307600000|2022-08-24 02:20:00|1968.4|1967.6|1969.7|1968.9|1969.7|1968.9|1968.2|1967.4|292
1661307900000|2022-08-24 02:25:00|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|154
1661308200000|2022-08-24 02:30:00|1968.7|1967.9|1969.7|1968.9|1969.7|1968.9|1968.7|1967.9|161
1661308500000|2022-08-24 02:35:00|1969.2|1968.4|1968.7|1967.9|1969.2|1968.4|1968.2|1967.4|89
1661308800000|2022-08-24 02:40:00|1968.2|1967.4|1967.2|1966.4|1968.2|1967.4|1967.2|1966.4|152
1661309100000|2022-08-24 02:45:00|1967.4|1966.6|1967.7|1966.9|1968.7|1967.9|1967.2|1966.4|113
1661309400000|2022-08-24 02:50:00|1967.2|1966.4|1967.7|1966.9|1967.7|1966.9|1967.2|1966.4|90
1661309700000|2022-08-24 02:55:00|1967.2|1966.4|1967.2|1966.4|1967.7|1966.9|1967.2|1966.4|134
1661310000000|2022-08-24 03:00:00|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|1967.2|1966.4|142
1661310300000|2022-08-24 03:05:00|1967.9|1967.1|1968.2|1967.4|1968.7|1967.9|1967.7|1966.9|122
1661310600000|2022-08-24 03:10:00|1967.7|1966.9|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|59
1661310900000|2022-08-24 03:15:00|1968.2|1967.4|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|149
1661311200000|2022-08-24 03:20:00|1968.2|1967.4|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|50
1661311500000|2022-08-24 03:25:00|1968.2|1967.4|1967.7|1966.9|1968.2|1967.4|1967.2|1966.4|209
1661311800000|2022-08-24 03:30:00|1967.2|1966.4|1968.7|1967.9|1969.2|1968.4|1966.7|1965.9|473
1661312100000|2022-08-24 03:35:00|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1968.2|1967.4|263
1661312400000|2022-08-24 03:40:00|1968.7|1967.9|1969.2|1968.4|1969.7|1968.9|1968.7|1967.9|244
1661312700000|2022-08-24 03:45:00|1968.7|1967.9|1969.2|1968.4|1969.2|1968.4|1968.7|1967.9|168
1661313000000|2022-08-24 03:50:00|1968.7|1967.9|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|252
1661313300000|2022-08-24 03:55:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|123
1661313600000|2022-08-24 04:00:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|134
1661313900000|2022-08-24 04:05:00|1969.2|1968.4|1968.7|1967.9|1969.7|1968.9|1968.7|1967.9|388
1661314200000|2022-08-24 04:10:00|1968.4|1967.6|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|338
1661314500000|2022-08-24 04:15:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|143
1661314800000|2022-08-24 04:20:00|1968.2|1967.4|1969.7|1968.9|1969.7|1968.9|1968.2|1967.4|253
1661315100000|2022-08-24 04:25:00|||||||||99
1661315400000|2022-08-24 04:30:00|1970.2|1969.4|1970.2|1969.4|1970.2|1969.4|1969.7|1968.9|350
1661315700000|2022-08-24 04:35:00|1969.7|1968.9|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|412
1661316000000|2022-08-24 04:40:00|1969.2|1968.4|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|382
1661316300000|2022-08-24 04:45:00|1969.2|1968.4|1968.7|1967.9|1969.2|1968.4|1968.7|1967.9|518
1661316600000|2022-08-24 04:50:00|1969.2|1968.4|1970.2|1969.4|1970.2|1969.4|1969.2|1968.4|359
1661316900000|2022-08-24 04:55:00|1969.7|1968.9|1970.7|1969.9|1970.7|1969.9|1969.7|1968.9|258
1661317200000|2022-08-24 05:00:00|1970.2|1969.4|1970.2|1969.4|1970.7|1969.9|1970.2|1969.4|164
1661317500000|2022-08-24 05:05:00|1970.7|1969.9|1969.7|1968.9|1970.7|1969.9|1969.7|1968.9|327
1661317800000|2022-08-24 05:10:00|1969.2|1968.4|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|358
1661318100000|2022-08-24 05:15:00|1969.2|1968.4|1968.7|1967.9|1969.2|1968.4|1968.7|1967.9|189
1661318400000|2022-08-24 05:20:00|1968.2|1967.4|1968.7|1967.9|1969.2|1968.4|1968.2|1967.4|556
1661318700000|2022-08-24 05:25:00|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|1969.2|1968.4|120
1661319000000|2022-08-24 05:30:00|1969.7|1968.9|1969.7|1968.9|1970.2|1969.4|1969.2|1968.4|306
1661319300000|2022-08-24 05:35:00|1970.2|1969.4|1970.2|1969.4|1970.2|1969.4|1969.7|1968.9|316
1661319600000|2022-08-24 05:40:00|1969.7|1968.9|1970.2|1969.4|1970.2|1969.4|1969.7|1968.9|305
1661319900000|2022-08-24 05:45:00|1969.7|1968.9|1968.7|1967.9|1970.2|1969.4|1968.7|1967.9|721
1661320200000|2022-08-24 05:50:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|376
1661320500000|2022-08-24 05:55:00|1969.2|1968.4|1968.2|1967.4|1969.2|1968.4|1967.2|1966.4|2743
1661320800000|2022-08-24 06:00:00|1967.7|1966.9|1967.2|1966.4|1968.2|1967.4|1966.7|1965.9|1836
1661321100000|2022-08-24 06:05:00|1967.7|1966.9|1967.8|1965.8|1967.8|1966.9|1966.7|1965.8|527
1661321400000|2022-08-24 06:10:00|1968|1966|1968.3|1966.3|1968.3|1966.3|1967.4|1965.4|1
1661321700000|2022-08-24 06:15:00|1968.5|1966.5|1967.9|1965.9|1968.5|1966.5|1967.9|1965.9|335
1661322000000|2022-08-24 06:20:00|1967.8|1965.8|1967.3|1965.3|1967.8|1965.8|1966.8|1964.8|0
1661322300000|2022-08-24 06:25:00|1967.5|1965.5|1966.9|1964.9|1967.5|1965.5|1966.8|1964.8|0
1661322600000|2022-08-24 06:30:00|1966.8|1964.8|1966|1964|1966.8|1964.8|1965.6|1963.6|0
1661322900000|2022-08-24 06:35:00|1966.1|1964.1|1967|1965|1967|1965|1966.1|1964.1|0
1661323200000|2022-08-24 06:40:00|1966.9|1964.9|1966.6|1964.6|1967|1965|1966.3|1964.3|0
1661323500000|2022-08-24 06:45:00|1966.7|1964.7|1966.6|1964.6|1967|1965|1966.3|1964.3|0
1661323800000|2022-08-24 06:50:00|1966.5|1964.5|1967|1965|1967|1965|1966.2|1964.2|0
1661324100000|2022-08-24 06:55:00|1967.3|1965.3|1967.6|1965.6|1967.6|1965.6|1967.2|1965.2|0
1661324400000|2022-08-24 07:00:00|1967.5|1965.5|1969.2|1967.2|1969.5|1967.5|1966.5|1964.5|0
1661324700000|2022-08-24 07:05:00|1969.3|1967.3|1969|1967|1970.1|1968.1|1968.8|1966.8|0
1661325000000|2022-08-24 07:10:00|1968.8|1966.8|1969.5|1967.5|1971.3|1969.3|1968.6|1966.6|0
1661325300000|2022-08-24 07:15:00|1969.3|1967.3|1968.2|1966.2|1969.5|1967.5|1968.1|1966.1|0
1661325600000|2022-08-24 07:20:00|1968.1|1966.1|1967|1965|1968.1|1966.1|1966.7|1964.7|0
1661325900000|2022-08-24 07:25:00|1966.9|1964.9|1966|1964|1967|1965|1965.8|1963.8|0
1661326200000|2022-08-24 07:30:00|1966.3|1964.3|1962.9|1961.7|1966.3|1964.7|1962.9|1961.7|531
1661326500000|2022-08-24 07:35:00|1962.4|1961.2|1963.9|1962.7|1963.9|1962.7|1962.1|1960.9|397
1661326800000|2022-08-24 07:40:00|1964.4|1963.2|1964.9|1963.7|1964.9|1963.7|1964.1|1962.9|62
1661327100000|2022-08-24 07:45:00|1964.4|1963.2|1965.4|1964.2|1965.6|1964.4|1964.4|1963.2|57
1661327400000|2022-08-24 07:50:00|1965.1|1963.9|1964.6|1963.4|1965.1|1963.9|1963.9|1962.7|25
1661327700000|2022-08-24 07:55:00|1964.9|1963.7|1963.4|1962.2|1964.9|1963.7|1962.9|1961.7|74
1661328000000|2022-08-24 08:00:00|1962.9|1961.7|1964.9|1963.7|1965.4|1964.2|1962.9|1961.7|253
1661328300000|2022-08-24 08:05:00|1964.4|1963.2|1965.9|1964.7|1966.4|1965.2|1964.4|1963.2|60
1661328600000|2022-08-24 08:10:00|1966.1|1964.9|1967.9|1966.7|1967.9|1966.7|1965.9|1964.7|93
1661328900000|2022-08-24 08:15:00|1967.4|1966.2|1967.4|1966.2|1967.6|1966.4|1966.4|1965.2|27
1661329200000|2022-08-24 08:20:00|1967.1|1965.9|1967.4|1966.2|1967.6|1966.4|1966.4|1965.2|22
1661329500000|2022-08-24 08:25:00|1966.9|1965.7|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|21
1661329800000|2022-08-24 08:30:00|1967.1|1965.9|1968.9|1967.7|1969.9|1968.7|1966.9|1965.7|106
1661330100000|2022-08-24 08:35:00|1969.1|1967.9|1968.4|1967.2|1969.9|1968.7|1968.4|1967.2|48
1661330400000|2022-08-24 08:40:00|1968.6|1967.4|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|31
1661330700000|2022-08-24 08:45:00|1968.1|1966.9|1968.9|1967.7|1968.9|1967.7|1967.9|1966.7|7
1661331000000|2022-08-24 08:50:00|1968.6|1967.4|1968.9|1967.7|1968.9|1967.7|1968.4|1967.2|24
1661331300000|2022-08-24 08:55:00|1968.4|1967.2|1969.4|1968.2|1969.4|1968.2|1968.4|1967.2|25
1661331600000|2022-08-24 09:00:00|1968.9|1967.7|1968.4|1967.2|1969.9|1968.7|1968.4|1967.2|86
1661331900000|2022-08-24 09:05:00|1967.9|1966.7|1967.9|1966.7|1967.9|1966.7|1967.4|1966.2|56
1661332200000|2022-08-24 09:10:00|1968.1|1966.9|1967.4|1966.2|1968.4|1967.2|1967.4|1966.2|10
1661332500000|2022-08-24 09:15:00|1966.9|1965.7|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|24
1661332800000|2022-08-24 09:20:00|1967.1|1965.9|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|16
1661333100000|2022-08-24 09:25:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|43
1661333400000|2022-08-24 09:30:00|1966.9|1965.7|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|23
1661333700000|2022-08-24 09:35:00|1966.6|1965.4|1966.4|1965.2|1966.9|1965.7|1966.4|1965.2|21
1661334000000|2022-08-24 09:40:00|1966.6|1965.4|1967.4|1966.2|1967.4|1966.2|1966.4|1965.2|5
1661334300000|2022-08-24 09:45:00|1967.1|1965.9|1966.9|1965.7|1967.4|1966.2|1966.9|1965.7|11
1661334600000|2022-08-24 09:50:00|1967.4|1966.2|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|13
1661334900000|2022-08-24 09:55:00|1966.6|1965.4|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|22
1661335200000|2022-08-24 10:00:00|1967.1|1965.9|1967.1|1965.9|1967.4|1966.2|1966.9|1965.7|19
1661335500000|2022-08-24 10:05:00|1967.4|1966.2|1967.9|1966.7|1967.9|1966.7|1966.9|1965.7|24
1661335800000|2022-08-24 10:10:00|1967.4|1966.2|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|19
1661336100000|2022-08-24 10:15:00|1967.4|1966.2|1967.9|1966.7|1967.9|1966.7|1967.4|1966.2|7
1661336400000|2022-08-24 10:20:00|1967.6|1966.4|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|43
1661336700000|2022-08-24 10:25:00|1967.6|1966.4|1966.9|1965.7|1967.6|1966.4|1966.4|1965.2|155
1661337000000|2022-08-24 10:30:00|1967.4|1966.2|1967.9|1966.7|1967.9|1966.7|1966.6|1965.4|102
1661337300000|2022-08-24 10:35:00|1968.4|1967.2|1968.4|1967.2|1968.4|1967.2|1967.9|1966.7|151
1661337600000|2022-08-24 10:40:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|45
1661337900000|2022-08-24 10:45:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|23
1661338200000|2022-08-24 10:50:00|1967.4|1966.2|1967.4|1966.2|1967.9|1966.7|1967.1|1965.9|32
1661338500000|2022-08-24 10:55:00|1967.1|1965.9|1966.4|1965.2|1967.4|1966.2|1966.1|1964.9|114
1661338800000|2022-08-24 11:00:00|1966.9|1965.7|1967.4|1966.2|1967.4|1966.2|1966.9|1965.7|77
1661339100000|2022-08-24 11:05:00|1966.9|1965.7|1967.9|1966.7|1967.9|1966.7|1966.9|1965.7|26
1661339400000|2022-08-24 11:10:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|62
1661339700000|2022-08-24 11:15:00|1967.4|1966.2|1967.9|1966.7|1967.9|1966.7|1967.4|1966.2|47
1661340000000|2022-08-24 11:20:00|1968.4|1967.2|1968.4|1967.2|1968.9|1967.7|1968.4|1967.2|22
1661340300000|2022-08-24 11:25:00|1968.1|1966.9|1968.9|1967.7|1968.9|1967.7|1967.9|1966.7|20
1661340600000|2022-08-24 11:30:00|1968.4|1967.2|1968.4|1967.2|1968.6|1967.4|1968.4|1967.2|84
1661340900000|2022-08-24 11:35:00|1968.1|1966.9|1968.4|1967.2|1968.9|1967.7|1967.9|1966.7|64
1661341200000|2022-08-24 11:40:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|93
1661341500000|2022-08-24 11:45:00|1968.4|1967.2|1968.9|1967.7|1968.9|1967.7|1967.9|1966.7|64
1661341800000|2022-08-24 11:50:00|1969.4|1968.2|1970.4|1969.2|1970.4|1969.2|1969.4|1968.2|126
1661342100000|2022-08-24 11:55:00|1969.9|1968.7|1969.9|1968.7|1969.9|1968.7|1969.4|1968.2|181
1661342400000|2022-08-24 12:00:00|1970.1|1968.9|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|47
1661342700000|2022-08-24 12:05:00|1969.9|1968.7|1969.9|1968.7|1970.4|1969.2|1969.9|1968.7|71
1661343000000|2022-08-24 12:10:00|1969.6|1968.4|1970.1|1968.9|1970.1|1968.9|1969.4|1968.2|92
1661343300000|2022-08-24 12:15:00|1969.9|1968.7|1969.9|1968.7|1970.6|1969.4|1969.9|1968.7|86
1661343600000|2022-08-24 12:20:00|1969.4|1968.2|1969.9|1968.7|1969.9|1968.7|1969.4|1968.2|36
1661343900000|2022-08-24 12:25:00|1969.6|1968.4|1969.9|1968.7|1969.9|1968.7|1969.4|1968.2|23
1661344200000|2022-08-24 12:30:00|1969.6|1968.4|1969.4|1968.2|1969.9|1968.7|1968.9|1967.7|83
1661344500000|2022-08-24 12:35:00|1968.9|1967.7|1969.4|1968.2|1969.9|1968.7|1968.9|1967.7|58
1661344800000|2022-08-24 12:40:00|1969.1|1967.9|1968.9|1967.7|1969.4|1968.2|1968.4|1967.2|75
1661345100000|2022-08-24 12:45:00|1968.6|1967.4|1969.4|1968.2|1969.4|1968.2|1968.4|1967.2|103
1661345400000|2022-08-24 12:50:00|1968.9|1967.7|1969.4|1968.2|1969.4|1968.2|1968.4|1967.2|39
1661345700000|2022-08-24 12:55:00|1969.9|1968.7|1969.4|1968.2|1969.9|1968.7|1969.4|1968.2|98
1661346000000|2022-08-24 13:00:00|1969.9|1968.7|1969.4|1968.2|1969.9|1968.7|1968.9|1967.7|77
1661346300000|2022-08-24 13:05:00|1969.9|1968.7|1970.4|1969.2|1970.4|1969.2|1969.4|1968.2|82
1661346600000|2022-08-24 13:10:00|1969.9|1968.7|1970.4|1969.2|1970.4|1969.2|1969.4|1968.2|178
1661346900000|2022-08-24 13:15:00|1969.9|1968.7|1970.9|1969.7|1971.4|1970.2|1969.9|1968.7|252
1661347200000|2022-08-24 13:20:00|1970.6|1969.4|1970.4|1969.2|1970.9|1969.7|1970.4|1969.2|31
1661347500000|2022-08-24 13:25:00|||||||||40
1661347800000|2022-08-24 13:30:00|1970.1|1968.9|1969.4|1968.2|1970.9|1969.7|1969.1|1967.9|356
1661348100000|2022-08-24 13:35:00|1968.9|1967.7|1971.4|1970.2|1971.4|1970.2|1968.9|1967.7|127
1661348400000|2022-08-24 13:40:00|1971.6|1970.4|1972.9|1971.7|1973.4|1972.2|1971.4|1970.2|202
1661348700000|2022-08-24 13:45:00|1973.4|1972.2|1972.4|1971.2|1973.4|1972.2|1971.9|1970.7|151
1661349000000|2022-08-24 13:50:00|1972.9|1971.7|1972.4|1971.2|1973.4|1972.2|1972.1|1970.9|66
1661349300000|2022-08-24 13:55:00|1971.9|1970.7|1971.9|1970.7|1972.4|1971.2|1971.4|1970.2|64
1661349600000|2022-08-24 14:00:00|1972.1|1970.9|1971.4|1970.2|1973.6|1972.4|1971.4|1970.2|120
1661349900000|2022-08-24 14:05:00|1971.6|1970.4|1972.9|1971.7|1973.1|1971.9|1971.4|1970.2|87
1661350200000|2022-08-24 14:10:00|1973.1|1971.9|1973.9|1972.7|1974.4|1973.2|1972.9|1971.7|97
1661350500000|2022-08-24 14:15:00|1973.6|1972.4|1975.4|1974.2|1975.4|1974.2|1973.1|1971.9|273
1661350800000|2022-08-24 14:20:00|1975.6|1974.4|1974.4|1973.2|1975.6|1974.4|1973.9|1972.7|204
1661351100000|2022-08-24 14:25:00|1974.6|1973.4|1974.4|1973.2|1975.4|1974.2|1974.4|1973.2|102
1661351400000|2022-08-24 14:30:00|1974.9|1973.7|1974.9|1973.7|1975.9|1974.7|1973.9|1972.7|125
1661351700000|2022-08-24 14:35:00|1975.4|1974.2|1974.9|1973.7|1975.4|1974.2|1974.9|1973.7|44
1661352000000|2022-08-24 14:40:00|1974.4|1973.2|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|52
1661352300000|2022-08-24 14:45:00|1973.6|1972.4|1974.4|1973.2|1974.4|1973.2|1973.4|1972.2|48
1661352600000|2022-08-24 14:50:00|1974.9|1973.7|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|68
1661352900000|2022-08-24 14:55:00|1974.4|1973.2|1973.9|1972.7|1975.4|1974.2|1973.9|1972.7|99
1661353200000|2022-08-24 15:00:00|1974.4|1973.2|1974.9|1973.7|1974.9|1973.7|1973.9|1972.7|158
1661353500000|2022-08-24 15:05:00|1975.4|1974.2|1975.1|1973.9|1975.4|1974.2|1974.4|1973.2|149
1661353800000|2022-08-24 15:10:00|1974.9|1973.7|1977.4|1976.2|1977.4|1976.2|1974.9|1973.7|185
1661354100000|2022-08-24 15:15:00|1977.9|1976.7|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|47
1661354400000|2022-08-24 15:20:00|1977.9|1976.7|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|67
1661354700000|2022-08-24 15:25:00|1978.1|1976.9|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|71
1661355000000|2022-08-24 15:30:00|1978.9|1977.7|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|56
1661355300000|2022-08-24 15:35:00|1978.4|1977.2|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|195
1661355600000|2022-08-24 15:40:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|10
1661355900000|2022-08-24 15:45:00|1978.9|1977.7|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|85
1661356200000|2022-08-24 15:50:00|1978.6|1977.4|1979.4|1978.2|1979.9|1978.7|1978.6|1977.4|67
1661356500000|2022-08-24 15:55:00|1979.6|1978.4|1978.9|1977.7|1979.9|1978.7|1978.9|1977.7|68
1661356800000|2022-08-24 16:00:00|1979.4|1978.2|1979.4|1978.2|1979.9|1978.7|1978.9|1977.7|23
1661357100000|2022-08-24 16:05:00|1979.6|1978.4|1979.4|1978.2|1979.9|1978.7|1979.4|1978.2|4
1661357400000|2022-08-24 16:10:00|1978.9|1977.7|1978.9|1977.7|1979.9|1978.7|1978.9|1977.7|11
1661357700000|2022-08-24 16:15:00|1979.1|1977.9|1978.9|1977.7|1979.9|1978.7|1978.9|1977.7|13
1661358000000|2022-08-24 16:20:00|1978.6|1977.4|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|21
1661358300000|2022-08-24 16:25:00|1978.6|1977.4|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|10
1661358600000|2022-08-24 16:30:00|1978.1|1976.9|1978.1|1976.9|1978.4|1977.2|1977.9|1976.7|9
1661358900000|2022-08-24 16:35:00|1977.9|1976.7|1977.4|1976.2|1978.1|1976.9|1976.9|1975.7|17
1661359200000|2022-08-24 16:40:00|1976.9|1975.7|1975.9|1974.7|1977.6|1976.4|1975.4|1974.2|62
1661359500000|2022-08-24 16:45:00|1976.4|1975.2|1975.9|1974.7|1976.4|1975.2|1975.4|1974.2|29
1661359800000|2022-08-24 16:50:00|1975.6|1974.4|1975.9|1974.7|1975.9|1974.7|1974.9|1973.7|32
1661360100000|2022-08-24 16:55:00|1975.4|1974.2|1976.4|1975.2|1976.4|1975.2|1975.4|1974.2|8
1661360400000|2022-08-24 17:00:00|1975.9|1974.7|1975.4|1974.2|1976.4|1975.2|1975.4|1974.2|54
1661360700000|2022-08-24 17:05:00|1975.6|1974.4|1976.4|1975.2|1976.4|1975.2|1975.4|1974.2|7
1661361000000|2022-08-24 17:10:00|1975.9|1974.7|1975.9|1974.7|1976.1|1974.9|1975.9|1974.7|11
1661361300000|2022-08-24 17:15:00|1976.1|1974.9|1974.9|1973.7|1976.4|1975.2|1974.9|1973.7|7
1661361600000|2022-08-24 17:20:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1974.4|1973.2|34
1661361900000|2022-08-24 17:25:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1973.9|1972.7|20
1661362200000|2022-08-24 17:30:00|1974.6|1973.4|1974.6|1973.4|1974.9|1973.7|1974.4|1973.2|15
1661362500000|2022-08-24 17:35:00|1974.9|1973.7|1974.6|1973.4|1974.9|1973.7|1974.4|1973.2|16
1661362800000|2022-08-24 17:40:00|1974.4|1973.2|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|7
1661363100000|2022-08-24 17:45:00|1974.6|1973.4|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|8
1661363400000|2022-08-24 17:50:00|1975.4|1974.2|1974.4|1973.2|1975.4|1974.2|1974.4|1973.2|36
1661363700000|2022-08-24 17:55:00|1974.9|1973.7|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|54
1661364000000|2022-08-24 18:00:00|1975.1|1973.9|1974.9|1973.7|1975.4|1974.2|1974.9|1973.7|13
1661364300000|2022-08-24 18:05:00|1974.6|1973.4|1975.9|1974.7|1975.9|1974.7|1974.4|1973.2|147
1661364600000|2022-08-24 18:10:00|1975.4|1974.2|1974.6|1973.4|1975.4|1974.2|1974.4|1973.2|43
1661364900000|2022-08-24 18:15:00|1974.9|1973.7|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|41
1661365200000|2022-08-24 18:20:00|1974.6|1973.4|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|32
1661365500000|2022-08-24 18:25:00|1974.4|1973.2|1973.9|1972.7|1974.9|1973.7|1973.9|1972.7|80
1661365800000|2022-08-24 18:30:00|1974.4|1973.2|1973.9|1972.7|1974.4|1973.2|1973.4|1972.2|71
1661366100000|2022-08-24 18:35:00|1974.1|1972.9|1973.9|1972.7|1974.4|1973.2|1973.9|1972.7|11
1661366400000|2022-08-24 18:40:00|1974.1|1972.9|1973.9|1972.7|1974.4|1973.2|1973.9|1972.7|4
1661366700000|2022-08-24 18:45:00|1973.6|1972.4|1973.9|1972.7|1973.9|1972.7|1973.6|1972.4|6
1661367000000|2022-08-24 18:50:00|1974.1|1972.9|1973.9|1972.7|1974.4|1973.2|1973.9|1972.7|20
1661367300000|2022-08-24 18:55:00|1974.1|1972.9|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|10
1661367600000|2022-08-24 19:00:00|1973.9|1972.7|1974.9|1973.7|1974.9|1973.7|1973.9|1972.7|22
1661367900000|2022-08-24 19:05:00|1975.4|1974.2|1975.4|1974.2|1975.9|1974.7|1974.9|1973.7|32
1661368200000|2022-08-24 19:10:00|1975.1|1973.9|1975.9|1974.7|1975.9|1974.7|1974.9|1973.7|43
1661368500000|2022-08-24 19:15:00|1975.6|1974.4|1975.9|1974.7|1976.4|1975.2|1975.4|1974.2|57
1661368800000|2022-08-24 19:20:00|1975.4|1974.2|1975.9|1974.7|1975.9|1974.7|1975.4|1974.2|47
1661369100000|2022-08-24 19:25:00|1975.4|1974.2|1975.4|1974.2|1975.4|1974.2|1975.4|1974.2|23
1661369400000|2022-08-24 19:30:00|1975.6|1974.4|1976.4|1975.2|1976.4|1975.2|1975.4|1974.2|98
1661369700000|2022-08-24 19:35:00|1976.6|1975.4|1977.4|1976.2|1977.4|1976.2|1976.6|1975.4|49
1661370000000|2022-08-24 19:40:00|1977.1|1975.9|1977.4|1976.2|1977.4|1976.2|1976.9|1975.7|22
1661370300000|2022-08-24 19:45:00|1977.1|1975.9|1976.9|1975.7|1977.4|1976.2|1976.4|1975.2|29
1661370600000|2022-08-24 19:50:00|1976.4|1975.2|1976.9|1975.7|1977.4|1976.2|1976.4|1975.2|101
1661370900000|2022-08-24 19:55:00|1976.4|1975.2|1975.9|1974.7|1976.9|1975.7|1975.9|1974.7|86
1661371200000|2022-08-24 20:00:00|1975.4|1974.2|1975.9|1974.7|1975.9|1974.7|1974.9|1973.7|29
1661371500000|2022-08-24 20:05:00|1975.4|1974.2|1975.4|1974.2|1975.9|1974.7|1975.4|1974.2|2
1661371800000|2022-08-24 20:10:00|1975.6|1974.4|1975.4|1974.2|1975.9|1974.7|1975.4|1974.2|0
1661372100000|2022-08-24 20:15:00|1975.9|1974.7|1975.9|1974.7|1975.9|1974.7|1975.9|1974.7|46
1661372400000|2022-08-24 20:20:00|1975.4|1974.2|1975.9|1974.7|1975.9|1974.7|1974.9|1973.7|17
1661372700000|2022-08-24 20:25:00|1975.6|1974.4|1974.4|1973.2|1975.9|1974.7|1974.4|1973.2|106
1661373000000|2022-08-24 20:30:00|||||||||7
1661373600000|2022-08-24 20:40:00|1974.6|1973.4|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|7
1661373900000|2022-08-24 20:45:00|1975.1|1973.9|1974.9|1973.7|1975.1|1973.9|1974.9|1973.7|2
1661374200000|2022-08-24 20:50:00|1975.1|1973.9|1975.8|1973.8|1975.8|1974.2|1974.9|1973.7|18
1661374500000|2022-08-24 20:55:00|1975.9|1973.9|1976.1|1974.1|1976.4|1974.4|1975.9|1973.9|0
1661374800000|2022-08-24 21:00:00|1976|1974|1975.7|1973.7|1976|1974|1975.7|1973.7|9
1661375100000|2022-08-24 21:05:00|1975.6|1973.6|1975.8|1973.8|1975.8|1973.8|1975.6|1973.6|0
1661375400000|2022-08-24 21:10:00|1975.7|1973.7|1975.7|1973.7|1975.8|1973.8|1975.7|1973.7|0
1661376300000|2022-08-24 21:25:00|1975.6|1973.6|1975.7|1973.7|1975.7|1973.7|1975.6|1973.6|0
1661376600000|2022-08-24 21:30:00|1975.8|1973.8|1975.8|1973.8|1975.8|1973.8|1975.8|1973.8|0
1661376900000|2022-08-24 21:35:00|1975.7|1973.7|1975.7|1973.7|1975.7|1973.7|1975.6|1973.6|0
1661377200000|2022-08-24 21:40:00|1975.8|1973.8|1975.8|1973.8|1975.8|1973.8|1975.7|1973.7|0
1661377500000|2022-08-24 21:45:00|1975.7|1973.7|1975.7|1973.7|1975.7|1973.7|1975.7|1973.7|0
1661377800000|2022-08-24 21:50:00|1975.8|1973.8|1975.7|1973.7|1975.8|1973.8|1975.7|1973.7|0
1661378100000|2022-08-24 21:55:00|1975.8|1973.8|1975.7|1973.7|1975.9|1973.9|1975.7|1973.7|0
1661378400000|2022-08-24 22:00:00|1975.6|1973.6|1976.5|1974.5|1976.8|1974.8|1975.6|1973.6|0
1661378700000|2022-08-24 22:05:00|1976.6|1974.6|1976.7|1974.7|1976.8|1974.8|1976.6|1974.6|0
1661379000000|2022-08-24 22:10:00|1976.5|1974.5|1976.8|1974.8|1976.8|1974.8|1976.3|1974.3|0
1661379600000|2022-08-24 22:20:00|1976.7|1974.7|1976.4|1974.4|1976.8|1974.8|1976.3|1974.3|0
1661379900000|2022-08-24 22:25:00|1976.3|1974.3|1976.1|1974.1|1976.5|1974.5|1975.9|1973.9|0
1661380200000|2022-08-24 22:30:00|1975.9|1973.9|1976|1974|1976|1974|1975.9|1973.9|0
1661380500000|2022-08-24 22:35:00|1975.7|1973.7|1975.7|1973.7|1975.7|1973.7|1975.5|1973.5|0
1661380800000|2022-08-24 22:40:00|1975.9|1973.9|1976|1974|1976.2|1974.2|1975.8|1973.8|0
1661381100000|2022-08-24 22:45:00|1975.8|1973.8|1975.7|1973.7|1976.1|1974.1|1975.7|1973.7|0
1661381400000|2022-08-24 22:50:00|1975.8|1973.8|1975.7|1973.7|1976|1974|1975.6|1973.6|0
1661381700000|2022-08-24 22:55:00|1975.8|1973.8|1976|1974|1976|1974|1975.8|1973.8|0
1661382000000|2022-08-24 23:00:00|1975.8|1973.8|1976|1974|1976.2|1974.2|1975.8|1973.8|0
1661382300000|2022-08-24 23:05:00|1976.4|1974.4|1976.4|1974.4|1976.6|1974.6|1976.4|1974.4|0
1661382900000|2022-08-24 23:15:00|1976.7|1974.7|1976.5|1974.5|1976.7|1974.7|1976.4|1974.4|0
1661383200000|2022-08-24 23:20:00|1976.7|1974.7|1976.7|1974.7|1977|1975|1976.7|1974.7|0
1661383500000|2022-08-24 23:25:00|1977|1975|1976.7|1974.7|1977|1975|1976.7|1974.7|0
1661383800000|2022-08-24 23:30:00|1976.9|1974.9|1975.8|1973.8|1977|1975|1975.5|1973.5|0
1661384100000|2022-08-24 23:35:00|1975.5|1973.5|1975.5|1973.5|1975.8|1973.8|1975.5|1973.5|0
1661384400000|2022-08-24 23:40:00|1975.2|1973.2|1975.4|1973.4|1975.5|1973.5|1974.9|1972.9|0
1661384700000|2022-08-24 23:45:00|1975.2|1973.2|1972.1|1970.9|1975.5|1973.5|1971.4|1970.2|883
1661385000000|2022-08-24 23:50:00|1972.4|1971.2|1972.9|1971.7|1973.9|1972.7|1971.1|1969.9|519
1661385300000|2022-08-24 23:55:00|1972.4|1971.2|1972.6|1971.4|1973.4|1972.2|1971.4|1970.2|790
1661385600000|2022-08-25 00:00:00|1972.4|1971.6|1971.7|1970.9|1973.2|1972.4|1970.2|1969.4|1391
1661385900000|2022-08-25 00:05:00|1972.2|1971.4|1972.7|1971.9|1974.7|1973.9|1971.7|1970.9|688
1661386200000|2022-08-25 00:10:00|1972.2|1971.4|1972.7|1971.9|1973.2|1972.4|1970.7|1969.9|521
1661386500000|2022-08-25 00:15:00|1972.2|1971.4|1970.7|1969.9|1972.7|1971.9|1970.2|1969.4|413
1661386800000|2022-08-25 00:20:00|1970.2|1969.4|1969.7|1968.9|1970.2|1969.4|1968.7|1967.9|595
1661387100000|2022-08-25 00:25:00|1969.9|1969.1|1970.7|1969.9|1970.7|1969.9|1969.2|1968.4|352
1661387400000|2022-08-25 00:30:00|1970.2|1969.4|1973.2|1972.4|1973.2|1972.4|1969.7|1968.9|350
1661387700000|2022-08-25 00:35:00|1972.7|1971.9|1973.7|1972.9|1974.2|1973.4|1971.7|1970.9|424
1661388000000|2022-08-25 00:40:00|1973.9|1973.1|1973.7|1972.9|1974.2|1973.4|1972.7|1971.9|224
1661388300000|2022-08-25 00:45:00|1973.2|1972.4|1974.7|1973.9|1974.7|1973.9|1972.9|1972.1|317
1661388600000|2022-08-25 00:50:00|1974.4|1973.6|1975.2|1974.4|1975.7|1974.9|1974.2|1973.4|183
1661388900000|2022-08-25 00:55:00|1974.7|1973.9|1975.2|1974.4|1976.2|1975.4|1974.7|1973.9|355
1661389200000|2022-08-25 01:00:00|1975.7|1974.9|1975.7|1974.9|1976.2|1975.4|1975.2|1974.4|252
1661389500000|2022-08-25 01:05:00|1975.2|1974.4|1974.2|1973.4|1975.7|1974.9|1973.7|1972.9|200
1661389800000|2022-08-25 01:10:00|1973.7|1972.9|1972.7|1971.9|1973.7|1972.9|1972.2|1971.4|225
1661390100000|2022-08-25 01:15:00|1973.2|1972.4|1973.7|1972.9|1974.2|1973.4|1972.7|1971.9|285
1661390400000|2022-08-25 01:20:00|1973.2|1972.4|1971.7|1970.9|1973.7|1972.9|1971.4|1970.6|258
1661390700000|2022-08-25 01:25:00|1972.2|1971.4|1972.7|1971.9|1972.7|1971.9|1971.7|1970.9|204
1661391000000|2022-08-25 01:30:00|1973.2|1972.4|1974.2|1973.4|1974.2|1973.4|1973.2|1972.4|168
1661391300000|2022-08-25 01:35:00|1974.4|1973.6|1974.7|1973.9|1975.2|1974.4|1973.7|1972.9|279
1661391600000|2022-08-25 01:40:00|1974.2|1973.4|1974.7|1973.9|1975.2|1974.4|1974.2|1973.4|167
1661391900000|2022-08-25 01:45:00|1974.2|1973.4|1974.7|1973.9|1975.2|1974.4|1974.2|1973.4|139
1661392200000|2022-08-25 01:50:00|1974.9|1974.1|1975.7|1974.9|1975.7|1974.9|1974.7|1973.9|125
1661392500000|2022-08-25 01:55:00|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|1974.7|1973.9|129
1661392800000|2022-08-25 02:00:00|1974.7|1973.9|1974.7|1973.9|1975.2|1974.4|1974.7|1973.9|138
1661393100000|2022-08-25 02:05:00|1974.2|1973.4|1974.7|1973.9|1975.2|1974.4|1974.2|1973.4|191
1661393400000|2022-08-25 02:10:00|1975.2|1974.4|1974.2|1973.4|1975.2|1974.4|1974.2|1973.4|208
1661393700000|2022-08-25 02:15:00|1973.7|1972.9|1973.7|1972.9|1974.7|1973.9|1973.2|1972.4|190
1661394000000|2022-08-25 02:20:00|1974.2|1973.4|1974.2|1973.4|1974.2|1973.4|1974.2|1973.4|73
1661394300000|2022-08-25 02:25:00|1974.7|1973.9|1974.7|1973.9|1975.2|1974.4|1974.7|1973.9|173
1661394600000|2022-08-25 02:30:00|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|54
1661394900000|2022-08-25 02:35:00|1974.7|1973.9|1974.7|1973.9|1975.2|1974.4|1974.7|1973.9|76
1661395200000|2022-08-25 02:40:00|1975.2|1974.4|1975.2|1974.4|1975.2|1974.4|1974.7|1973.9|48
1661395500000|2022-08-25 02:45:00|||||||||52
1661395800000|2022-08-25 02:50:00|1975.7|1974.9|1975.2|1974.4|1975.7|1974.9|1975.2|1974.4|109
1661396100000|2022-08-25 02:55:00|1975.4|1974.6|1975.7|1974.9|1975.7|1974.9|1975.4|1974.6|36
1661396400000|2022-08-25 03:00:00|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|1976.2|1975.4|182
1661396700000|2022-08-25 03:05:00|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|1975.7|1974.9|125
1661397000000|2022-08-25 03:10:00|1975.9|1975.1|1976.2|1975.4|1976.2|1975.4|1975.7|1974.9|56
1661397300000|2022-08-25 03:15:00|1976.7|1975.9|1976.7|1975.9|1976.7|1975.9|1976.2|1975.4|245
1661397600000|2022-08-25 03:20:00|1976.2|1975.4|1976.2|1975.4|1976.7|1975.9|1976.2|1975.4|84
1661397900000|2022-08-25 03:25:00|1976.7|1975.9|1976.2|1975.4|1976.7|1975.9|1976.2|1975.4|207
1661398200000|2022-08-25 03:30:00|1976.7|1975.9|1974.7|1973.9|1976.7|1975.9|1974.7|1973.9|397
1661398500000|2022-08-25 03:35:00|1974.2|1973.4|1974.2|1973.4|1974.7|1973.9|1974.2|1973.4|191
1661398800000|2022-08-25 03:40:00|1974.7|1973.9|1973.7|1972.9|1974.7|1973.9|1973.7|1972.9|255
1661399100000|2022-08-25 03:45:00|1974.2|1973.4|1974.7|1973.9|1975.2|1974.4|1974.2|1973.4|255
1661399400000|2022-08-25 03:50:00|1975.2|1974.4|1975.7|1974.9|1975.7|1974.9|1975.2|1974.4|149
1661399700000|2022-08-25 03:55:00|1976.2|1975.4|1976.7|1975.9|1976.7|1975.9|1976.2|1975.4|243
1661400000000|2022-08-25 04:00:00|1976.2|1975.4|1976.7|1975.9|1976.7|1975.9|1976.2|1975.4|339
1661400300000|2022-08-25 04:05:00|1977.2|1976.4|1976.7|1975.9|1977.2|1976.4|1976.7|1975.9|243
1661400600000|2022-08-25 04:10:00|1977.2|1976.4|1978.2|1977.4|1978.2|1977.4|1977.2|1976.4|307
1661400900000|2022-08-25 04:15:00|1977.7|1976.9|1978.2|1977.4|1978.2|1977.4|1977.2|1976.4|394
1661401200000|2022-08-25 04:20:00|1977.9|1977.1|1977.7|1976.9|1977.9|1977.1|1977.7|1976.9|159
1661401500000|2022-08-25 04:25:00|1978.2|1977.4|1978.2|1977.4|1978.2|1977.4|1977.7|1976.9|235
1661401800000|2022-08-25 04:30:00|1978.7|1977.9|1978.7|1977.9|1978.7|1977.9|1978.7|1977.9|105
1661402100000|2022-08-25 04:35:00|1978.2|1977.4|1978.7|1977.9|1978.7|1977.9|1978.2|1977.4|258
1661402400000|2022-08-25 04:40:00|1978.2|1977.4|1978.2|1977.4|1978.2|1977.4|1977.7|1976.9|258
1661402700000|2022-08-25 04:45:00|1977.7|1976.9|1978.2|1977.4|1978.2|1977.4|1977.7|1976.9|112
1661403000000|2022-08-25 04:50:00|1978.7|1977.9|1978.7|1977.9|1978.7|1977.9|1978.2|1977.4|366
1661403300000|2022-08-25 04:55:00|1979.2|1978.4|1979.7|1978.9|1979.7|1978.9|1979.2|1978.4|405
1661403600000|2022-08-25 05:00:00|1979.9|1979.1|1980.7|1979.9|1981.2|1980.4|1979.7|1978.9|1286
1661403900000|2022-08-25 05:05:00|1981.2|1980.4|1980.2|1979.4|1981.2|1980.4|1979.7|1978.9|544
1661404200000|2022-08-25 05:10:00|1980.7|1979.9|1980.2|1979.4|1980.7|1979.9|1980.2|1979.4|204
1661404500000|2022-08-25 05:15:00|1980.7|1979.9|1980.2|1979.4|1980.7|1979.9|1980.2|1979.4|222
1661404800000|2022-08-25 05:20:00|1979.7|1978.9|1979.2|1978.4|1979.7|1978.9|1979.2|1978.4|279
1661405100000|2022-08-25 05:25:00|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|218
1661405400000|2022-08-25 05:30:00|1979.2|1978.4|1979.2|1978.4|1979.7|1978.9|1979.2|1978.4|276
1661405700000|2022-08-25 05:35:00|1979.7|1978.9|1978.7|1977.9|1979.7|1978.9|1978.7|1977.9|331
1661406000000|2022-08-25 05:40:00|1979.2|1978.4|1979.2|1978.4|1979.2|1978.4|1978.7|1977.9|269
1661406300000|2022-08-25 05:45:00|1978.7|1977.9|1978.7|1977.9|1979.2|1978.4|1978.7|1977.9|359
1661406600000|2022-08-25 05:50:00|1978.2|1977.4|1978.2|1977.4|1978.2|1977.4|1978.2|1977.4|207
1661406900000|2022-08-25 05:55:00|1977.9|1977.1|1977.2|1976.4|1977.9|1977.1|1977.2|1976.4|1234
1661407200000|2022-08-25 06:00:00|1976.2|1975.4|1976.7|1975.9|1977.7|1976.9|1975.7|1974.9|2423
1661407500000|2022-08-25 06:05:00|1976.2|1975.4|1977.5|1975.5|1977.8|1976.9|1976.2|1975.4|491
1661407800000|2022-08-25 06:10:00|1977.6|1975.6|1979|1977|1979.3|1977.3|1977.5|1975.5|0
1661408100000|2022-08-25 06:15:00|1978.9|1976.9|1985.1|1983.1|1985.4|1983.4|1978.7|1976.7|249
1661408400000|2022-08-25 06:20:00|1985.2|1983.2|1983.5|1981.5|1985.5|1983.5|1983.5|1981.5|0
1661408700000|2022-08-25 06:25:00|1983.7|1981.7|1983.6|1981.6|1984.3|1982.3|1983.3|1981.3|0
1661409000000|2022-08-25 06:30:00|1983.8|1981.8|1985.2|1983.2|1985.3|1983.3|1983.3|1981.3|0
1661409300000|2022-08-25 06:35:00|1985.3|1983.3|1985|1983|1985.3|1983.3|1984|1982|0
1661409600000|2022-08-25 06:40:00|1984.8|1982.8|1985.6|1983.6|1985.8|1983.8|1984.5|1982.5|0
1661409900000|2022-08-25 06:45:00|1985.4|1983.4|1985.2|1983.2|1986.8|1984.8|1985.1|1983.1|0
1661410200000|2022-08-25 06:50:00|1985.1|1983.1|1985.4|1983.4|1985.4|1983.4|1984.4|1982.4|0
1661410500000|2022-08-25 06:55:00|1985.1|1983.1|1984.6|1982.6|1985.4|1983.4|1984.4|1982.4|0
1661410800000|2022-08-25 07:00:00|1984.9|1982.9|1985|1983|1985.7|1983.7|1984.3|1982.3|0
1661411100000|2022-08-25 07:05:00|1985.3|1983.3|1985.2|1983.2|1985.6|1983.6|1984.9|1982.9|0
1661411400000|2022-08-25 07:10:00|1985|1983|1984.3|1982.3|1985.3|1983.3|1983.9|1981.9|0
1661411700000|2022-08-25 07:15:00|1984|1982|1986.2|1984.2|1986.3|1984.3|1984|1982|0
1661412000000|2022-08-25 07:20:00|1986.5|1984.5|1986.4|1984.4|1986.6|1984.6|1985.5|1983.5|0
1661412300000|2022-08-25 07:25:00|1986.5|1984.5|1986.5|1984.5|1986.8|1984.8|1985.8|1983.8|0
1661412600000|2022-08-25 07:30:00|1986.4|1984.4|1983.6|1982.4|1986.4|1984.4|1983.4|1982.2|392
1661412900000|2022-08-25 07:35:00|1983.4|1982.2|1983.9|1982.7|1984.4|1983.2|1983.4|1982.2|68
1661413200000|2022-08-25 07:40:00|1983.4|1982.2|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|129
1661413500000|2022-08-25 07:45:00|1984.9|1983.7|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|52
1661413800000|2022-08-25 07:50:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|22
1661414100000|2022-08-25 07:55:00|1984.9|1983.7|1985.4|1984.2|1985.9|1984.7|1984.4|1983.2|196
1661414400000|2022-08-25 08:00:00|1985.9|1984.7|1984.1|1982.9|1986.4|1985.2|1983.9|1982.7|112
1661414700000|2022-08-25 08:05:00|1984.4|1983.2|1984.4|1983.2|1985.4|1984.2|1983.9|1982.7|73
1661415000000|2022-08-25 08:10:00|1984.9|1983.7|1984.4|1983.2|1984.9|1983.7|1984.4|1983.2|93
1661415300000|2022-08-25 08:15:00|1984.1|1982.9|1984.4|1983.2|1984.4|1983.2|1983.4|1982.2|100
1661415600000|2022-08-25 08:20:00|1984.6|1983.4|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|57
1661415900000|2022-08-25 08:25:00|1984.1|1982.9|1983.4|1982.2|1984.4|1983.2|1983.4|1982.2|85
1661416200000|2022-08-25 08:30:00|1983.9|1982.7|1983.9|1982.7|1984.4|1983.2|1983.9|1982.7|61
1661416500000|2022-08-25 08:35:00|1984.4|1983.2|1984.4|1983.2|1984.9|1983.7|1983.9|1982.7|48
1661416800000|2022-08-25 08:40:00|1984.6|1983.4|1984.9|1983.7|1985.4|1984.2|1984.4|1983.2|35
1661417100000|2022-08-25 08:45:00|1985.1|1983.9|1984.4|1983.2|1985.4|1984.2|1984.4|1983.2|39
1661417400000|2022-08-25 08:50:00|1984.9|1983.7|1983.9|1982.7|1984.9|1983.7|1983.9|1982.7|41
1661417700000|2022-08-25 08:55:00|1984.1|1982.9|1984.4|1983.2|1984.4|1983.2|1983.9|1982.7|9
1661418000000|2022-08-25 09:00:00|1983.9|1982.7|1982.9|1981.7|1984.4|1983.2|1982.9|1981.7|76
1661418300000|2022-08-25 09:05:00|1982.6|1981.4|1982.9|1981.7|1983.4|1982.2|1982.4|1981.2|19
1661418600000|2022-08-25 09:10:00|1982.4|1981.2|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|75
1661418900000|2022-08-25 09:15:00|1982.4|1981.2|1981.4|1980.2|1982.4|1981.2|1981.4|1980.2|73
1661419200000|2022-08-25 09:20:00|1980.9|1979.7|1980.9|1979.7|1981.9|1980.7|1980.9|1979.7|149
1661419500000|2022-08-25 09:25:00|1981.4|1980.2|1980.4|1979.2|1981.4|1980.2|1979.9|1978.7|50
1661419800000|2022-08-25 09:30:00|1979.9|1978.7|1980.4|1979.2|1980.9|1979.7|1978.9|1977.7|172
1661420100000|2022-08-25 09:35:00|1979.9|1978.7|1979.1|1977.9|1980.4|1979.2|1978.9|1977.7|46
1661420400000|2022-08-25 09:40:00|1978.9|1977.7|1979.6|1978.4|1979.9|1978.7|1978.9|1977.7|105
1661420700000|2022-08-25 09:45:00|1979.4|1978.2|1977.9|1976.7|1979.6|1978.4|1977.9|1976.7|69
1661421000000|2022-08-25 09:50:00|1978.1|1976.9|1978.9|1977.7|1978.9|1977.7|1977.9|1976.7|38
1661421300000|2022-08-25 09:55:00|1978.6|1977.4|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|28
1661421600000|2022-08-25 10:00:00|1978.4|1977.2|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|43
1661421900000|2022-08-25 10:05:00|1978.9|1977.7|1977.9|1976.7|1978.9|1977.7|1977.9|1976.7|115
1661422200000|2022-08-25 10:10:00|1978.1|1976.9|1978.9|1977.7|1978.9|1977.7|1977.9|1976.7|24
1661422500000|2022-08-25 10:15:00|1978.4|1977.2|1977.9|1976.7|1978.6|1977.4|1977.9|1976.7|5
1661422800000|2022-08-25 10:20:00|1978.4|1977.2|1978.9|1977.7|1979.4|1978.2|1978.4|1977.2|58
1661423100000|2022-08-25 10:25:00|1979.1|1977.9|1978.9|1977.7|1979.4|1978.2|1978.9|1977.7|6
1661423400000|2022-08-25 10:30:00|1979.1|1977.9|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|12
1661423700000|2022-08-25 10:35:00|1979.1|1977.9|1978.9|1977.7|1979.1|1977.9|1978.4|1977.2|6
1661424000000|2022-08-25 10:40:00|1979.1|1977.9|1979.4|1978.2|1979.4|1978.2|1979.1|1977.9|6
1661424300000|2022-08-25 10:45:00|1979.6|1978.4|1979.4|1978.2|1979.9|1978.7|1979.4|1978.2|35
1661424600000|2022-08-25 10:50:00|1979.6|1978.4|1979.4|1978.2|1979.9|1978.7|1978.9|1977.7|6
1661424900000|2022-08-25 10:55:00|1979.6|1978.4|1979.4|1978.2|1979.9|1978.7|1979.4|1978.2|6
1661425200000|2022-08-25 11:00:00|1979.6|1978.4|1979.4|1978.2|1979.6|1978.4|1978.9|1977.7|11
1661425500000|2022-08-25 11:05:00|1979.6|1978.4|1979.4|1978.2|1979.9|1978.7|1979.4|1978.2|3
1661425800000|2022-08-25 11:10:00|1979.9|1978.7|1980.9|1979.7|1980.9|1979.7|1979.4|1978.2|49
1661426100000|2022-08-25 11:15:00|1980.4|1979.2|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|47
1661426400000|2022-08-25 11:20:00|1980.9|1979.7|1979.9|1978.7|1980.9|1979.7|1979.6|1978.4|33
1661426700000|2022-08-25 11:25:00|1980.1|1978.9|1979.9|1978.7|1980.1|1978.9|1979.9|1978.7|1
1661427000000|2022-08-25 11:30:00|1979.4|1978.2|1979.4|1978.2|1979.9|1978.7|1979.4|1978.2|19
1661427300000|2022-08-25 11:35:00|1979.1|1977.9|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|85
1661427600000|2022-08-25 11:40:00|1979.9|1978.7|1978.9|1977.7|1979.9|1978.7|1978.9|1977.7|36
1661427900000|2022-08-25 11:45:00|1978.6|1977.4|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|13
1661428200000|2022-08-25 11:50:00|1979.4|1978.2|1978.9|1977.7|1979.4|1978.2|1978.4|1977.2|25
1661428500000|2022-08-25 11:55:00|1978.6|1977.4|1978.9|1977.7|1979.1|1977.9|1978.4|1977.2|27
1661428800000|2022-08-25 12:00:00|1979.1|1977.9|1980.4|1979.2|1980.6|1979.4|1979.1|1977.9|83
1661429100000|2022-08-25 12:05:00|1980.1|1978.9|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|24
1661429400000|2022-08-25 12:10:00|1980.1|1978.9|1979.9|1978.7|1980.4|1979.2|1979.4|1978.2|8
1661429700000|2022-08-25 12:15:00|1979.6|1978.4|1979.4|1978.2|1979.9|1978.7|1979.4|1978.2|6
1661430000000|2022-08-25 12:20:00|1978.9|1977.7|1979.4|1978.2|1979.6|1978.4|1978.9|1977.7|29
1661430300000|2022-08-25 12:25:00|1979.9|1978.7|1980.1|1978.9|1980.1|1978.9|1979.9|1978.7|65
1661430600000|2022-08-25 12:30:00|1979.9|1978.7|1980.4|1979.2|1980.4|1979.2|1978.6|1977.4|153
1661430900000|2022-08-25 12:35:00|1980.1|1978.9|1979.4|1978.2|1980.9|1979.7|1978.9|1977.7|60
1661431200000|2022-08-25 12:40:00|1979.1|1977.9|1977.4|1976.2|1979.4|1978.2|1977.1|1975.9|34
1661431500000|2022-08-25 12:45:00|1976.9|1975.7|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|56
1661431800000|2022-08-25 12:50:00|1977.1|1975.9|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|21
1661432100000|2022-08-25 12:55:00|1977.1|1975.9|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|51
1661432400000|2022-08-25 13:00:00|1977.1|1975.9|1977.4|1976.2|1977.9|1976.7|1977.1|1975.9|70
1661432700000|2022-08-25 13:05:00|1976.9|1975.7|1977.4|1976.2|1977.9|1976.7|1976.9|1975.7|128
1661433000000|2022-08-25 13:10:00|1977.9|1976.7|1977.9|1976.7|1977.9|1976.7|1977.4|1976.2|46
1661433300000|2022-08-25 13:15:00|1977.6|1976.4|1977.9|1976.7|1977.9|1976.7|1977.4|1976.2|49
1661433600000|2022-08-25 13:20:00|1977.6|1976.4|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|12
1661433900000|2022-08-25 13:25:00|1977.1|1975.9|1977.9|1976.7|1977.9|1976.7|1976.9|1975.7|48
1661434200000|2022-08-25 13:30:00|1977.4|1976.2|1976.9|1975.7|1978.4|1977.2|1976.4|1975.2|162
1661434500000|2022-08-25 13:35:00|1976.6|1975.4|1977.9|1976.7|1978.4|1977.2|1976.6|1975.4|191
1661434800000|2022-08-25 13:40:00|1977.4|1976.2|1976.9|1975.7|1977.9|1976.7|1976.4|1975.2|249
1661435100000|2022-08-25 13:45:00|1976.4|1975.2|1977.4|1976.2|1977.9|1976.7|1976.4|1975.2|141
1661435400000|2022-08-25 13:50:00|1977.9|1976.7|1979.4|1978.2|1979.4|1978.2|1977.4|1976.2|139
1661435700000|2022-08-25 13:55:00|1979.6|1978.4|1980.9|1979.7|1981.9|1980.7|1979.4|1978.2|133
1661436000000|2022-08-25 14:00:00|1981.1|1979.9|1983.4|1982.2|1983.9|1982.7|1981.1|1979.9|148
1661436300000|2022-08-25 14:05:00|1983.1|1981.9|1981.9|1980.7|1983.4|1982.2|1981.9|1980.7|87
1661436600000|2022-08-25 14:10:00|1981.4|1980.2|1981.9|1980.7|1981.9|1980.7|1980.4|1979.2|45
1661436900000|2022-08-25 14:15:00|1982.4|1981.2|1982.4|1981.2|1982.9|1981.7|1982.4|1981.2|86
1661437200000|2022-08-25 14:20:00|1982.6|1981.4|1984.4|1983.2|1984.4|1983.2|1982.4|1981.2|69
1661437500000|2022-08-25 14:25:00|1984.9|1983.7|1984.9|1983.7|1984.9|1983.7|1983.4|1982.2|186
1661437800000|2022-08-25 14:30:00|1985.4|1984.2|1984.4|1983.2|1985.4|1984.2|1984.4|1983.2|115
1661438100000|2022-08-25 14:35:00|1984.9|1983.7|1985.4|1984.2|1985.9|1984.7|1984.9|1983.7|64
1661438400000|2022-08-25 14:40:00|1985.6|1984.4|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|160
1661438700000|2022-08-25 14:45:00|1986.1|1984.9|1986.4|1985.2|1986.4|1985.2|1985.6|1984.4|84
1661439000000|2022-08-25 14:50:00|1986.1|1984.9|1985.4|1984.2|1986.4|1985.2|1985.4|1984.2|126
1661439300000|2022-08-25 14:55:00|1984.9|1983.7|1985.1|1983.9|1985.9|1984.7|1984.9|1983.7|161
1661439600000|2022-08-25 15:00:00|1985.4|1984.2|1983.9|1982.7|1985.4|1984.2|1983.4|1982.2|91
1661439900000|2022-08-25 15:05:00|1983.6|1982.4|1983.4|1982.2|1983.9|1982.7|1982.9|1981.7|38
1661440200000|2022-08-25 15:10:00|1983.6|1982.4|1982.4|1981.2|1983.9|1982.7|1982.4|1981.2|112
1661440500000|2022-08-25 15:15:00|1982.1|1980.9|1981.9|1980.7|1982.4|1981.2|1981.4|1980.2|52
1661440800000|2022-08-25 15:20:00|1981.4|1980.2|1980.1|1978.9|1981.9|1980.7|1979.9|1978.7|109
1661441100000|2022-08-25 15:25:00|1979.9|1978.7|1981.4|1980.2|1981.9|1980.7|1979.9|1978.7|64
1661441400000|2022-08-25 15:30:00|1981.6|1980.4|1980.9|1979.7|1982.4|1981.2|1980.9|1979.7|32
1661441700000|2022-08-25 15:35:00|1981.1|1979.9|1981.4|1980.2|1981.9|1980.7|1980.9|1979.7|17
1661442000000|2022-08-25 15:40:00|1981.1|1979.9|1981.6|1980.4|1981.9|1980.7|1980.9|1979.7|15
1661442300000|2022-08-25 15:45:00|1981.9|1980.7|1981.1|1979.9|1981.9|1980.7|1980.9|1979.7|30
1661442600000|2022-08-25 15:50:00|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|1980.6|1979.4|54
1661442900000|2022-08-25 15:55:00|1980.9|1979.7|1981.9|1980.7|1981.9|1980.7|1980.4|1979.2|38
1661443200000|2022-08-25 16:00:00|1981.6|1980.4|1981.9|1980.7|1981.9|1980.7|1981.4|1980.2|124
1661443500000|2022-08-25 16:05:00|1981.4|1980.2|1981.4|1980.2|1981.9|1980.7|1981.4|1980.2|24
1661443800000|2022-08-25 16:10:00|1981.6|1980.4|1980.9|1979.7|1981.9|1980.7|1980.4|1979.2|68
1661444100000|2022-08-25 16:15:00|1980.6|1979.4|1980.9|1979.7|1980.9|1979.7|1980.4|1979.2|32
1661444400000|2022-08-25 16:20:00|1980.6|1979.4|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|5
1661444700000|2022-08-25 16:25:00|1980.9|1979.7|1981.4|1980.2|1981.4|1980.2|1980.4|1979.2|13
1661445000000|2022-08-25 16:30:00|1981.1|1979.9|1981.6|1980.4|1981.9|1980.7|1980.9|1979.7|33
1661445300000|2022-08-25 16:35:00|1981.4|1980.2|1981.4|1980.2|1981.9|1980.7|1981.4|1980.2|5
1661445600000|2022-08-25 16:40:00|1981.1|1979.9|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|40
1661445900000|2022-08-25 16:45:00|1980.6|1979.4|1979.9|1978.7|1980.9|1979.7|1979.4|1978.2|32
1661446200000|2022-08-25 16:50:00|1980.4|1979.2|1981.1|1979.9|1981.4|1980.2|1980.4|1979.2|16
1661446500000|2022-08-25 16:55:00|1981.4|1980.2|1981.4|1980.2|1981.4|1980.2|1980.9|1979.7|11
1661446800000|2022-08-25 17:00:00|1981.1|1979.9|1980.9|1979.7|1981.9|1980.7|1980.9|1979.7|29
1661447100000|2022-08-25 17:05:00|1981.1|1979.9|1980.4|1979.2|1981.9|1980.7|1980.4|1979.2|64
1661447400000|2022-08-25 17:10:00|1980.6|1979.4|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|37
1661447700000|2022-08-25 17:15:00|1981.1|1979.9|1981.9|1980.7|1981.9|1980.7|1980.9|1979.7|9
1661448000000|2022-08-25 17:20:00|1982.1|1980.9|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|42
1661448300000|2022-08-25 17:25:00|1982.6|1981.4|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|5
1661448600000|2022-08-25 17:30:00|1983.1|1981.9|1983.4|1982.2|1983.4|1982.2|1982.9|1981.7|12
1661448900000|2022-08-25 17:35:00|1983.9|1982.7|1983.1|1981.9|1983.9|1982.7|1982.9|1981.7|17
1661449200000|2022-08-25 17:40:00|1983.4|1982.2|1983.9|1982.7|1983.9|1982.7|1982.9|1981.7|14
1661449500000|2022-08-25 17:45:00|1984.1|1982.9|1983.4|1982.2|1984.4|1983.2|1983.4|1982.2|60
1661449800000|2022-08-25 17:50:00|1983.1|1981.9|1983.4|1982.2|1983.4|1982.2|1982.9|1981.7|23
1661450100000|2022-08-25 17:55:00|1983.1|1981.9|1982.9|1981.7|1983.4|1982.2|1982.9|1981.7|11
1661450400000|2022-08-25 18:00:00|1982.6|1981.4|1982.4|1981.2|1982.9|1981.7|1982.4|1981.2|26
1661450700000|2022-08-25 18:05:00|1982.9|1981.7|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|15
1661451000000|2022-08-25 18:10:00|1982.4|1981.2|1983.4|1982.2|1983.4|1982.2|1982.4|1981.2|17
1661451300000|2022-08-25 18:15:00|1983.1|1981.9|1982.9|1981.7|1983.4|1982.2|1982.4|1981.2|17
1661451600000|2022-08-25 18:20:00|1982.6|1981.4|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|29
1661451900000|2022-08-25 18:25:00|1983.4|1982.2|1983.4|1982.2|1983.4|1982.2|1983.1|1981.9|15
1661452200000|2022-08-25 18:30:00|1982.9|1981.7|1982.9|1981.7|1983.4|1982.2|1982.9|1981.7|13
1661452500000|2022-08-25 18:35:00|1982.4|1981.2|1982.9|1981.7|1982.9|1981.7|1982.4|1981.2|13
1661452800000|2022-08-25 18:40:00|1982.6|1981.4|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|112
1661453100000|2022-08-25 18:45:00|1981.9|1980.7|1982.4|1981.2|1982.4|1981.2|1981.9|1980.7|28
1661453400000|2022-08-25 18:50:00|1981.9|1980.7|1982.4|1981.2|1982.9|1981.7|1981.9|1980.7|34
1661453700000|2022-08-25 18:55:00|1982.6|1981.4|1983.4|1982.2|1983.4|1982.2|1982.4|1981.2|20
1661454000000|2022-08-25 19:00:00|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|1983.9|1982.7|11
1661454300000|2022-08-25 19:05:00|1983.4|1982.2|1982.9|1981.7|1983.9|1982.7|1982.9|1981.7|22
1661454600000|2022-08-25 19:10:00|1982.6|1981.4|1983.4|1982.2|1983.4|1982.2|1982.6|1981.4|17
1661454900000|2022-08-25 19:15:00|1983.6|1982.4|1983.9|1982.7|1983.9|1982.7|1983.4|1982.2|9
1661455200000|2022-08-25 19:20:00|1984.1|1982.9|1984.9|1983.7|1984.9|1983.7|1984.1|1982.9|33
1661455500000|2022-08-25 19:25:00|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|1985.4|1984.2|51
1661455800000|2022-08-25 19:30:00|1985.1|1983.9|1985.4|1984.2|1985.4|1984.2|1984.9|1983.7|56
1661456100000|2022-08-25 19:35:00|1985.9|1984.7|1986.4|1985.2|1986.4|1985.2|1985.4|1984.2|18
1661456400000|2022-08-25 19:40:00|1986.1|1984.9|1987.4|1986.2|1987.4|1986.2|1985.9|1984.7|68
1661456700000|2022-08-25 19:45:00|1987.1|1985.9|1988.4|1987.2|1988.4|1987.2|1986.9|1985.7|50
1661457000000|2022-08-25 19:50:00|1988.1|1986.9|1988.4|1987.2|1988.6|1987.4|1987.4|1986.2|94
1661457300000|2022-08-25 19:55:00|1988.6|1987.4|1989.4|1988.2|1989.4|1988.2|1988.6|1987.4|103
1661457600000|2022-08-25 20:00:00|1988.9|1987.7|1989.4|1988.2|1989.9|1988.7|1988.9|1987.7|89
1661457900000|2022-08-25 20:05:00|1989.1|1987.9|1988.4|1987.2|1989.1|1987.9|1988.4|1987.2|25
1661458200000|2022-08-25 20:10:00|1987.9|1986.7|1987.9|1986.7|1988.4|1987.2|1987.9|1986.7|7
1661458500000|2022-08-25 20:15:00|1988.1|1986.9|1987.9|1986.7|1988.4|1987.2|1987.9|1986.7|1
1661458800000|2022-08-25 20:20:00|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|1987.4|1986.2|7
1661459100000|2022-08-25 20:25:00|1987.6|1986.4|1986.9|1985.7|1988.1|1986.9|1986.9|1985.7|133
1661459400000|2022-08-25 20:30:00|1987.1|1985.9|1987.9|1986.7|1987.9|1986.7|1987.1|1985.9|40
1661459700000|2022-08-25 20:35:00|1987.6|1986.4|1987.6|1986.4|1987.6|1986.4|1987.6|1986.4|0
1661460000000|2022-08-25 20:40:00|1987.9|1986.7|1988.4|1987.2|1988.4|1987.2|1987.9|1986.7|10
1661460300000|2022-08-25 20:45:00|1988.6|1987.4|1988.4|1987.2|1988.6|1987.4|1988.4|1987.2|4
1661460600000|2022-08-25 20:50:00|1988.1|1986.9|1988.8|1986.8|1988.8|1986.9|1987.9|1986.7|12
1661460900000|2022-08-25 20:55:00|1988.7|1986.7|1988.5|1986.5|1988.7|1986.7|1988|1986|1
1661461200000|2022-08-25 21:00:00|1988.6|1986.6|1988.6|1986.6|1988.6|1986.6|1988.6|1986.6|4
1661461500000|2022-08-25 21:05:00|1988.5|1986.5|1988.9|1986.9|1989|1987|1988.5|1986.5|0
1661461800000|2022-08-25 21:10:00|1989|1987|1989|1987|1989|1987|1988.8|1986.8|0
1661462100000|2022-08-25 21:15:00|1989.1|1987.1|1989.2|1987.2|1989.3|1987.3|1989|1987|0
1661462400000|2022-08-25 21:20:00|1989.3|1987.3|1989.3|1987.3|1989.4|1987.4|1989.2|1987.2|0
1661462700000|2022-08-25 21:25:00|1989.2|1987.2|1989.1|1987.1|1989.2|1987.2|1988.9|1986.9|0
1661463000000|2022-08-25 21:30:00|1989.2|1987.2|1989|1987|1989.2|1987.2|1989|1987|0
1661463300000|2022-08-25 21:35:00|1989.1|1987.1|1989.2|1987.2|1989.2|1987.2|1989.1|1987.1|0
1661463600000|2022-08-25 21:40:00|1989.3|1987.3|1989.2|1987.2|1989.3|1987.3|1989.2|1987.2|0
1661463900000|2022-08-25 21:45:00|1989.3|1987.3|1989.3|1987.3|1989.3|1987.3|1989.2|1987.2|0
1661464200000|2022-08-25 21:50:00|1989.2|1987.2|1989.3|1987.3|1989.3|1987.3|1989.1|1987.1|0
1661464500000|2022-08-25 21:55:00|1989.2|1987.2|1989.2|1987.2|1989.3|1987.3|1989.2|1987.2|0
1661464800000|2022-08-25 22:00:00|1989.4|1987.4|1989.3|1987.3|1990.2|1988.2|1989|1987|0
1661465100000|2022-08-25 22:05:00|1989.2|1987.2|1989.2|1987.2|1989.3|1987.3|1989.1|1987.1|0
1661465400000|2022-08-25 22:10:00|1989.3|1987.3|1989.3|1987.3|1989.3|1987.3|1989.1|1987.1|0
1661465700000|2022-08-25 22:15:00|1989.2|1987.2|1989.2|1987.2|1989.3|1987.3|1989.2|1987.2|0
1661466000000|2022-08-25 22:20:00|1989.1|1987.1|1988.9|1986.9|1989.1|1987.1|1988.7|1986.7|0
1661466300000|2022-08-25 22:25:00|1988.7|1986.7|1988.7|1986.7|1988.9|1986.9|1988.7|1986.7|0
1661466600000|2022-08-25 22:30:00|1989|1987|1988.8|1986.8|1989|1987|1988.4|1986.4|0
1661466900000|2022-08-25 22:35:00|1989|1987|1988.8|1986.8|1989|1987|1988.8|1986.8|0
1661467500000|2022-08-25 22:45:00|1989|1987|1988.6|1986.6|1989.2|1987.2|1988.6|1986.6|0
1661467800000|2022-08-25 22:50:00|1988.8|1986.8|1988.8|1986.8|1988.9|1986.9|1988.5|1986.5|0
1661468100000|2022-08-25 22:55:00|1988.7|1986.7|1988.8|1986.8|1988.8|1986.8|1988.7|1986.7|0
1661468400000|2022-08-25 23:00:00|1988.9|1986.9|1989|1987|1989.2|1987.2|1988.9|1986.9|0
1661468700000|2022-08-25 23:05:00|1989.2|1987.2|1989.8|1987.8|1989.8|1987.8|1989.2|1987.2|0
1661469000000|2022-08-25 23:10:00|1990|1988|1989.7|1987.7|1990|1988|1989.5|1987.5|0
1661469300000|2022-08-25 23:15:00|1989.8|1987.8|1989.9|1987.9|1989.9|1987.9|1989.5|1987.5|0
1661469600000|2022-08-25 23:20:00|1990.1|1988.1|1990.1|1988.1|1990.3|1988.3|1990|1988|0
1661469900000|2022-08-25 23:25:00|1990.2|1988.2|1989.7|1987.7|1990.3|1988.3|1989.7|1987.7|0
1661470200000|2022-08-25 23:30:00|1989.9|1987.9|1990.4|1988.4|1990.4|1988.4|1989.3|1987.3|0
1661470500000|2022-08-25 23:35:00|1990.5|1988.5|1990.1|1988.1|1990.5|1988.5|1989.7|1987.7|0
1661470800000|2022-08-25 23:40:00|1990|1988|1989.4|1987.4|1990.2|1988.2|1989.3|1987.3|0
1661471100000|2022-08-25 23:45:00|1989.6|1987.6|1987.9|1986.7|1989.7|1987.7|1985.9|1984.7|591
1661471400000|2022-08-25 23:50:00|1988.4|1987.2|1986.9|1985.7|1988.4|1987.2|1986.4|1985.2|326
1661471700000|2022-08-25 23:55:00|1986.6|1985.4|1985.1|1983.9|1987.9|1986.7|1984.9|1983.7|352
1661472000000|2022-08-26 00:00:00|1984.9|1984.1|1986.2|1985.4|1988.2|1987.4|1983.7|1982.9|1653
1661472300000|2022-08-26 00:05:00|1986.7|1985.9|1984.2|1983.4|1987.2|1986.4|1984.2|1983.4|611
1661472600000|2022-08-26 00:10:00|1983.7|1982.9|1983.2|1982.4|1984.2|1983.4|1982.2|1981.4|727
1661472900000|2022-08-26 00:15:00|1982.7|1981.9|1985.2|1984.4|1985.7|1984.9|1982.7|1981.9|786
1661473200000|2022-08-26 00:20:00|1984.7|1983.9|1986.2|1985.4|1986.2|1985.4|1984.7|1983.9|428
1661473500000|2022-08-26 00:25:00|1986.7|1985.9|1987.2|1986.4|1987.7|1986.9|1986.2|1985.4|591
1661473800000|2022-08-26 00:30:00|1987.7|1986.9|1987.2|1986.4|1987.9|1987.1|1986.7|1985.9|240
1661474100000|2022-08-26 00:35:00|1987.7|1986.9|1988.7|1987.9|1990.2|1989.4|1987.7|1986.9|961
1661474400000|2022-08-26 00:40:00|1988.2|1987.4|1987.7|1986.9|1988.7|1987.9|1987.7|1986.9|240
1661474700000|2022-08-26 00:45:00|1988.2|1987.4|1988.7|1987.9|1989.7|1988.9|1988.2|1987.4|396
1661475000000|2022-08-26 00:50:00|1988.2|1987.4|1988.2|1987.4|1988.7|1987.9|1987.2|1986.4|250
1661475300000|2022-08-26 00:55:00|1987.9|1987.1|1988.7|1987.9|1990.2|1989.4|1987.7|1986.9|563
1661475600000|2022-08-26 01:00:00|1989.2|1988.4|1989.2|1988.4|1990.2|1989.4|1989.2|1988.4|308
1661475900000|2022-08-26 01:05:00|1988.7|1987.9|1987.7|1986.9|1988.7|1987.9|1987.7|1986.9|211
1661476200000|2022-08-26 01:10:00|1988.2|1987.4|1987.7|1986.9|1988.2|1987.4|1987.2|1986.4|291
1661476500000|2022-08-26 01:15:00|1988.2|1987.4|1987.2|1986.4|1988.7|1987.9|1986.7|1985.9|314
1661476800000|2022-08-26 01:20:00|1987.7|1986.9|1987.2|1986.4|1987.7|1986.9|1986.7|1985.9|221
1661477100000|2022-08-26 01:25:00|1986.7|1985.9|1987.2|1986.4|1987.2|1986.4|1986.7|1985.9|93
1661477400000|2022-08-26 01:30:00|1986.7|1985.9|1987.7|1986.9|1988.7|1987.9|1986.7|1985.9|372
1661477700000|2022-08-26 01:35:00|1987.2|1986.4|1987.7|1986.9|1988.7|1987.9|1987.2|1986.4|301
1661478000000|2022-08-26 01:40:00|1988.2|1987.4|1987.7|1986.9|1988.2|1987.4|1987.2|1986.4|133
1661478300000|2022-08-26 01:45:00|1987.9|1987.1|1988.2|1987.4|1989.2|1988.4|1987.7|1986.9|281
1661478600000|2022-08-26 01:50:00|1988.4|1987.6|1989.2|1988.4|1989.2|1988.4|1988.2|1987.4|133
1661478900000|2022-08-26 01:55:00|1989.7|1988.9|1988.2|1987.4|1989.7|1988.9|1988.2|1987.4|268
1661479200000|2022-08-26 02:00:00|1988.7|1987.9|1989.2|1988.4|1989.2|1988.4|1988.7|1987.9|290
1661479500000|2022-08-26 02:05:00|1988.7|1987.9|1988.2|1987.4|1988.7|1987.9|1988.2|1987.4|198
1661479800000|2022-08-26 02:10:00|1987.7|1986.9|1987.7|1986.9|1987.7|1986.9|1987.7|1986.9|38
1661480100000|2022-08-26 02:15:00|1987.2|1986.4|1987.7|1986.9|1988.2|1987.4|1987.2|1986.4|223
1661480400000|2022-08-26 02:20:00|1987.2|1986.4|1987.2|1986.4|1987.7|1986.9|1987.2|1986.4|69
1661480700000|2022-08-26 02:25:00|1986.7|1985.9|1987.2|1986.4|1987.7|1986.9|1986.7|1985.9|175
1661481000000|2022-08-26 02:30:00|1987.7|1986.9|1987.2|1986.4|1987.7|1986.9|1987.2|1986.4|61
1661481300000|2022-08-26 02:35:00|1986.7|1985.9|1986.7|1985.9|1987.2|1986.4|1986.7|1985.9|70
1661481600000|2022-08-26 02:40:00|1987.2|1986.4|1987.2|1986.4|1987.2|1986.4|1987.2|1986.4|49
1661481900000|2022-08-26 02:45:00|1986.7|1985.9|1986.7|1985.9|1987.2|1986.4|1986.7|1985.9|72
1661482200000|2022-08-26 02:50:00|1987.2|1986.4|1986.7|1985.9|1987.2|1986.4|1986.7|1985.9|55
1661482500000|2022-08-26 02:55:00|1987.2|1986.4|1986.7|1985.9|1987.2|1986.4|1986.7|1985.9|35
1661482800000|2022-08-26 03:00:00|1987.2|1986.4|1986.7|1985.9|1987.2|1986.4|1986.2|1985.4|111
1661483100000|2022-08-26 03:05:00|1986.2|1985.4|1986.2|1985.4|1986.2|1985.4|1986.2|1985.4|21
1661483400000|2022-08-26 03:10:00|1985.7|1984.9|1986.2|1985.4|1986.2|1985.4|1985.7|1984.9|90
1661483700000|2022-08-26 03:15:00|1986.7|1985.9|1986.2|1985.4|1986.7|1985.9|1985.7|1984.9|173
1661484000000|2022-08-26 03:20:00|1985.7|1984.9|1986.2|1985.4|1986.2|1985.4|1985.7|1984.9|104
1661484300000|2022-08-26 03:25:00|1985.7|1984.9|1986.7|1985.9|1986.7|1985.9|1985.7|1984.9|180
1661484600000|2022-08-26 03:30:00|1986.2|1985.4|1985.2|1984.4|1986.2|1985.4|1984.7|1983.9|527
1661484900000|2022-08-26 03:35:00|1984.7|1983.9|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|253
1661485200000|2022-08-26 03:40:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|200
1661485500000|2022-08-26 03:45:00|1984.2|1983.4|1984.7|1983.9|1984.7|1983.9|1984.2|1983.4|93
1661485800000|2022-08-26 03:50:00|1984.2|1983.4|1984.2|1983.4|1984.7|1983.9|1984.2|1983.4|244
1661486100000|2022-08-26 03:55:00|1983.7|1982.9|1983.7|1982.9|1984.2|1983.4|1983.7|1982.9|186
1661486400000|2022-08-26 04:00:00|1984.2|1983.4|1984.2|1983.4|1984.2|1983.4|1984.2|1983.4|149
1661486700000|2022-08-26 04:05:00|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|1983.7|1982.9|121
1661487000000|2022-08-26 04:10:00|1984.2|1983.4|1983.7|1982.9|1984.2|1983.4|1983.7|1982.9|224
1661487300000|2022-08-26 04:15:00|1983.2|1982.4|1982.7|1981.9|1983.2|1982.4|1982.7|1981.9|275
1661487600000|2022-08-26 04:20:00|1983.2|1982.4|1982.7|1981.9|1983.2|1982.4|1982.7|1981.9|159
1661487900000|2022-08-26 04:25:00|||||||||167
1661488200000|2022-08-26 04:30:00|||||||||70
1661488500000|2022-08-26 04:35:00|1983.2|1982.4|1983.2|1982.4|1983.2|1982.4|1983.2|1982.4|153
1661488800000|2022-08-26 04:40:00|1982.7|1981.9|1982.7|1981.9|1982.7|1981.9|1982.7|1981.9|184
1661489100000|2022-08-26 04:45:00|1982.2|1981.4|1982.7|1981.9|1982.7|1981.9|1982.2|1981.4|252
1661489400000|2022-08-26 04:50:00|1982.2|1981.4|1982.2|1981.4|1982.2|1981.4|1981.9|1981.1|235
1661489700000|2022-08-26 04:55:00|1981.9|1981.1|1981.2|1980.4|1981.9|1981.1|1980.9|1980.1|347
1661490000000|2022-08-26 05:00:00|1980.9|1980.1|1980.7|1979.9|1981.2|1980.4|1980.4|1979.6|369
1661490300000|2022-08-26 05:05:00|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|356
1661490600000|2022-08-26 05:10:00|||||||||217
1661490900000|2022-08-26 05:15:00|1980.7|1979.9|1980.2|1979.4|1980.7|1979.9|1980.2|1979.4|491
1661491200000|2022-08-26 05:20:00|1980.7|1979.9|1980.2|1979.4|1980.7|1979.9|1980.2|1979.4|274
1661491500000|2022-08-26 05:25:00|1980.7|1979.9|1980.7|1979.9|1981.2|1980.4|1980.4|1979.6|455
1661491800000|2022-08-26 05:30:00|1980.4|1979.6|1980.2|1979.4|1980.7|1979.9|1980.2|1979.4|244
1661492100000|2022-08-26 05:35:00|1979.7|1978.9|1979.7|1978.9|1980.2|1979.4|1979.7|1978.9|492
1661492400000|2022-08-26 05:40:00|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|1980.2|1979.4|217
1661492700000|2022-08-26 05:45:00|1979.7|1978.9|1979.2|1978.4|1979.7|1978.9|1979.2|1978.4|254
1661493000000|2022-08-26 05:50:00|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|1979.7|1978.9|636
1661493300000|2022-08-26 05:55:00|1980.2|1979.4|1979.7|1978.9|1980.2|1979.4|1979.7|1978.9|1335
1661493600000|2022-08-26 06:00:00|1979.2|1978.4|1978.7|1977.9|1979.7|1978.9|1978.7|1977.9|1696
1661493900000|2022-08-26 06:05:00|1978.2|1977.4|1978.8|1976.8|1978.9|1977.4|1977.7|1976.8|425
1661494200000|2022-08-26 06:10:00|1978.9|1976.9|1978.7|1976.7|1979.2|1977.2|1977.8|1975.8|3
1661494500000|2022-08-26 06:15:00|1978.8|1976.8|1979.9|1977.9|1979.9|1977.9|1978.7|1976.7|337
1661494800000|2022-08-26 06:20:00|1979.6|1977.6|1979.9|1977.9|1980.2|1978.2|1979.6|1977.6|0
1661495100000|2022-08-26 06:25:00|1980.2|1978.2|1980.5|1978.5|1980.8|1978.8|1979.9|1977.9|0
1661495400000|2022-08-26 06:30:00|1980.6|1978.6|1980.9|1978.9|1980.9|1978.9|1980.5|1978.5|0
1661495700000|2022-08-26 06:35:00|1981|1979|1981.2|1979.2|1981.3|1979.3|1980.9|1978.9|0
1661496000000|2022-08-26 06:40:00|1981.4|1979.4|1981.2|1979.2|1981.5|1979.5|1981.2|1979.2|0
1661496300000|2022-08-26 06:45:00|1981.3|1979.3|1981.8|1979.8|1981.9|1979.9|1981.2|1979.2|0
1661496600000|2022-08-26 06:50:00|1981.7|1979.7|1981.2|1979.2|1981.8|1979.8|1981.1|1979.1|0
1661496900000|2022-08-26 06:55:00|1981.3|1979.3|1981.6|1979.6|1982|1980|1981.3|1979.3|0
1661497200000|2022-08-26 07:00:00|1981.5|1979.5|1980.8|1978.8|1982|1980|1980.5|1978.5|0
1661497500000|2022-08-26 07:05:00|1980.7|1978.7|1981.7|1979.7|1982.1|1980.1|1980.5|1978.5|0
1661497800000|2022-08-26 07:10:00|1981.6|1979.6|1982|1980|1982.1|1980.1|1980.8|1978.8|0
1661498100000|2022-08-26 07:15:00|1982.1|1980.1|1981.8|1979.8|1982.1|1980.1|1981.4|1979.4|0
1661498400000|2022-08-26 07:20:00|1982|1980|1982.7|1980.7|1982.8|1980.8|1981.8|1979.8|0
1661498700000|2022-08-26 07:25:00|1982.8|1980.8|1981.9|1979.9|1983.5|1981.5|1981.6|1979.6|0
1661499000000|2022-08-26 07:30:00|1982|1980|1980.9|1979.7|1982|1980.2|1979.9|1978.7|247
1661499300000|2022-08-26 07:35:00|1980.4|1979.2|1980.9|1979.7|1981.4|1980.2|1980.4|1979.2|60
1661499600000|2022-08-26 07:40:00|1980.6|1979.4|1979.9|1978.7|1980.6|1979.4|1978.9|1977.7|118
1661499900000|2022-08-26 07:45:00|1979.6|1978.4|1980.4|1979.2|1980.4|1979.2|1979.4|1978.2|36
1661500200000|2022-08-26 07:50:00|1979.9|1978.7|1979.4|1978.2|1980.4|1979.2|1979.1|1977.9|65
1661500500000|2022-08-26 07:55:00|1979.1|1977.9|1979.4|1978.2|1979.9|1978.7|1978.9|1977.7|31
1661500800000|2022-08-26 08:00:00|1978.9|1977.7|1978.4|1977.2|1979.4|1978.2|1978.4|1977.2|75
1661501100000|2022-08-26 08:05:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|31
1661501400000|2022-08-26 08:10:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1977.4|1976.2|23
1661501700000|2022-08-26 08:15:00|1978.9|1977.7|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|106
1661502000000|2022-08-26 08:20:00|1977.9|1976.7|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|11
1661502300000|2022-08-26 08:25:00|1978.1|1976.9|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|21
1661502600000|2022-08-26 08:30:00|1976.9|1975.7|1978.4|1977.2|1978.4|1977.2|1976.6|1975.4|73
1661502900000|2022-08-26 08:35:00|1978.6|1977.4|1978.6|1977.4|1978.9|1977.7|1978.4|1977.2|40
1661503200000|2022-08-26 08:40:00|1978.9|1977.7|1978.9|1977.7|1978.9|1977.7|1977.9|1976.7|53
1661503500000|2022-08-26 08:45:00|1978.4|1977.2|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|49
1661503800000|2022-08-26 08:50:00|1978.6|1977.4|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|55
1661504100000|2022-08-26 08:55:00|1978.6|1977.4|1978.4|1977.2|1978.9|1977.7|1978.1|1976.9|27
1661504400000|2022-08-26 09:00:00|1977.9|1976.7|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|31
1661504700000|2022-08-26 09:05:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|14
1661505000000|2022-08-26 09:10:00|1978.1|1976.9|1978.6|1977.4|1978.6|1977.4|1977.9|1976.7|18
1661505300000|2022-08-26 09:15:00|1978.9|1977.7|1977.9|1976.7|1978.9|1977.7|1977.4|1976.2|13
1661505600000|2022-08-26 09:20:00|1977.4|1976.2|1977.4|1976.2|1977.4|1976.2|1976.9|1975.7|11
1661505900000|2022-08-26 09:25:00|1977.6|1976.4|1976.9|1975.7|1977.9|1976.7|1976.9|1975.7|75
1661506200000|2022-08-26 09:30:00|1977.1|1975.9|1977.1|1975.9|1977.4|1976.2|1976.4|1975.2|27
1661506500000|2022-08-26 09:35:00|1976.9|1975.7|1977.9|1976.7|1977.9|1976.7|1976.9|1975.7|22
1661506800000|2022-08-26 09:40:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|8
1661507100000|2022-08-26 09:45:00|1977.9|1976.7|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|179
1661507400000|2022-08-26 09:50:00|1977.6|1976.4|1977.9|1976.7|1978.1|1976.9|1977.4|1976.2|57
1661507700000|2022-08-26 09:55:00|1977.4|1976.2|1978.1|1976.9|1978.1|1976.9|1977.4|1976.2|5
1661508000000|2022-08-26 10:00:00|1977.9|1976.7|1978.9|1977.7|1978.9|1977.7|1977.9|1976.7|61
1661508300000|2022-08-26 10:05:00|1978.4|1977.2|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|38
1661508600000|2022-08-26 10:10:00|1978.6|1977.4|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|43
1661508900000|2022-08-26 10:15:00|1977.9|1976.7|1978.4|1977.2|1978.4|1977.2|1977.4|1976.2|17
1661509200000|2022-08-26 10:20:00|1978.1|1976.9|1979.4|1978.2|1979.4|1978.2|1977.9|1976.7|39
1661509500000|2022-08-26 10:25:00|1978.9|1977.7|1978.9|1977.7|1979.4|1978.2|1978.9|1977.7|7
1661509800000|2022-08-26 10:30:00|1979.4|1978.2|1978.4|1977.2|1979.4|1978.2|1977.9|1976.7|28
1661510100000|2022-08-26 10:35:00|1978.1|1976.9|1978.1|1976.9|1978.4|1977.2|1977.4|1976.2|31
1661510400000|2022-08-26 10:40:00|1977.9|1976.7|1977.6|1976.4|1978.4|1977.2|1977.4|1976.2|11
1661510700000|2022-08-26 10:45:00|1977.4|1976.2|1978.4|1977.2|1978.4|1977.2|1977.4|1976.2|1
1661511000000|2022-08-26 10:50:00|1978.1|1976.9|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|8
1661511300000|2022-08-26 10:55:00|1977.6|1976.4|1978.4|1977.2|1978.4|1977.2|1977.4|1976.2|6
1661511600000|2022-08-26 11:00:00|1978.1|1976.9|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|53
1661511900000|2022-08-26 11:05:00|1977.1|1975.9|1977.9|1976.7|1977.9|1976.7|1976.9|1975.7|46
1661512200000|2022-08-26 11:10:00|1977.6|1976.4|1978.4|1977.2|1978.4|1977.2|1977.6|1976.4|15
1661512500000|2022-08-26 11:15:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|26
1661512800000|2022-08-26 11:20:00|||||||||9
1661513100000|2022-08-26 11:25:00|1977.9|1976.7|1977.9|1976.7|1978.4|1977.2|1977.9|1976.7|17
1661513400000|2022-08-26 11:30:00|1978.1|1976.9|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|36
1661513700000|2022-08-26 11:35:00|1978.6|1977.4|1979.4|1978.2|1979.4|1978.2|1978.4|1977.2|28
1661514000000|2022-08-26 11:40:00|1979.1|1977.9|1979.4|1978.2|1979.4|1978.2|1978.9|1977.7|6
1661514300000|2022-08-26 11:45:00|1979.9|1978.7|1979.9|1978.7|1979.9|1978.7|1979.9|1978.7|22
1661514600000|2022-08-26 11:50:00|1979.6|1978.4|1981.4|1980.2|1981.4|1980.2|1979.6|1978.4|62
1661514900000|2022-08-26 11:55:00|1980.9|1979.7|1980.9|1979.7|1981.9|1980.7|1980.6|1979.4|63
1661515200000|2022-08-26 12:00:00|1980.6|1979.4|1980.4|1979.2|1981.9|1980.7|1980.4|1979.2|100
1661515500000|2022-08-26 12:05:00|1980.6|1979.4|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|49
1661515800000|2022-08-26 12:10:00|1980.1|1978.9|1980.1|1978.9|1980.4|1979.2|1979.9|1978.7|24
1661516100000|2022-08-26 12:15:00|1980.4|1979.2|1980.4|1979.2|1980.9|1979.7|1980.4|1979.2|53
1661516400000|2022-08-26 12:20:00|1980.9|1979.7|1980.4|1979.2|1980.9|1979.7|1979.9|1978.7|59
1661516700000|2022-08-26 12:25:00|1979.9|1978.7|1979.9|1978.7|1980.4|1979.2|1979.9|1978.7|33
1661517000000|2022-08-26 12:30:00|1979.4|1978.2|1981.1|1979.9|1982.6|1981.4|1978.9|1977.7|428
1661517300000|2022-08-26 12:35:00|1980.9|1979.7|1980.4|1979.2|1981.4|1980.2|1979.9|1978.7|90
1661517600000|2022-08-26 12:40:00|1980.9|1979.7|1980.1|1978.9|1980.9|1979.7|1979.4|1978.2|107
1661517900000|2022-08-26 12:45:00|1980.4|1979.2|1981.4|1980.2|1981.4|1980.2|1980.1|1978.9|17
1661518200000|2022-08-26 12:50:00|1980.9|1979.7|1981.6|1980.4|1981.9|1980.7|1980.9|1979.7|35
1661518500000|2022-08-26 12:55:00|1981.9|1980.7|1982.9|1981.7|1982.9|1981.7|1981.4|1980.2|45
1661518800000|2022-08-26 13:00:00|1982.4|1981.2|1984.4|1983.2|1984.9|1983.7|1982.4|1981.2|196
1661519100000|2022-08-26 13:05:00|1984.6|1983.4|1985.9|1984.7|1986.1|1984.9|1984.4|1983.2|175
1661519400000|2022-08-26 13:10:00|1985.4|1984.2|1984.4|1983.2|1985.9|1984.7|1983.9|1982.7|211
1661519700000|2022-08-26 13:15:00|1984.1|1982.9|1983.9|1982.7|1984.6|1983.4|1983.9|1982.7|78
1661520000000|2022-08-26 13:20:00|1984.1|1982.9|1983.4|1982.2|1984.4|1983.2|1982.9|1981.7|97
1661520300000|2022-08-26 13:25:00|1983.1|1981.9|1981.9|1980.7|1983.4|1982.2|1981.6|1980.4|135
1661520600000|2022-08-26 13:30:00|1981.4|1980.2|1981.4|1980.2|1982.1|1980.9|1979.9|1978.7|305
1661520900000|2022-08-26 13:35:00|1980.9|1979.7|1980.4|1979.2|1981.9|1980.7|1979.4|1978.2|138
1661521200000|2022-08-26 13:40:00|1980.1|1978.9|1979.4|1978.2|1980.4|1979.2|1978.9|1977.7|112
1661521500000|2022-08-26 13:45:00|1978.9|1977.7|1978.9|1977.7|1979.9|1978.7|1978.4|1977.2|238
1661521800000|2022-08-26 13:50:00|1978.4|1977.2|1979.9|1978.7|1980.4|1979.2|1977.4|1976.2|289
1661522100000|2022-08-26 13:55:00|1980.4|1979.2|1980.1|1978.9|1980.9|1979.7|1980.1|1978.9|85
1661522400000|2022-08-26 14:00:00|1980.4|1979.2|1974.4|1973.2|1980.4|1979.2|1973.9|1972.7|589
1661522700000|2022-08-26 14:05:00|1974.6|1973.4|1983.4|1982.2|1983.4|1982.2|1973.9|1972.7|523
1661523000000|2022-08-26 14:10:00|1983.6|1982.4|1980.9|1979.7|1983.9|1982.7|1979.9|1978.7|534
1661523300000|2022-08-26 14:15:00|1981.1|1979.9|1982.4|1981.2|1982.4|1981.2|1979.4|1978.2|203
1661523600000|2022-08-26 14:20:00|1981.9|1980.7|1976.9|1975.7|1981.9|1980.7|1976.4|1975.2|159
1661523900000|2022-08-26 14:25:00|1976.4|1975.2|1973.4|1972.2|1977.4|1976.2|1972.9|1971.7|419
1661524200000|2022-08-26 14:30:00|1972.9|1971.7|1968.9|1967.7|1972.9|1971.7|1968.6|1967.4|302
1661524500000|2022-08-26 14:35:00|1968.6|1967.4|1966.9|1965.7|1969.4|1968.2|1965.4|1964.2|289
1661524800000|2022-08-26 14:40:00|1966.6|1965.4|1967.4|1966.2|1968.4|1967.2|1966.6|1965.4|203
1661525100000|2022-08-26 14:45:00|1966.9|1965.7|1968.4|1967.2|1968.4|1967.2|1965.9|1964.7|140
1661525400000|2022-08-26 14:50:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1966.4|1965.2|138
1661525700000|2022-08-26 14:55:00|1967.6|1966.4|1966.9|1965.7|1967.9|1966.7|1965.9|1964.7|129
1661526000000|2022-08-26 15:00:00|1966.4|1965.2|1963.4|1962.2|1966.9|1965.7|1963.4|1962.2|210
1661526300000|2022-08-26 15:05:00|1963.9|1962.7|1963.9|1962.7|1964.9|1963.7|1962.9|1961.7|298
1661526600000|2022-08-26 15:10:00|1963.4|1962.2|1965.1|1963.9|1965.4|1964.2|1963.4|1962.2|132
1661526900000|2022-08-26 15:15:00|1964.9|1963.7|1962.6|1961.4|1965.4|1964.2|1962.4|1961.2|140
1661527200000|2022-08-26 15:20:00|1962.9|1961.7|1964.1|1962.9|1964.4|1963.2|1961.9|1960.7|77
1661527500000|2022-08-26 15:25:00|1963.9|1962.7|1964.9|1963.7|1965.4|1964.2|1963.4|1962.2|83
1661527800000|2022-08-26 15:30:00|1964.4|1963.2|1965.9|1964.7|1966.4|1965.2|1964.4|1963.2|217
1661528100000|2022-08-26 15:35:00|1966.1|1964.9|1964.9|1963.7|1966.4|1965.2|1964.9|1963.7|178
1661528400000|2022-08-26 15:40:00|1965.1|1963.9|1964.4|1963.2|1966.4|1965.2|1963.4|1962.2|182
1661528700000|2022-08-26 15:45:00|1964.9|1963.7|1966.4|1965.2|1966.4|1965.2|1964.6|1963.4|203
1661529000000|2022-08-26 15:50:00|1966.1|1964.9|1966.9|1965.7|1966.9|1965.7|1965.4|1964.2|32
1661529300000|2022-08-26 15:55:00|1966.6|1965.4|1965.9|1964.7|1966.9|1965.7|1965.4|1964.2|59
1661529600000|2022-08-26 16:00:00|1965.6|1964.4|1962.9|1961.7|1965.9|1964.7|1962.9|1961.7|51
1661529900000|2022-08-26 16:05:00|1963.1|1961.9|1963.9|1962.7|1964.4|1963.2|1963.1|1961.9|18
1661530200000|2022-08-26 16:10:00|1964.1|1962.9|1964.4|1963.2|1964.4|1963.2|1963.4|1962.2|23
1661530500000|2022-08-26 16:15:00|1964.1|1962.9|1962.9|1961.7|1964.4|1963.2|1961.9|1960.7|112
1661530800000|2022-08-26 16:20:00|1962.6|1961.4|1962.4|1961.2|1962.9|1961.7|1961.9|1960.7|77
1661531100000|2022-08-26 16:25:00|1962.1|1960.9|1963.4|1962.2|1963.4|1962.2|1961.9|1960.7|28
1661531400000|2022-08-26 16:30:00|1963.1|1961.9|1962.4|1961.2|1963.4|1962.2|1962.1|1960.9|50
1661531700000|2022-08-26 16:35:00|1962.6|1961.4|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|88
1661532000000|2022-08-26 16:40:00|1962.6|1961.4|1964.4|1963.2|1964.9|1963.7|1962.6|1961.4|126
1661532300000|2022-08-26 16:45:00|1963.9|1962.7|1965.4|1964.2|1965.4|1964.2|1963.9|1962.7|95
1661532600000|2022-08-26 16:50:00|1964.9|1963.7|1965.4|1964.2|1965.4|1964.2|1964.9|1963.7|47
1661532900000|2022-08-26 16:55:00|1965.6|1964.4|1966.4|1965.2|1966.9|1965.7|1965.4|1964.2|53
1661533200000|2022-08-26 17:00:00|1966.1|1964.9|1966.9|1965.7|1967.4|1966.2|1965.9|1964.7|119
1661533500000|2022-08-26 17:05:00|1967.1|1965.9|1967.1|1965.9|1967.4|1966.2|1966.9|1965.7|38
1661533800000|2022-08-26 17:10:00|1966.9|1965.7|1965.9|1964.7|1967.4|1966.2|1965.6|1964.4|55
1661534100000|2022-08-26 17:15:00|1966.4|1965.2|1965.4|1964.2|1966.4|1965.2|1965.4|1964.2|26
1661534400000|2022-08-26 17:20:00|1965.9|1964.7|1965.9|1964.7|1966.1|1964.9|1964.9|1963.7|41
1661534700000|2022-08-26 17:25:00|1966.1|1964.9|1965.9|1964.7|1966.9|1965.7|1965.4|1964.2|52
1661535000000|2022-08-26 17:30:00|1965.6|1964.4|1964.4|1963.2|1965.6|1964.4|1964.4|1963.2|51
1661535300000|2022-08-26 17:35:00|1964.6|1963.4|1964.4|1963.2|1964.9|1963.7|1963.9|1962.7|31
1661535600000|2022-08-26 17:40:00|1964.1|1962.9|1963.4|1962.2|1964.4|1963.2|1963.4|1962.2|26
1661535900000|2022-08-26 17:45:00|1963.6|1962.4|1963.9|1962.7|1963.9|1962.7|1963.4|1962.2|57
1661536200000|2022-08-26 17:50:00|1963.6|1962.4|1962.9|1961.7|1963.6|1962.4|1962.4|1961.2|34
1661536500000|2022-08-26 17:55:00|1963.1|1961.9|1963.4|1962.2|1963.4|1962.2|1962.9|1961.7|21
1661536800000|2022-08-26 18:00:00|1963.1|1961.9|1962.9|1961.7|1963.9|1962.7|1962.9|1961.7|53
1661537100000|2022-08-26 18:05:00|1963.1|1961.9|1962.9|1961.7|1963.4|1962.2|1962.9|1961.7|21
1661537400000|2022-08-26 18:10:00|1962.6|1961.4|1962.9|1961.7|1962.9|1961.7|1962.4|1961.2|56
1661537700000|2022-08-26 18:15:00|1962.4|1961.2|1962.4|1961.2|1962.9|1961.7|1962.1|1960.9|89
1661538000000|2022-08-26 18:20:00|1962.9|1961.7|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|69
1661538300000|2022-08-26 18:25:00|1962.4|1961.2|1962.9|1961.7|1963.4|1962.2|1962.4|1961.2|41
1661538600000|2022-08-26 18:30:00|1962.4|1961.2|1963.4|1962.2|1963.6|1962.4|1962.4|1961.2|28
1661538900000|2022-08-26 18:35:00|1963.6|1962.4|1962.9|1961.7|1963.9|1962.7|1962.4|1961.2|26
1661539200000|2022-08-26 18:40:00|1962.4|1961.2|1961.9|1960.7|1962.9|1961.7|1961.9|1960.7|53
1661539500000|2022-08-26 18:45:00|1962.4|1961.2|1961.4|1960.2|1962.4|1961.2|1961.4|1960.2|74
1661539800000|2022-08-26 18:50:00|1961.6|1960.4|1960.9|1959.7|1961.9|1960.7|1960.9|1959.7|116
1661540100000|2022-08-26 18:55:00|1960.6|1959.4|1960.9|1959.7|1960.9|1959.7|1960.4|1959.2|120
1661540400000|2022-08-26 19:00:00|1960.4|1959.2|1960.4|1959.2|1960.9|1959.7|1960.4|1959.2|71
1661540700000|2022-08-26 19:05:00|1959.9|1958.7|1958.9|1957.7|1959.9|1958.7|1958.9|1957.7|162
1661541000000|2022-08-26 19:10:00|1959.4|1958.2|1958.4|1957.2|1959.4|1958.2|1958.1|1956.9|97
1661541300000|2022-08-26 19:15:00|1958.9|1957.7|1960.4|1959.2|1960.4|1959.2|1958.9|1957.7|119
1661541600000|2022-08-26 19:20:00|1960.6|1959.4|1959.4|1958.2|1960.9|1959.7|1958.9|1957.7|79
1661541900000|2022-08-26 19:25:00|1959.9|1958.7|1959.9|1958.7|1960.4|1959.2|1959.9|1958.7|111
1661542200000|2022-08-26 19:30:00|1959.4|1958.2|1957.9|1956.7|1959.4|1958.2|1957.9|1956.7|262
1661542500000|2022-08-26 19:35:00|1957.4|1956.2|1957.9|1956.7|1957.9|1956.7|1957.4|1956.2|217
1661542800000|2022-08-26 19:40:00|1957.4|1956.2|1956.9|1955.7|1957.9|1956.7|1956.9|1955.7|121
1661543100000|2022-08-26 19:45:00|1957.4|1956.2|1958.4|1957.2|1958.4|1957.2|1956.9|1955.7|102
1661543400000|2022-08-26 19:50:00|1958.6|1957.4|1955.4|1954.2|1958.9|1957.7|1955.4|1954.2|244
1661543700000|2022-08-26 19:55:00|1955.9|1954.7|1955.4|1954.2|1957.4|1956.2|1955.1|1953.9|406
1661544000000|2022-08-26 20:00:00|1955.1|1953.9|1954.4|1953.2|1955.4|1954.2|1954.4|1953.2|114
1661544300000|2022-08-26 20:05:00|1954.9|1953.7|1954.9|1953.7|1954.9|1953.7|1954.4|1953.2|9
1661544600000|2022-08-26 20:10:00|1954.6|1953.4|1954.4|1953.2|1954.9|1953.7|1954.4|1953.2|19
1661544900000|2022-08-26 20:15:00|1953.9|1952.7|1953.4|1952.2|1953.9|1952.7|1953.4|1952.2|80
1661545200000|2022-08-26 20:20:00|1953.9|1952.7|1953.9|1952.7|1953.9|1952.7|1953.9|1952.7|25
1661545500000|2022-08-26 20:25:00|1953.6|1952.4|1953.9|1952.7|1953.9|1952.7|1953.6|1952.4|4
1661545800000|2022-08-26 20:30:00|1954.4|1953.2|1953.4|1952.2|1954.4|1953.2|1953.4|1952.2|22
1661546100000|2022-08-26 20:35:00|1953.9|1952.7|1953.6|1952.4|1953.9|1952.7|1953.4|1952.2|4
1661546400000|2022-08-26 20:40:00|1953.4|1952.2|1952.6|1951.4|1953.4|1952.2|1952.4|1951.2|30
1661546700000|2022-08-26 20:45:00|1952.4|1951.2|1952.4|1951.2|1952.6|1951.4|1951.9|1950.7|6
1661547000000|2022-08-26 20:50:00|1951.9|1950.7|1950.7|1948.7|1951.9|1950.7|1950.7|1948.7|26
1661547300000|2022-08-26 20:55:00|1950.8|1948.8|1950.5|1948.5|1951.2|1949.2|1950.3|1948.3|0
1661724000000|2022-08-28 22:00:00|1945.1|1943.1|1943.9|1941.9|1945.3|1943.3|1943.7|1941.7|0
1661724300000|2022-08-28 22:05:00|1944|1942|1942.6|1940.6|1944.4|1942.4|1941.6|1939.6|0
1661724600000|2022-08-28 22:10:00|1942.4|1940.4|1944.1|1942.1|1944.4|1942.4|1942.4|1940.4|0
1661724900000|2022-08-28 22:15:00|1944.2|1942.2|1943.5|1941.5|1944.8|1942.8|1943.5|1941.5|0
1661725200000|2022-08-28 22:20:00|1943.3|1941.3|1942.5|1940.5|1943.9|1941.9|1942.5|1940.5|0
1661725500000|2022-08-28 22:25:00|1942.6|1940.6|1943.8|1941.8|1944.2|1942.2|1942.5|1940.5|0
1661725800000|2022-08-28 22:30:00|1944|1942|1943.6|1941.6|1944.3|1942.3|1943.5|1941.5|0
1661726100000|2022-08-28 22:35:00|1943.8|1941.8|1943.1|1941.1|1944|1942|1942.3|1940.3|0
1661726400000|2022-08-28 22:40:00|1943.4|1941.4|1944.4|1942.4|1944.4|1942.4|1943.2|1941.2|0
1661726700000|2022-08-28 22:45:00|1944.5|1942.5|1945.2|1943.2|1945.4|1943.4|1944.1|1942.1|0
1661727000000|2022-08-28 22:50:00|1945.3|1943.3|1945.7|1943.7|1946.1|1944.1|1945.2|1943.2|0
1661727300000|2022-08-28 22:55:00|1946|1944|1945.2|1943.2|1946.1|1944.1|1945.1|1943.1|0
1661727600000|2022-08-28 23:00:00|1944.6|1942.6|1944.4|1942.4|1945.1|1943.1|1943.7|1941.7|0
1661727900000|2022-08-28 23:05:00|1944.3|1942.3|1944.1|1942.1|1944.3|1942.3|1943.9|1941.9|0
1661728200000|2022-08-28 23:10:00|1943.9|1941.9|1943.3|1941.3|1944.1|1942.1|1943.2|1941.2|0
1661728500000|2022-08-28 23:15:00|1943.6|1941.6|1942.8|1940.8|1943.9|1941.9|1942.6|1940.6|0
1661728800000|2022-08-28 23:20:00|1942.9|1940.9|1943.4|1941.4|1944.1|1942.1|1942.6|1940.6|0
1661729100000|2022-08-28 23:25:00|1943.3|1941.3|1941.7|1939.7|1943.3|1941.3|1940.8|1938.8|0
1661729400000|2022-08-28 23:30:00|1940.6|1938.6|1939.6|1937.6|1941.7|1939.7|1939|1937|0
1661729700000|2022-08-28 23:35:00|1939.7|1937.7|1940.1|1938.1|1941|1939|1939|1937|0
1661730000000|2022-08-28 23:40:00|1939.8|1937.8|1935.9|1933.9|1940.5|1938.5|1935.7|1933.7|0
1661730300000|2022-08-28 23:45:00|1936|1934|1935.4|1934.2|1938.4|1937.2|1933.4|1932.2|1732
1661730600000|2022-08-28 23:50:00|1934.9|1933.7|1938.1|1936.9|1938.1|1936.9|1934.4|1933.2|428
1661730900000|2022-08-28 23:55:00|1937.9|1936.7|1938.9|1937.7|1938.9|1937.7|1936.4|1935.2|692
1661731200000|2022-08-29 00:00:00|1945.2|1943.2|1945.8|1943.8|1946.2|1944.2|1942.7|1940.7|0
1661731500000|2022-08-29 00:05:00|1945.6|1943.6|1943.9|1941.9|1945.8|1943.8|1942.9|1940.9|0
1661731800000|2022-08-29 00:10:00|1944.2|1942.2|1946.7|1944.7|1946.8|1944.8|1943|1941|0
1661732100000|2022-08-29 00:15:00|1946.8|1944.8|1944.3|1942.3|1948|1946|1943.3|1941.3|0
1661732400000|2022-08-29 00:20:00|1944.4|1942.4|1946.2|1944.2|1946.7|1944.7|1944.1|1942.1|0
1661732700000|2022-08-29 00:25:00|1946.3|1944.3|1946.7|1944.7|1947.5|1945.5|1945.7|1943.7|0
1661733000000|2022-08-29 00:30:00|1946.6|1944.6|1944.4|1942.4|1947.6|1945.6|1944.3|1942.3|0
1661733300000|2022-08-29 00:35:00|1944.1|1942.1|1944.4|1942.4|1946.2|1944.2|1943.1|1941.1|0
1661733600000|2022-08-29 00:40:00|1944.3|1942.3|1943.1|1941.1|1944.4|1942.4|1942.4|1940.4|0
1661733900000|2022-08-29 00:45:00|1943|1941|1940.8|1938.8|1943.5|1941.5|1940.5|1938.5|0
1661734200000|2022-08-29 00:50:00|1940.6|1938.6|1940.4|1938.4|1941.4|1939.4|1940.1|1938.1|0
1661734500000|2022-08-29 00:55:00|1940.5|1938.5|1938.6|1936.6|1940.9|1938.9|1938.2|1936.2|0
1661734800000|2022-08-29 01:00:00|1938.3|1936.3|1938.5|1936.5|1940.1|1938.1|1937.9|1935.9|0
1661735100000|2022-08-29 01:05:00|1938.6|1936.6|1940.8|1938.8|1941.7|1939.7|1938.5|1936.5|0
1661735400000|2022-08-29 01:10:00|1940.9|1938.9|1937.7|1935.7|1941.1|1939.1|1937.7|1935.7|0
1661735700000|2022-08-29 01:15:00|1937.5|1935.5|1938.9|1936.9|1939.5|1937.5|1937.2|1935.2|0
1661736000000|2022-08-29 01:20:00|1939.1|1937.1|1939.9|1937.9|1939.9|1937.9|1938.5|1936.5|0
1661736300000|2022-08-29 01:25:00|1940.1|1938.1|1939.2|1937.2|1940.1|1938.1|1938.5|1936.5|0
1661736600000|2022-08-29 01:30:00|1939.1|1937.1|1939.3|1937.3|1940.2|1938.2|1938.8|1936.8|0
1661736900000|2022-08-29 01:35:00|1939.5|1937.5|1939.2|1937.2|1939.8|1937.8|1938.3|1936.3|0
1661737200000|2022-08-29 01:40:00|1938.9|1936.9|1939.1|1937.1|1939.5|1937.5|1938.3|1936.3|0
1661737500000|2022-08-29 01:45:00|1939.2|1937.2|1938.6|1936.6|1939.8|1937.8|1938.3|1936.3|0
1661737800000|2022-08-29 01:50:00|1938.8|1936.8|1940.4|1938.4|1940.4|1938.4|1938.5|1936.5|0
1661738100000|2022-08-29 01:55:00|1940.2|1938.2|1940.1|1938.1|1940.4|1938.4|1939.5|1937.5|0
1661738400000|2022-08-29 02:00:00|1939.8|1937.8|1939.8|1937.8|1939.9|1937.9|1938.9|1936.9|0
1661738700000|2022-08-29 02:05:00|1939.9|1937.9|1940.6|1938.6|1941.4|1939.4|1939.8|1937.8|0
1661739000000|2022-08-29 02:10:00|1940.5|1938.5|1940.4|1938.4|1941.2|1939.2|1940.4|1938.4|0
1661739300000|2022-08-29 02:15:00|1940.2|1938.2|1940.9|1938.9|1941.2|1939.2|1940.1|1938.1|0
1661739600000|2022-08-29 02:20:00|1940.8|1938.8|1940.9|1938.9|1941.4|1939.4|1940.4|1938.4|0
1661739900000|2022-08-29 02:25:00|1941.1|1939.1|1940.9|1938.9|1941.8|1939.8|1940.6|1938.6|0
1661740200000|2022-08-29 02:30:00|1940.8|1938.8|1940.1|1938.1|1940.9|1938.9|1939.2|1937.2|0
1661740500000|2022-08-29 02:35:00|1940.2|1938.2|1941.2|1939.2|1941.5|1939.5|1940.2|1938.2|0
1661740800000|2022-08-29 02:40:00|1941.4|1939.4|1942|1940|1942.5|1940.5|1941.2|1939.2|0
1661741100000|2022-08-29 02:45:00|1941.8|1939.8|1940.6|1938.6|1942.1|1940.1|1940.6|1938.6|0
1661741400000|2022-08-29 02:50:00|1940.5|1938.5|1940.4|1938.4|1940.6|1938.6|1939.5|1937.5|0
1661741700000|2022-08-29 02:55:00|1940.2|1938.2|1940.6|1938.6|1940.6|1938.6|1939.8|1937.8|0
1661742000000|2022-08-29 03:00:00|1940.9|1938.9|1938.7|1937.9|1941.2|1939.2|1938.2|1937.3|41001
1661742300000|2022-08-29 03:05:00|||||||||58
1661742600000|2022-08-29 03:10:00|1939.2|1938.4|1939.2|1938.4|1939.7|1938.9|1939.2|1938.4|91
1661742900000|2022-08-29 03:15:00|1939.7|1938.9|1939.2|1938.4|1939.7|1938.9|1938.7|1937.9|85
1661743200000|2022-08-29 03:20:00|1939.7|1938.9|1939.7|1938.9|1939.7|1938.9|1939.2|1938.4|147
1661743500000|2022-08-29 03:25:00|1939.2|1938.4|1940.7|1939.9|1940.7|1939.9|1939.2|1938.4|222
1661743800000|2022-08-29 03:30:00|1940.4|1939.6|1940.7|1939.9|1941.2|1940.4|1940.2|1939.4|611
1661744100000|2022-08-29 03:35:00|1941.2|1940.4|1940.7|1939.9|1941.2|1940.4|1940.2|1939.4|376
1661744400000|2022-08-29 03:40:00|1940.4|1939.6|1940.7|1939.9|1941.2|1940.4|1940.2|1939.4|439
1661744700000|2022-08-29 03:45:00|1941.2|1940.4|1940.7|1939.9|1941.2|1940.4|1940.2|1939.4|167
1661745000000|2022-08-29 03:50:00|1941.2|1940.4|1941.7|1940.9|1941.7|1940.9|1941.2|1940.4|271
1661745300000|2022-08-29 03:55:00|1942.2|1941.4|1943.2|1942.4|1943.2|1942.4|1942.2|1941.4|444
1661745600000|2022-08-29 04:00:00|1943.7|1942.9|1945.2|1944.4|1945.2|1944.4|1943.7|1942.9|900
1661745900000|2022-08-29 04:05:00|1944.7|1943.9|1946.2|1945.4|1946.2|1945.4|1944.7|1943.9|361
1661746200000|2022-08-29 04:10:00|1945.7|1944.9|1944.7|1943.9|1946.2|1945.4|1944.7|1943.9|393
1661746500000|2022-08-29 04:15:00|1945.2|1944.4|1944.2|1943.4|1945.2|1944.4|1944.2|1943.4|218
1661746800000|2022-08-29 04:20:00|1943.7|1942.9|1943.7|1942.9|1944.2|1943.4|1943.7|1942.9|274
1661747100000|2022-08-29 04:25:00|1943.2|1942.4|1943.7|1942.9|1943.7|1942.9|1943.2|1942.4|338
1661747400000|2022-08-29 04:30:00|1944.2|1943.4|1944.2|1943.4|1944.2|1943.4|1944.2|1943.4|223
1661747700000|2022-08-29 04:35:00|1943.7|1942.9|1943.7|1942.9|1944.2|1943.4|1943.7|1942.9|526
1661748000000|2022-08-29 04:40:00|1944.2|1943.4|1944.2|1943.4|1944.2|1943.4|1944.2|1943.4|208
1661748300000|2022-08-29 04:45:00|1944.7|1943.9|1944.2|1943.4|1944.7|1943.9|1943.7|1942.9|499
1661748600000|2022-08-29 04:50:00|1943.7|1942.9|1943.7|1942.9|1944.2|1943.4|1943.7|1942.9|239
1661748900000|2022-08-29 04:55:00|1944.2|1943.4|1945.2|1944.4|1945.2|1944.4|1944.2|1943.4|284
1661749200000|2022-08-29 05:00:00|1945.7|1944.9|1946.7|1945.9|1947.2|1946.4|1945.7|1944.9|1001
1661749500000|2022-08-29 05:05:00|1947.2|1946.4|1946.7|1945.9|1947.2|1946.4|1946.7|1945.9|301
1661749800000|2022-08-29 05:10:00|1947.2|1946.4|1947.2|1946.4|1947.2|1946.4|1946.7|1945.9|569
1661750100000|2022-08-29 05:15:00|1946.7|1945.9|1946.7|1945.9|1947.2|1946.4|1946.2|1945.4|581
1661750400000|2022-08-29 05:20:00|||||||||98
1661750700000|2022-08-29 05:25:00|1947.2|1946.4|1946.2|1945.4|1947.2|1946.4|1945.7|1944.9|689
1661751000000|2022-08-29 05:30:00|1945.7|1944.9|1945.7|1944.9|1946.2|1945.4|1945.7|1944.9|532
1661751300000|2022-08-29 05:35:00|1945.2|1944.4|1945.7|1944.9|1946.2|1945.4|1945.2|1944.4|412
1661751600000|2022-08-29 05:40:00|1945.2|1944.4|1946.2|1945.4|1946.4|1945.6|1945.2|1944.4|391
1661751900000|2022-08-29 05:45:00|1946.4|1945.6|1946.2|1945.4|1946.7|1945.9|1945.7|1944.9|420
1661752200000|2022-08-29 05:50:00|1945.7|1944.9|1945.2|1944.4|1945.7|1944.9|1945.2|1944.4|898
1661752500000|2022-08-29 05:55:00|1944.7|1943.9|1944.2|1943.4|1945.2|1944.4|1943.2|1942.4|1203
1661752800000|2022-08-29 06:00:00|1943.7|1942.9|1943.2|1942.4|1945.2|1944.4|1943.2|1942.4|2523
1661753100000|2022-08-29 06:05:00|1943.7|1942.9|1946.9|1944.9|1946.9|1945.4|1943.2|1942.4|819
1661753400000|2022-08-29 06:10:00|1946.7|1944.7|1947|1945|1947.8|1945.8|1946.1|1944.1|6
1661753700000|2022-08-29 06:15:00|1947.1|1945.1|1947.7|1945.7|1948.4|1946.4|1947|1945|737
1661754000000|2022-08-29 06:20:00|1947.9|1945.9|1947.4|1945.4|1948.1|1946.1|1947.1|1945.1|0
1661754300000|2022-08-29 06:25:00|1947.6|1945.6|1947.3|1945.3|1948.1|1946.1|1947|1945|0
1661754600000|2022-08-29 06:30:00|1947.5|1945.5|1947.6|1945.6|1947.8|1945.8|1947.3|1945.3|0
1661754900000|2022-08-29 06:35:00|1947.4|1945.4|1947.8|1945.8|1948.2|1946.2|1947.4|1945.4|0
1661755200000|2022-08-29 06:40:00|1947.9|1945.9|1948.1|1946.1|1948.5|1946.5|1947.8|1945.8|0
1661755500000|2022-08-29 06:45:00|1948.2|1946.2|1947.9|1945.9|1948.5|1946.5|1947.5|1945.5|0
1661755800000|2022-08-29 06:50:00|1947.8|1945.8|1948.1|1946.1|1948.1|1946.1|1947.7|1945.7|0
1661756100000|2022-08-29 06:55:00|1948|1946|1949.2|1947.2|1949.6|1947.6|1947.9|1945.9|0
1661756400000|2022-08-29 07:00:00|1949.3|1947.3|1951.6|1949.6|1952.2|1950.2|1948|1946|0
1661756700000|2022-08-29 07:05:00|1951.9|1949.9|1950.5|1948.5|1952.6|1950.6|1950.5|1948.5|0
1661757000000|2022-08-29 07:10:00|1950.4|1948.4|1949.7|1947.7|1951.2|1949.2|1949.2|1947.2|0
1661757300000|2022-08-29 07:15:00|1949.8|1947.8|1947.8|1945.8|1950.2|1948.2|1947.5|1945.5|0
1661757600000|2022-08-29 07:20:00|1947.5|1945.5|1946.1|1944.1|1947.8|1945.8|1945|1943|0
1661757900000|2022-08-29 07:25:00|1946.4|1944.4|1947.5|1945.5|1947.5|1945.5|1946.1|1944.1|0
1661758200000|2022-08-29 07:30:00|1948.1|1946.9|1949.1|1947.9|1949.4|1948.2|1947.1|1945.9|800
1661758500000|2022-08-29 07:35:00|1949.4|1948.2|1950.4|1949.2|1950.9|1949.7|1949.4|1948.2|495
1661758800000|2022-08-29 07:40:00|1949.9|1948.7|1948.4|1947.2|1950.4|1949.2|1947.9|1946.7|385
1661759100000|2022-08-29 07:45:00|1947.9|1946.7|1948.4|1947.2|1948.6|1947.4|1947.4|1946.2|226
1661759400000|2022-08-29 07:50:00|1948.6|1947.4|1948.9|1947.7|1949.4|1948.2|1947.4|1946.2|152
1661759700000|2022-08-29 07:55:00|1949.4|1948.2|1949.4|1948.2|1949.9|1948.7|1948.9|1947.7|79
1661760000000|2022-08-29 08:00:00|1949.1|1947.9|1948.4|1947.2|1949.9|1948.7|1947.9|1946.7|114
1661760300000|2022-08-29 08:05:00|1947.9|1946.7|1948.4|1947.2|1948.9|1947.7|1947.9|1946.7|51
1661760600000|2022-08-29 08:10:00|1947.9|1946.7|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|91
1661760900000|2022-08-29 08:15:00|1948.4|1947.2|1950.4|1949.2|1950.4|1949.2|1948.4|1947.2|92
1661761200000|2022-08-29 08:20:00|1949.9|1948.7|1948.9|1947.7|1951.9|1950.7|1948.9|1947.7|251
1661761500000|2022-08-29 08:25:00|1949.1|1947.9|1948.9|1947.7|1949.9|1948.7|1948.4|1947.2|93
1661761800000|2022-08-29 08:30:00|1949.4|1948.2|1948.9|1947.7|1950.4|1949.2|1948.9|1947.7|73
1661762100000|2022-08-29 08:35:00|1948.4|1947.2|1948.9|1947.7|1949.9|1948.7|1947.9|1946.7|105
1661762400000|2022-08-29 08:40:00|1948.4|1947.2|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|52
1661762700000|2022-08-29 08:45:00|1949.4|1948.2|1947.9|1946.7|1949.4|1948.2|1947.9|1946.7|208
1661763000000|2022-08-29 08:50:00|1947.4|1946.2|1946.4|1945.2|1947.9|1946.7|1946.4|1945.2|148
1661763300000|2022-08-29 08:55:00|1945.9|1944.7|1944.9|1943.7|1946.9|1945.7|1944.9|1943.7|120
1661763600000|2022-08-29 09:00:00|1945.1|1943.9|1945.9|1944.7|1946.4|1945.2|1944.9|1943.7|88
1661763900000|2022-08-29 09:05:00|1946.1|1944.9|1946.9|1945.7|1947.4|1946.2|1945.9|1944.7|36
1661764200000|2022-08-29 09:10:00|1947.4|1946.2|1947.4|1946.2|1947.4|1946.2|1946.4|1945.2|58
1661764500000|2022-08-29 09:15:00|1947.6|1946.4|1946.1|1944.9|1947.9|1946.7|1945.9|1944.7|56
1661764800000|2022-08-29 09:20:00|1945.9|1944.7|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|297
1661765100000|2022-08-29 09:25:00|1946.4|1945.2|1946.9|1945.7|1947.4|1946.2|1946.4|1945.2|99
1661765400000|2022-08-29 09:30:00|1947.4|1946.2|1946.4|1945.2|1947.4|1946.2|1945.9|1944.7|46
1661765700000|2022-08-29 09:35:00|1946.6|1945.4|1945.4|1944.2|1946.6|1945.4|1945.4|1944.2|28
1661766000000|2022-08-29 09:40:00|1945.6|1944.4|1944.9|1943.7|1945.9|1944.7|1944.6|1943.4|119
1661766300000|2022-08-29 09:45:00|1944.4|1943.2|1943.9|1942.7|1944.4|1943.2|1943.9|1942.7|107
1661766600000|2022-08-29 09:50:00|1944.4|1943.2|1945.4|1944.2|1945.4|1944.2|1943.9|1942.7|32
1661766900000|2022-08-29 09:55:00|1945.6|1944.4|1946.9|1945.7|1947.4|1946.2|1945.6|1944.4|55
1661767200000|2022-08-29 10:00:00|1946.6|1945.4|1946.9|1945.7|1947.4|1946.2|1946.4|1945.2|34
1661767500000|2022-08-29 10:05:00|1946.6|1945.4|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|11
1661767800000|2022-08-29 10:10:00|1946.9|1945.7|1945.6|1944.4|1946.9|1945.7|1945.4|1944.2|54
1661768100000|2022-08-29 10:15:00|1945.4|1944.2|1946.4|1945.2|1946.6|1945.4|1945.4|1944.2|45
1661768400000|2022-08-29 10:20:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1945.9|1944.7|25
1661768700000|2022-08-29 10:25:00|1945.9|1944.7|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|57
1661769000000|2022-08-29 10:30:00|1945.6|1944.4|1947.4|1946.2|1947.4|1946.2|1945.6|1944.4|40
1661769300000|2022-08-29 10:35:00|1946.9|1945.7|1946.9|1945.7|1947.4|1946.2|1946.4|1945.2|70
1661769600000|2022-08-29 10:40:00|1947.4|1946.2|1946.9|1945.7|1947.4|1946.2|1946.6|1945.4|22
1661769900000|2022-08-29 10:45:00|1947.4|1946.2|1946.9|1945.7|1947.4|1946.2|1946.9|1945.7|36
1661770200000|2022-08-29 10:50:00|1947.4|1946.2|1947.4|1946.2|1947.6|1946.4|1946.9|1945.7|31
1661770500000|2022-08-29 10:55:00|1947.6|1946.4|1946.4|1945.2|1947.9|1946.7|1945.9|1944.7|91
1661770800000|2022-08-29 11:00:00|1946.6|1945.4|1945.9|1944.7|1946.6|1945.4|1945.9|1944.7|8
1661771100000|2022-08-29 11:05:00|1946.1|1944.9|1945.4|1944.2|1946.4|1945.2|1945.4|1944.2|70
1661771400000|2022-08-29 11:10:00|1945.9|1944.7|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|55
1661771700000|2022-08-29 11:15:00|1946.1|1944.9|1945.9|1944.7|1946.4|1945.2|1945.4|1944.2|22
1661772000000|2022-08-29 11:20:00|1946.1|1944.9|1946.9|1945.7|1946.9|1945.7|1945.9|1944.7|24
1661772300000|2022-08-29 11:25:00|1947.4|1946.2|1946.4|1945.2|1947.4|1946.2|1946.4|1945.2|60
1661772600000|2022-08-29 11:30:00|1946.9|1945.7|1945.9|1944.7|1946.9|1945.7|1945.9|1944.7|53
1661772900000|2022-08-29 11:35:00|1946.4|1945.2|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|22
1661773200000|2022-08-29 11:40:00|1946.6|1945.4|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|17
1661773500000|2022-08-29 11:45:00|1946.9|1945.7|1947.9|1946.7|1947.9|1946.7|1946.4|1945.2|13
1661773800000|2022-08-29 11:50:00|1947.6|1946.4|1947.4|1946.2|1947.9|1946.7|1947.1|1945.9|17
1661774100000|2022-08-29 11:55:00|1947.6|1946.4|1947.9|1946.7|1947.9|1946.7|1947.4|1946.2|42
1661774400000|2022-08-29 12:00:00|1947.4|1946.2|1947.4|1946.2|1947.6|1946.4|1946.9|1945.7|58
1661774700000|2022-08-29 12:05:00|1947.6|1946.4|1947.6|1946.4|1948.4|1947.2|1947.4|1946.2|52
1661775000000|2022-08-29 12:10:00|1947.9|1946.7|1946.9|1945.7|1947.9|1946.7|1946.9|1945.7|41
1661775300000|2022-08-29 12:15:00|1947.1|1945.9|1947.9|1946.7|1947.9|1946.7|1946.9|1945.7|23
1661775600000|2022-08-29 12:20:00|1948.4|1947.2|1947.9|1946.7|1948.4|1947.2|1947.9|1946.7|86
1661775900000|2022-08-29 12:25:00|1948.4|1947.2|1948.9|1947.7|1948.9|1947.7|1947.9|1946.7|138
1661776200000|2022-08-29 12:30:00|1949.4|1948.2|1949.9|1948.7|1950.4|1949.2|1948.4|1947.2|187
1661776500000|2022-08-29 12:35:00|1950.4|1949.2|1950.4|1949.2|1951.4|1950.2|1949.9|1948.7|330
1661776800000|2022-08-29 12:40:00|1950.1|1948.9|1949.4|1948.2|1950.4|1949.2|1949.4|1948.2|22
1661777100000|2022-08-29 12:45:00|1949.9|1948.7|1949.4|1948.2|1950.4|1949.2|1949.4|1948.2|56
1661777400000|2022-08-29 12:50:00|1949.9|1948.7|1949.4|1948.2|1950.4|1949.2|1949.4|1948.2|24
1661777700000|2022-08-29 12:55:00|1949.9|1948.7|1949.4|1948.2|1949.9|1948.7|1948.9|1947.7|78
1661778000000|2022-08-29 13:00:00|1949.6|1948.4|1949.9|1948.7|1950.4|1949.2|1948.9|1947.7|110
1661778300000|2022-08-29 13:05:00|1950.1|1948.9|1950.4|1949.2|1950.4|1949.2|1949.9|1948.7|18
1661778600000|2022-08-29 13:10:00|1950.9|1949.7|1948.9|1947.7|1950.9|1949.7|1948.9|1947.7|101
1661778900000|2022-08-29 13:15:00|1949.4|1948.2|1949.9|1948.7|1950.4|1949.2|1948.9|1947.7|34
1661779200000|2022-08-29 13:20:00|1950.1|1948.9|1950.9|1949.7|1951.4|1950.2|1949.9|1948.7|132
1661779500000|2022-08-29 13:25:00|1950.4|1949.2|1949.9|1948.7|1950.9|1949.7|1949.6|1948.4|52
1661779800000|2022-08-29 13:30:00|1949.6|1948.4|1951.6|1950.4|1951.9|1950.7|1948.9|1947.7|281
1661780100000|2022-08-29 13:35:00|1951.9|1950.7|1951.4|1950.2|1953.4|1952.2|1951.4|1950.2|252
1661780400000|2022-08-29 13:40:00|1951.9|1950.7|1952.9|1951.7|1954.4|1953.2|1951.6|1950.4|563
1661780700000|2022-08-29 13:45:00|1953.4|1952.2|1952.9|1951.7|1954.4|1953.2|1952.9|1951.7|258
1661781000000|2022-08-29 13:50:00|1953.4|1952.2|1954.4|1953.2|1954.9|1953.7|1952.9|1951.7|237
1661781300000|2022-08-29 13:55:00|1954.9|1953.7|1953.4|1952.2|1955.9|1954.7|1952.9|1951.7|202
1661781600000|2022-08-29 14:00:00|1952.9|1951.7|1951.9|1950.7|1953.4|1952.2|1951.4|1950.2|115
1661781900000|2022-08-29 14:05:00|1951.6|1950.4|1952.4|1951.2|1952.9|1951.7|1951.4|1950.2|127
1661782200000|2022-08-29 14:10:00|1952.6|1951.4|1952.9|1951.7|1954.4|1953.2|1952.4|1951.2|229
1661782500000|2022-08-29 14:15:00|1953.4|1952.2|1955.4|1954.2|1956.4|1955.2|1953.4|1952.2|150
1661782800000|2022-08-29 14:20:00|1955.9|1954.7|1955.4|1954.2|1956.4|1955.2|1955.1|1953.9|177
1661783100000|2022-08-29 14:25:00|1955.9|1954.7|1953.9|1952.7|1955.9|1954.7|1953.9|1952.7|360
1661783400000|2022-08-29 14:30:00|1954.4|1953.2|1953.4|1952.2|1955.9|1954.7|1953.4|1952.2|173
1661783700000|2022-08-29 14:35:00|1953.9|1952.7|1952.4|1951.2|1953.9|1952.7|1952.4|1951.2|156
1661784000000|2022-08-29 14:40:00|1951.9|1950.7|1952.4|1951.2|1952.9|1951.7|1950.9|1949.7|282
1661784300000|2022-08-29 14:45:00|1952.1|1950.9|1951.4|1950.2|1952.9|1951.7|1950.9|1949.7|295
1661784600000|2022-08-29 14:50:00|1951.9|1950.7|1950.4|1949.2|1951.9|1950.7|1949.4|1948.2|276
1661784900000|2022-08-29 14:55:00|1949.9|1948.7|1949.9|1948.7|1950.9|1949.7|1949.4|1948.2|144
1661785200000|2022-08-29 15:00:00|1950.4|1949.2|1951.9|1950.7|1952.9|1951.7|1950.4|1949.2|156
1661785500000|2022-08-29 15:05:00|1951.6|1950.4|1951.4|1950.2|1951.9|1950.7|1949.4|1948.2|207
1661785800000|2022-08-29 15:10:00|1950.9|1949.7|1951.4|1950.2|1951.9|1950.7|1950.4|1949.2|182
1661786100000|2022-08-29 15:15:00|1951.6|1950.4|1952.4|1951.2|1952.9|1951.7|1951.4|1950.2|125
1661786400000|2022-08-29 15:20:00|1951.9|1950.7|1953.9|1952.7|1954.4|1953.2|1951.9|1950.7|158
1661786700000|2022-08-29 15:25:00|1954.1|1952.9|1951.9|1950.7|1954.9|1953.7|1951.9|1950.7|363
1661787000000|2022-08-29 15:30:00|1951.4|1950.2|1954.4|1953.2|1954.9|1953.7|1950.9|1949.7|669
1661787300000|2022-08-29 15:35:00|1953.9|1952.7|1954.9|1953.7|1956.4|1955.2|1953.9|1952.7|144
1661787600000|2022-08-29 15:40:00|1954.6|1953.4|1953.4|1952.2|1955.4|1954.2|1953.4|1952.2|128
1661787900000|2022-08-29 15:45:00|1953.9|1952.7|1955.9|1954.7|1955.9|1954.7|1953.4|1952.2|210
1661788200000|2022-08-29 15:50:00|1955.6|1954.4|1955.9|1954.7|1956.4|1955.2|1955.4|1954.2|49
1661788500000|2022-08-29 15:55:00|1956.4|1955.2|1956.4|1955.2|1956.9|1955.7|1955.9|1954.7|81
1661788800000|2022-08-29 16:00:00|1956.9|1955.7|1958.4|1957.2|1958.9|1957.7|1956.4|1955.2|187
1661789100000|2022-08-29 16:05:00|1958.6|1957.4|1956.9|1955.7|1958.9|1957.7|1956.9|1955.7|99
1661789400000|2022-08-29 16:10:00|1957.1|1955.9|1956.9|1955.7|1957.9|1956.7|1956.4|1955.2|52
1661789700000|2022-08-29 16:15:00|1956.6|1955.4|1956.9|1955.7|1957.9|1956.7|1956.4|1955.2|127
1661790000000|2022-08-29 16:20:00|1956.6|1955.4|1955.9|1954.7|1956.9|1955.7|1955.4|1954.2|160
1661790300000|2022-08-29 16:25:00|1955.4|1954.2|1955.9|1954.7|1956.4|1955.2|1955.4|1954.2|119
1661790600000|2022-08-29 16:30:00|1955.4|1954.2|1954.9|1953.7|1955.9|1954.7|1954.4|1953.2|78
1661790900000|2022-08-29 16:35:00|1955.4|1954.2|1956.4|1955.2|1956.9|1955.7|1954.9|1953.7|104
1661791200000|2022-08-29 16:40:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1956.4|1955.2|71
1661791500000|2022-08-29 16:45:00|1957.6|1956.4|1958.9|1957.7|1959.4|1958.2|1957.4|1956.2|138
1661791800000|2022-08-29 16:50:00|1959.1|1957.9|1959.9|1958.7|1960.4|1959.2|1958.9|1957.7|155
1661792100000|2022-08-29 16:55:00|1959.4|1958.2|1959.9|1958.7|1959.9|1958.7|1958.9|1957.7|98
1661792400000|2022-08-29 17:00:00|1959.4|1958.2|1958.9|1957.7|1960.4|1959.2|1958.9|1957.7|137
1661792700000|2022-08-29 17:05:00|1959.1|1957.9|1959.4|1958.2|1959.9|1958.7|1958.9|1957.7|43
1661793000000|2022-08-29 17:10:00|1958.9|1957.7|1958.4|1957.2|1958.9|1957.7|1957.9|1956.7|52
1661793300000|2022-08-29 17:15:00|1958.1|1956.9|1956.4|1955.2|1958.4|1957.2|1955.9|1954.7|45
1661793600000|2022-08-29 17:20:00|1956.6|1955.4|1956.9|1955.7|1957.1|1955.9|1956.4|1955.2|76
1661793900000|2022-08-29 17:25:00|1957.1|1955.9|1957.4|1956.2|1957.6|1956.4|1956.9|1955.7|45
1661794200000|2022-08-29 17:30:00|1957.6|1956.4|1958.9|1957.7|1958.9|1957.7|1957.4|1956.2|61
1661794500000|2022-08-29 17:35:00|1959.1|1957.9|1958.9|1957.7|1959.4|1958.2|1958.9|1957.7|37
1661794800000|2022-08-29 17:40:00|1958.6|1957.4|1960.1|1958.9|1960.4|1959.2|1958.4|1957.2|80
1661795100000|2022-08-29 17:45:00|1959.9|1958.7|1958.4|1957.2|1960.9|1959.7|1958.4|1957.2|82
1661795400000|2022-08-29 17:50:00|1957.9|1956.7|1958.4|1957.2|1958.9|1957.7|1957.9|1956.7|48
1661795700000|2022-08-29 17:55:00|1958.6|1957.4|1958.9|1957.7|1959.4|1958.2|1958.4|1957.2|28
1661796000000|2022-08-29 18:00:00|1958.4|1957.2|1957.4|1956.2|1958.4|1957.2|1957.4|1956.2|43
1661796300000|2022-08-29 18:05:00|1957.6|1956.4|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|22
1661796600000|2022-08-29 18:10:00|1957.6|1956.4|1957.4|1956.2|1958.1|1956.9|1956.9|1955.7|50
1661796900000|2022-08-29 18:15:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1956.4|1955.2|104
1661797200000|2022-08-29 18:20:00|1957.1|1955.9|1957.1|1955.9|1957.4|1956.2|1956.4|1955.2|73
1661797500000|2022-08-29 18:25:00|1957.4|1956.2|1957.4|1956.2|1957.9|1956.7|1956.9|1955.7|80
1661797800000|2022-08-29 18:30:00|1957.9|1956.7|1958.4|1957.2|1958.4|1957.2|1957.4|1956.2|65
1661798100000|2022-08-29 18:35:00|1958.1|1956.9|1958.1|1956.9|1958.9|1957.7|1957.9|1956.7|82
1661798400000|2022-08-29 18:40:00|1957.9|1956.7|1958.9|1957.7|1958.9|1957.7|1957.9|1956.7|41
1661798700000|2022-08-29 18:45:00|1958.6|1957.4|1958.4|1957.2|1958.9|1957.7|1957.6|1956.4|45
1661799000000|2022-08-29 18:50:00|1957.9|1956.7|1957.4|1956.2|1958.4|1957.2|1956.9|1955.7|53
1661799300000|2022-08-29 18:55:00|1956.9|1955.7|1958.4|1957.2|1958.4|1957.2|1956.1|1954.9|47
1661799600000|2022-08-29 19:00:00|1958.9|1957.7|1958.9|1957.7|1960.4|1959.2|1958.4|1957.2|45
1661799900000|2022-08-29 19:05:00|1958.4|1957.2|1958.4|1957.2|1958.9|1957.7|1957.4|1956.2|37
1661800200000|2022-08-29 19:10:00|1957.9|1956.7|1958.9|1957.7|1958.9|1957.7|1957.9|1956.7|21
1661800500000|2022-08-29 19:15:00|1958.4|1957.2|1958.4|1957.2|1959.4|1958.2|1957.9|1956.7|64
1661800800000|2022-08-29 19:20:00|1958.1|1956.9|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|30
1661801100000|2022-08-29 19:25:00|1957.6|1956.4|1956.9|1955.7|1957.9|1956.7|1956.6|1955.4|13
1661801400000|2022-08-29 19:30:00|1956.6|1955.4|1957.4|1956.2|1957.9|1956.7|1956.4|1955.2|96
1661801700000|2022-08-29 19:35:00|1957.6|1956.4|1957.9|1956.7|1957.9|1956.7|1956.9|1955.7|26
1661802000000|2022-08-29 19:40:00|1957.4|1956.2|1957.4|1956.2|1957.9|1956.7|1956.9|1955.7|37
1661802300000|2022-08-29 19:45:00|1957.1|1955.9|1956.4|1955.2|1957.4|1956.2|1955.4|1954.2|138
1661802600000|2022-08-29 19:50:00|1955.9|1954.7|1955.4|1954.2|1956.4|1955.2|1953.9|1952.7|180
1661802900000|2022-08-29 19:55:00|1955.6|1954.4|1953.9|1952.7|1955.9|1954.7|1953.9|1952.7|98
1661803200000|2022-08-29 20:00:00|1953.4|1952.2|1953.9|1952.7|1954.4|1953.2|1953.4|1952.2|16
1661803500000|2022-08-29 20:05:00|1953.6|1952.4|1953.4|1952.2|1953.6|1952.4|1953.4|1952.2|0
1661803800000|2022-08-29 20:10:00|1953.9|1952.7|1953.4|1952.2|1953.9|1952.7|1953.4|1952.2|11
1661804100000|2022-08-29 20:15:00|1953.1|1951.9|1953.4|1952.2|1953.4|1952.2|1953.1|1951.9|10
1661804400000|2022-08-29 20:20:00|1953.1|1951.9|1952.9|1951.7|1953.4|1952.2|1952.9|1951.7|9
1661804700000|2022-08-29 20:25:00|1953.1|1951.9|1953.4|1952.2|1953.9|1952.7|1953.1|1951.9|13
1661805000000|2022-08-29 20:30:00|||||||||16
1661805300000|2022-08-29 20:35:00|1953.6|1952.4|1953.6|1952.4|1953.6|1952.4|1953.6|1952.4|3
1661805600000|2022-08-29 20:40:00|1953.9|1952.7|1953.9|1952.7|1953.9|1952.7|1953.9|1952.7|1
1661805900000|2022-08-29 20:45:00|1954.4|1953.2|1954.4|1953.2|1954.4|1953.2|1954.4|1953.2|7
1661806200000|2022-08-29 20:50:00|1954.6|1953.4|1954.5|1952.5|1954.6|1953.4|1953.9|1952.5|11
1661806500000|2022-08-29 20:55:00|1954.6|1952.6|1954.2|1952.2|1954.6|1952.6|1953.9|1951.9|0
1661806800000|2022-08-29 21:00:00|1954.1|1952.1|1954.1|1952.1|1954.2|1952.2|1954|1952|4
1661807100000|2022-08-29 21:05:00|1954|1952|1953.9|1951.9|1954|1952|1953.9|1951.9|0
1661807400000|2022-08-29 21:10:00|1954|1952|1953.9|1951.9|1954|1952|1953.9|1951.9|0
1661807700000|2022-08-29 21:15:00|1953.8|1951.8|1953.9|1951.9|1953.9|1951.9|1953.8|1951.8|0
1661808000000|2022-08-29 21:20:00|1954|1952|1954.1|1952.1|1954.1|1952.1|1954|1952|0
1661808300000|2022-08-29 21:25:00|1954|1952|1954|1952|1954.1|1952.1|1954|1952|0
1661808600000|2022-08-29 21:30:00|1954.1|1952.1|1954.1|1952.1|1954.1|1952.1|1954|1952|0
1661808900000|2022-08-29 21:35:00|1954|1952|1954.1|1952.1|1954.1|1952.1|1954|1952|0
1661809200000|2022-08-29 21:40:00|1954|1952|1954|1952|1954.1|1952.1|1953.9|1951.9|0
1661809500000|2022-08-29 21:45:00|1953.9|1951.9|1953.9|1951.9|1954|1952|1953.9|1951.9|0
1661809800000|2022-08-29 21:50:00|1953.8|1951.8|1953.9|1951.9|1953.9|1951.9|1953.8|1951.8|0
1661810100000|2022-08-29 21:55:00|1954|1952|1954|1952|1954.1|1952.1|1953.9|1951.9|0
1661810400000|2022-08-29 22:00:00|1954.2|1952.2|1954|1952|1954.3|1952.3|1952.9|1950.9|0
1661810700000|2022-08-29 22:05:00|1954.6|1952.6|1954.2|1952.2|1954.6|1952.6|1954|1952|0
1661811000000|2022-08-29 22:10:00|1954.3|1952.3|1954.1|1952.1|1954.4|1952.4|1953.9|1951.9|0
1661811300000|2022-08-29 22:15:00|1954.2|1952.2|1954.4|1952.4|1954.4|1952.4|1954.2|1952.2|0
1661811600000|2022-08-29 22:20:00|1954.2|1952.2|1954.1|1952.1|1954.2|1952.2|1954|1952|0
1661811900000|2022-08-29 22:25:00|1954|1952|1953.4|1951.4|1954.1|1952.1|1953.4|1951.4|0
1661812200000|2022-08-29 22:30:00|1953.5|1951.5|1953.4|1951.4|1953.5|1951.5|1953.4|1951.4|0
1661812500000|2022-08-29 22:35:00|1953.3|1951.3|1953.1|1951.1|1953.3|1951.3|1953|1951|0
1661812800000|2022-08-29 22:40:00|1953.4|1951.4|1953.4|1951.4|1953.4|1951.4|1953.4|1951.4|0
1661813100000|2022-08-29 22:45:00|1953.5|1951.5|1953.4|1951.4|1953.5|1951.5|1953.4|1951.4|0
1661813700000|2022-08-29 22:55:00|1953.3|1951.3|1953.4|1951.4|1953.4|1951.4|1953.1|1951.1|0
1661814000000|2022-08-29 23:00:00|1953.6|1951.6|1953.7|1951.7|1953.8|1951.8|1953.6|1951.6|0
1661814300000|2022-08-29 23:05:00|1953.5|1951.5|1952.9|1950.9|1953.5|1951.5|1952.7|1950.7|0
1661814600000|2022-08-29 23:10:00|1953.1|1951.1|1953.1|1951.1|1953.1|1951.1|1953.1|1951.1|0
1661814900000|2022-08-29 23:15:00|1953.3|1951.3|1953.6|1951.6|1953.6|1951.6|1953.3|1951.3|0
1661815200000|2022-08-29 23:20:00|1953.7|1951.7|1953.8|1951.8|1953.8|1951.8|1953.5|1951.5|0
1661815500000|2022-08-29 23:25:00|1954|1952|1954.4|1952.4|1954.6|1952.6|1954|1952|0
1661815800000|2022-08-29 23:30:00|1954.6|1952.6|1955|1953|1955.2|1953.2|1953.9|1951.9|0
1661816100000|2022-08-29 23:35:00|1955.2|1953.2|1954.6|1952.6|1955.2|1953.2|1954.6|1952.6|0
1661816400000|2022-08-29 23:40:00|1954.8|1952.8|1955.5|1953.5|1955.6|1953.6|1954.4|1952.4|0
1661816700000|2022-08-29 23:45:00|1953.9|1952.7|1953.9|1952.7|1955.9|1954.7|1953.9|1952.7|1131
1661817000000|2022-08-29 23:50:00|1953.6|1952.4|1951.9|1950.7|1954.4|1953.2|1951.9|1950.7|650
1661817300000|2022-08-29 23:55:00|1952.4|1951.2|1955.1|1953.9|1955.9|1954.7|1952.4|1951.2|922
1661817600000|2022-08-30 00:00:00|1954.9|1954.1|1958.2|1957.4|1960.4|1959.6|1954.9|1954.1|2734
1661817900000|2022-08-30 00:05:00|1958.7|1957.9|1960.2|1959.4|1962.7|1961.9|1958.7|1957.9|1137
1661818200000|2022-08-30 00:10:00|1960.4|1959.6|1959.2|1958.4|1962.2|1961.4|1958.7|1957.9|846
1661818500000|2022-08-30 00:15:00|1959.7|1958.9|1958.2|1957.4|1960.7|1959.9|1958.2|1957.4|422
1661818800000|2022-08-30 00:20:00|1957.7|1956.9|1957.7|1956.9|1957.9|1957.1|1956.2|1955.4|336
1661819100000|2022-08-30 00:25:00|1958.2|1957.4|1956.7|1955.9|1958.7|1957.9|1956.7|1955.9|502
1661819400000|2022-08-30 00:30:00|1957.2|1956.4|1956.7|1955.9|1957.7|1956.9|1955.7|1954.9|614
1661819700000|2022-08-30 00:35:00|1956.2|1955.4|1955.7|1954.9|1956.7|1955.9|1954.7|1953.9|877
1661820000000|2022-08-30 00:40:00|1956.2|1955.4|1955.7|1954.9|1956.7|1955.9|1955.7|1954.9|202
1661820300000|2022-08-30 00:45:00|1956.2|1955.4|1958.2|1957.4|1958.2|1957.4|1956.2|1955.4|556
1661820600000|2022-08-30 00:50:00|1957.7|1956.9|1959.2|1958.4|1959.2|1958.4|1957.7|1956.9|654
1661820900000|2022-08-30 00:55:00|1959.7|1958.9|1959.2|1958.4|1960.7|1959.9|1958.7|1957.9|690
1661821200000|2022-08-30 01:00:00|1959.7|1958.9|1959.2|1958.4|1959.7|1958.9|1958.7|1957.9|345
1661821500000|2022-08-30 01:05:00|1959.7|1958.9|1960.7|1959.9|1961.2|1960.4|1959.7|1958.9|528
1661821800000|2022-08-30 01:10:00|1960.9|1960.1|1961.7|1960.9|1961.7|1960.9|1960.7|1959.9|979
1661822100000|2022-08-30 01:15:00|1962.2|1961.4|1963.2|1962.4|1963.7|1962.9|1961.2|1960.4|665
1661822400000|2022-08-30 01:20:00|1963.7|1962.9|1965.2|1964.4|1965.2|1964.4|1963.2|1962.4|1117
1661822700000|2022-08-30 01:25:00|1965.7|1964.9|1965.2|1964.4|1965.7|1964.9|1965.2|1964.4|900
1661823000000|2022-08-30 01:30:00|1964.7|1963.9|1964.7|1963.9|1965.2|1964.4|1964.2|1963.4|575
1661823300000|2022-08-30 01:35:00|1965.2|1964.4|1965.7|1964.9|1966.2|1965.4|1965.2|1964.4|762
1661823600000|2022-08-30 01:40:00|1965.2|1964.4|1965.2|1964.4|1965.2|1964.4|1964.2|1963.4|617
1661823900000|2022-08-30 01:45:00|1965.7|1964.9|1963.7|1962.9|1965.7|1964.9|1963.7|1962.9|509
1661824200000|2022-08-30 01:50:00|1963.2|1962.4|1964.7|1963.9|1964.7|1963.9|1962.7|1961.9|620
1661824500000|2022-08-30 01:55:00|1965.2|1964.4|1964.7|1963.9|1965.2|1964.4|1964.7|1963.9|296
1661824800000|2022-08-30 02:00:00|1965.2|1964.4|1963.2|1962.4|1965.2|1964.4|1963.2|1962.4|353
1661825100000|2022-08-30 02:05:00|1963.7|1962.9|1964.2|1963.4|1964.2|1963.4|1962.7|1961.9|740
1661825400000|2022-08-30 02:10:00|1964.7|1963.9|1965.2|1964.4|1965.7|1964.9|1964.2|1963.4|425
1661825700000|2022-08-30 02:15:00|1964.7|1963.9|1966.2|1965.4|1966.2|1965.4|1964.2|1963.4|759
1661826000000|2022-08-30 02:20:00|1966.7|1965.9|1967.2|1966.4|1967.2|1966.4|1966.7|1965.9|411
1661826300000|2022-08-30 02:25:00|1966.7|1965.9|1967.2|1966.4|1967.2|1966.4|1966.7|1965.9|426
1661826600000|2022-08-30 02:30:00|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|1967.2|1966.4|143
1661826900000|2022-08-30 02:35:00|1968.2|1967.4|1968.2|1967.4|1968.2|1967.4|1968.2|1967.4|132
1661827200000|2022-08-30 02:40:00|1967.9|1967.1|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|109
1661827500000|2022-08-30 02:45:00|1968.2|1967.4|1968.2|1967.4|1968.2|1967.4|1967.7|1966.9|149
1661827800000|2022-08-30 02:50:00|1967.7|1966.9|1968.2|1967.4|1968.7|1967.9|1967.7|1966.9|154
1661828100000|2022-08-30 02:55:00|1968.7|1967.9|1968.2|1967.4|1968.7|1967.9|1968.2|1967.4|223
1661828400000|2022-08-30 03:00:00|||||||||68
1661828700000|2022-08-30 03:05:00|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|262
1661829000000|2022-08-30 03:10:00|1968.2|1967.4|1967.2|1966.4|1968.2|1967.4|1967.2|1966.4|117
1661829300000|2022-08-30 03:15:00|1967.7|1966.9|1967.2|1966.4|1967.7|1966.9|1967.2|1966.4|92
1661829600000|2022-08-30 03:20:00|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|109
1661829900000|2022-08-30 03:25:00|1968.2|1967.4|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|324
1661830200000|2022-08-30 03:30:00|1967.2|1966.4|1967.2|1966.4|1967.2|1966.4|1966.2|1965.4|896
1661830500000|2022-08-30 03:35:00|1967.4|1966.6|1967.7|1966.9|1968.2|1967.4|1967.2|1966.4|613
1661830800000|2022-08-30 03:40:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|395
1661831100000|2022-08-30 03:45:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|172
1661831400000|2022-08-30 03:50:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|275
1661831700000|2022-08-30 03:55:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|253
1661832000000|2022-08-30 04:00:00|1969.2|1968.4|1968.7|1967.9|1969.2|1968.4|1968.7|1967.9|301
1661832300000|2022-08-30 04:05:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|264
1661832600000|2022-08-30 04:10:00|1968.2|1967.4|1968.2|1967.4|1968.7|1967.9|1968.2|1967.4|175
1661832900000|2022-08-30 04:15:00|1968.7|1967.9|1969.7|1968.9|1969.7|1968.9|1968.7|1967.9|445
1661833200000|2022-08-30 04:20:00|1969.2|1968.4|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|272
1661833500000|2022-08-30 04:25:00|1969.2|1968.4|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|171
1661833800000|2022-08-30 04:30:00|1970.2|1969.4|1970.2|1969.4|1970.2|1969.4|1969.7|1968.9|355
1661834100000|2022-08-30 04:35:00|1969.7|1968.9|1970.2|1969.4|1970.4|1969.6|1969.7|1968.9|415
1661834400000|2022-08-30 04:40:00|1970.4|1969.6|1969.7|1968.9|1970.4|1969.6|1969.7|1968.9|255
1661834700000|2022-08-30 04:45:00|1970.2|1969.4|1969.7|1968.9|1970.2|1969.4|1969.7|1968.9|304
1661835000000|2022-08-30 04:50:00|1969.2|1968.4|1969.7|1968.9|1969.7|1968.9|1969.2|1968.4|231
1661835300000|2022-08-30 04:55:00|1969.2|1968.4|1969.2|1968.4|1969.7|1968.9|1969.2|1968.4|227
1661835600000|2022-08-30 05:00:00|1968.7|1967.9|1968.7|1967.9|1969.2|1968.4|1968.7|1967.9|277
1661835900000|2022-08-30 05:05:00|1969.2|1968.4|1968.7|1967.9|1969.2|1968.4|1968.7|1967.9|199
1661836200000|2022-08-30 05:10:00|1968.9|1968.1|1968.7|1967.9|1969.2|1968.4|1968.7|1967.9|305
1661836500000|2022-08-30 05:15:00|1968.4|1967.6|1968.7|1967.9|1968.7|1967.9|1968.2|1967.4|260
1661836800000|2022-08-30 05:20:00|1968.2|1967.4|1968.2|1967.4|1968.2|1967.4|1967.7|1966.9|347
1661837100000|2022-08-30 05:25:00|1967.7|1966.9|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|253
1661837400000|2022-08-30 05:30:00|1968.2|1967.4|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|257
1661837700000|2022-08-30 05:35:00|1967.2|1966.4|1968.2|1967.4|1968.2|1967.4|1967.2|1966.4|389
1661838000000|2022-08-30 05:40:00|1967.7|1966.9|1967.7|1966.9|1968.2|1967.4|1967.2|1966.4|361
1661838300000|2022-08-30 05:45:00|1967.2|1966.4|1967.2|1966.4|1967.2|1966.4|1967.2|1966.4|268
1661838600000|2022-08-30 05:50:00|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|1967.2|1966.4|668
1661838900000|2022-08-30 05:55:00|1968.2|1967.4|1968.7|1967.9|1968.7|1967.9|1967.7|1966.9|1119
1661839200000|2022-08-30 06:00:00|1969.2|1968.4|1968.7|1967.9|1969.7|1968.9|1968.2|1967.4|2484
1661839500000|2022-08-30 06:05:00|1969.2|1968.4|1969.5|1967.5|1969.7|1968.4|1968.7|1967.4|620
1661839800000|2022-08-30 06:10:00|1969.6|1967.6|1969.3|1967.3|1969.8|1967.8|1968.8|1966.8|5
1661840100000|2022-08-30 06:15:00|1969.2|1967.2|1968.9|1966.9|1969.5|1967.5|1968.4|1966.4|633
1661840400000|2022-08-30 06:20:00|1969|1967|1969.9|1967.9|1969.9|1967.9|1968.8|1966.8|0
1661840700000|2022-08-30 06:25:00|1969.6|1967.6|1969.6|1967.6|1969.9|1967.9|1969.3|1967.3|0
1661841000000|2022-08-30 06:30:00|1969.8|1967.8|1969.2|1967.2|1969.9|1967.9|1969|1967|0
1661841300000|2022-08-30 06:35:00|1969.1|1967.1|1968.9|1966.9|1969.1|1967.1|1968.5|1966.5|0
1661841600000|2022-08-30 06:40:00|1969.1|1967.1|1969.9|1967.9|1970.4|1968.4|1968.9|1966.9|0
1661841900000|2022-08-30 06:45:00|1970|1968|1969.2|1967.2|1970.1|1968.1|1969.2|1967.2|0
1661842200000|2022-08-30 06:50:00|1969.3|1967.3|1968.8|1966.8|1969.3|1967.3|1968.5|1966.5|0
1661842500000|2022-08-30 06:55:00|1969|1967|1969.5|1967.5|1970|1968|1969|1967|0
1661842800000|2022-08-30 07:00:00|1969.6|1967.6|1969.6|1967.6|1970.3|1968.3|1968.9|1966.9|0
1661843100000|2022-08-30 07:05:00|1969.8|1967.8|1970.1|1968.1|1970.5|1968.5|1968.6|1966.6|0
1661843400000|2022-08-30 07:10:00|1970.2|1968.2|1970.2|1968.2|1970.8|1968.8|1969.7|1967.7|0
1661843700000|2022-08-30 07:15:00|1970.3|1968.3|1971.8|1969.8|1972.8|1970.8|1970.1|1968.1|0
1661844000000|2022-08-30 07:20:00|1972.1|1970.1|1972|1970|1972.2|1970.2|1971.3|1969.3|0
1661844300000|2022-08-30 07:25:00|1972.1|1970.1|1972.4|1970.4|1972.6|1970.6|1971.1|1969.1|0
1661844600000|2022-08-30 07:30:00|1972.2|1970.2|1973.9|1972.7|1974.4|1973.2|1970.9|1969.7|1250
1661844900000|2022-08-30 07:35:00|1974.1|1972.9|1974.9|1973.7|1974.9|1973.7|1973.4|1972.2|429
1661845200000|2022-08-30 07:40:00|1975.4|1974.2|1975.9|1974.7|1975.9|1974.7|1974.9|1973.7|256
1661845500000|2022-08-30 07:45:00|1975.4|1974.2|1977.4|1976.2|1977.4|1976.2|1974.9|1973.7|249
1661845800000|2022-08-30 07:50:00|1977.6|1976.4|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|364
1661846100000|2022-08-30 07:55:00|1976.9|1975.7|1975.9|1974.7|1977.4|1976.2|1975.9|1974.7|169
1661846400000|2022-08-30 08:00:00|1976.4|1975.2|1977.4|1976.2|1978.4|1977.2|1976.1|1974.9|227
1661846700000|2022-08-30 08:05:00|1977.6|1976.4|1978.4|1977.2|1978.4|1977.2|1977.4|1976.2|144
1661847000000|2022-08-30 08:10:00|1977.9|1976.7|1977.4|1976.2|1978.4|1977.2|1977.4|1976.2|31
1661847300000|2022-08-30 08:15:00|1977.6|1976.4|1978.4|1977.2|1978.9|1977.7|1977.4|1976.2|111
1661847600000|2022-08-30 08:20:00|1978.6|1977.4|1977.4|1976.2|1978.9|1977.7|1977.4|1976.2|78
1661847900000|2022-08-30 08:25:00|1977.6|1976.4|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|27
1661848200000|2022-08-30 08:30:00|1977.6|1976.4|1976.6|1975.4|1977.9|1976.7|1976.4|1975.2|169
1661848500000|2022-08-30 08:35:00|1976.4|1975.2|1976.9|1975.7|1976.9|1975.7|1976.4|1975.2|16
1661848800000|2022-08-30 08:40:00|1976.6|1975.4|1976.4|1975.2|1976.9|1975.7|1976.4|1975.2|60
1661849100000|2022-08-30 08:45:00|1976.6|1975.4|1976.4|1975.2|1976.6|1975.4|1975.9|1974.7|57
1661849400000|2022-08-30 08:50:00|1976.1|1974.9|1976.4|1975.2|1976.9|1975.7|1975.9|1974.7|35
1661849700000|2022-08-30 08:55:00|1976.1|1974.9|1976.4|1975.2|1976.9|1975.7|1976.1|1974.9|41
1661850000000|2022-08-30 09:00:00|1976.9|1975.7|1976.4|1975.2|1977.4|1976.2|1976.4|1975.2|73
1661850300000|2022-08-30 09:05:00|1975.9|1974.7|1976.4|1975.2|1976.9|1975.7|1975.9|1974.7|50
1661850600000|2022-08-30 09:10:00|1976.9|1975.7|1976.4|1975.2|1976.9|1975.7|1976.4|1975.2|14
1661850900000|2022-08-30 09:15:00|1975.9|1974.7|1975.9|1974.7|1975.9|1974.7|1975.4|1974.2|28
1661851200000|2022-08-30 09:20:00|1975.4|1974.2|1976.4|1975.2|1976.9|1975.7|1975.4|1974.2|14
1661851500000|2022-08-30 09:25:00|1976.6|1975.4|1976.9|1975.7|1976.9|1975.7|1976.4|1975.2|4
1661851800000|2022-08-30 09:30:00|1977.1|1975.9|1977.9|1976.7|1977.9|1976.7|1977.1|1975.9|98
1661852100000|2022-08-30 09:35:00|1977.4|1976.2|1978.9|1977.7|1978.9|1977.7|1977.4|1976.2|89
1661852400000|2022-08-30 09:40:00|1978.4|1977.2|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|71
1661852700000|2022-08-30 09:45:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|17
1661853000000|2022-08-30 09:50:00|1977.9|1976.7|1978.9|1977.7|1978.9|1977.7|1977.9|1976.7|26
1661853300000|2022-08-30 09:55:00|1978.4|1977.2|1978.4|1977.2|1978.9|1977.7|1977.9|1976.7|54
1661853600000|2022-08-30 10:00:00|1978.1|1976.9|1977.9|1976.7|1978.4|1977.2|1977.9|1976.7|7
1661853900000|2022-08-30 10:05:00|1978.4|1977.2|1979.4|1978.2|1979.4|1978.2|1977.9|1976.7|85
1661854200000|2022-08-30 10:10:00|1978.9|1977.7|1978.4|1977.2|1979.4|1978.2|1978.4|1977.2|37
1661854500000|2022-08-30 10:15:00|1977.9|1976.7|1977.4|1976.2|1978.1|1976.9|1977.4|1976.2|63
1661854800000|2022-08-30 10:20:00|1977.6|1976.4|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|28
1661855100000|2022-08-30 10:25:00|1977.9|1976.7|1977.9|1976.7|1977.9|1976.7|1977.4|1976.2|12
1661855400000|2022-08-30 10:30:00|1977.4|1976.2|1977.4|1976.2|1977.9|1976.7|1977.4|1976.2|19
1661855700000|2022-08-30 10:35:00|1976.9|1975.7|1976.4|1975.2|1977.4|1976.2|1976.4|1975.2|85
1661856000000|2022-08-30 10:40:00|1976.9|1975.7|1976.4|1975.2|1977.4|1976.2|1976.4|1975.2|91
1661856300000|2022-08-30 10:45:00|1976.6|1975.4|1976.1|1974.9|1976.6|1975.4|1975.9|1974.7|40
1661856600000|2022-08-30 10:50:00|1976.4|1975.2|1976.4|1975.2|1976.4|1975.2|1976.1|1974.9|0
1661856900000|2022-08-30 10:55:00|1975.9|1974.7|1975.6|1974.4|1976.4|1975.2|1975.4|1974.2|36
1661857200000|2022-08-30 11:00:00|1975.4|1974.2|1976.4|1975.2|1976.4|1975.2|1975.4|1974.2|134
1661857500000|2022-08-30 11:05:00|1975.9|1974.7|1975.4|1974.2|1976.4|1975.2|1975.4|1974.2|23
1661857800000|2022-08-30 11:10:00|1974.9|1973.7|1975.1|1973.9|1975.4|1974.2|1974.9|1973.7|50
1661858100000|2022-08-30 11:15:00|1974.9|1973.7|1975.4|1974.2|1975.4|1974.2|1974.9|1973.7|8
1661858400000|2022-08-30 11:20:00|1975.1|1973.9|1974.4|1973.2|1975.4|1974.2|1973.9|1972.7|89
1661858700000|2022-08-30 11:25:00|1974.1|1972.9|1974.4|1973.2|1974.9|1973.7|1973.9|1972.7|115
1661859000000|2022-08-30 11:30:00|1974.9|1973.7|1974.9|1973.7|1975.4|1974.2|1974.9|1973.7|39
1661859300000|2022-08-30 11:35:00|1975.4|1974.2|1975.4|1974.2|1975.9|1974.7|1974.9|1973.7|80
1661859600000|2022-08-30 11:40:00|1975.1|1973.9|1975.9|1974.7|1976.1|1974.9|1974.9|1973.7|35
1661859900000|2022-08-30 11:45:00|1976.4|1975.2|1975.9|1974.7|1976.4|1975.2|1975.9|1974.7|36
1661860200000|2022-08-30 11:50:00|1975.4|1974.2|1974.9|1973.7|1975.6|1974.4|1974.4|1973.2|35
1661860500000|2022-08-30 11:55:00|1974.6|1973.4|1974.4|1973.2|1974.9|1973.7|1974.4|1973.2|38
1661860800000|2022-08-30 12:00:00|1974.9|1973.7|1975.4|1974.2|1975.4|1974.2|1974.4|1973.2|30
1661861100000|2022-08-30 12:05:00|1975.6|1974.4|1974.4|1973.2|1975.9|1974.7|1974.4|1973.2|67
1661861400000|2022-08-30 12:10:00|1974.9|1973.7|1975.4|1974.2|1975.4|1974.2|1974.4|1973.2|102
1661861700000|2022-08-30 12:15:00|1975.1|1973.9|1974.4|1973.2|1975.4|1974.2|1974.4|1973.2|58
1661862000000|2022-08-30 12:20:00|1973.9|1972.7|1973.4|1972.2|1974.1|1972.9|1972.9|1971.7|99
1661862300000|2022-08-30 12:25:00|1972.9|1971.7|1972.1|1970.9|1973.4|1972.2|1971.9|1970.7|86
1661862600000|2022-08-30 12:30:00|1971.9|1970.7|1970.4|1969.2|1972.4|1971.2|1970.4|1969.2|102
1661862900000|2022-08-30 12:35:00|1970.9|1969.7|1971.4|1970.2|1972.4|1971.2|1970.9|1969.7|159
1661863200000|2022-08-30 12:40:00|1971.9|1970.7|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|66
1661863500000|2022-08-30 12:45:00|1971.6|1970.4|1970.4|1969.2|1971.9|1970.7|1970.4|1969.2|94
1661863800000|2022-08-30 12:50:00|1970.9|1969.7|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|71
1661864100000|2022-08-30 12:55:00|1970.4|1969.2|1970.4|1969.2|1970.9|1969.7|1969.9|1968.7|108
1661864400000|2022-08-30 13:00:00|1970.9|1969.7|1970.4|1969.2|1971.4|1970.2|1970.4|1969.2|137
1661864700000|2022-08-30 13:05:00|1970.9|1969.7|1970.4|1969.2|1970.9|1969.7|1969.9|1968.7|89
1661865000000|2022-08-30 13:10:00|1970.1|1968.9|1971.9|1970.7|1972.4|1971.2|1969.9|1968.7|707
1661865300000|2022-08-30 13:15:00|1971.4|1970.2|1969.9|1968.7|1971.4|1970.2|1969.4|1968.2|559
1661865600000|2022-08-30 13:20:00|1969.4|1968.2|1969.9|1968.7|1969.9|1968.7|1969.4|1968.2|110
1661865900000|2022-08-30 13:25:00|1970.4|1969.2|1970.4|1969.2|1970.4|1969.2|1969.9|1968.7|53
1661866200000|2022-08-30 13:30:00|1969.9|1968.7|1971.4|1970.2|1971.4|1970.2|1968.9|1967.7|475
1661866500000|2022-08-30 13:35:00|1970.9|1969.7|1970.9|1969.7|1971.9|1970.7|1969.9|1968.7|313
1661866800000|2022-08-30 13:40:00|1970.4|1969.2|1967.4|1966.2|1970.9|1969.7|1967.4|1966.2|298
1661867100000|2022-08-30 13:45:00|1967.9|1966.7|1967.9|1966.7|1967.9|1966.7|1965.9|1964.7|234
1661867400000|2022-08-30 13:50:00|1967.4|1966.2|1965.4|1964.2|1967.4|1966.2|1965.4|1964.2|201
1661867700000|2022-08-30 13:55:00|1965.1|1963.9|1964.6|1963.4|1965.9|1964.7|1963.9|1962.7|185
1661868000000|2022-08-30 14:00:00|1964.9|1963.7|1963.9|1962.7|1966.4|1965.2|1963.6|1962.4|401
1661868300000|2022-08-30 14:05:00|1964.4|1963.2|1961.4|1960.2|1964.4|1963.2|1959.9|1958.7|195
1661868600000|2022-08-30 14:10:00|1961.1|1959.9|1960.4|1959.2|1961.4|1960.2|1959.4|1958.2|161
1661868900000|2022-08-30 14:15:00|1960.9|1959.7|1961.4|1960.2|1961.4|1960.2|1959.4|1958.2|144
1661869200000|2022-08-30 14:20:00|1961.9|1960.7|1959.4|1958.2|1961.9|1960.7|1959.4|1958.2|140
1661869500000|2022-08-30 14:25:00|1959.9|1958.7|1960.4|1959.2|1961.9|1960.7|1959.4|1958.2|105
1661869800000|2022-08-30 14:30:00|1960.9|1959.7|1956.4|1955.2|1961.4|1960.2|1956.4|1955.2|247
1661870100000|2022-08-30 14:35:00|1956.9|1955.7|1955.4|1954.2|1956.9|1955.7|1954.9|1953.7|322
1661870400000|2022-08-30 14:40:00|1955.9|1954.7|1953.4|1952.2|1955.9|1954.7|1952.9|1951.7|346
1661870700000|2022-08-30 14:45:00|1952.9|1951.7|1951.9|1950.7|1952.9|1951.7|1951.4|1950.2|335
1661871000000|2022-08-30 14:50:00|1951.4|1950.2|1954.4|1953.2|1954.4|1953.2|1951.4|1950.2|158
1661871300000|2022-08-30 14:55:00|1954.9|1953.7|1957.4|1956.2|1957.4|1956.2|1954.4|1953.2|203
1661871600000|2022-08-30 15:00:00|1956.9|1955.7|1956.9|1955.7|1958.9|1957.7|1956.4|1955.2|209
1661871900000|2022-08-30 15:05:00|1956.6|1955.4|1956.9|1955.7|1958.4|1957.2|1956.1|1954.9|241
1661872200000|2022-08-30 15:10:00|1957.4|1956.2|1955.9|1954.7|1957.4|1956.2|1954.9|1953.7|156
1661872500000|2022-08-30 15:15:00|1955.4|1954.2|1958.9|1957.7|1958.9|1957.7|1954.9|1953.7|137
1661872800000|2022-08-30 15:20:00|1958.6|1957.4|1956.9|1955.7|1958.9|1957.7|1956.4|1955.2|155
1661873100000|2022-08-30 15:25:00|1956.4|1955.2|1956.4|1955.2|1958.4|1957.2|1955.9|1954.7|305
1661873400000|2022-08-30 15:30:00|1955.9|1954.7|1958.9|1957.7|1959.4|1958.2|1955.9|1954.7|197
1661873700000|2022-08-30 15:35:00|1959.4|1958.2|1956.4|1955.2|1959.4|1958.2|1955.9|1954.7|218
1661874000000|2022-08-30 15:40:00|1955.9|1954.7|1956.4|1955.2|1957.4|1956.2|1955.4|1954.2|63
1661874300000|2022-08-30 15:45:00|1955.9|1954.7|1954.9|1953.7|1956.4|1955.2|1954.9|1953.7|79
1661874600000|2022-08-30 15:50:00|1955.1|1953.9|1956.4|1955.2|1956.6|1955.4|1954.9|1953.7|88
1661874900000|2022-08-30 15:55:00|1956.1|1954.9|1956.4|1955.2|1956.9|1955.7|1955.9|1954.7|54
1661875200000|2022-08-30 16:00:00|1956.1|1954.9|1956.4|1955.2|1957.4|1956.2|1955.6|1954.4|49
1661875500000|2022-08-30 16:05:00|1956.9|1955.7|1955.9|1954.7|1957.4|1956.2|1955.9|1954.7|36
1661875800000|2022-08-30 16:10:00|1955.4|1954.2|1956.9|1955.7|1956.9|1955.7|1955.4|1954.2|45
1661876100000|2022-08-30 16:15:00|1956.6|1955.4|1956.4|1955.2|1958.4|1957.2|1955.9|1954.7|63
1661876400000|2022-08-30 16:20:00|1955.9|1954.7|1955.4|1954.2|1956.4|1955.2|1955.4|1954.2|27
1661876700000|2022-08-30 16:25:00|1954.9|1953.7|1955.4|1954.2|1955.4|1954.2|1954.4|1953.2|68
1661877000000|2022-08-30 16:30:00|1955.1|1953.9|1952.9|1951.7|1955.4|1954.2|1952.9|1951.7|94
1661877300000|2022-08-30 16:35:00|1953.4|1952.2|1953.9|1952.7|1953.9|1952.7|1952.9|1951.7|64
1661877600000|2022-08-30 16:40:00|1953.6|1952.4|1952.4|1951.2|1953.9|1952.7|1952.4|1951.2|98
1661877900000|2022-08-30 16:45:00|1951.9|1950.7|1952.1|1950.9|1952.4|1951.2|1951.4|1950.2|84
1661878200000|2022-08-30 16:50:00|1952.4|1951.2|1952.9|1951.7|1953.4|1952.2|1951.9|1950.7|49
1661878500000|2022-08-30 16:55:00|1953.1|1951.9|1952.4|1951.2|1953.4|1952.2|1952.4|1951.2|90
1661878800000|2022-08-30 17:00:00|1951.9|1950.7|1952.4|1951.2|1952.9|1951.7|1951.9|1950.7|80
1661879100000|2022-08-30 17:05:00|1952.1|1950.9|1951.9|1950.7|1952.9|1951.7|1951.4|1950.2|37
1661879400000|2022-08-30 17:10:00|1951.4|1950.2|1950.4|1949.2|1951.6|1950.4|1950.4|1949.2|114
1661879700000|2022-08-30 17:15:00|1950.1|1948.9|1950.4|1949.2|1951.4|1950.2|1949.9|1948.7|41
1661880000000|2022-08-30 17:20:00|1950.9|1949.7|1949.9|1948.7|1950.9|1949.7|1949.4|1948.2|52
1661880300000|2022-08-30 17:25:00|1950.4|1949.2|1950.9|1949.7|1950.9|1949.7|1950.1|1948.9|47
1661880600000|2022-08-30 17:30:00|1950.4|1949.2|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|16
1661880900000|2022-08-30 17:35:00|1950.6|1949.4|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|65
1661881200000|2022-08-30 17:40:00|1950.1|1948.9|1948.9|1947.7|1950.4|1949.2|1948.9|1947.7|49
1661881500000|2022-08-30 17:45:00|1948.6|1947.4|1950.9|1949.7|1950.9|1949.7|1948.4|1947.2|135
1661881800000|2022-08-30 17:50:00|1950.6|1949.4|1951.9|1950.7|1951.9|1950.7|1950.4|1949.2|68
1661882100000|2022-08-30 17:55:00|1951.4|1950.2|1951.4|1950.2|1951.9|1950.7|1950.9|1949.7|67
1661882400000|2022-08-30 18:00:00|1951.1|1949.9|1951.9|1950.7|1951.9|1950.7|1950.4|1949.2|70
1661882700000|2022-08-30 18:05:00|1951.6|1950.4|1951.4|1950.2|1952.4|1951.2|1950.9|1949.7|21
1661883000000|2022-08-30 18:10:00|1951.1|1949.9|1951.9|1950.7|1952.4|1951.2|1951.1|1949.9|35
1661883300000|2022-08-30 18:15:00|1952.4|1951.2|1951.4|1950.2|1952.4|1951.2|1951.4|1950.2|24
1661883600000|2022-08-30 18:20:00|1950.9|1949.7|1951.4|1950.2|1951.9|1950.7|1950.9|1949.7|45
1661883900000|2022-08-30 18:25:00|1950.9|1949.7|1948.9|1947.7|1950.9|1949.7|1948.9|1947.7|69
1661884200000|2022-08-30 18:30:00|1949.4|1948.2|1950.4|1949.2|1950.9|1949.7|1948.9|1947.7|114
1661884500000|2022-08-30 18:35:00|1950.6|1949.4|1950.9|1949.7|1950.9|1949.7|1949.4|1948.2|25
1661884800000|2022-08-30 18:40:00|1951.4|1950.2|1949.4|1948.2|1951.4|1950.2|1948.9|1947.7|70
1661885100000|2022-08-30 18:45:00|1949.9|1948.7|1949.9|1948.7|1949.9|1948.7|1949.4|1948.2|38
1661885400000|2022-08-30 18:50:00|1949.4|1948.2|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|15
1661885700000|2022-08-30 18:55:00|1949.6|1948.4|1949.9|1948.7|1950.9|1949.7|1948.9|1947.7|41
1661886000000|2022-08-30 19:00:00|1950.4|1949.2|1952.4|1951.2|1952.9|1951.7|1949.9|1948.7|71
1661886300000|2022-08-30 19:05:00|1952.1|1950.9|1954.4|1953.2|1954.4|1953.2|1951.9|1950.7|74
1661886600000|2022-08-30 19:10:00|1954.6|1953.4|1955.4|1954.2|1955.9|1954.7|1954.4|1953.2|125
1661886900000|2022-08-30 19:15:00|1955.9|1954.7|1954.9|1953.7|1955.9|1954.7|1953.9|1952.7|77
1661887200000|2022-08-30 19:20:00|1954.6|1953.4|1954.9|1953.7|1954.9|1953.7|1953.4|1952.2|79
1661887500000|2022-08-30 19:25:00|1954.6|1953.4|1952.9|1951.7|1954.9|1953.7|1952.9|1951.7|107
1661887800000|2022-08-30 19:30:00|1952.6|1951.4|1952.4|1951.2|1952.9|1951.7|1951.4|1950.2|105
1661888100000|2022-08-30 19:35:00|1952.6|1951.4|1952.9|1951.7|1953.4|1952.2|1951.9|1950.7|56
1661888400000|2022-08-30 19:40:00|1953.4|1952.2|1952.9|1951.7|1954.1|1952.9|1952.9|1951.7|50
1661888700000|2022-08-30 19:45:00|1953.4|1952.2|1951.4|1950.2|1953.4|1952.2|1950.4|1949.2|70
1661889000000|2022-08-30 19:50:00|1951.9|1950.7|1950.9|1949.7|1952.9|1951.7|1950.4|1949.2|340
1661889300000|2022-08-30 19:55:00|1951.4|1950.2|1951.9|1950.7|1951.9|1950.7|1950.4|1949.2|243
1661889600000|2022-08-30 20:00:00|1952.4|1951.2|1952.1|1950.9|1952.4|1951.2|1951.4|1950.2|122
1661889900000|2022-08-30 20:05:00|1952.4|1951.2|1952.1|1950.9|1952.4|1951.2|1951.9|1950.7|10
1661890200000|2022-08-30 20:10:00|1952.4|1951.2|1952.6|1951.4|1953.4|1952.2|1952.1|1950.9|18
1661890500000|2022-08-30 20:15:00|1952.9|1951.7|1951.9|1950.7|1952.9|1951.7|1951.9|1950.7|4
1661890800000|2022-08-30 20:20:00|1952.1|1950.9|1951.9|1950.7|1952.1|1950.9|1951.9|1950.7|3
1661891100000|2022-08-30 20:25:00|1952.1|1950.9|1951.9|1950.7|1952.9|1951.7|1951.9|1950.7|31
1661891400000|2022-08-30 20:30:00|1952.1|1950.9|1952.9|1951.7|1952.9|1951.7|1951.9|1950.7|14
1661891700000|2022-08-30 20:35:00|1953.4|1952.2|1952.4|1951.2|1953.4|1952.2|1952.4|1951.2|11
1661892000000|2022-08-30 20:40:00|1952.6|1951.4|1952.9|1951.7|1953.1|1951.9|1952.6|1951.4|5
1661892300000|2022-08-30 20:45:00|1952.6|1951.4|1952.1|1950.9|1952.6|1951.4|1952.1|1950.9|5
1661892600000|2022-08-30 20:50:00|1951.9|1950.7|1952.4|1950.4|1952.4|1950.9|1951.6|1950.4|16
1661892900000|2022-08-30 20:55:00|1952.2|1950.2|1951.6|1949.6|1952.2|1950.2|1951.3|1949.3|0
1661893200000|2022-08-30 21:00:00|1951.5|1949.5|1951.5|1949.5|1951.5|1949.5|1951.5|1949.5|4
1661893500000|2022-08-30 21:05:00|1951.6|1949.6|1951.2|1949.2|1951.6|1949.6|1951.2|1949.2|0
1661893800000|2022-08-30 21:10:00|1951.3|1949.3|1951.2|1949.2|1951.3|1949.3|1951.2|1949.2|0
1661894100000|2022-08-30 21:15:00|1951.3|1949.3|1951.4|1949.4|1951.4|1949.4|1951.3|1949.3|0
1661894400000|2022-08-30 21:20:00|1951.3|1949.3|1951.3|1949.3|1951.4|1949.4|1951.2|1949.2|0
1661894700000|2022-08-30 21:25:00|1951.4|1949.4|1951.4|1949.4|1951.5|1949.5|1951.4|1949.4|0
1661895000000|2022-08-30 21:30:00|1951.3|1949.3|1951.3|1949.3|1951.3|1949.3|1951.2|1949.2|0
1661895300000|2022-08-30 21:35:00|1951.2|1949.2|1951.2|1949.2|1951.3|1949.3|1951.2|1949.2|0
1661895600000|2022-08-30 21:40:00|1951.3|1949.3|1951.4|1949.4|1951.4|1949.4|1951.2|1949.2|0
1661895900000|2022-08-30 21:45:00|1951.3|1949.3|1951.3|1949.3|1951.3|1949.3|1951.3|1949.3|0
1661896200000|2022-08-30 21:50:00|1951.2|1949.2|1951.3|1949.3|1951.3|1949.3|1951.2|1949.2|0
1661896500000|2022-08-30 21:55:00|1951.4|1949.4|1951.5|1949.5|1951.5|1949.5|1951.3|1949.3|0
1661896800000|2022-08-30 22:00:00|1952.1|1950.1|1950.7|1948.7|1952.3|1950.3|1950.7|1948.7|0
1661897100000|2022-08-30 22:05:00|1950.9|1948.9|1950.7|1948.7|1950.9|1948.9|1950.3|1948.3|0
1661897400000|2022-08-30 22:10:00|1950.8|1948.8|1951|1949|1951|1949|1950.7|1948.7|0
1661897700000|2022-08-30 22:15:00|1950.9|1948.9|1951.1|1949.1|1951.1|1949.1|1950.3|1948.3|0
1661898000000|2022-08-30 22:20:00|1950.9|1948.9|1950.9|1948.9|1950.9|1948.9|1950.9|1948.9|0
1661898600000|2022-08-30 22:30:00|1951|1949|1951.3|1949.3|1951.5|1949.5|1950.9|1948.9|0
1661898900000|2022-08-30 22:35:00|1951.2|1949.2|1951.5|1949.5|1951.8|1949.8|1951.2|1949.2|0
1661899200000|2022-08-30 22:40:00|1951.7|1949.7|1951.9|1949.9|1951.9|1949.9|1951.7|1949.7|0
1661899500000|2022-08-30 22:45:00|1951.8|1949.8|1951.9|1949.9|1951.9|1949.9|1951.8|1949.8|0
1661899800000|2022-08-30 22:50:00|1952.1|1950.1|1952|1950|1952.2|1950.2|1952|1950|0
1661900100000|2022-08-30 22:55:00|1952.1|1950.1|1952|1950|1952.1|1950.1|1952|1950|0
1661900400000|2022-08-30 23:00:00|1952.1|1950.1|1952.2|1950.2|1952.2|1950.2|1952|1950|0
1661900700000|2022-08-30 23:05:00|1952.1|1950.1|1951.8|1949.8|1952.4|1950.4|1951.8|1949.8|0
1661901000000|2022-08-30 23:10:00|1952|1950|1951.4|1949.4|1952.2|1950.2|1951.1|1949.1|0
1661901300000|2022-08-30 23:15:00|1951.1|1949.1|1951.3|1949.3|1951.5|1949.5|1951.1|1949.1|0
1661901600000|2022-08-30 23:20:00|1951.1|1949.1|1951.1|1949.1|1951.1|1949.1|1951.1|1949.1|0
1661901900000|2022-08-30 23:25:00|1951|1949|1951.1|1949.1|1951.3|1949.3|1950.9|1948.9|0
1661902200000|2022-08-30 23:30:00|1951|1949|1948.8|1946.8|1951|1949|1947.5|1945.5|0
1661902500000|2022-08-30 23:35:00|1948.7|1946.7|1948.4|1946.4|1949.1|1947.1|1948.4|1946.4|0
1661902800000|2022-08-30 23:40:00|1948.3|1946.3|1949.1|1947.1|1950.1|1948.1|1948|1946|0
1661903100000|2022-08-30 23:45:00|1951.1|1949.9|1950.4|1949.2|1951.9|1950.7|1949.9|1948.7|1570
1661903400000|2022-08-30 23:50:00|1950.6|1949.4|1947.9|1946.7|1950.9|1949.7|1947.9|1946.7|923
1661903700000|2022-08-30 23:55:00|1948.4|1947.2|1949.4|1948.2|1949.6|1948.4|1946.9|1945.7|1203
1661904000000|2022-08-31 00:00:00|1949.2|1948.4|1952.7|1951.9|1952.7|1951.9|1949.2|1948.4|2664
1661904300000|2022-08-31 00:05:00|1952.2|1951.4|1957.7|1956.9|1957.7|1956.9|1951.2|1950.4|1443
1661904600000|2022-08-31 00:10:00|1957.2|1956.4|1954.7|1953.9|1957.7|1956.9|1954.2|1953.4|1199
1661904900000|2022-08-31 00:15:00|1955.2|1954.4|1954.2|1953.4|1955.2|1954.4|1953.7|1952.9|632
1661905200000|2022-08-31 00:20:00|1954.7|1953.9|1955.2|1954.4|1955.2|1954.4|1953.7|1952.9|484
1661905500000|2022-08-31 00:25:00|1954.7|1953.9|1954.7|1953.9|1955.7|1954.9|1954.2|1953.4|719
1661905800000|2022-08-31 00:30:00|1955.2|1954.4|1953.7|1952.9|1955.2|1954.4|1953.2|1952.4|645
1661906100000|2022-08-31 00:35:00|1954.2|1953.4|1954.7|1953.9|1954.7|1953.9|1952.7|1951.9|689
1661906400000|2022-08-31 00:40:00|1955.2|1954.4|1958.2|1957.4|1958.7|1957.9|1955.2|1954.4|1171
1661906700000|2022-08-31 00:45:00|1957.7|1956.9|1957.7|1956.9|1959.2|1958.4|1957.2|1956.4|1017
1661907000000|2022-08-31 00:50:00|1958.2|1957.4|1957.9|1957.1|1958.2|1957.4|1957.2|1956.4|380
1661907300000|2022-08-31 00:55:00|1958.2|1957.4|1958.2|1957.4|1958.2|1957.4|1957.2|1956.4|287
1661907600000|2022-08-31 01:00:00|1957.7|1956.9|1957.2|1956.4|1958.7|1957.9|1957.2|1956.4|381
1661907900000|2022-08-31 01:05:00|1956.7|1955.9|1957.7|1956.9|1958.2|1957.4|1956.2|1955.4|416
1661908200000|2022-08-31 01:10:00|1958.2|1957.4|1958.2|1957.4|1958.2|1957.4|1957.2|1956.4|370
1661908500000|2022-08-31 01:15:00|1957.7|1956.9|1957.7|1956.9|1958.2|1957.4|1956.7|1955.9|423
1661908800000|2022-08-31 01:20:00|1958.2|1957.4|1957.2|1956.4|1958.2|1957.4|1957.2|1956.4|223
1661909100000|2022-08-31 01:25:00|1957.7|1956.9|1956.7|1955.9|1957.7|1956.9|1956.7|1955.9|226
1661909400000|2022-08-31 01:30:00|1957.2|1956.4|1958.2|1957.4|1959.2|1958.4|1957.2|1956.4|382
1661909700000|2022-08-31 01:35:00|1958.7|1957.9|1958.7|1957.9|1959.7|1958.9|1958.2|1957.4|336
1661910000000|2022-08-31 01:40:00|1959.2|1958.4|1958.7|1957.9|1960.7|1959.9|1958.7|1957.9|421
1661910300000|2022-08-31 01:45:00|1958.4|1957.6|1957.2|1956.4|1958.7|1957.9|1956.7|1955.9|473
1661910600000|2022-08-31 01:50:00|1956.7|1955.9|1955.2|1954.4|1956.7|1955.9|1954.9|1954.1|380
1661910900000|2022-08-31 01:55:00|1954.9|1954.1|1954.7|1953.9|1955.7|1954.9|1954.2|1953.4|369
1661911200000|2022-08-31 02:00:00|1955.2|1954.4|1957.2|1956.4|1957.2|1956.4|1955.2|1954.4|265
1661911500000|2022-08-31 02:05:00|1957.7|1956.9|1957.7|1956.9|1957.9|1957.1|1957.2|1956.4|227
1661911800000|2022-08-31 02:10:00|1957.2|1956.4|1957.2|1956.4|1957.2|1956.4|1956.7|1955.9|354
1661912100000|2022-08-31 02:15:00|1957.7|1956.9|1958.2|1957.4|1958.2|1957.4|1957.2|1956.4|342
1661912400000|2022-08-31 02:20:00|1957.7|1956.9|1958.2|1957.4|1958.2|1957.4|1957.7|1956.9|238
1661912700000|2022-08-31 02:25:00|1957.7|1956.9|1958.2|1957.4|1958.7|1957.9|1957.7|1956.9|216
1661913000000|2022-08-31 02:30:00|1958.7|1957.9|1957.7|1956.9|1958.7|1957.9|1957.7|1956.9|168
1661913300000|2022-08-31 02:35:00|1958.2|1957.4|1959.7|1958.9|1959.7|1958.9|1958.2|1957.4|255
1661913600000|2022-08-31 02:40:00|1959.4|1958.6|1959.2|1958.4|1959.7|1958.9|1958.7|1957.9|123
1661913900000|2022-08-31 02:45:00|1959.7|1958.9|1959.2|1958.4|1959.7|1958.9|1958.7|1957.9|151
1661914200000|2022-08-31 02:50:00|1958.9|1958.1|1958.7|1957.9|1959.2|1958.4|1958.7|1957.9|72
1661914500000|2022-08-31 02:55:00|1958.2|1957.4|1957.7|1956.9|1958.7|1957.9|1957.7|1956.9|246
1661914800000|2022-08-31 03:00:00|1957.2|1956.4|1957.2|1956.4|1957.7|1956.9|1957.2|1956.4|136
1661915100000|2022-08-31 03:05:00|1957.7|1956.9|1957.7|1956.9|1957.7|1956.9|1957.2|1956.4|141
1661915400000|2022-08-31 03:10:00|1958.2|1957.4|1958.7|1957.9|1959.2|1958.4|1958.2|1957.4|138
1661915700000|2022-08-31 03:15:00|1958.2|1957.4|1958.7|1957.9|1958.7|1957.9|1958.2|1957.4|152
1661916000000|2022-08-31 03:20:00|1959.2|1958.4|1959.7|1958.9|1960.7|1959.9|1959.2|1958.4|435
1661916300000|2022-08-31 03:25:00|1959.2|1958.4|1960.2|1959.4|1960.2|1959.4|1959.2|1958.4|299
1661916600000|2022-08-31 03:30:00|1960.7|1959.9|1961.7|1960.9|1961.7|1960.9|1960.2|1959.4|970
1661916900000|2022-08-31 03:35:00|1961.2|1960.4|1962.2|1961.4|1962.2|1961.4|1961.2|1960.4|359
1661917200000|2022-08-31 03:40:00|1961.7|1960.9|1960.9|1960.1|1962.2|1961.4|1960.7|1959.9|289
1661917500000|2022-08-31 03:45:00|1961.2|1960.4|1961.2|1960.4|1961.7|1960.9|1961.2|1960.4|237
1661917800000|2022-08-31 03:50:00|1961.7|1960.9|1962.2|1961.4|1962.7|1961.9|1961.7|1960.9|554
1661918100000|2022-08-31 03:55:00|1961.7|1960.9|1962.2|1961.4|1962.7|1961.9|1961.7|1960.9|270
1661918400000|2022-08-31 04:00:00|1961.7|1960.9|1962.2|1961.4|1962.2|1961.4|1961.7|1960.9|284
1661918700000|2022-08-31 04:05:00|1961.7|1960.9|1961.7|1960.9|1962.2|1961.4|1961.2|1960.4|257
1661919000000|2022-08-31 04:10:00|1961.4|1960.6|1961.2|1960.4|1961.4|1960.6|1961.2|1960.4|259
1661919300000|2022-08-31 04:15:00|1960.7|1959.9|1960.7|1959.9|1961.2|1960.4|1960.7|1959.9|397
1661919600000|2022-08-31 04:20:00|1961.2|1960.4|1960.7|1959.9|1961.2|1960.4|1960.7|1959.9|317
1661919900000|2022-08-31 04:25:00|1960.2|1959.4|1960.2|1959.4|1960.2|1959.4|1960.2|1959.4|243
1661920200000|2022-08-31 04:30:00|1959.7|1958.9|1961.2|1960.4|1961.2|1960.4|1959.7|1958.9|349
1661920500000|2022-08-31 04:35:00|1961.7|1960.9|1962.2|1961.4|1962.7|1961.9|1961.2|1960.4|907
1661920800000|2022-08-31 04:40:00|1961.7|1960.9|1961.2|1960.4|1962.2|1961.4|1961.2|1960.4|289
1661921100000|2022-08-31 04:45:00|1961.7|1960.9|1960.7|1959.9|1961.7|1960.9|1960.7|1959.9|616
1661921400000|2022-08-31 04:50:00|1960.2|1959.4|1960.2|1959.4|1960.7|1959.9|1960.2|1959.4|319
1661921700000|2022-08-31 04:55:00|1960.7|1959.9|1960.7|1959.9|1960.7|1959.9|1960.2|1959.4|303
1661922000000|2022-08-31 05:00:00|1960.2|1959.4|1960.2|1959.4|1960.7|1959.9|1959.7|1958.9|714
1661922300000|2022-08-31 05:05:00|1959.7|1958.9|1959.7|1958.9|1960.2|1959.4|1959.2|1958.4|667
1661922600000|2022-08-31 05:10:00|1960.2|1959.4|1961.2|1960.4|1961.2|1960.4|1959.7|1958.9|552
1661922900000|2022-08-31 05:15:00|1960.7|1959.9|1961.7|1960.9|1961.7|1960.9|1960.7|1959.9|549
1661923200000|2022-08-31 05:20:00|1961.2|1960.4|1961.2|1960.4|1961.4|1960.6|1960.7|1959.9|462
1661923500000|2022-08-31 05:25:00|1961.7|1960.9|1960.7|1959.9|1962.2|1961.4|1960.7|1959.9|895
1661923800000|2022-08-31 05:30:00|1961.2|1960.4|1961.2|1960.4|1961.2|1960.4|1960.7|1959.9|499
1661924100000|2022-08-31 05:35:00|1960.7|1959.9|1961.2|1960.4|1961.2|1960.4|1960.7|1959.9|741
1661924400000|2022-08-31 05:40:00|1960.7|1959.9|1960.2|1959.4|1960.7|1959.9|1960.2|1959.4|510
1661924700000|2022-08-31 05:45:00|1959.7|1958.9|1959.7|1958.9|1959.7|1958.9|1959.7|1958.9|732
1661925000000|2022-08-31 05:50:00|1960.2|1959.4|1959.7|1958.9|1960.2|1959.4|1959.7|1958.9|1028
1661925300000|2022-08-31 05:55:00|1960.2|1959.4|1961.7|1960.9|1962.7|1961.9|1960.2|1959.4|6553
1661925600000|2022-08-31 06:00:00|1960.4|1959.6|1961.2|1960.4|1964.7|1963.9|1960.4|1959.6|7662
1661925900000|2022-08-31 06:05:00|1961.7|1960.9|1962.6|1960.6|1962.6|1961.4|1960.7|1959.9|1837
1661926200000|2022-08-31 06:10:00|1962.8|1960.8|1963.7|1961.7|1964.1|1962.1|1962.4|1960.4|7
1661926500000|2022-08-31 06:15:00|1963.6|1961.6|1961.5|1959.5|1963.7|1961.7|1961.5|1959.5|522
1661926800000|2022-08-31 06:20:00|1961.7|1959.7|1961.1|1959.1|1962.6|1960.6|1961.1|1959.1|0
1661927100000|2022-08-31 06:25:00|1960.9|1958.9|1961.1|1959.1|1961.4|1959.4|1960.8|1958.8|0
1661927400000|2022-08-31 06:30:00|1960.9|1958.9|1960.8|1958.8|1961.1|1959.1|1959.9|1957.9|0
1661927700000|2022-08-31 06:35:00|1960.6|1958.6|1961.1|1959.1|1961.1|1959.1|1960.4|1958.4|0
1661928000000|2022-08-31 06:40:00|1961|1959|1960.3|1958.3|1961|1959|1959.8|1957.8|0
1661928300000|2022-08-31 06:45:00|1960.5|1958.5|1960.2|1958.2|1960.7|1958.7|1959.8|1957.8|0
1661928600000|2022-08-31 06:50:00|1960.3|1958.3|1960.3|1958.3|1960.8|1958.8|1960|1958|0
1661928900000|2022-08-31 06:55:00|1960.5|1958.5|1960.2|1958.2|1960.7|1958.7|1959.5|1957.5|0
1661929200000|2022-08-31 07:00:00|1960.5|1958.5|1960.7|1958.7|1961.4|1959.4|1959.7|1957.7|0
1661929500000|2022-08-31 07:05:00|1960.8|1958.8|1959.8|1957.8|1961.2|1959.2|1958.5|1956.5|0
1661929800000|2022-08-31 07:10:00|1959.6|1957.6|1959.8|1957.8|1960.2|1958.2|1958.2|1956.2|0
1661930100000|2022-08-31 07:15:00|1959.7|1957.7|1961|1959|1961.5|1959.5|1959.7|1957.7|0
1661930400000|2022-08-31 07:20:00|1960.9|1958.9|1961|1959|1961.1|1959.1|1959.8|1957.8|0
1661930700000|2022-08-31 07:25:00|1960.8|1958.8|1960.3|1958.3|1961.1|1959.1|1959.6|1957.6|0
1661931000000|2022-08-31 07:30:00|1960.1|1958.1|1958.4|1957.2|1960.1|1958.9|1958.4|1957.2|590
1661931300000|2022-08-31 07:35:00|1958.9|1957.7|1958.4|1957.2|1959.4|1958.2|1957.4|1956.2|178
1661931600000|2022-08-31 07:40:00|1958.9|1957.7|1957.4|1956.2|1959.4|1958.2|1957.4|1956.2|104
1661931900000|2022-08-31 07:45:00|1957.1|1955.9|1956.4|1955.2|1957.1|1955.9|1955.9|1954.7|213
1661932200000|2022-08-31 07:50:00|1956.1|1954.9|1955.9|1954.7|1956.1|1954.9|1955.1|1953.9|451
1661932500000|2022-08-31 07:55:00|1956.4|1955.2|1955.4|1954.2|1957.4|1956.2|1955.4|1954.2|129
1661932800000|2022-08-31 08:00:00|1954.9|1953.7|1956.4|1955.2|1957.4|1956.2|1954.9|1953.7|66
1661933100000|2022-08-31 08:05:00|1956.6|1955.4|1955.6|1954.4|1956.9|1955.7|1955.4|1954.2|102
1661933400000|2022-08-31 08:10:00|1955.4|1954.2|1955.9|1954.7|1956.9|1955.7|1955.4|1954.2|143
1661933700000|2022-08-31 08:15:00|1956.4|1955.2|1957.4|1956.2|1957.9|1956.7|1955.6|1954.4|131
1661934000000|2022-08-31 08:20:00|1957.6|1956.4|1955.4|1954.2|1957.6|1956.4|1954.9|1953.7|132
1661934300000|2022-08-31 08:25:00|1955.1|1953.9|1955.4|1954.2|1955.6|1954.4|1953.9|1952.7|325
1661934600000|2022-08-31 08:30:00|1954.9|1953.7|1954.9|1953.7|1955.9|1954.7|1954.4|1953.2|197
1661934900000|2022-08-31 08:35:00|1954.4|1953.2|1955.9|1954.7|1956.4|1955.2|1954.4|1953.2|89
1661935200000|2022-08-31 08:40:00|1955.4|1954.2|1956.4|1955.2|1956.9|1955.7|1954.9|1953.7|103
1661935500000|2022-08-31 08:45:00|1956.6|1955.4|1957.4|1956.2|1957.9|1956.7|1956.4|1955.2|82
1661935800000|2022-08-31 08:50:00|1957.9|1956.7|1956.9|1955.7|1957.9|1956.7|1956.4|1955.2|90
1661936100000|2022-08-31 08:55:00|1957.1|1955.9|1955.9|1954.7|1957.4|1956.2|1955.4|1954.2|97
1661936400000|2022-08-31 09:00:00|1955.4|1954.2|1953.4|1952.2|1955.4|1954.2|1953.4|1952.2|113
1661936700000|2022-08-31 09:05:00|1953.1|1951.9|1952.9|1951.7|1954.4|1953.2|1952.9|1951.7|157
1661937000000|2022-08-31 09:10:00|1953.1|1951.9|1951.6|1950.4|1953.4|1952.2|1951.4|1950.2|91
1661937300000|2022-08-31 09:15:00|1951.9|1950.7|1952.9|1951.7|1953.4|1952.2|1951.4|1950.2|86
1661937600000|2022-08-31 09:20:00|1952.4|1951.2|1953.9|1952.7|1953.9|1952.7|1952.4|1951.2|100
1661937900000|2022-08-31 09:25:00|1953.6|1952.4|1951.9|1950.7|1953.9|1952.7|1951.6|1950.4|54
1661938200000|2022-08-31 09:30:00|1952.4|1951.2|1952.6|1951.4|1953.4|1952.2|1951.9|1950.7|68
1661938500000|2022-08-31 09:35:00|1952.4|1951.2|1951.9|1950.7|1953.9|1952.7|1951.4|1950.2|56
1661938800000|2022-08-31 09:40:00|1952.1|1950.9|1953.4|1952.2|1953.4|1952.2|1951.9|1950.7|97
1661939100000|2022-08-31 09:45:00|1953.1|1951.9|1951.9|1950.7|1953.4|1952.2|1951.4|1950.2|29
1661939400000|2022-08-31 09:50:00|1952.1|1950.9|1952.4|1951.2|1952.9|1951.7|1950.9|1949.7|311
1661939700000|2022-08-31 09:55:00|1952.1|1950.9|1951.9|1950.7|1952.1|1950.9|1951.4|1950.2|79
1661940000000|2022-08-31 10:00:00|1952.4|1951.2|1952.4|1951.2|1952.4|1951.2|1950.9|1949.7|127
1661940300000|2022-08-31 10:05:00|1952.6|1951.4|1951.4|1950.2|1952.9|1951.7|1951.4|1950.2|36
1661940600000|2022-08-31 10:10:00|1951.6|1950.4|1952.4|1951.2|1952.4|1951.2|1950.9|1949.7|360
1661940900000|2022-08-31 10:15:00|1951.9|1950.7|1952.4|1951.2|1952.9|1951.7|1951.9|1950.7|237
1661941200000|2022-08-31 10:20:00|1952.1|1950.9|1953.9|1952.7|1953.9|1952.7|1952.1|1950.9|86
1661941500000|2022-08-31 10:25:00|1953.4|1952.2|1953.4|1952.2|1953.9|1952.7|1952.9|1951.7|124
1661941800000|2022-08-31 10:30:00|1952.9|1951.7|1952.4|1951.2|1953.4|1952.2|1952.4|1951.2|109
1661942100000|2022-08-31 10:35:00|1952.9|1951.7|1953.9|1952.7|1953.9|1952.7|1952.4|1951.2|56
1661942400000|2022-08-31 10:40:00|1953.6|1952.4|1953.9|1952.7|1953.9|1952.7|1953.4|1952.2|101
1661942700000|2022-08-31 10:45:00|1954.4|1953.2|1954.4|1953.2|1954.9|1953.7|1953.4|1952.2|211
1661943000000|2022-08-31 10:50:00|1954.9|1953.7|1956.1|1954.9|1956.1|1954.9|1954.4|1953.2|133
1661943300000|2022-08-31 10:55:00|1956.4|1955.2|1953.9|1952.7|1956.4|1955.2|1953.9|1952.7|107
1661943600000|2022-08-31 11:00:00|1953.4|1952.2|1954.9|1953.7|1954.9|1953.7|1953.1|1951.9|148
1661943900000|2022-08-31 11:05:00|1954.6|1953.4|1953.4|1952.2|1954.9|1953.7|1953.4|1952.2|47
1661944200000|2022-08-31 11:10:00|1952.9|1951.7|1952.9|1951.7|1953.9|1952.7|1952.9|1951.7|59
1661944500000|2022-08-31 11:15:00|1953.1|1951.9|1955.4|1954.2|1955.9|1954.7|1952.9|1951.7|57
1661944800000|2022-08-31 11:20:00|1955.6|1954.4|1954.9|1953.7|1955.9|1954.7|1954.9|1953.7|132
1661945100000|2022-08-31 11:25:00|1955.4|1954.2|1953.4|1952.2|1955.4|1954.2|1953.4|1952.2|142
1661945400000|2022-08-31 11:30:00|1953.6|1952.4|1951.9|1950.7|1953.9|1952.7|1951.9|1950.7|259
1661945700000|2022-08-31 11:35:00|1952.1|1950.9|1951.4|1950.2|1952.4|1951.2|1951.4|1950.2|148
1661946000000|2022-08-31 11:40:00|1951.9|1950.7|1951.9|1950.7|1952.1|1950.9|1951.4|1950.2|156
1661946300000|2022-08-31 11:45:00|1951.4|1950.2|1950.9|1949.7|1951.4|1950.2|1950.9|1949.7|113
1661946600000|2022-08-31 11:50:00|1950.4|1949.2|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|161
1661946900000|2022-08-31 11:55:00|1951.4|1950.2|1951.4|1950.2|1951.4|1950.2|1950.9|1949.7|158
1661947200000|2022-08-31 12:00:00|1950.9|1949.7|1952.4|1951.2|1952.4|1951.2|1950.4|1949.2|237
1661947500000|2022-08-31 12:05:00|1951.9|1950.7|1951.9|1950.7|1952.6|1951.4|1951.6|1950.4|197
1661947800000|2022-08-31 12:10:00|1952.1|1950.9|1951.4|1950.2|1952.4|1951.2|1951.4|1950.2|146
1661948100000|2022-08-31 12:15:00|1951.9|1950.7|1953.1|1951.9|1953.4|1952.2|1951.4|1950.2|124
1661948400000|2022-08-31 12:20:00|1953.4|1952.2|1952.9|1951.7|1953.4|1952.2|1952.4|1951.2|43
1661948700000|2022-08-31 12:25:00|1952.4|1951.2|1953.9|1952.7|1953.9|1952.7|1951.9|1950.7|149
1661949000000|2022-08-31 12:30:00|1953.4|1952.2|1951.4|1950.2|1953.4|1952.2|1951.4|1950.2|67
1661949300000|2022-08-31 12:35:00|1951.6|1950.4|1953.4|1952.2|1953.6|1952.4|1951.4|1950.2|95
1661949600000|2022-08-31 12:40:00|1952.9|1951.7|1952.9|1951.7|1953.6|1952.4|1951.9|1950.7|74
1661949900000|2022-08-31 12:45:00|1952.6|1951.4|1954.9|1953.7|1954.9|1953.7|1952.4|1951.2|83
1661950200000|2022-08-31 12:50:00|1954.4|1953.2|1954.9|1953.7|1955.1|1953.9|1953.9|1952.7|77
1661950500000|2022-08-31 12:55:00|1955.4|1954.2|1954.9|1953.7|1955.4|1954.2|1954.4|1953.2|25
1661950800000|2022-08-31 13:00:00|1955.1|1953.9|1955.4|1954.2|1955.4|1954.2|1954.4|1953.2|36
1661951100000|2022-08-31 13:05:00|1955.1|1953.9|1955.4|1954.2|1955.9|1954.7|1954.9|1953.7|80
1661951400000|2022-08-31 13:10:00|1955.6|1954.4|1955.9|1954.7|1957.4|1956.2|1955.6|1954.4|293
1661951700000|2022-08-31 13:15:00|1956.1|1954.9|1956.9|1955.7|1956.9|1955.7|1954.9|1953.7|70
1661952000000|2022-08-31 13:20:00|1956.4|1955.2|1956.4|1955.2|1957.4|1956.2|1956.4|1955.2|214
1661952300000|2022-08-31 13:25:00|1955.9|1954.7|1955.9|1954.7|1956.4|1955.2|1955.9|1954.7|93
1661952600000|2022-08-31 13:30:00|1955.4|1954.2|1955.9|1954.7|1956.9|1955.7|1955.4|1954.2|893
1661952900000|2022-08-31 13:35:00|1955.4|1954.2|1956.9|1955.7|1956.9|1955.7|1955.1|1953.9|322
1661953200000|2022-08-31 13:40:00|1957.1|1955.9|1959.4|1958.2|1959.4|1958.2|1956.4|1955.2|435
1661953500000|2022-08-31 13:45:00|1959.1|1957.9|1960.4|1959.2|1961.4|1960.2|1958.4|1957.2|473
1661953800000|2022-08-31 13:50:00|1959.9|1958.7|1960.4|1959.2|1961.9|1960.7|1959.9|1958.7|231
1661954100000|2022-08-31 13:55:00|1960.6|1959.4|1957.9|1956.7|1960.9|1959.7|1957.9|1956.7|219
1661954400000|2022-08-31 14:00:00|1957.4|1956.2|1956.4|1955.2|1958.4|1957.2|1956.4|1955.2|298
1661954700000|2022-08-31 14:05:00|1956.9|1955.7|1956.4|1955.2|1958.4|1957.2|1956.4|1955.2|292
1661955000000|2022-08-31 14:10:00|1956.9|1955.7|1957.1|1955.9|1958.9|1957.7|1956.4|1955.2|179
1661955300000|2022-08-31 14:15:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1955.4|1954.2|351
1661955600000|2022-08-31 14:20:00|1957.6|1956.4|1956.4|1955.2|1958.4|1957.2|1955.4|1954.2|222
1661955900000|2022-08-31 14:25:00|1956.1|1954.9|1954.4|1953.2|1957.4|1956.2|1954.4|1953.2|273
1661956200000|2022-08-31 14:30:00|1954.6|1953.4|1955.4|1954.2|1955.9|1954.7|1953.9|1952.7|243
1661956500000|2022-08-31 14:35:00|1955.6|1954.4|1954.4|1953.2|1956.9|1955.7|1953.9|1952.7|162
1661956800000|2022-08-31 14:40:00|1953.9|1952.7|1957.4|1956.2|1957.4|1956.2|1953.9|1952.7|189
1661957100000|2022-08-31 14:45:00|1957.9|1956.7|1957.4|1956.2|1957.9|1956.7|1955.9|1954.7|211
1661957400000|2022-08-31 14:50:00|1956.9|1955.7|1955.4|1954.2|1957.9|1956.7|1954.9|1953.7|167
1661957700000|2022-08-31 14:55:00|1955.1|1953.9|1954.1|1952.9|1955.9|1954.7|1953.9|1952.7|156
1661958000000|2022-08-31 15:00:00|1953.9|1952.7|1952.9|1951.7|1954.4|1953.2|1952.4|1951.2|392
1661958300000|2022-08-31 15:05:00|1952.4|1951.2|1951.9|1950.7|1952.9|1951.7|1951.4|1950.2|225
1661958600000|2022-08-31 15:10:00|1952.1|1950.9|1952.4|1951.2|1952.9|1951.7|1951.4|1950.2|185
1661958900000|2022-08-31 15:15:00|1952.6|1951.4|1952.9|1951.7|1953.4|1952.2|1951.4|1950.2|138
1661959200000|2022-08-31 15:20:00|1953.1|1951.9|1953.4|1952.2|1953.9|1952.7|1952.4|1951.2|75
1661959500000|2022-08-31 15:25:00|1952.9|1951.7|1952.4|1951.2|1953.9|1952.7|1951.9|1950.7|295
1661959800000|2022-08-31 15:30:00|1952.1|1950.9|1951.9|1950.7|1953.4|1952.2|1951.9|1950.7|354
1661960100000|2022-08-31 15:35:00|1951.4|1950.2|1952.9|1951.7|1953.9|1952.7|1951.4|1950.2|234
1661960400000|2022-08-31 15:40:00|1952.6|1951.4|1953.1|1951.9|1953.4|1952.2|1952.4|1951.2|110
1661960700000|2022-08-31 15:45:00|1953.4|1952.2|1952.4|1951.2|1953.4|1952.2|1951.9|1950.7|124
1661961000000|2022-08-31 15:50:00|1952.9|1951.7|1952.9|1951.7|1953.4|1952.2|1952.4|1951.2|43
1661961300000|2022-08-31 15:55:00|1953.1|1951.9|1954.4|1953.2|1955.1|1953.9|1952.9|1951.7|52
1661961600000|2022-08-31 16:00:00|1954.6|1953.4|1953.9|1952.7|1954.9|1953.7|1953.4|1952.2|61
1661961900000|2022-08-31 16:05:00|1953.6|1952.4|1952.9|1951.7|1953.9|1952.7|1952.4|1951.2|36
1661962200000|2022-08-31 16:10:00|1953.1|1951.9|1952.4|1951.2|1953.4|1952.2|1952.4|1951.2|26
1661962500000|2022-08-31 16:15:00|1952.6|1951.4|1952.9|1951.7|1953.9|1952.7|1952.4|1951.2|28
1661962800000|2022-08-31 16:20:00|1952.6|1951.4|1951.9|1950.7|1952.9|1951.7|1951.4|1950.2|71
1661963100000|2022-08-31 16:25:00|1952.1|1950.9|1951.9|1950.7|1952.4|1951.2|1951.4|1950.2|21
1661963400000|2022-08-31 16:30:00|1951.6|1950.4|1952.4|1951.2|1952.4|1951.2|1951.6|1950.4|125
1661963700000|2022-08-31 16:35:00|1952.1|1950.9|1951.4|1950.2|1952.4|1951.2|1951.4|1950.2|14
1661964000000|2022-08-31 16:40:00|1951.1|1949.9|1950.9|1949.7|1951.4|1950.2|1949.9|1948.7|224
1661964300000|2022-08-31 16:45:00|1950.4|1949.2|1951.4|1950.2|1951.4|1950.2|1950.4|1949.2|80
1661964600000|2022-08-31 16:50:00|1951.1|1949.9|1950.4|1949.2|1951.4|1950.2|1950.4|1949.2|87
1661964900000|2022-08-31 16:55:00|1950.6|1949.4|1950.4|1949.2|1950.9|1949.7|1949.9|1948.7|83
1661965200000|2022-08-31 17:00:00|1950.1|1948.9|1951.9|1950.7|1951.9|1950.7|1950.1|1948.9|309
1661965500000|2022-08-31 17:05:00|1951.6|1950.4|1952.9|1951.7|1952.9|1951.7|1951.4|1950.2|219
1661965800000|2022-08-31 17:10:00|1953.4|1952.2|1953.4|1952.2|1953.9|1952.7|1952.9|1951.7|121
1661966100000|2022-08-31 17:15:00|1952.9|1951.7|1951.4|1950.2|1953.4|1952.2|1950.9|1949.7|249
1661966400000|2022-08-31 17:20:00|1951.9|1950.7|1950.4|1949.2|1951.9|1950.7|1950.4|1949.2|161
1661966700000|2022-08-31 17:25:00|1949.9|1948.7|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|112
1661967000000|2022-08-31 17:30:00|1949.4|1948.2|1949.9|1948.7|1950.1|1948.9|1948.9|1947.7|111
1661967300000|2022-08-31 17:35:00|1949.4|1948.2|1948.4|1947.2|1949.9|1948.7|1948.4|1947.2|62
1661967600000|2022-08-31 17:40:00|1948.6|1947.4|1948.4|1947.2|1948.6|1947.4|1947.9|1946.7|61
1661967900000|2022-08-31 17:45:00|1948.1|1946.9|1947.4|1946.2|1948.4|1947.2|1947.4|1946.2|209
1661968200000|2022-08-31 17:50:00|1947.6|1946.4|1948.9|1947.7|1948.9|1947.7|1947.4|1946.2|96
1661968500000|2022-08-31 17:55:00|1948.4|1947.2|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|95
1661968800000|2022-08-31 18:00:00|1948.4|1947.2|1948.4|1947.2|1949.4|1948.2|1948.4|1947.2|28
1661969100000|2022-08-31 18:05:00|1948.9|1947.7|1949.9|1948.7|1949.9|1948.7|1947.9|1946.7|65
1661969400000|2022-08-31 18:10:00|1949.4|1948.2|1949.9|1948.7|1949.9|1948.7|1949.4|1948.2|22
1661969700000|2022-08-31 18:15:00|1950.4|1949.2|1949.4|1948.2|1950.4|1949.2|1949.4|1948.2|49
1661970000000|2022-08-31 18:20:00|1949.9|1948.7|1949.4|1948.2|1949.9|1948.7|1948.9|1947.7|26
1661970300000|2022-08-31 18:25:00|1949.6|1948.4|1949.9|1948.7|1950.4|1949.2|1949.4|1948.2|58
1661970600000|2022-08-31 18:30:00|1949.4|1948.2|1947.9|1946.7|1949.9|1948.7|1947.4|1946.2|63
1661970900000|2022-08-31 18:35:00|1947.6|1946.4|1946.9|1945.7|1947.9|1946.7|1946.9|1945.7|25
1661971200000|2022-08-31 18:40:00|1947.4|1946.2|1946.4|1945.2|1947.4|1946.2|1946.4|1945.2|40
1661971500000|2022-08-31 18:45:00|1946.1|1944.9|1946.4|1945.2|1947.4|1946.2|1945.9|1944.7|60
1661971800000|2022-08-31 18:50:00|1946.6|1945.4|1946.9|1945.7|1947.4|1946.2|1946.4|1945.2|72
1661972100000|2022-08-31 18:55:00|1946.6|1945.4|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|97
1661972400000|2022-08-31 19:00:00|1947.4|1946.2|1947.9|1946.7|1948.4|1947.2|1946.4|1945.2|127
1661972700000|2022-08-31 19:05:00|1947.6|1946.4|1949.4|1948.2|1949.4|1948.2|1947.4|1946.2|136
1661973000000|2022-08-31 19:10:00|1948.9|1947.7|1950.4|1949.2|1950.4|1949.2|1948.9|1947.7|216
1661973300000|2022-08-31 19:15:00|1950.6|1949.4|1950.4|1949.2|1951.9|1950.7|1950.4|1949.2|163
1661973600000|2022-08-31 19:20:00|1950.1|1948.9|1948.9|1947.7|1950.4|1949.2|1948.9|1947.7|42
1661973900000|2022-08-31 19:25:00|1949.1|1947.9|1948.9|1947.7|1949.4|1948.2|1948.4|1947.2|70
1661974200000|2022-08-31 19:30:00|1948.6|1947.4|1947.4|1946.2|1949.4|1948.2|1947.4|1946.2|269
1661974500000|2022-08-31 19:35:00|1947.1|1945.9|1948.4|1947.2|1948.4|1947.2|1946.9|1945.7|188
1661974800000|2022-08-31 19:40:00|1947.9|1946.7|1949.4|1948.2|1949.9|1948.7|1947.4|1946.2|112
1661975100000|2022-08-31 19:45:00|1948.9|1947.7|1948.6|1947.4|1950.1|1948.9|1948.4|1947.2|411
1661975400000|2022-08-31 19:50:00|1948.4|1947.2|1947.4|1946.2|1948.9|1947.7|1946.9|1945.7|256
1661975700000|2022-08-31 19:55:00|1947.6|1946.4|1946.4|1945.2|1947.9|1946.7|1946.4|1945.2|279
1661976000000|2022-08-31 20:00:00|1946.9|1945.7|1946.4|1945.2|1946.9|1945.7|1945.9|1944.7|74
1661976300000|2022-08-31 20:05:00|1946.9|1945.7|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|15
1661976600000|2022-08-31 20:10:00|1946.6|1945.4|1946.6|1945.4|1946.6|1945.4|1946.4|1945.2|4
1661976900000|2022-08-31 20:15:00|1946.4|1945.2|1946.4|1945.2|1946.4|1945.2|1946.4|1945.2|2
1661977200000|2022-08-31 20:20:00|1946.6|1945.4|1946.4|1945.2|1946.6|1945.4|1946.4|1945.2|9
1661977500000|2022-08-31 20:25:00|1946.9|1945.7|1946.4|1945.2|1946.9|1945.7|1946.4|1945.2|53
1661977800000|2022-08-31 20:30:00|1946.6|1945.4|1946.9|1945.7|1946.9|1945.7|1946.4|1945.2|7
1661978400000|2022-08-31 20:40:00|||||||||9
1661978700000|2022-08-31 20:45:00|1946.6|1945.4|1946.4|1945.2|1946.6|1945.4|1946.4|1945.2|3
1661979000000|2022-08-31 20:50:00|1945.9|1944.7|1947.3|1945.3|1947.3|1945.3|1945.9|1944.7|20
1661979300000|2022-08-31 20:55:00|1947.1|1945.1|1946.6|1944.6|1947.1|1945.1|1946.6|1944.6|0
1661979600000|2022-08-31 21:00:00|1946.5|1944.5|1946.7|1944.7|1946.8|1944.8|1946.5|1944.5|4
1661979900000|2022-08-31 21:05:00|1946.5|1944.5|1946.8|1944.8|1946.8|1944.8|1946.5|1944.5|0
1661980200000|2022-08-31 21:10:00|1946.9|1944.9|1946.5|1944.5|1946.9|1944.9|1946.5|1944.5|0
1661980500000|2022-08-31 21:15:00|1946.4|1944.4|1946.3|1944.3|1946.6|1944.6|1946.3|1944.3|0
1661980800000|2022-08-31 21:20:00|1946.2|1944.2|1945.9|1943.9|1946.3|1944.3|1945.9|1943.9|0
1661981100000|2022-08-31 21:25:00|1946|1944|1946.1|1944.1|1946.1|1944.1|1946|1944|0
1661981400000|2022-08-31 21:30:00|1946.2|1944.2|1946.1|1944.1|1946.3|1944.3|1946.1|1944.1|0
1661981700000|2022-08-31 21:35:00|1946|1944|1945.6|1943.6|1946|1944|1945.6|1943.6|0
1661982000000|2022-08-31 21:40:00|1945.8|1943.8|1945.7|1943.7|1945.8|1943.8|1945.7|1943.7|0
1661982300000|2022-08-31 21:45:00|1945.8|1943.8|1945.5|1943.5|1945.8|1943.8|1945.5|1943.5|0
1661982600000|2022-08-31 21:50:00|1945.6|1943.6|1945.5|1943.5|1945.6|1943.6|1945.5|1943.5|0
1661982900000|2022-08-31 21:55:00|1945.6|1943.6|1945.8|1943.8|1945.8|1943.8|1945.5|1943.5|0
1661983200000|2022-08-31 22:00:00|1945.5|1943.5|1945.7|1943.7|1946.8|1944.8|1944.8|1942.8|0
1661983500000|2022-08-31 22:05:00|1945.8|1943.8|1945.8|1943.8|1946|1944|1945.5|1943.5|0
1661983800000|2022-08-31 22:10:00|1945.6|1943.6|1944.2|1942.2|1945.6|1943.6|1944.2|1942.2|0
1661984100000|2022-08-31 22:15:00|1944.4|1942.4|1943.6|1941.6|1944.6|1942.6|1943.6|1941.6|0
1661984400000|2022-08-31 22:20:00|1943.7|1941.7|1941.6|1939.6|1944.2|1942.2|1941.6|1939.6|0
1661984700000|2022-08-31 22:25:00|1941.8|1939.8|1941.6|1939.6|1942|1940|1940.8|1938.8|0
1661985000000|2022-08-31 22:30:00|1941.8|1939.8|1939.3|1937.3|1941.9|1939.9|1938.9|1936.9|0
1661985300000|2022-08-31 22:35:00|1939.4|1937.4|1939.2|1937.2|1939.8|1937.8|1939.1|1937.1|0
1661985600000|2022-08-31 22:40:00|1939.4|1937.4|1939.6|1937.6|1940|1938|1939.2|1937.2|0
1661985900000|2022-08-31 22:45:00|1939.5|1937.5|1940.1|1938.1|1940.1|1938.1|1939.5|1937.5|0
1661986200000|2022-08-31 22:50:00|1940|1938|1940.8|1938.8|1941.1|1939.1|1940|1938|0
1661986500000|2022-08-31 22:55:00|1940.7|1938.7|1940.6|1938.6|1940.8|1938.8|1940.1|1938.1|0
1661986800000|2022-08-31 23:00:00|1940.5|1938.5|1938.6|1936.6|1940.5|1938.5|1938.1|1936.1|0
1661987100000|2022-08-31 23:05:00|1938.5|1936.5|1939.8|1937.8|1940.1|1938.1|1937.8|1935.8|0
1661987400000|2022-08-31 23:10:00|1940|1938|1939.7|1937.7|1940.2|1938.2|1939.6|1937.6|0
1661987700000|2022-08-31 23:15:00|1939.6|1937.6|1937.6|1935.6|1939.6|1937.6|1937.6|1935.6|0
1661988000000|2022-08-31 23:20:00|1937.7|1935.7|1938.2|1936.2|1939|1937|1937.7|1935.7|0
1661988300000|2022-08-31 23:25:00|1938.1|1936.1|1937.6|1935.6|1938.2|1936.2|1936.8|1934.8|0
1661988600000|2022-08-31 23:30:00|1937.7|1935.7|1936.9|1934.9|1937.8|1935.8|1935.7|1933.7|0
1661988900000|2022-08-31 23:35:00|1937.1|1935.1|1938|1936|1938.7|1936.7|1936.7|1934.7|0
1661989200000|2022-08-31 23:40:00|1937.9|1935.9|1939.1|1937.1|1939.1|1937.1|1937.9|1935.9|0
1661989500000|2022-08-31 23:45:00|1939|1937|1939.4|1938.2|1941.9|1940.7|1939|1937|1787
1661989800000|2022-08-31 23:50:00|1939.9|1938.7|1940.4|1939.2|1941.4|1940.2|1939.4|1938.2|871
1661990100000|2022-08-31 23:55:00|1939.9|1938.7|1942.4|1941.2|1942.4|1941.2|1939.9|1938.7|640
1661990400000|2022-09-01 00:00:00|1942.2|1941.4|1948.7|1947.9|1949.2|1948.4|1942.2|1941.4|3419
1661990700000|2022-09-01 00:05:00|1949.2|1948.4|1950.2|1949.4|1950.2|1949.4|1948.7|1947.9|1040
1661991000000|2022-09-01 00:10:00|1949.7|1948.9|1948.2|1947.4|1950.7|1949.9|1948.2|1947.4|1187
1661991300000|2022-09-01 00:15:00|1947.7|1946.9|1944.7|1943.9|1947.7|1946.9|1944.7|1943.9|1663
1661991600000|2022-09-01 00:20:00|1945.2|1944.4|1943.7|1942.9|1946.2|1945.4|1943.2|1942.4|1487
1661991900000|2022-09-01 00:25:00|1943.2|1942.4|1943.7|1942.9|1945.2|1944.4|1943.2|1942.4|708
1661992200000|2022-09-01 00:30:00|1943.2|1942.4|1940.2|1939.4|1943.2|1942.4|1940.2|1939.4|1250
1661992500000|2022-09-01 00:35:00|1940.7|1939.9|1940.2|1939.4|1941.2|1940.4|1939.7|1938.9|789
1661992800000|2022-09-01 00:40:00|1939.9|1939.1|1935.7|1934.9|1940.2|1939.4|1935.7|1934.9|1499
1661993100000|2022-09-01 00:45:00|1935.2|1934.4|1936.7|1935.9|1936.7|1935.9|1934.7|1933.9|1839
1661993400000|2022-09-01 00:50:00|1937.2|1936.4|1937.2|1936.4|1938.2|1937.4|1936.7|1935.9|1078
1661993700000|2022-09-01 00:55:00|1937.7|1936.9|1936.7|1935.9|1937.7|1936.9|1936.2|1935.4|506
1661994000000|2022-09-01 01:00:00|1937.2|1936.4|1938.2|1937.4|1938.2|1937.4|1935.7|1934.9|1165
1661994300000|2022-09-01 01:05:00|1937.7|1936.9|1939.2|1938.4|1939.2|1938.4|1937.7|1936.9|548
1661994600000|2022-09-01 01:10:00|1938.7|1937.9|1937.7|1936.9|1939.2|1938.4|1937.7|1936.9|400
1661994900000|2022-09-01 01:15:00|1937.2|1936.4|1938.7|1937.9|1938.7|1937.9|1936.7|1935.9|445
1661995200000|2022-09-01 01:20:00|1938.4|1937.6|1936.9|1936.1|1938.4|1937.6|1936.7|1935.9|401
1661995500000|2022-09-01 01:25:00|1936.7|1935.9|1937.2|1936.4|1937.7|1936.9|1936.7|1935.9|318
1661995800000|2022-09-01 01:30:00|1937.7|1936.9|1936.7|1935.9|1938.7|1937.9|1936.2|1935.4|983
1661996100000|2022-09-01 01:35:00|1936.2|1935.4|1936.2|1935.4|1936.7|1935.9|1935.2|1934.4|518
1661996400000|2022-09-01 01:40:00|1935.7|1934.9|1938.2|1937.4|1938.2|1937.4|1935.7|1934.9|376
1661996700000|2022-09-01 01:45:00|1937.7|1936.9|1938.2|1937.4|1939.2|1938.4|1937.7|1936.9|527
1661997000000|2022-09-01 01:50:00|1938.4|1937.6|1936.7|1935.9|1938.7|1937.9|1936.2|1935.4|760
1661997300000|2022-09-01 01:55:00|1937.2|1936.4|1937.7|1936.9|1938.2|1937.4|1936.7|1935.9|384
1661997600000|2022-09-01 02:00:00|1938.2|1937.4|1938.2|1937.4|1938.7|1937.9|1937.7|1936.9|445
1661997900000|2022-09-01 02:05:00|1938.7|1937.9|1938.2|1937.4|1938.7|1937.9|1938.2|1937.4|274
1661998200000|2022-09-01 02:10:00|1937.7|1936.9|1938.7|1937.9|1939.2|1938.4|1937.7|1936.9|372
1661998500000|2022-09-01 02:15:00|1939.2|1938.4|1938.2|1937.4|1939.2|1938.4|1938.2|1937.4|256
1661998800000|2022-09-01 02:20:00|1938.7|1937.9|1938.7|1937.9|1938.7|1937.9|1938.2|1937.4|332
1661999100000|2022-09-01 02:25:00|1939.2|1938.4|1939.2|1938.4|1939.2|1938.4|1938.7|1937.9|395
1661999400000|2022-09-01 02:30:00|1938.7|1937.9|1938.2|1937.4|1939.2|1938.4|1938.2|1937.4|435
1661999700000|2022-09-01 02:35:00|1938.7|1937.9|1938.7|1937.9|1939.2|1938.4|1938.7|1937.9|343
1662000000000|2022-09-01 02:40:00|1939.2|1938.4|1938.7|1937.9|1939.2|1938.4|1938.2|1937.4|185
1662000300000|2022-09-01 02:45:00|1939.2|1938.4|1938.7|1937.9|1939.2|1938.4|1938.7|1937.9|140
1662000600000|2022-09-01 02:50:00|1939.2|1938.4|1939.2|1938.4|1939.7|1938.9|1939.2|1938.4|212
1662000900000|2022-09-01 02:55:00|1939.7|1938.9|1939.7|1938.9|1939.7|1938.9|1939.2|1938.4|157
1662001200000|2022-09-01 03:00:00|1940.2|1939.4|1939.2|1938.4|1940.2|1939.4|1939.2|1938.4|152
1662001500000|2022-09-01 03:05:00|1939.7|1938.9|1939.7|1938.9|1939.7|1938.9|1939.2|1938.4|278
1662001800000|2022-09-01 03:10:00|1939.2|1938.4|1939.2|1938.4|1939.2|1938.4|1939.2|1938.4|55
1662002100000|2022-09-01 03:15:00|1939.7|1938.9|1940.7|1939.9|1940.7|1939.9|1939.2|1938.4|364
1662002400000|2022-09-01 03:20:00|1940.4|1939.6|1940.7|1939.9|1940.7|1939.9|1940.2|1939.4|152
1662002700000|2022-09-01 03:25:00|1940.2|1939.4|1940.2|1939.4|1940.2|1939.4|1939.7|1938.9|137
1662003000000|2022-09-01 03:30:00|1940.7|1939.9|1940.7|1939.9|1941.2|1940.4|1940.2|1939.4|690
1662003300000|2022-09-01 03:35:00|1940.2|1939.4|1939.2|1938.4|1940.7|1939.9|1939.2|1938.4|373
1662003600000|2022-09-01 03:40:00|1938.7|1937.9|1937.2|1936.4|1938.7|1937.9|1937.2|1936.4|715
1662003900000|2022-09-01 03:45:00|1937.7|1936.9|1936.2|1935.4|1937.7|1936.9|1936.2|1935.4|887
1662004200000|2022-09-01 03:50:00|1936.7|1935.9|1937.2|1936.4|1937.2|1936.4|1936.7|1935.9|385
1662004500000|2022-09-01 03:55:00|1936.7|1935.9|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|681
1662004800000|2022-09-01 04:00:00|1937.2|1936.4|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|456
1662005100000|2022-09-01 04:05:00|1936.2|1935.4|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|595
1662005400000|2022-09-01 04:10:00|1936.2|1935.4|1936.2|1935.4|1936.7|1935.9|1935.7|1934.9|781
1662005700000|2022-09-01 04:15:00|1936.7|1935.9|1936.2|1935.4|1936.7|1935.9|1936.2|1935.4|279
1662006000000|2022-09-01 04:20:00|1935.7|1934.9|1935.7|1934.9|1935.7|1934.9|1934.9|1934.1|379
1662006300000|2022-09-01 04:25:00|1936.2|1935.4|1936.2|1935.4|1936.2|1935.4|1936.2|1935.4|231
1662006600000|2022-09-01 04:30:00|1935.7|1934.9|1936.2|1935.4|1936.2|1935.4|1935.7|1934.9|359
1662006900000|2022-09-01 04:35:00|1936.7|1935.9|1937.7|1936.9|1937.7|1936.9|1936.7|1935.9|441
1662007200000|2022-09-01 04:40:00|1937.2|1936.4|1936.7|1935.9|1937.2|1936.4|1936.2|1935.4|519
1662007500000|2022-09-01 04:45:00|1937.2|1936.4|1937.7|1936.9|1937.7|1936.9|1936.7|1935.9|405
1662007800000|2022-09-01 04:50:00|1937.2|1936.4|1937.7|1936.9|1937.7|1936.9|1937.2|1936.4|321
1662008100000|2022-09-01 04:55:00|1938.2|1937.4|1938.2|1937.4|1938.2|1937.4|1937.7|1936.9|322
1662008400000|2022-09-01 05:00:00|1937.7|1936.9|1936.7|1935.9|1937.7|1936.9|1936.7|1935.9|684
1662008700000|2022-09-01 05:05:00|1937.2|1936.4|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|278
1662009000000|2022-09-01 05:10:00|1937.2|1936.4|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|342
1662009300000|2022-09-01 05:15:00|1937.2|1936.4|1937.7|1936.9|1937.7|1936.9|1937.2|1936.4|456
1662009600000|2022-09-01 05:20:00|1937.2|1936.4|1937.2|1936.4|1937.2|1936.4|1936.7|1935.9|430
1662009900000|2022-09-01 05:25:00|1937.7|1936.9|1937.7|1936.9|1938.2|1937.4|1937.2|1936.4|573
1662010200000|2022-09-01 05:30:00|1937.2|1936.4|1937.2|1936.4|1937.7|1936.9|1936.7|1935.9|747
1662010500000|2022-09-01 05:35:00|1937.7|1936.9|1936.7|1935.9|1937.7|1936.9|1936.7|1935.9|681
1662010800000|2022-09-01 05:40:00|1937.2|1936.4|1937.7|1936.9|1938.2|1937.4|1937.2|1936.4|802
1662011100000|2022-09-01 05:45:00|1937.2|1936.4|1936.7|1935.9|1937.2|1936.4|1936.7|1935.9|657
1662011400000|2022-09-01 05:50:00|1936.4|1935.6|1936.7|1935.9|1936.7|1935.9|1936.2|1935.4|836
1662011700000|2022-09-01 05:55:00|1936.2|1935.4|1935.7|1934.9|1936.2|1935.4|1935.2|1934.4|2178
1662012000000|2022-09-01 06:00:00|1936.2|1935.4|1934.7|1933.9|1936.2|1935.4|1934.7|1933.9|2344
1662012300000|2022-09-01 06:05:00|1934.2|1933.4|1933.9|1931.9|1934.2|1933.4|1933.2|1931.5|1223
1662012600000|2022-09-01 06:10:00|1934.1|1932.1|1935.2|1933.2|1935.2|1933.2|1932.7|1930.7|11
1662012900000|2022-09-01 06:15:00|1935|1933|1933.8|1931.8|1935.2|1933.2|1933.8|1931.8|489
1662013200000|2022-09-01 06:20:00|1934|1932|1934.1|1932.1|1935.1|1933.1|1934|1932|0
1662013500000|2022-09-01 06:25:00|1933.9|1931.9|1934.6|1932.6|1934.9|1932.9|1933.1|1931.1|0
1662013800000|2022-09-01 06:30:00|1934.5|1932.5|1935|1933|1935|1933|1934.3|1932.3|0
1662014100000|2022-09-01 06:35:00|1935.3|1933.3|1935.4|1933.4|1935.4|1933.4|1934.7|1932.7|0
1662014400000|2022-09-01 06:40:00|1935.6|1933.6|1936.3|1934.3|1936.8|1934.8|1935.4|1933.4|0
1662014700000|2022-09-01 06:45:00|1936.1|1934.1|1936.2|1934.2|1937.1|1935.1|1935.8|1933.8|0
1662015000000|2022-09-01 06:50:00|1936.3|1934.3|1936.1|1934.1|1936.3|1934.3|1935.6|1933.6|0
1662015300000|2022-09-01 06:55:00|1936.3|1934.3|1936.1|1934.1|1937|1935|1935.8|1933.8|0
1662015600000|2022-09-01 07:00:00|1935.9|1933.9|1936.5|1934.5|1937|1935|1934.6|1932.6|0
1662015900000|2022-09-01 07:05:00|1936.7|1934.7|1936.2|1934.2|1937.1|1935.1|1934.8|1932.8|0
1662016200000|2022-09-01 07:10:00|1936|1934|1938.1|1936.1|1938.1|1936.1|1935.5|1933.5|0
1662016500000|2022-09-01 07:15:00|1937.8|1935.8|1936|1934|1939|1937|1935.9|1933.9|0
1662016800000|2022-09-01 07:20:00|1935.8|1933.8|1936.1|1934.1|1937.6|1935.6|1935.7|1933.7|0
1662017100000|2022-09-01 07:25:00|1936.3|1934.3|1934.6|1932.6|1937|1935|1934.6|1932.6|0
1662017400000|2022-09-01 07:30:00|1934.9|1932.9|1931.4|1930.2|1934.9|1932.9|1931.1|1929.9|1048
1662017700000|2022-09-01 07:35:00|1931.9|1930.7|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|354
1662018000000|2022-09-01 07:40:00|1931.6|1930.4|1930.9|1929.7|1931.9|1930.7|1930.6|1929.4|246
1662018300000|2022-09-01 07:45:00|1931.4|1930.2|1932.9|1931.7|1933.1|1931.9|1931.4|1930.2|110
1662018600000|2022-09-01 07:50:00|1932.4|1931.2|1932.4|1931.2|1933.4|1932.2|1931.9|1930.7|153
1662018900000|2022-09-01 07:55:00|1932.1|1930.9|1932.9|1931.7|1932.9|1931.7|1932.1|1930.9|125
1662019200000|2022-09-01 08:00:00|1933.4|1932.2|1933.9|1932.7|1934.4|1933.2|1932.6|1931.4|224
1662019500000|2022-09-01 08:05:00|1934.1|1932.9|1932.4|1931.2|1934.9|1933.7|1932.4|1931.2|233
1662019800000|2022-09-01 08:10:00|1931.9|1930.7|1933.9|1932.7|1933.9|1932.7|1931.9|1930.7|237
1662020100000|2022-09-01 08:15:00|1933.4|1932.2|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|87
1662020400000|2022-09-01 08:20:00|1933.1|1931.9|1932.4|1931.2|1933.4|1932.2|1932.4|1931.2|122
1662020700000|2022-09-01 08:25:00|1932.1|1930.9|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|92
1662021000000|2022-09-01 08:30:00|1932.4|1931.2|1930.9|1929.7|1932.4|1931.2|1930.4|1929.2|134
1662021300000|2022-09-01 08:35:00|1931.1|1929.9|1931.9|1930.7|1932.4|1931.2|1930.9|1929.7|169
1662021600000|2022-09-01 08:40:00|1932.1|1930.9|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|54
1662021900000|2022-09-01 08:45:00|1931.6|1930.4|1930.4|1929.2|1931.6|1930.4|1930.4|1929.2|30
1662022200000|2022-09-01 08:50:00|1929.9|1928.7|1929.4|1928.2|1929.9|1928.7|1929.4|1928.2|154
1662022500000|2022-09-01 08:55:00|1929.9|1928.7|1930.4|1929.2|1930.9|1929.7|1929.6|1928.4|156
1662022800000|2022-09-01 09:00:00|1930.6|1929.4|1932.4|1931.2|1932.4|1931.2|1930.4|1929.2|81
1662023100000|2022-09-01 09:05:00|1932.1|1930.9|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|101
1662023400000|2022-09-01 09:10:00|1932.1|1930.9|1931.4|1930.2|1932.9|1931.7|1931.4|1930.2|68
1662023700000|2022-09-01 09:15:00|1931.6|1930.4|1930.9|1929.7|1931.9|1930.7|1930.9|1929.7|57
1662024000000|2022-09-01 09:20:00|1930.6|1929.4|1930.4|1929.2|1930.6|1929.4|1929.9|1928.7|71
1662024300000|2022-09-01 09:25:00|1930.9|1929.7|1931.4|1930.2|1931.4|1930.2|1930.4|1929.2|44
1662024600000|2022-09-01 09:30:00|1931.6|1930.4|1929.4|1928.2|1931.9|1930.7|1929.4|1928.2|118
1662024900000|2022-09-01 09:35:00|1929.9|1928.7|1931.4|1930.2|1931.4|1930.2|1929.9|1928.7|88
1662025200000|2022-09-01 09:40:00|1931.1|1929.9|1932.4|1931.2|1932.4|1931.2|1930.9|1929.7|59
1662025500000|2022-09-01 09:45:00|1932.9|1931.7|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|119
1662025800000|2022-09-01 09:50:00|1932.9|1931.7|1932.9|1931.7|1933.4|1932.2|1932.9|1931.7|141
1662026100000|2022-09-01 09:55:00|1932.4|1931.2|1932.4|1931.2|1932.6|1931.4|1932.4|1931.2|15
1662026400000|2022-09-01 10:00:00|1931.9|1930.7|1931.9|1930.7|1932.9|1931.7|1931.4|1930.2|89
1662026700000|2022-09-01 10:05:00|1932.1|1930.9|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|78
1662027000000|2022-09-01 10:10:00|1931.9|1930.7|1932.4|1931.2|1932.9|1931.7|1931.4|1930.2|103
1662027300000|2022-09-01 10:15:00|1931.9|1930.7|1931.4|1930.2|1932.1|1930.9|1930.9|1929.7|64
1662027600000|2022-09-01 10:20:00|1931.6|1930.4|1931.4|1930.2|1932.4|1931.2|1931.4|1930.2|41
1662027900000|2022-09-01 10:25:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|16
1662028200000|2022-09-01 10:30:00|1931.9|1930.7|1932.4|1931.2|1932.9|1931.7|1931.4|1930.2|93
1662028500000|2022-09-01 10:35:00|1931.9|1930.7|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|72
1662028800000|2022-09-01 10:40:00|1931.4|1930.2|1931.4|1930.2|1931.4|1930.2|1930.9|1929.7|37
1662029100000|2022-09-01 10:45:00|1931.9|1930.7|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|61
1662029400000|2022-09-01 10:50:00|1931.1|1929.9|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|8
1662029700000|2022-09-01 10:55:00|1931.1|1929.9|1931.4|1930.2|1932.1|1930.9|1930.4|1929.2|41
1662030000000|2022-09-01 11:00:00|1931.6|1930.4|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|20
1662030300000|2022-09-01 11:05:00|1932.9|1931.7|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|18
1662030600000|2022-09-01 11:10:00|1931.9|1930.7|1933.6|1932.4|1933.9|1932.7|1931.9|1930.7|74
1662030900000|2022-09-01 11:15:00|1933.4|1932.2|1934.4|1933.2|1934.4|1933.2|1932.9|1931.7|67
1662031200000|2022-09-01 11:20:00|1934.1|1932.9|1933.4|1932.2|1934.4|1933.2|1932.9|1931.7|178
1662031500000|2022-09-01 11:25:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|55
1662031800000|2022-09-01 11:30:00|1932.9|1931.7|1934.6|1933.4|1934.9|1933.7|1932.9|1931.7|102
1662032100000|2022-09-01 11:35:00|1934.4|1933.2|1934.4|1933.2|1934.9|1933.7|1934.4|1933.2|12
1662032400000|2022-09-01 11:40:00|1934.9|1933.7|1935.9|1934.7|1935.9|1934.7|1934.9|1933.7|83
1662032700000|2022-09-01 11:45:00|1936.4|1935.2|1935.9|1934.7|1937.4|1936.2|1935.9|1934.7|242
1662033000000|2022-09-01 11:50:00|1936.4|1935.2|1935.9|1934.7|1936.4|1935.2|1934.9|1933.7|62
1662033300000|2022-09-01 11:55:00|1935.6|1934.4|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|112
1662033600000|2022-09-01 12:00:00|1935.6|1934.4|1935.9|1934.7|1937.1|1935.9|1935.4|1934.2|187
1662033900000|2022-09-01 12:05:00|1936.4|1935.2|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|77
1662034200000|2022-09-01 12:10:00|1935.9|1934.7|1934.9|1933.7|1935.9|1934.7|1934.9|1933.7|67
1662034500000|2022-09-01 12:15:00|1934.4|1933.2|1934.9|1933.7|1934.9|1933.7|1934.4|1933.2|52
1662034800000|2022-09-01 12:20:00|1935.4|1934.2|1936.4|1935.2|1936.4|1935.2|1935.4|1934.2|83
1662035100000|2022-09-01 12:25:00|1935.9|1934.7|1935.4|1934.2|1936.4|1935.2|1935.4|1934.2|82
1662035400000|2022-09-01 12:30:00|1935.9|1934.7|1933.6|1932.4|1935.9|1934.7|1933.4|1932.2|115
1662035700000|2022-09-01 12:35:00|1933.4|1932.2|1934.4|1933.2|1934.9|1933.7|1932.9|1931.7|123
1662036000000|2022-09-01 12:40:00|1933.9|1932.7|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|121
1662036300000|2022-09-01 12:45:00|1934.6|1933.4|1934.9|1933.7|1935.4|1934.2|1934.4|1933.2|47
1662036600000|2022-09-01 12:50:00|1934.4|1933.2|1933.4|1932.2|1934.9|1933.7|1933.4|1932.2|177
1662036900000|2022-09-01 12:55:00|1933.6|1932.4|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|92
1662037200000|2022-09-01 13:00:00|1932.6|1931.4|1930.9|1929.7|1932.9|1931.7|1930.9|1929.7|248
1662037500000|2022-09-01 13:05:00|1931.4|1930.2|1931.9|1930.7|1933.4|1932.2|1931.4|1930.2|164
1662037800000|2022-09-01 13:10:00|1932.4|1931.2|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|47
1662038100000|2022-09-01 13:15:00|1932.6|1931.4|1933.4|1932.2|1933.4|1932.2|1931.9|1930.7|42
1662038400000|2022-09-01 13:20:00|1932.9|1931.7|1933.9|1932.7|1933.9|1932.7|1932.9|1931.7|80
1662038700000|2022-09-01 13:25:00|1933.4|1932.2|1932.9|1931.7|1933.6|1932.4|1932.9|1931.7|58
1662039000000|2022-09-01 13:30:00|1933.1|1931.9|1932.4|1931.2|1934.9|1933.7|1932.4|1931.2|414
1662039300000|2022-09-01 13:35:00|1932.9|1931.7|1933.9|1932.7|1933.9|1932.7|1932.4|1931.2|296
1662039600000|2022-09-01 13:40:00|1934.4|1933.2|1934.9|1933.7|1935.9|1934.7|1933.9|1932.7|262
1662039900000|2022-09-01 13:45:00|1934.6|1933.4|1932.9|1931.7|1935.9|1934.7|1932.9|1931.7|169
1662040200000|2022-09-01 13:50:00|1932.4|1931.2|1933.4|1932.2|1933.9|1932.7|1931.9|1930.7|192
1662040500000|2022-09-01 13:55:00|1932.9|1931.7|1933.6|1932.4|1933.9|1932.7|1931.9|1930.7|102
1662040800000|2022-09-01 14:00:00|1933.1|1931.9|1931.4|1930.2|1934.4|1933.2|1930.9|1929.7|254
1662041100000|2022-09-01 14:05:00|1931.6|1930.4|1930.9|1929.7|1932.4|1931.2|1930.9|1929.7|168
1662041400000|2022-09-01 14:10:00|1930.4|1929.2|1928.9|1927.7|1931.4|1930.2|1928.9|1927.7|342
1662041700000|2022-09-01 14:15:00|1928.4|1927.2|1928.9|1927.7|1929.4|1928.2|1927.9|1926.7|285
1662042000000|2022-09-01 14:20:00|1928.4|1927.2|1933.4|1932.2|1933.4|1932.2|1928.4|1927.2|340
1662042300000|2022-09-01 14:25:00|1933.9|1932.7|1935.4|1934.2|1935.4|1934.2|1933.4|1932.2|305
1662042600000|2022-09-01 14:30:00|1935.1|1933.9|1932.9|1931.7|1935.1|1933.9|1932.4|1931.2|153
1662042900000|2022-09-01 14:35:00|1932.6|1931.4|1930.4|1929.2|1933.9|1932.7|1930.4|1929.2|403
1662043200000|2022-09-01 14:40:00|1929.9|1928.7|1929.4|1928.2|1931.4|1930.2|1928.9|1927.7|266
1662043500000|2022-09-01 14:45:00|1929.1|1927.9|1928.9|1927.7|1929.4|1928.2|1928.4|1927.2|326
1662043800000|2022-09-01 14:50:00|1929.4|1928.2|1927.9|1926.7|1930.4|1929.2|1927.9|1926.7|542
1662044100000|2022-09-01 14:55:00|1928.1|1926.9|1928.9|1927.7|1928.9|1927.7|1927.4|1926.2|305
1662044400000|2022-09-01 15:00:00|1928.4|1927.2|1928.4|1927.2|1929.9|1928.7|1927.9|1926.7|208
1662044700000|2022-09-01 15:05:00|1928.9|1927.7|1930.9|1929.7|1931.4|1930.2|1928.4|1927.2|399
1662045000000|2022-09-01 15:10:00|1931.4|1930.2|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|246
1662045300000|2022-09-01 15:15:00|1931.4|1930.2|1931.4|1930.2|1932.9|1931.7|1930.9|1929.7|175
1662045600000|2022-09-01 15:20:00|1931.1|1929.9|1929.4|1928.2|1931.1|1929.9|1928.4|1927.2|183
1662045900000|2022-09-01 15:25:00|1928.9|1927.7|1928.9|1927.7|1930.4|1929.2|1928.9|1927.7|179
1662046200000|2022-09-01 15:30:00|1929.4|1928.2|1931.9|1930.7|1931.9|1930.7|1928.9|1927.7|290
1662046500000|2022-09-01 15:35:00|1932.1|1930.9|1932.4|1931.2|1933.9|1932.7|1931.9|1930.7|325
1662046800000|2022-09-01 15:40:00|1932.9|1931.7|1930.9|1929.7|1932.9|1931.7|1930.9|1929.7|67
1662047100000|2022-09-01 15:45:00|1931.1|1929.9|1931.9|1930.7|1931.9|1930.7|1930.9|1929.7|51
1662047400000|2022-09-01 15:50:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1930.4|1929.2|86
1662047700000|2022-09-01 15:55:00|1930.9|1929.7|1930.9|1929.7|1931.1|1929.9|1929.9|1928.7|52
1662048000000|2022-09-01 16:00:00|1930.6|1929.4|1931.9|1930.7|1932.4|1931.2|1930.4|1929.2|106
1662048300000|2022-09-01 16:05:00|1932.4|1931.2|1932.9|1931.7|1932.9|1931.7|1931.4|1930.2|21
1662048600000|2022-09-01 16:10:00|1932.4|1931.2|1932.9|1931.7|1932.9|1931.7|1931.9|1930.7|41
1662048900000|2022-09-01 16:15:00|1933.1|1931.9|1932.9|1931.7|1933.9|1932.7|1932.4|1931.2|82
1662049200000|2022-09-01 16:20:00|1932.6|1931.4|1931.9|1930.7|1932.9|1931.7|1931.4|1930.2|46
1662049500000|2022-09-01 16:25:00|1931.6|1930.4|1933.4|1932.2|1933.9|1932.7|1930.9|1929.7|310
1662049800000|2022-09-01 16:30:00|1932.9|1931.7|1934.4|1933.2|1934.4|1933.2|1932.9|1931.7|258
1662050100000|2022-09-01 16:35:00|1933.9|1932.7|1930.6|1929.4|1933.9|1932.7|1930.4|1929.2|289
1662050400000|2022-09-01 16:40:00|1930.4|1929.2|1931.4|1930.2|1931.4|1930.2|1930.4|1929.2|37
1662050700000|2022-09-01 16:45:00|1930.9|1929.7|1931.4|1930.2|1931.4|1930.2|1930.4|1929.2|59
1662051000000|2022-09-01 16:50:00|1930.9|1929.7|1929.9|1928.7|1930.9|1929.7|1929.9|1928.7|38
1662051300000|2022-09-01 16:55:00|1930.4|1929.2|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|27
1662051600000|2022-09-01 17:00:00|1929.9|1928.7|1930.9|1929.7|1931.4|1930.2|1929.6|1928.4|57
1662051900000|2022-09-01 17:05:00|1931.1|1929.9|1931.9|1930.7|1931.9|1930.7|1930.9|1929.7|51
1662052200000|2022-09-01 17:10:00|1931.4|1930.2|1932.9|1931.7|1932.9|1931.7|1931.4|1930.2|17
1662052500000|2022-09-01 17:15:00|1933.4|1932.2|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|24
1662052800000|2022-09-01 17:20:00|1933.4|1932.2|1934.4|1933.2|1934.9|1933.7|1932.9|1931.7|151
1662053100000|2022-09-01 17:25:00|1934.6|1933.4|1935.9|1934.7|1936.4|1935.2|1934.4|1933.2|92
1662053400000|2022-09-01 17:30:00|1936.4|1935.2|1935.4|1934.2|1936.4|1935.2|1934.9|1933.7|62
1662053700000|2022-09-01 17:35:00|1935.9|1934.7|1934.9|1933.7|1935.9|1934.7|1934.4|1933.2|37
1662054000000|2022-09-01 17:40:00|1935.1|1933.9|1934.4|1933.2|1935.1|1933.9|1934.4|1933.2|28
1662054300000|2022-09-01 17:45:00|1933.9|1932.7|1932.9|1931.7|1933.9|1932.7|1932.4|1931.2|61
1662054600000|2022-09-01 17:50:00|1933.4|1932.2|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|37
1662054900000|2022-09-01 17:55:00|1933.4|1932.2|1933.4|1932.2|1933.6|1932.4|1932.6|1931.4|48
1662055200000|2022-09-01 18:00:00|1933.6|1932.4|1934.4|1933.2|1934.4|1933.2|1932.9|1931.7|76
1662055500000|2022-09-01 18:05:00|1934.6|1933.4|1933.9|1932.7|1934.9|1933.7|1933.4|1932.2|12
1662055800000|2022-09-01 18:10:00|1933.6|1932.4|1933.9|1932.7|1934.4|1933.2|1932.9|1931.7|9
1662056100000|2022-09-01 18:15:00|1934.4|1933.2|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|24
1662056400000|2022-09-01 18:20:00|1935.1|1933.9|1936.9|1935.7|1937.4|1936.2|1934.9|1933.7|62
1662056700000|2022-09-01 18:25:00|1937.1|1935.9|1937.9|1936.7|1938.4|1937.2|1936.9|1935.7|176
1662057000000|2022-09-01 18:30:00|1938.1|1936.9|1938.4|1937.2|1938.9|1937.7|1937.9|1936.7|188
1662057300000|2022-09-01 18:35:00|1938.9|1937.7|1937.9|1936.7|1939.4|1938.2|1937.4|1936.2|93
1662057600000|2022-09-01 18:40:00|1938.4|1937.2|1937.4|1936.2|1938.9|1937.7|1937.4|1936.2|72
1662057900000|2022-09-01 18:45:00|1937.6|1936.4|1936.9|1935.7|1938.4|1937.2|1936.4|1935.2|61
1662058200000|2022-09-01 18:50:00|1936.6|1935.4|1938.4|1937.2|1938.4|1937.2|1936.4|1935.2|32
1662058500000|2022-09-01 18:55:00|1938.1|1936.9|1937.9|1936.7|1938.9|1937.7|1936.9|1935.7|98
1662058800000|2022-09-01 19:00:00|1937.6|1936.4|1937.9|1936.7|1939.4|1938.2|1937.4|1936.2|139
1662059100000|2022-09-01 19:05:00|1937.4|1936.2|1940.4|1939.2|1940.4|1939.2|1937.4|1936.2|136
1662059400000|2022-09-01 19:10:00|1940.1|1938.9|1940.9|1939.7|1942.4|1941.2|1939.4|1938.2|250
1662059700000|2022-09-01 19:15:00|1940.6|1939.4|1938.4|1937.2|1940.9|1939.7|1938.4|1937.2|145
1662060000000|2022-09-01 19:20:00|1938.9|1937.7|1938.4|1937.2|1939.4|1938.2|1937.4|1936.2|175
1662060300000|2022-09-01 19:25:00|1937.9|1936.7|1936.4|1935.2|1938.4|1937.2|1936.4|1935.2|75
1662060600000|2022-09-01 19:30:00|1936.1|1934.9|1935.9|1934.7|1936.9|1935.7|1935.4|1934.2|134
1662060900000|2022-09-01 19:35:00|1935.6|1934.4|1936.9|1935.7|1937.4|1936.2|1935.4|1934.2|119
1662061200000|2022-09-01 19:40:00|1936.6|1935.4|1936.4|1935.2|1936.9|1935.7|1935.9|1934.7|211
1662061500000|2022-09-01 19:45:00|1936.6|1935.4|1935.9|1934.7|1937.4|1936.2|1935.9|1934.7|129
1662061800000|2022-09-01 19:50:00|1936.4|1935.2|1939.4|1938.2|1939.4|1938.2|1936.4|1935.2|127
1662062100000|2022-09-01 19:55:00|1939.9|1938.7|1940.9|1939.7|1941.4|1940.2|1939.4|1938.2|266
1662062400000|2022-09-01 20:00:00|1940.4|1939.2|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|38
1662062700000|2022-09-01 20:05:00|1941.1|1939.9|1940.9|1939.7|1941.4|1940.2|1940.9|1939.7|27
1662063000000|2022-09-01 20:10:00|1940.4|1939.2|1940.4|1939.2|1940.9|1939.7|1940.4|1939.2|20
1662063300000|2022-09-01 20:15:00|1940.6|1939.4|1940.9|1939.7|1940.9|1939.7|1940.4|1939.2|8
1662063600000|2022-09-01 20:20:00|1941.1|1939.9|1941.4|1940.2|1941.4|1940.2|1941.1|1939.9|8
1662063900000|2022-09-01 20:25:00|1941.6|1940.4|1942.4|1941.2|1942.4|1941.2|1940.9|1939.7|129
1662064200000|2022-09-01 20:30:00|1942.6|1941.4|1942.4|1941.2|1942.6|1941.4|1942.1|1940.9|9
1662064500000|2022-09-01 20:35:00|||||||||5
1662065100000|2022-09-01 20:45:00|1942.1|1940.9|1941.9|1940.7|1942.1|1940.9|1941.9|1940.7|3
1662065400000|2022-09-01 20:50:00|1942.1|1940.9|1942.2|1940.2|1942.4|1941.2|1941.9|1940.2|31
1662065700000|2022-09-01 20:55:00|1942.4|1940.4|1941.5|1939.5|1942.4|1940.4|1941.4|1939.4|0
1662066000000|2022-09-01 21:00:00|1941.4|1939.4|1941.4|1939.4|1941.5|1939.5|1941.3|1939.3|5
1662066300000|2022-09-01 21:05:00|1941.5|1939.5|1941.6|1939.6|1941.7|1939.7|1941.5|1939.5|0
1662066600000|2022-09-01 21:10:00|1941.7|1939.7|1941.6|1939.6|1941.8|1939.8|1941.5|1939.5|0
1662066900000|2022-09-01 21:15:00|1941.7|1939.7|1941.7|1939.7|1941.7|1939.7|1941.6|1939.6|0
1662067200000|2022-09-01 21:20:00|1941.6|1939.6|1941.8|1939.8|1941.8|1939.8|1941.6|1939.6|0
1662067500000|2022-09-01 21:25:00|1941.7|1939.7|1941.8|1939.8|1941.8|1939.8|1941.7|1939.7|0
1662067800000|2022-09-01 21:30:00|1941.7|1939.7|1941.6|1939.6|1941.7|1939.7|1941.5|1939.5|0
1662068100000|2022-09-01 21:35:00|1941.7|1939.7|1941.6|1939.6|1941.7|1939.7|1941.6|1939.6|0
1662068400000|2022-09-01 21:40:00|1941.7|1939.7|1941.7|1939.7|1941.7|1939.7|1941.6|1939.6|0
1662069000000|2022-09-01 21:50:00|1941.8|1939.8|1941.8|1939.8|1941.8|1939.8|1941.7|1939.7|0
1662069300000|2022-09-01 21:55:00|1941.7|1939.7|1941.6|1939.6|1941.7|1939.7|1941.4|1939.4|0
1662069600000|2022-09-01 22:00:00|1941.3|1939.3|1943.9|1941.9|1944.2|1942.2|1941.3|1939.3|0
1662069900000|2022-09-01 22:05:00|1943.7|1941.7|1944.4|1942.4|1944.9|1942.9|1943.6|1941.6|0
1662070200000|2022-09-01 22:10:00|1944.3|1942.3|1944.2|1942.2|1944.6|1942.6|1944.1|1942.1|0
1662070500000|2022-09-01 22:15:00|1944.1|1942.1|1943.5|1941.5|1944.1|1942.1|1943.4|1941.4|0
1662070800000|2022-09-01 22:20:00|1943.4|1941.4|1943.4|1941.4|1943.5|1941.5|1942.8|1940.8|0
1662071100000|2022-09-01 22:25:00|1943.2|1941.2|1943.5|1941.5|1943.5|1941.5|1943.2|1941.2|0
1662071400000|2022-09-01 22:30:00|1943.4|1941.4|1942.8|1940.8|1943.7|1941.7|1942.8|1940.8|0
1662071700000|2022-09-01 22:35:00|1942.6|1940.6|1943|1941|1943|1941|1942.6|1940.6|0
1662072000000|2022-09-01 22:40:00|1942.9|1940.9|1942.5|1940.5|1942.9|1940.9|1941.8|1939.8|0
1662072300000|2022-09-01 22:45:00|1942.6|1940.6|1942.6|1940.6|1942.6|1940.6|1942.6|1940.6|0
1662072600000|2022-09-01 22:50:00|1942.5|1940.5|1942.2|1940.2|1942.6|1940.6|1942.2|1940.2|0
1662072900000|2022-09-01 22:55:00|1942.1|1940.1|1941.8|1939.8|1942.1|1940.1|1941.7|1939.7|0
1662073200000|2022-09-01 23:00:00|1941.7|1939.7|1941.7|1939.7|1941.8|1939.8|1941.6|1939.6|0
1662073500000|2022-09-01 23:05:00|1941.8|1939.8|1941.7|1939.7|1941.8|1939.8|1941.7|1939.7|0
1662073800000|2022-09-01 23:10:00|1941.6|1939.6|1941.7|1939.7|1941.8|1939.8|1941.6|1939.6|0
1662074100000|2022-09-01 23:15:00|1941.6|1939.6|1941.4|1939.4|1941.6|1939.6|1941.4|1939.4|0
1662074400000|2022-09-01 23:20:00|1941.3|1939.3|1941.3|1939.3|1941.3|1939.3|1941.2|1939.2|0
1662074700000|2022-09-01 23:25:00|1941.5|1939.5|1941.9|1939.9|1942.2|1940.2|1941.4|1939.4|0
1662075000000|2022-09-01 23:30:00|1941.8|1939.8|1941.2|1939.2|1942.8|1940.8|1940.6|1938.6|0
1662075300000|2022-09-01 23:35:00|1941.5|1939.5|1942.2|1940.2|1942.7|1940.7|1941.5|1939.5|0
1662075600000|2022-09-01 23:40:00|1942.1|1940.1|1943.7|1941.7|1943.8|1941.8|1941.9|1939.9|0
1662075900000|2022-09-01 23:45:00|1943.5|1941.5|1937.9|1936.7|1943.7|1941.7|1936.9|1935.7|1356
1662076200000|2022-09-01 23:50:00|1937.6|1936.4|1938.9|1937.7|1939.9|1938.7|1937.4|1936.2|414
1662076500000|2022-09-01 23:55:00|1938.4|1937.2|1938.4|1937.2|1938.9|1937.7|1937.4|1936.2|446
1662076800000|2022-09-02 00:00:00|1938.2|1937.4|1933.2|1932.4|1939.7|1938.9|1932.2|1931.4|2484
1662077100000|2022-09-02 00:05:00|1932.7|1931.9|1930.7|1929.9|1932.7|1931.9|1930.7|1929.9|824
1662077400000|2022-09-02 00:10:00|1930.2|1929.4|1931.2|1930.4|1931.7|1930.9|1929.2|1928.4|906
1662077700000|2022-09-02 00:15:00|1930.7|1929.9|1926.2|1925.4|1930.7|1929.9|1926.2|1925.4|1384
1662078000000|2022-09-02 00:20:00|1925.7|1924.9|1925.2|1924.4|1927.7|1926.9|1924.4|1923.6|1088
1662078300000|2022-09-02 00:25:00|1924.7|1923.9|1926.7|1925.9|1926.9|1926.1|1924.7|1923.9|635
1662078600000|2022-09-02 00:30:00|1926.2|1925.4|1925.2|1924.4|1927.7|1926.9|1924.7|1923.9|840
1662078900000|2022-09-02 00:35:00|1924.7|1923.9|1924.7|1923.9|1925.7|1924.9|1924.2|1923.4|637
1662079200000|2022-09-02 00:40:00|1924.4|1923.6|1924.2|1923.4|1925.2|1924.4|1923.7|1922.9|567
1662079500000|2022-09-02 00:45:00|1923.7|1922.9|1921.7|1920.9|1923.9|1923.1|1921.7|1920.9|1048
1662079800000|2022-09-02 00:50:00|1921.2|1920.4|1922.2|1921.4|1922.7|1921.9|1920.2|1919.4|1014
1662080100000|2022-09-02 00:55:00|1921.7|1920.9|1923.7|1922.9|1923.7|1922.9|1921.7|1920.9|553
1662080400000|2022-09-02 01:00:00|1923.2|1922.4|1924.7|1923.9|1925.2|1924.4|1923.2|1922.4|758
1662080700000|2022-09-02 01:05:00|1925.2|1924.4|1925.2|1924.4|1926.2|1925.4|1924.2|1923.4|639
1662081000000|2022-09-02 01:10:00|1925.7|1924.9|1923.7|1922.9|1925.7|1924.9|1923.7|1922.9|419
1662081300000|2022-09-02 01:15:00|1924.2|1923.4|1925.7|1924.9|1926.7|1925.9|1924.2|1923.4|363
1662081600000|2022-09-02 01:20:00|1925.2|1924.4|1925.7|1924.9|1925.7|1924.9|1925.2|1924.4|338
1662081900000|2022-09-02 01:25:00|1926.2|1925.4|1926.7|1925.9|1926.7|1925.9|1925.7|1924.9|253
1662082200000|2022-09-02 01:30:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1926.2|1925.4|742
1662082500000|2022-09-02 01:35:00|1928.2|1927.4|1928.2|1927.4|1928.7|1927.9|1926.2|1925.4|524
1662082800000|2022-09-02 01:40:00|1928.7|1927.9|1928.7|1927.9|1929.7|1928.9|1928.7|1927.9|506
1662083100000|2022-09-02 01:45:00|1928.2|1927.4|1926.2|1925.4|1928.2|1927.4|1926.2|1925.4|219
1662083400000|2022-09-02 01:50:00|1926.7|1925.9|1927.2|1926.4|1927.7|1926.9|1926.2|1925.4|246
1662083700000|2022-09-02 01:55:00|1927.7|1926.9|1928.2|1927.4|1928.2|1927.4|1927.2|1926.4|177
1662084000000|2022-09-02 02:00:00|1927.7|1926.9|1927.2|1926.4|1928.2|1927.4|1927.2|1926.4|353
1662084300000|2022-09-02 02:05:00|1926.7|1925.9|1926.2|1925.4|1926.7|1925.9|1926.2|1925.4|195
1662084600000|2022-09-02 02:10:00|1926.7|1925.9|1925.7|1924.9|1926.7|1925.9|1925.7|1924.9|247
1662084900000|2022-09-02 02:15:00|1925.2|1924.4|1926.2|1925.4|1926.7|1925.9|1925.2|1924.4|328
1662085200000|2022-09-02 02:20:00|1926.7|1925.9|1926.7|1925.9|1926.7|1925.9|1926.2|1925.4|225
1662085500000|2022-09-02 02:25:00|1926.2|1925.4|1926.2|1925.4|1926.7|1925.9|1925.7|1924.9|176
1662085800000|2022-09-02 02:30:00|1926.7|1925.9|1926.2|1925.4|1926.7|1925.9|1926.2|1925.4|545
1662086100000|2022-09-02 02:35:00|1925.7|1924.9|1926.2|1925.4|1926.2|1925.4|1925.7|1924.9|171
1662086400000|2022-09-02 02:40:00|1926.7|1925.9|1925.7|1924.9|1926.7|1925.9|1925.7|1924.9|206
1662086700000|2022-09-02 02:45:00|1926.2|1925.4|1925.7|1924.9|1926.2|1925.4|1925.7|1924.9|347
1662087000000|2022-09-02 02:50:00|1926.2|1925.4|1926.7|1925.9|1926.7|1925.9|1926.2|1925.4|188
1662087300000|2022-09-02 02:55:00|||||||||9
1662087600000|2022-09-02 03:00:00|1926.2|1925.4|1927.2|1926.4|1927.4|1926.6|1926.2|1925.4|308
1662087900000|2022-09-02 03:05:00|1927.7|1926.9|1928.2|1927.4|1928.2|1927.4|1927.7|1926.9|125
1662088200000|2022-09-02 03:10:00|1927.7|1926.9|1928.2|1927.4|1928.7|1927.9|1927.7|1926.9|276
1662088500000|2022-09-02 03:15:00|1928.7|1927.9|1927.7|1926.9|1928.7|1927.9|1927.7|1926.9|139
1662088800000|2022-09-02 03:20:00|1927.2|1926.4|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|199
1662089100000|2022-09-02 03:25:00|1927.2|1926.4|1927.2|1926.4|1927.7|1926.9|1927.2|1926.4|159
1662089400000|2022-09-02 03:30:00|1926.7|1925.9|1928.2|1927.4|1928.7|1927.9|1926.7|1925.9|461
1662089700000|2022-09-02 03:35:00|1928.4|1927.6|1928.7|1927.9|1928.7|1927.9|1928.2|1927.4|194
1662090000000|2022-09-02 03:40:00|1928.2|1927.4|1929.2|1928.4|1929.2|1928.4|1928.2|1927.4|373
1662090300000|2022-09-02 03:45:00|1928.7|1927.9|1928.7|1927.9|1929.2|1928.4|1928.7|1927.9|242
1662090600000|2022-09-02 03:50:00|1929.2|1928.4|1929.7|1928.9|1929.7|1928.9|1928.7|1927.9|330
1662090900000|2022-09-02 03:55:00|1930.2|1929.4|1930.2|1929.4|1930.2|1929.4|1929.9|1929.1|114
1662091200000|2022-09-02 04:00:00|1929.7|1928.9|1930.2|1929.4|1930.2|1929.4|1929.7|1928.9|319
1662091500000|2022-09-02 04:05:00|1929.7|1928.9|1929.7|1928.9|1930.2|1929.4|1929.7|1928.9|226
1662091800000|2022-09-02 04:10:00|1930.2|1929.4|1930.2|1929.4|1930.2|1929.4|1929.7|1928.9|230
1662092100000|2022-09-02 04:15:00|1930.7|1929.9|1931.2|1930.4|1931.7|1930.9|1930.7|1929.9|407
1662092400000|2022-09-02 04:20:00|1930.7|1929.9|1931.2|1930.4|1931.7|1930.9|1930.7|1929.9|334
1662092700000|2022-09-02 04:25:00|1930.7|1929.9|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|218
1662093000000|2022-09-02 04:30:00|1931.7|1930.9|1931.2|1930.4|1931.7|1930.9|1930.7|1929.9|591
1662093300000|2022-09-02 04:35:00|1930.7|1929.9|1929.7|1928.9|1930.7|1929.9|1929.7|1928.9|451
1662093600000|2022-09-02 04:40:00|1929.2|1928.4|1929.2|1928.4|1929.7|1928.9|1929.2|1928.4|349
1662093900000|2022-09-02 04:45:00|||||||||184
1662094200000|2022-09-02 04:50:00|1928.7|1927.9|1929.2|1928.4|1929.2|1928.4|1928.7|1927.9|361
1662094500000|2022-09-02 04:55:00|1929.7|1928.9|1930.2|1929.4|1930.2|1929.4|1929.2|1928.4|227
1662094800000|2022-09-02 05:00:00|1930.7|1929.9|1930.7|1929.9|1930.7|1929.9|1930.2|1929.4|511
1662095100000|2022-09-02 05:05:00|1930.2|1929.4|1929.7|1928.9|1930.7|1929.9|1929.7|1928.9|351
1662095400000|2022-09-02 05:10:00|1929.4|1928.6|1929.7|1928.9|1929.7|1928.9|1929.2|1928.4|385
1662095700000|2022-09-02 05:15:00|1929.2|1928.4|1928.7|1927.9|1929.7|1928.9|1928.7|1927.9|333
1662096000000|2022-09-02 05:20:00|1929.2|1928.4|1928.7|1927.9|1929.2|1928.4|1928.7|1927.9|403
1662096300000|2022-09-02 05:25:00|1929.2|1928.4|1928.7|1927.9|1929.2|1928.4|1928.2|1927.4|847
1662096600000|2022-09-02 05:30:00|1928.2|1927.4|1928.7|1927.9|1928.7|1927.9|1928.2|1927.4|319
1662096900000|2022-09-02 05:35:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.2|1926.4|733
1662097200000|2022-09-02 05:40:00|1928.2|1927.4|1928.2|1927.4|1928.4|1927.6|1927.7|1926.9|681
1662097500000|2022-09-02 05:45:00|1927.7|1926.9|1928.7|1927.9|1928.7|1927.9|1927.7|1926.9|803
1662097800000|2022-09-02 05:50:00|1929.2|1928.4|1929.2|1928.4|1929.2|1928.4|1929.2|1928.4|491
1662098100000|2022-09-02 05:55:00|1928.7|1927.9|1928.7|1927.9|1929.7|1928.9|1928.2|1927.4|3263
1662098400000|2022-09-02 06:00:00|1929.2|1928.4|1928.2|1927.4|1929.7|1928.9|1927.7|1926.9|2994
1662098700000|2022-09-02 06:05:00|1927.7|1926.9|1928.8|1926.8|1928.9|1927.9|1927.2|1926.4|1020
1662099000000|2022-09-02 06:10:00|1928.9|1926.9|1930.2|1928.2|1930.2|1928.2|1928.6|1926.6|11
1662099300000|2022-09-02 06:15:00|1929.9|1927.9|1930.1|1928.1|1930.3|1928.3|1929.2|1927.2|536
1662099600000|2022-09-02 06:20:00|1930.3|1928.3|1931|1929|1931.1|1929.1|1930.3|1928.3|0
1662099900000|2022-09-02 06:25:00|1930.9|1928.9|1931.4|1929.4|1931.4|1929.4|1930.7|1928.7|0
1662100200000|2022-09-02 06:30:00|1931.3|1929.3|1932.2|1930.2|1932.4|1930.4|1931.2|1929.2|0
1662100500000|2022-09-02 06:35:00|1932.3|1930.3|1932.4|1930.4|1932.5|1930.5|1932.1|1930.1|0
1662100800000|2022-09-02 06:40:00|1932.3|1930.3|1931.9|1929.9|1932.4|1930.4|1931.5|1929.5|0
1662101100000|2022-09-02 06:45:00|1932.2|1930.2|1932.4|1930.4|1932.6|1930.6|1932|1930|0
1662101400000|2022-09-02 06:50:00|1932.2|1930.2|1931.9|1929.9|1932.4|1930.4|1931.4|1929.4|0
1662101700000|2022-09-02 06:55:00|1932|1930|1932.5|1930.5|1932.5|1930.5|1931.5|1929.5|0
1662102000000|2022-09-02 07:00:00|1932.4|1930.4|1930.1|1928.1|1932.7|1930.7|1930.1|1928.1|0
1662102300000|2022-09-02 07:05:00|1930.4|1928.4|1929.8|1927.8|1931.4|1929.4|1929.6|1927.6|0
1662102600000|2022-09-02 07:10:00|1929.9|1927.9|1929.9|1927.9|1931.3|1929.3|1929.8|1927.8|0
1662102900000|2022-09-02 07:15:00|1929.6|1927.6|1928.1|1926.1|1929.6|1927.6|1928|1926|0
1662103200000|2022-09-02 07:20:00|1928|1926|1929.6|1927.6|1930|1928|1928|1926|0
1662103500000|2022-09-02 07:25:00|1929.7|1927.7|1930.3|1928.3|1930.4|1928.4|1929.6|1927.6|0
1662103800000|2022-09-02 07:30:00|1930.2|1928.2|1929.4|1928.2|1930.4|1929.2|1928.4|1927.2|658
1662104100000|2022-09-02 07:35:00|1928.9|1927.7|1929.4|1928.2|1929.4|1928.2|1928.9|1927.7|242
1662104400000|2022-09-02 07:40:00|1929.1|1927.9|1928.9|1927.7|1929.4|1928.2|1928.9|1927.7|58
1662104700000|2022-09-02 07:45:00|1929.1|1927.9|1928.4|1927.2|1929.4|1928.2|1927.6|1926.4|257
1662105000000|2022-09-02 07:50:00|1928.6|1927.4|1928.4|1927.2|1928.9|1927.7|1928.4|1927.2|170
1662105300000|2022-09-02 07:55:00|1928.6|1927.4|1927.9|1926.7|1928.9|1927.7|1927.9|1926.7|62
1662105600000|2022-09-02 08:00:00|1928.4|1927.2|1929.9|1928.7|1929.9|1928.7|1928.4|1927.2|117
1662105900000|2022-09-02 08:05:00|1929.4|1928.2|1930.9|1929.7|1930.9|1929.7|1929.4|1928.2|74
1662106200000|2022-09-02 08:10:00|1930.6|1929.4|1931.4|1930.2|1931.4|1930.2|1930.6|1929.4|46
1662106500000|2022-09-02 08:15:00|1931.6|1930.4|1932.4|1931.2|1932.9|1931.7|1931.6|1930.4|87
1662106800000|2022-09-02 08:20:00|1931.9|1930.7|1930.9|1929.7|1932.4|1931.2|1930.9|1929.7|177
1662107100000|2022-09-02 08:25:00|1931.4|1930.2|1931.4|1930.2|1931.4|1930.2|1930.9|1929.7|103
1662107400000|2022-09-02 08:30:00|1931.9|1930.7|1930.9|1929.7|1931.9|1930.7|1930.9|1929.7|109
1662107700000|2022-09-02 08:35:00|1931.4|1930.2|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|74
1662108000000|2022-09-02 08:40:00|1932.1|1930.9|1932.4|1931.2|1932.6|1931.4|1931.9|1930.7|46
1662108300000|2022-09-02 08:45:00|1932.1|1930.9|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|49
1662108600000|2022-09-02 08:50:00|1932.6|1931.4|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|113
1662108900000|2022-09-02 08:55:00|1932.9|1931.7|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|87
1662109200000|2022-09-02 09:00:00|1931.9|1930.7|1931.4|1930.2|1932.4|1931.2|1931.4|1930.2|68
1662109500000|2022-09-02 09:05:00|1931.6|1930.4|1930.9|1929.7|1931.9|1930.7|1930.9|1929.7|130
1662109800000|2022-09-02 09:10:00|1931.4|1930.2|1931.9|1930.7|1931.9|1930.7|1931.1|1929.9|47
1662110100000|2022-09-02 09:15:00|1931.4|1930.2|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|26
1662110400000|2022-09-02 09:20:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|94
1662110700000|2022-09-02 09:25:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|50
1662111000000|2022-09-02 09:30:00|1932.1|1930.9|1930.9|1929.7|1932.4|1931.2|1930.9|1929.7|24
1662111300000|2022-09-02 09:35:00|1931.1|1929.9|1931.4|1930.2|1931.9|1930.7|1931.1|1929.9|13
1662111600000|2022-09-02 09:40:00|1931.9|1930.7|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|29
1662111900000|2022-09-02 09:45:00|1931.9|1930.7|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|53
1662112200000|2022-09-02 09:50:00|1932.1|1930.9|1932.9|1931.7|1933.4|1932.2|1931.9|1930.7|38
1662112500000|2022-09-02 09:55:00|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|31
1662112800000|2022-09-02 10:00:00|1932.9|1931.7|1934.1|1932.9|1934.4|1933.2|1932.9|1931.7|92
1662113100000|2022-09-02 10:05:00|1933.9|1932.7|1932.9|1931.7|1934.1|1932.9|1932.9|1931.7|49
1662113400000|2022-09-02 10:10:00|1932.6|1931.4|1932.9|1931.7|1933.1|1931.9|1932.4|1931.2|33
1662113700000|2022-09-02 10:15:00|1932.4|1931.2|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|6
1662114000000|2022-09-02 10:20:00|1931.6|1930.4|1930.9|1929.7|1931.9|1930.7|1930.9|1929.7|21
1662114300000|2022-09-02 10:25:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|20
1662114600000|2022-09-02 10:30:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|43
1662114900000|2022-09-02 10:35:00|1930.1|1928.9|1930.9|1929.7|1930.9|1929.7|1930.1|1928.9|13
1662115200000|2022-09-02 10:40:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|7
1662115500000|2022-09-02 10:45:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|28
1662115800000|2022-09-02 10:50:00|1929.9|1928.7|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|11
1662116100000|2022-09-02 10:55:00|1929.9|1928.7|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|63
1662116400000|2022-09-02 11:00:00|1930.9|1929.7|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|90
1662116700000|2022-09-02 11:05:00|1930.4|1929.2|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|12
1662117000000|2022-09-02 11:10:00|1930.6|1929.4|1929.4|1928.2|1930.9|1929.7|1928.9|1927.7|121
1662117300000|2022-09-02 11:15:00|1929.9|1928.7|1931.4|1930.2|1931.4|1930.2|1929.6|1928.4|133
1662117600000|2022-09-02 11:20:00|1931.1|1929.9|1929.9|1928.7|1931.4|1930.2|1929.6|1928.4|211
1662117900000|2022-09-02 11:25:00|1929.4|1928.2|1928.9|1927.7|1929.4|1928.2|1928.9|1927.7|320
1662118200000|2022-09-02 11:30:00|1928.4|1927.2|1928.9|1927.7|1928.9|1927.7|1928.4|1927.2|349
1662118500000|2022-09-02 11:35:00|1929.4|1928.2|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|70
1662118800000|2022-09-02 11:40:00|1930.9|1929.7|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|58
1662119100000|2022-09-02 11:45:00|1931.1|1929.9|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|60
1662119400000|2022-09-02 11:50:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|29
1662119700000|2022-09-02 11:55:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|34
1662120000000|2022-09-02 12:00:00|1931.6|1930.4|1931.4|1930.2|1932.4|1931.2|1930.9|1929.7|35
1662120300000|2022-09-02 12:05:00|1931.6|1930.4|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|32
1662120600000|2022-09-02 12:10:00|1931.6|1930.4|1930.9|1929.7|1931.9|1930.7|1930.6|1929.4|22
1662120900000|2022-09-02 12:15:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|81
1662121200000|2022-09-02 12:20:00|1930.6|1929.4|1931.9|1930.7|1931.9|1930.7|1930.4|1929.2|120
1662121500000|2022-09-02 12:25:00|1931.4|1930.2|1930.6|1929.4|1931.4|1930.2|1930.4|1929.2|86
1662121800000|2022-09-02 12:30:00|1931.1|1929.9|1935.6|1934.4|1936.4|1935.2|1929.9|1928.7|681
1662122100000|2022-09-02 12:35:00|1935.9|1934.7|1936.9|1935.7|1937.9|1936.7|1934.4|1933.2|474
1662122400000|2022-09-02 12:40:00|1937.1|1935.9|1933.9|1932.7|1937.9|1936.7|1933.9|1932.7|296
1662122700000|2022-09-02 12:45:00|1934.4|1933.2|1935.4|1934.2|1935.4|1934.2|1933.4|1932.2|294
1662123000000|2022-09-02 12:50:00|1935.9|1934.7|1936.4|1935.2|1936.9|1935.7|1935.1|1933.9|132
1662123300000|2022-09-02 12:55:00|1936.1|1934.9|1937.4|1936.2|1937.4|1936.2|1936.1|1934.9|224
1662123600000|2022-09-02 13:00:00|1936.9|1935.7|1937.4|1936.2|1937.4|1936.2|1936.4|1935.2|186
1662123900000|2022-09-02 13:05:00|1936.9|1935.7|1937.9|1936.7|1938.4|1937.2|1936.9|1935.7|239
1662124200000|2022-09-02 13:10:00|1937.4|1936.2|1936.4|1935.2|1937.4|1936.2|1936.4|1935.2|144
1662124500000|2022-09-02 13:15:00|1936.9|1935.7|1938.4|1937.2|1938.4|1937.2|1936.4|1935.2|154
1662124800000|2022-09-02 13:20:00|1937.9|1936.7|1937.9|1936.7|1938.4|1937.2|1937.4|1936.2|148
1662125100000|2022-09-02 13:25:00|1937.4|1936.2|1938.4|1937.2|1938.9|1937.7|1937.4|1936.2|217
1662125400000|2022-09-02 13:30:00|1937.9|1936.7|1934.9|1933.7|1937.9|1936.7|1934.9|1933.7|455
1662125700000|2022-09-02 13:35:00|1934.4|1933.2|1935.4|1934.2|1935.9|1934.7|1933.9|1932.7|359
1662126000000|2022-09-02 13:40:00|1934.9|1933.7|1934.4|1933.2|1934.9|1933.7|1932.4|1931.2|316
1662126300000|2022-09-02 13:45:00|1933.9|1932.7|1935.9|1934.7|1936.4|1935.2|1933.9|1932.7|326
1662126600000|2022-09-02 13:50:00|1936.4|1935.2|1934.9|1933.7|1937.4|1936.2|1934.4|1933.2|215
1662126900000|2022-09-02 13:55:00|1935.4|1934.2|1933.9|1932.7|1935.9|1934.7|1933.9|1932.7|112
1662127200000|2022-09-02 14:00:00|1934.1|1932.9|1932.4|1931.2|1934.9|1933.7|1931.9|1930.7|309
1662127500000|2022-09-02 14:05:00|1932.9|1931.7|1934.9|1933.7|1935.4|1934.2|1932.4|1931.2|109
1662127800000|2022-09-02 14:10:00|1935.4|1934.2|1937.9|1936.7|1938.1|1936.9|1934.9|1933.7|159
1662128100000|2022-09-02 14:15:00|1938.1|1936.9|1937.4|1936.2|1938.9|1937.7|1936.9|1935.7|309
1662128400000|2022-09-02 14:20:00|1937.1|1935.9|1936.9|1935.7|1937.9|1936.7|1935.4|1934.2|262
1662128700000|2022-09-02 14:25:00|1937.4|1936.2|1938.9|1937.7|1938.9|1937.7|1936.9|1935.7|288
1662129000000|2022-09-02 14:30:00|1939.4|1938.2|1939.9|1938.7|1940.4|1939.2|1938.9|1937.7|324
1662129300000|2022-09-02 14:35:00|1940.4|1939.2|1942.4|1941.2|1942.9|1941.7|1940.4|1939.2|217
1662129600000|2022-09-02 14:40:00|1942.6|1941.4|1942.4|1941.2|1942.9|1941.7|1941.4|1940.2|181
1662129900000|2022-09-02 14:45:00|1942.9|1941.7|1942.9|1941.7|1942.9|1941.7|1942.4|1941.2|153
1662130200000|2022-09-02 14:50:00|1943.4|1942.2|1941.9|1940.7|1943.4|1942.2|1941.9|1940.7|205
1662130500000|2022-09-02 14:55:00|1941.6|1940.4|1942.9|1941.7|1942.9|1941.7|1940.9|1939.7|326
1662130800000|2022-09-02 15:00:00|1943.4|1942.2|1943.9|1942.7|1943.9|1942.7|1942.4|1941.2|159
1662131100000|2022-09-02 15:05:00|1944.4|1943.2|1942.9|1941.7|1944.4|1943.2|1942.9|1941.7|208
1662131400000|2022-09-02 15:10:00|1943.1|1941.9|1943.9|1942.7|1943.9|1942.7|1942.4|1941.2|110
1662131700000|2022-09-02 15:15:00|1943.4|1942.2|1944.4|1943.2|1944.4|1943.2|1943.4|1942.2|65
1662132000000|2022-09-02 15:20:00|1944.1|1942.9|1944.9|1943.7|1944.9|1943.7|1944.1|1942.9|70
1662132300000|2022-09-02 15:25:00|1944.6|1943.4|1943.9|1942.7|1944.9|1943.7|1943.6|1942.4|47
1662132600000|2022-09-02 15:30:00|1943.4|1942.2|1943.9|1942.7|1944.9|1943.7|1943.4|1942.2|103
1662132900000|2022-09-02 15:35:00|1944.4|1943.2|1944.9|1943.7|1944.9|1943.7|1943.4|1942.2|104
1662133200000|2022-09-02 15:40:00|1944.4|1943.2|1943.9|1942.7|1944.6|1943.4|1942.6|1941.4|77
1662133500000|2022-09-02 15:45:00|1944.4|1943.2|1945.4|1944.2|1945.4|1944.2|1943.9|1942.7|119
1662133800000|2022-09-02 15:50:00|1945.9|1944.7|1945.4|1944.2|1945.9|1944.7|1944.9|1943.7|24
1662134100000|2022-09-02 15:55:00|1944.9|1943.7|1945.4|1944.2|1945.4|1944.2|1944.9|1943.7|28
1662134400000|2022-09-02 16:00:00|1944.9|1943.7|1944.4|1943.2|1945.4|1944.2|1943.9|1942.7|75
1662134700000|2022-09-02 16:05:00|1944.9|1943.7|1944.9|1943.7|1944.9|1943.7|1944.4|1943.2|81
1662135000000|2022-09-02 16:10:00|1944.4|1943.2|1944.9|1943.7|1945.4|1944.2|1944.4|1943.2|91
1662135300000|2022-09-02 16:15:00|1944.6|1943.4|1943.9|1942.7|1944.9|1943.7|1943.4|1942.2|104
1662135600000|2022-09-02 16:20:00|1944.4|1943.2|1940.9|1939.7|1944.4|1943.2|1939.4|1938.2|536
1662135900000|2022-09-02 16:25:00|1940.6|1939.4|1938.9|1937.7|1940.9|1939.7|1938.9|1937.7|66
1662136200000|2022-09-02 16:30:00|1939.4|1938.2|1937.4|1936.2|1939.9|1938.7|1936.9|1935.7|183
1662136500000|2022-09-02 16:35:00|1936.9|1935.7|1936.4|1935.2|1937.6|1936.4|1934.9|1933.7|166
1662136800000|2022-09-02 16:40:00|1936.9|1935.7|1934.4|1933.2|1936.9|1935.7|1933.9|1932.7|209
1662137100000|2022-09-02 16:45:00|1933.9|1932.7|1934.1|1932.9|1935.4|1934.2|1933.4|1932.2|185
1662137400000|2022-09-02 16:50:00|1933.9|1932.7|1933.1|1931.9|1934.4|1933.2|1931.4|1930.2|99
1662137700000|2022-09-02 16:55:00|1933.4|1932.2|1932.9|1931.7|1933.9|1932.7|1931.9|1930.7|102
1662138000000|2022-09-02 17:00:00|1932.4|1931.2|1929.4|1928.2|1932.4|1931.2|1927.9|1926.7|163
1662138300000|2022-09-02 17:05:00|1928.9|1927.7|1927.4|1926.2|1930.4|1929.2|1927.4|1926.2|117
1662138600000|2022-09-02 17:10:00|1927.9|1926.7|1928.4|1927.2|1928.4|1927.2|1926.4|1925.2|108
1662138900000|2022-09-02 17:15:00|1928.1|1926.9|1928.9|1927.7|1929.4|1928.2|1926.6|1925.4|136
1662139200000|2022-09-02 17:20:00|1928.4|1927.2|1924.4|1923.2|1928.4|1927.2|1924.4|1923.2|165
1662139500000|2022-09-02 17:25:00|1923.9|1922.7|1923.9|1922.7|1923.9|1922.7|1922.9|1921.7|77
1662139800000|2022-09-02 17:30:00|1923.6|1922.4|1923.4|1922.2|1924.4|1923.2|1922.6|1921.4|122
1662140100000|2022-09-02 17:35:00|1923.6|1922.4|1923.4|1922.2|1924.4|1923.2|1922.9|1921.7|152
1662140400000|2022-09-02 17:40:00|1922.9|1921.7|1924.9|1923.7|1924.9|1923.7|1922.9|1921.7|73
1662140700000|2022-09-02 17:45:00|1924.4|1923.2|1921.4|1920.2|1924.9|1923.7|1921.4|1920.2|327
1662141000000|2022-09-02 17:50:00|1921.9|1920.7|1921.9|1920.7|1921.9|1920.7|1920.4|1919.2|284
1662141300000|2022-09-02 17:55:00|1921.4|1920.2|1920.9|1919.7|1921.9|1920.7|1920.4|1919.2|77
1662141600000|2022-09-02 18:00:00|1921.4|1920.2|1922.9|1921.7|1922.9|1921.7|1920.9|1919.7|53
1662141900000|2022-09-02 18:05:00|1922.4|1921.2|1923.1|1921.9|1923.9|1922.7|1921.4|1920.2|109
1662142200000|2022-09-02 18:10:00|1923.4|1922.2|1922.4|1921.2|1923.4|1922.2|1921.9|1920.7|126
1662142500000|2022-09-02 18:15:00|1922.1|1920.9|1922.9|1921.7|1923.4|1922.2|1921.9|1920.7|37
1662142800000|2022-09-02 18:20:00|1922.6|1921.4|1922.9|1921.7|1923.4|1922.2|1921.9|1920.7|45
1662143100000|2022-09-02 18:25:00|1923.4|1922.2|1925.9|1924.7|1925.9|1924.7|1922.9|1921.7|108
1662143400000|2022-09-02 18:30:00|1925.4|1924.2|1923.9|1922.7|1925.4|1924.2|1923.4|1922.2|66
1662143700000|2022-09-02 18:35:00|1923.6|1922.4|1925.9|1924.7|1926.4|1925.2|1923.4|1922.2|82
1662144000000|2022-09-02 18:40:00|1926.1|1924.9|1926.4|1925.2|1926.9|1925.7|1925.4|1924.2|28
1662144300000|2022-09-02 18:45:00|1925.9|1924.7|1924.9|1923.7|1926.4|1925.2|1924.4|1923.2|54
1662144600000|2022-09-02 18:50:00|1924.6|1923.4|1922.9|1921.7|1924.9|1923.7|1922.9|1921.7|59
1662144900000|2022-09-02 18:55:00|1922.4|1921.2|1921.4|1920.2|1922.9|1921.7|1921.4|1920.2|27
1662145200000|2022-09-02 19:00:00|1920.9|1919.7|1923.9|1922.7|1924.4|1923.2|1920.9|1919.7|84
1662145500000|2022-09-02 19:05:00|1924.4|1923.2|1923.4|1922.2|1924.9|1923.7|1923.4|1922.2|49
1662145800000|2022-09-02 19:10:00|1923.6|1922.4|1923.6|1922.4|1924.4|1923.2|1922.9|1921.7|43
1662146100000|2022-09-02 19:15:00|1923.9|1922.7|1923.4|1922.2|1924.4|1923.2|1922.4|1921.2|54
1662146400000|2022-09-02 19:20:00|1923.9|1922.7|1921.4|1920.2|1924.9|1923.7|1920.9|1919.7|79
1662146700000|2022-09-02 19:25:00|1921.1|1919.9|1922.4|1921.2|1922.4|1921.2|1920.9|1919.7|77
1662147000000|2022-09-02 19:30:00|1922.1|1920.9|1920.4|1919.2|1922.1|1920.9|1920.4|1919.2|105
1662147300000|2022-09-02 19:35:00|1920.1|1918.9|1918.9|1917.7|1920.1|1918.9|1917.9|1916.7|124
1662147600000|2022-09-02 19:40:00|1918.6|1917.4|1917.4|1916.2|1918.9|1917.7|1917.4|1916.2|53
1662147900000|2022-09-02 19:45:00|1917.6|1916.4|1919.4|1918.2|1919.4|1918.2|1917.6|1916.4|81
1662148200000|2022-09-02 19:50:00|1919.9|1918.7|1921.4|1920.2|1921.4|1920.2|1919.9|1918.7|183
1662148500000|2022-09-02 19:55:00|1921.9|1920.7|1920.9|1919.7|1922.4|1921.2|1920.4|1919.2|144
1662148800000|2022-09-02 20:00:00|1921.1|1919.9|1922.4|1921.2|1922.4|1921.2|1920.9|1919.7|66
1662149100000|2022-09-02 20:05:00|1922.6|1921.4|1922.4|1921.2|1922.6|1921.4|1922.4|1921.2|12
1662149400000|2022-09-02 20:10:00|1922.6|1921.4|1921.9|1920.7|1922.6|1921.4|1921.9|1920.7|50
1662149700000|2022-09-02 20:15:00|1922.1|1920.9|1922.1|1920.9|1922.1|1920.9|1921.9|1920.7|43
1662150000000|2022-09-02 20:20:00|1921.9|1920.7|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|22
1662150300000|2022-09-02 20:25:00|1922.9|1921.7|1922.9|1921.7|1922.9|1921.7|1922.9|1921.7|7
1662150600000|2022-09-02 20:30:00|||||||||2
1662150900000|2022-09-02 20:35:00|1923.4|1922.2|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|4
1662151200000|2022-09-02 20:40:00|1923.6|1922.4|1923.9|1922.7|1923.9|1922.7|1923.6|1922.4|19
1662151500000|2022-09-02 20:45:00|1923.4|1922.2|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|24
1662151800000|2022-09-02 20:50:00|1924.1|1922.9|1923.6|1921.6|1924.4|1923.2|1923.4|1921.6|27
1662152100000|2022-09-02 20:55:00|1923.7|1921.7|1923.7|1921.7|1923.9|1921.9|1923.5|1921.5|0
1662328800000|2022-09-04 22:00:00|1924.9|1922.9|1923.7|1921.7|1925|1923|1923.7|1921.7|0
1662329100000|2022-09-04 22:05:00|1923.5|1921.5|1921.1|1919.1|1923.5|1921.5|1921|1919|0
1662329400000|2022-09-04 22:10:00|1921.3|1919.3|1921.7|1919.7|1922.1|1920.1|1920.8|1918.8|0
1662329700000|2022-09-04 22:15:00|1921.5|1919.5|1919.9|1917.9|1921.5|1919.5|1918|1916|0
1662330000000|2022-09-04 22:20:00|1920|1918|1919.3|1917.3|1920.1|1918.1|1918.9|1916.9|0
1662330300000|2022-09-04 22:25:00|1919.2|1917.2|1919.8|1917.8|1919.9|1917.9|1919|1917|0
1662330600000|2022-09-04 22:30:00|1919.9|1917.9|1920.1|1918.1|1921.1|1919.1|1919.3|1917.3|0
1662330900000|2022-09-04 22:35:00|1920.3|1918.3|1920.8|1918.8|1921|1919|1920.3|1918.3|0
1662331200000|2022-09-04 22:40:00|1920.9|1918.9|1921.1|1919.1|1921.3|1919.3|1920.4|1918.4|0
1662331500000|2022-09-04 22:45:00|1920.9|1918.9|1919.4|1917.4|1920.9|1918.9|1919.4|1917.4|0
1662331800000|2022-09-04 22:50:00|1919.5|1917.5|1920.3|1918.3|1920.3|1918.3|1919.1|1917.1|0
1662332100000|2022-09-04 22:55:00|1920|1918|1919.7|1917.7|1920.7|1918.7|1919.7|1917.7|0
1662332400000|2022-09-04 23:00:00|1919.6|1917.6|1920.1|1918.1|1920.6|1918.6|1919.4|1917.4|0
1662332700000|2022-09-04 23:05:00|1920.3|1918.3|1920.1|1918.1|1920.5|1918.5|1920.1|1918.1|0
1662333000000|2022-09-04 23:10:00|1920.2|1918.2|1920.6|1918.6|1920.6|1918.6|1920.2|1918.2|0
1662333300000|2022-09-04 23:15:00|1920.4|1918.4|1921.5|1919.5|1921.7|1919.7|1920.4|1918.4|0
1662333600000|2022-09-04 23:20:00|1921.7|1919.7|1922.8|1920.8|1923|1921|1921.7|1919.7|0
1662333900000|2022-09-04 23:25:00|1922.7|1920.7|1924.3|1922.3|1924.5|1922.5|1922.7|1920.7|0
1662334200000|2022-09-04 23:30:00|1924.5|1922.5|1924.6|1922.6|1924.9|1922.9|1923.5|1921.5|0
1662334500000|2022-09-04 23:35:00|1924.7|1922.7|1924|1922|1925|1923|1923.6|1921.6|0
1662334800000|2022-09-04 23:40:00|1923.9|1921.9|1923.7|1921.7|1924.5|1922.5|1923.5|1921.5|0
1662335100000|2022-09-04 23:45:00|1923.5|1921.5|1923.4|1922.2|1923.9|1922.7|1921.9|1920.7|2091
1662335400000|2022-09-04 23:50:00|1923.9|1922.7|1923.4|1922.2|1924.9|1923.7|1922.9|1921.7|1184
1662335700000|2022-09-04 23:55:00|1922.9|1921.7|1924.1|1922.9|1924.1|1922.9|1922.4|1921.2|1229
1662336000000|2022-09-05 00:00:00|1926.6|1924.6|1928|1926|1930.2|1928.2|1925|1923|0
1662336300000|2022-09-05 00:05:00|1928.3|1926.3|1928.6|1926.6|1929.2|1927.2|1927|1925|0
1662336600000|2022-09-05 00:10:00|1928.8|1926.8|1929.8|1927.8|1929.9|1927.9|1928.3|1926.3|0
1662337500000|2022-09-05 00:25:00|1922.2|1921.4|1924.2|1923.4|1924.7|1923.9|1922.2|1921.4|657
1662337800000|2022-09-05 00:30:00|1924.7|1923.9|1923.7|1922.9|1924.7|1923.9|1923.2|1922.4|822
1662338100000|2022-09-05 00:35:00|1923.4|1922.6|1921.2|1920.4|1924.2|1923.4|1921.2|1920.4|1329
1662338400000|2022-09-05 00:40:00|1920.7|1919.9|1921.2|1920.4|1922.2|1921.4|1920.2|1919.4|866
1662338700000|2022-09-05 00:45:00|1921.7|1920.9|1923.2|1922.4|1924.2|1923.4|1921.2|1920.4|984
1662339000000|2022-09-05 00:50:00|1923.4|1922.6|1922.7|1921.9|1924.7|1923.9|1921.7|1920.9|496
1662339300000|2022-09-05 00:55:00|1922.9|1922.1|1923.2|1922.4|1924.2|1923.4|1922.7|1921.9|602
1662339600000|2022-09-05 01:00:00|1923.7|1922.9|1925.7|1924.9|1926.2|1925.4|1923.7|1922.9|1140
1662339900000|2022-09-05 01:05:00|1926.2|1925.4|1924.7|1923.9|1926.2|1925.4|1924.2|1923.4|527
1662340200000|2022-09-05 01:10:00|1925.2|1924.4|1926.7|1925.9|1926.7|1925.9|1925.2|1924.4|837
1662340500000|2022-09-05 01:15:00|1926.2|1925.4|1926.2|1925.4|1927.2|1926.4|1925.7|1924.9|722
1662340800000|2022-09-05 01:20:00|1925.7|1924.9|1925.7|1924.9|1927.2|1926.4|1925.7|1924.9|529
1662341100000|2022-09-05 01:25:00|1926.2|1925.4|1926.2|1925.4|1926.7|1925.9|1925.7|1924.9|612
1662341400000|2022-09-05 01:30:00|1926.7|1925.9|1927.7|1926.9|1927.7|1926.9|1926.2|1925.4|525
1662341700000|2022-09-05 01:35:00|1928.2|1927.4|1927.2|1926.4|1928.2|1927.4|1926.2|1925.4|299
1662342000000|2022-09-05 01:40:00|1926.7|1925.9|1925.2|1924.4|1926.7|1925.9|1925.2|1924.4|196
1662342300000|2022-09-05 01:45:00|1925.7|1924.9|1925.7|1924.9|1926.2|1925.4|1924.7|1923.9|185
1662342600000|2022-09-05 01:50:00|1925.4|1924.6|1925.7|1924.9|1925.7|1924.9|1925.2|1924.4|200
1662342900000|2022-09-05 01:55:00|1926.2|1925.4|1925.7|1924.9|1926.7|1925.9|1925.2|1924.4|805
1662343200000|2022-09-05 02:00:00|1925.2|1924.4|1925.7|1924.9|1926.7|1925.9|1925.2|1924.4|371
1662343500000|2022-09-05 02:05:00|1925.2|1924.4|1925.7|1924.9|1926.2|1925.4|1925.2|1924.4|746
1662343800000|2022-09-05 02:10:00|1926.2|1925.4|1927.7|1926.9|1928.2|1927.4|1925.7|1924.9|286
1662344100000|2022-09-05 02:15:00|1927.9|1927.1|1928.2|1927.4|1928.2|1927.4|1927.2|1926.4|134
1662344400000|2022-09-05 02:20:00|1928.7|1927.9|1927.2|1926.4|1928.7|1927.9|1927.2|1926.4|292
1662344700000|2022-09-05 02:25:00|1927.4|1926.6|1928.2|1927.4|1928.2|1927.4|1927.2|1926.4|158
1662345000000|2022-09-05 02:30:00|1927.7|1926.9|1927.2|1926.4|1927.7|1926.9|1927.2|1926.4|184
1662345300000|2022-09-05 02:35:00|1926.7|1925.9|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|112
1662345600000|2022-09-05 02:40:00|1927.7|1926.9|1927.7|1926.9|1927.7|1926.9|1927.2|1926.4|55
1662345900000|2022-09-05 02:45:00|1927.9|1927.1|1927.7|1926.9|1928.7|1927.9|1927.7|1926.9|98
1662346200000|2022-09-05 02:50:00|1927.2|1926.4|1928.7|1927.9|1928.7|1927.9|1927.2|1926.4|87
1662346500000|2022-09-05 02:55:00|1928.4|1927.6|1929.2|1928.4|1929.2|1928.4|1928.2|1927.4|96
1662346800000|2022-09-05 03:00:00|1928.7|1927.9|1928.2|1927.4|1929.2|1928.4|1927.9|1927.1|148
1662347100000|2022-09-05 03:05:00|1927.9|1927.1|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|31
1662347400000|2022-09-05 03:10:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|71
1662347700000|2022-09-05 03:15:00|1928.2|1927.4|1928.7|1927.9|1929.2|1928.4|1927.7|1926.9|102
1662348000000|2022-09-05 03:20:00|1929.2|1928.4|1929.2|1928.4|1929.2|1928.4|1928.7|1927.9|53
1662348300000|2022-09-05 03:25:00|1928.7|1927.9|1929.2|1928.4|1929.2|1928.4|1928.7|1927.9|105
1662348600000|2022-09-05 03:30:00|1928.7|1927.9|1928.7|1927.9|1929.4|1928.6|1928.2|1927.4|323
1662348900000|2022-09-05 03:35:00|1928.2|1927.4|1930.2|1929.4|1930.2|1929.4|1928.2|1927.4|217
1662349200000|2022-09-05 03:40:00|1929.7|1928.9|1930.2|1929.4|1930.7|1929.9|1929.7|1928.9|314
1662349500000|2022-09-05 03:45:00|1930.7|1929.9|1930.2|1929.4|1931.4|1930.6|1930.2|1929.4|471
1662349800000|2022-09-05 03:50:00|1930.7|1929.9|1931.2|1930.4|1931.4|1930.6|1930.2|1929.4|223
1662350100000|2022-09-05 03:55:00|1931.4|1930.6|1931.2|1930.4|1931.9|1931.1|1931.2|1930.4|129
1662350400000|2022-09-05 04:00:00|1931.4|1930.6|1931.7|1930.9|1931.7|1930.9|1931.4|1930.6|67
1662350700000|2022-09-05 04:05:00|1931.2|1930.4|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|213
1662351000000|2022-09-05 04:10:00|1930.7|1929.9|1931.2|1930.4|1931.7|1930.9|1930.7|1929.9|106
1662351300000|2022-09-05 04:15:00|1930.7|1929.9|1929.7|1928.9|1930.7|1929.9|1929.7|1928.9|432
1662351600000|2022-09-05 04:20:00|1930.2|1929.4|1930.7|1929.9|1931.2|1930.4|1930.2|1929.4|275
1662351900000|2022-09-05 04:25:00|1930.9|1930.1|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|193
1662352200000|2022-09-05 04:30:00|1931.7|1930.9|1931.7|1930.9|1931.9|1931.1|1931.7|1930.9|197
1662352500000|2022-09-05 04:35:00|1931.9|1931.1|1931.7|1930.9|1931.9|1931.1|1931.7|1930.9|87
1662352800000|2022-09-05 04:40:00|1932.2|1931.4|1932.7|1931.9|1932.7|1931.9|1932.2|1931.4|322
1662353100000|2022-09-05 04:45:00|1932.4|1931.6|1931.7|1930.9|1932.4|1931.6|1931.7|1930.9|188
1662353400000|2022-09-05 04:50:00|1931.4|1930.6|1931.2|1930.4|1931.4|1930.6|1931.2|1930.4|62
1662353700000|2022-09-05 04:55:00|1931.7|1930.9|1931.2|1930.4|1931.7|1930.9|1930.7|1929.9|578
1662354000000|2022-09-05 05:00:00|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|1931.2|1930.4|322
1662354300000|2022-09-05 05:05:00|1931.2|1930.4|1930.2|1929.4|1931.4|1930.6|1929.7|1928.9|626
1662354600000|2022-09-05 05:10:00|1930.7|1929.9|1931.2|1930.4|1931.4|1930.6|1930.7|1929.9|328
1662354900000|2022-09-05 05:15:00|1931.7|1930.9|1931.2|1930.4|1931.7|1930.9|1931.2|1930.4|330
1662355200000|2022-09-05 05:20:00|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|1931.7|1930.9|136
1662355500000|2022-09-05 05:25:00|1931.4|1930.6|1931.2|1930.4|1931.7|1930.9|1930.7|1929.9|395
1662355800000|2022-09-05 05:30:00|1930.7|1929.9|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|256
1662356100000|2022-09-05 05:35:00|1930.7|1929.9|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|341
1662356400000|2022-09-05 05:40:00|1930.9|1930.1|1930.7|1929.9|1930.9|1930.1|1930.7|1929.9|102
1662356700000|2022-09-05 05:45:00|1930.4|1929.6|1930.7|1929.9|1930.7|1929.9|1930.2|1929.4|587
1662357000000|2022-09-05 05:50:00|1930.2|1929.4|1930.2|1929.4|1930.2|1929.4|1929.7|1928.9|432
1662357300000|2022-09-05 05:55:00|1929.9|1929.1|1929.2|1928.4|1930.2|1929.4|1928.2|1927.4|1496
1662357600000|2022-09-05 06:00:00|1929.7|1928.9|1929.7|1928.9|1929.7|1928.9|1927.7|1926.9|2159
1662357900000|2022-09-05 06:05:00|1930.2|1929.4|1930.9|1928.9|1931.1|1929.9|1930.2|1928.9|540
1662358200000|2022-09-05 06:10:00|1930.7|1928.7|1931.2|1929.2|1931.3|1929.3|1930.6|1928.6|41
1662358500000|2022-09-05 06:15:00|1931.1|1929.1|1931.8|1929.8|1931.8|1929.8|1930.6|1928.6|186
1662358800000|2022-09-05 06:20:00|1931.9|1929.9|1930.8|1928.8|1931.9|1929.9|1930.8|1928.8|0
1662359100000|2022-09-05 06:25:00|1931|1929|1930.7|1928.7|1931.3|1929.3|1930.6|1928.6|0
1662359400000|2022-09-05 06:30:00|1930.8|1928.8|1931.1|1929.1|1931.3|1929.3|1930.8|1928.8|0
1662359700000|2022-09-05 06:35:00|1931.3|1929.3|1930.8|1928.8|1931.6|1929.6|1930.8|1928.8|0
1662360000000|2022-09-05 06:40:00|1930.6|1928.6|1929.9|1927.9|1930.6|1928.6|1929.7|1927.7|0
1662360300000|2022-09-05 06:45:00|1930|1928|1931.6|1929.6|1931.9|1929.9|1929.1|1927.1|0
1662360600000|2022-09-05 06:50:00|1931.7|1929.7|1931.7|1929.7|1932.8|1930.8|1931.6|1929.6|0
1662360900000|2022-09-05 06:55:00|1931.8|1929.8|1931.3|1929.3|1931.8|1929.8|1930.3|1928.3|0
1662361200000|2022-09-05 07:00:00|1931.1|1929.1|1932.6|1930.6|1933.5|1931.5|1931|1929|0
1662361500000|2022-09-05 07:05:00|1932.4|1930.4|1931.4|1929.4|1932.6|1930.6|1930.7|1928.7|0
1662361800000|2022-09-05 07:10:00|1931.2|1929.2|1931.5|1929.5|1932.3|1930.3|1930.7|1928.7|0
1662362100000|2022-09-05 07:15:00|1931.6|1929.6|1932.5|1930.5|1933.2|1931.2|1930.8|1928.8|0
1662362400000|2022-09-05 07:20:00|1932.7|1930.7|1930.4|1928.4|1932.8|1930.8|1929.9|1927.9|0
1662362700000|2022-09-05 07:25:00|1930.2|1928.2|1930.1|1928.1|1930.9|1928.9|1929.6|1927.6|0
1662363000000|2022-09-05 07:30:00|1930.2|1928.2|1931.9|1930.7|1932.4|1931.2|1930.2|1928.2|232
1662363300000|2022-09-05 07:35:00|1932.1|1930.9|1930.4|1929.2|1932.9|1931.7|1930.4|1929.2|236
1662363600000|2022-09-05 07:40:00|1930.9|1929.7|1929.9|1928.7|1931.4|1930.2|1929.9|1928.7|107
1662363900000|2022-09-05 07:45:00|1929.6|1928.4|1929.4|1928.2|1929.9|1928.7|1928.9|1927.7|163
1662364200000|2022-09-05 07:50:00|1929.9|1928.7|1929.9|1928.7|1929.9|1928.7|1929.1|1927.9|137
1662364500000|2022-09-05 07:55:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1929.4|1928.2|168
1662364800000|2022-09-05 08:00:00|1929.4|1928.2|1928.6|1927.4|1929.9|1928.7|1928.4|1927.2|81
1662365100000|2022-09-05 08:05:00|1928.9|1927.7|1928.9|1927.7|1929.1|1927.9|1928.4|1927.2|84
1662365400000|2022-09-05 08:10:00|1928.6|1927.4|1927.9|1926.7|1928.9|1927.7|1927.4|1926.2|106
1662365700000|2022-09-05 08:15:00|1928.4|1927.2|1928.6|1927.4|1928.9|1927.7|1928.4|1927.2|73
1662366000000|2022-09-05 08:20:00|1928.9|1927.7|1927.9|1926.7|1929.4|1928.2|1927.9|1926.7|13
1662366300000|2022-09-05 08:25:00|1928.4|1927.2|1929.9|1928.7|1930.4|1929.2|1927.9|1926.7|57
1662366600000|2022-09-05 08:30:00|1930.4|1929.2|1930.9|1929.7|1930.9|1929.7|1930.4|1929.2|29
1662366900000|2022-09-05 08:35:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|57
1662367200000|2022-09-05 08:40:00|1931.6|1930.4|1931.9|1930.7|1932.4|1931.2|1931.6|1930.4|36
1662367500000|2022-09-05 08:45:00|1931.6|1930.4|1930.9|1929.7|1931.9|1930.7|1930.9|1929.7|23
1662367800000|2022-09-05 08:50:00|1931.4|1930.2|1930.4|1929.2|1931.4|1930.2|1930.4|1929.2|13
1662368100000|2022-09-05 08:55:00|1930.6|1929.4|1931.4|1930.2|1931.4|1930.2|1930.6|1929.4|33
1662368400000|2022-09-05 09:00:00|1931.6|1930.4|1930.4|1929.2|1933.1|1931.9|1930.4|1929.2|262
1662368700000|2022-09-05 09:05:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|66
1662369000000|2022-09-05 09:10:00|1930.1|1928.9|1929.4|1928.2|1930.9|1929.7|1929.4|1928.2|140
1662369300000|2022-09-05 09:15:00|1929.6|1928.4|1930.4|1929.2|1930.9|1929.7|1929.6|1928.4|78
1662369600000|2022-09-05 09:20:00|1930.9|1929.7|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|97
1662369900000|2022-09-05 09:25:00|1930.9|1929.7|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|72
1662370200000|2022-09-05 09:30:00|1931.4|1930.2|1931.6|1930.4|1932.4|1931.2|1930.9|1929.7|78
1662370500000|2022-09-05 09:35:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|38
1662370800000|2022-09-05 09:40:00|1931.4|1930.2|1932.4|1931.2|1932.4|1931.2|1931.4|1930.2|194
1662371100000|2022-09-05 09:45:00|1932.1|1930.9|1932.9|1931.7|1932.9|1931.7|1931.9|1930.7|213
1662371400000|2022-09-05 09:50:00|1933.4|1932.2|1932.9|1931.7|1933.4|1932.2|1931.9|1930.7|370
1662371700000|2022-09-05 09:55:00|1933.4|1932.2|1932.4|1931.2|1933.4|1932.2|1932.4|1931.2|44
1662372000000|2022-09-05 10:00:00|1932.6|1931.4|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|21
1662372300000|2022-09-05 10:05:00|1932.1|1930.9|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|40
1662372600000|2022-09-05 10:10:00|1931.9|1930.7|1933.4|1932.2|1933.4|1932.2|1931.9|1930.7|60
1662372900000|2022-09-05 10:15:00|1933.9|1932.7|1933.4|1932.2|1933.9|1932.7|1932.9|1931.7|78
1662373200000|2022-09-05 10:20:00|1932.9|1931.7|1933.4|1932.2|1934.4|1933.2|1932.9|1931.7|87
1662373500000|2022-09-05 10:25:00|1933.6|1932.4|1932.4|1931.2|1933.9|1932.7|1932.4|1931.2|76
1662373800000|2022-09-05 10:30:00|1931.9|1930.7|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|152
1662374100000|2022-09-05 10:35:00|1932.1|1930.9|1931.9|1930.7|1932.4|1931.2|1931.9|1930.7|65
1662374400000|2022-09-05 10:40:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|58
1662374700000|2022-09-05 10:45:00|1930.9|1929.7|1931.9|1930.7|1931.9|1930.7|1930.9|1929.7|53
1662375000000|2022-09-05 10:50:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|62
1662375300000|2022-09-05 10:55:00|1930.9|1929.7|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|29
1662375600000|2022-09-05 11:00:00|1930.4|1929.2|1931.4|1930.2|1931.4|1930.2|1930.4|1929.2|170
1662375900000|2022-09-05 11:05:00|1930.9|1929.7|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|65
1662376200000|2022-09-05 11:10:00|1930.4|1929.2|1929.9|1928.7|1930.9|1929.7|1929.9|1928.7|199
1662376500000|2022-09-05 11:15:00|1929.4|1928.2|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|100
1662376800000|2022-09-05 11:20:00|1930.1|1928.9|1929.9|1928.7|1930.4|1929.2|1929.9|1928.7|47
1662377100000|2022-09-05 11:25:00|1929.4|1928.2|1929.4|1928.2|1929.9|1928.7|1929.4|1928.2|43
1662377400000|2022-09-05 11:30:00|1929.9|1928.7|1929.4|1928.2|1929.9|1928.7|1929.4|1928.2|21
1662377700000|2022-09-05 11:35:00|1929.6|1928.4|1929.9|1928.7|1929.9|1928.7|1929.4|1928.2|14
1662378000000|2022-09-05 11:40:00|1929.4|1928.2|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|14
1662378300000|2022-09-05 11:45:00|1930.9|1929.7|1930.4|1929.2|1931.4|1930.2|1930.4|1929.2|67
1662378600000|2022-09-05 11:50:00|1929.9|1928.7|1929.4|1928.2|1929.9|1928.7|1929.4|1928.2|31
1662378900000|2022-09-05 11:55:00|1928.9|1927.7|1929.9|1928.7|1929.9|1928.7|1928.9|1927.7|25
1662379200000|2022-09-05 12:00:00|1929.4|1928.2|1930.4|1929.2|1930.4|1929.2|1929.4|1928.2|16
1662379500000|2022-09-05 12:05:00|1930.1|1928.9|1929.4|1928.2|1930.4|1929.2|1928.9|1927.7|50
1662379800000|2022-09-05 12:10:00|1929.6|1928.4|1928.9|1927.7|1929.9|1928.7|1928.9|1927.7|225
1662380100000|2022-09-05 12:15:00|1929.4|1928.2|1930.4|1929.2|1930.4|1929.2|1928.9|1927.7|65
1662380400000|2022-09-05 12:20:00|1929.9|1928.7|1930.4|1929.2|1930.9|1929.7|1929.9|1928.7|61
1662380700000|2022-09-05 12:25:00|1930.9|1929.7|1930.4|1929.2|1930.9|1929.7|1930.4|1929.2|44
1662381000000|2022-09-05 12:30:00|1930.1|1928.9|1929.4|1928.2|1930.4|1929.2|1929.4|1928.2|55
1662381300000|2022-09-05 12:35:00|1929.9|1928.7|1930.9|1929.7|1930.9|1929.7|1928.9|1927.7|405
1662381600000|2022-09-05 12:40:00|1930.4|1929.2|1931.4|1930.2|1931.9|1930.7|1930.4|1929.2|129
1662381900000|2022-09-05 12:45:00|1931.6|1930.4|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|168
1662382200000|2022-09-05 12:50:00|1932.4|1931.2|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|91
1662382500000|2022-09-05 12:55:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|102
1662382800000|2022-09-05 13:00:00|1932.6|1931.4|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|132
1662383100000|2022-09-05 13:05:00|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|57
1662383400000|2022-09-05 13:10:00|1933.6|1932.4|1933.9|1932.7|1933.9|1932.7|1933.4|1932.2|76
1662383700000|2022-09-05 13:15:00|1933.4|1932.2|1933.9|1932.7|1933.9|1932.7|1933.4|1932.2|44
1662384000000|2022-09-05 13:20:00|1934.4|1933.2|1932.9|1931.7|1934.4|1933.2|1932.9|1931.7|119
1662384300000|2022-09-05 13:25:00|1933.4|1932.2|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|72
1662384600000|2022-09-05 13:30:00|1933.1|1931.9|1931.9|1930.7|1933.4|1932.2|1931.6|1930.4|136
1662384900000|2022-09-05 13:35:00|1932.4|1931.2|1933.4|1932.2|1933.4|1932.2|1931.9|1930.7|118
1662385200000|2022-09-05 13:40:00|1933.1|1931.9|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|95
1662385500000|2022-09-05 13:45:00|1932.4|1931.2|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|80
1662385800000|2022-09-05 13:50:00|1932.9|1931.7|1932.4|1931.2|1933.4|1932.2|1932.4|1931.2|112
1662386100000|2022-09-05 13:55:00|1932.9|1931.7|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|123
1662386400000|2022-09-05 14:00:00|1932.9|1931.7|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|81
1662386700000|2022-09-05 14:05:00|1931.9|1930.7|1932.1|1930.9|1932.4|1931.2|1931.9|1930.7|111
1662387000000|2022-09-05 14:10:00|1932.4|1931.2|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|25
1662387300000|2022-09-05 14:15:00|1932.6|1931.4|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|24
1662387600000|2022-09-05 14:20:00|1932.9|1931.7|1931.9|1930.7|1932.9|1931.7|1931.9|1930.7|70
1662387900000|2022-09-05 14:25:00|1932.1|1930.9|1932.9|1931.7|1932.9|1931.7|1931.9|1930.7|60
1662388200000|2022-09-05 14:30:00|1933.4|1932.2|1933.4|1932.2|1933.9|1932.7|1932.9|1931.7|152
1662388500000|2022-09-05 14:35:00|1932.9|1931.7|1933.9|1932.7|1934.4|1933.2|1932.9|1931.7|109
1662388800000|2022-09-05 14:40:00|1934.4|1933.2|1933.9|1932.7|1934.4|1933.2|1933.9|1932.7|76
1662389100000|2022-09-05 14:45:00|1933.4|1932.2|1932.9|1931.7|1933.4|1932.2|1932.9|1931.7|92
1662389400000|2022-09-05 14:50:00|1933.1|1931.9|1933.6|1932.4|1933.9|1932.7|1932.9|1931.7|33
1662389700000|2022-09-05 14:55:00|1933.4|1932.2|1933.6|1932.4|1933.9|1932.7|1933.4|1932.2|23
1662390000000|2022-09-05 15:00:00|1933.4|1932.2|1933.9|1932.7|1933.9|1932.7|1932.9|1931.7|145
1662390300000|2022-09-05 15:05:00|1933.4|1932.2|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|39
1662390600000|2022-09-05 15:10:00|1932.4|1931.2|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|19
1662390900000|2022-09-05 15:15:00|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|18
1662391200000|2022-09-05 15:20:00|1933.1|1931.9|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|6
1662391500000|2022-09-05 15:25:00|1933.4|1932.2|1932.9|1931.7|1933.4|1932.2|1932.9|1931.7|24
1662391800000|2022-09-05 15:30:00|1933.4|1932.2|1932.9|1931.7|1933.4|1932.2|1932.9|1931.7|36
1662392100000|2022-09-05 15:35:00|1933.4|1932.2|1933.4|1932.2|1933.9|1932.7|1932.9|1931.7|24
1662392400000|2022-09-05 15:40:00|1932.9|1931.7|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|34
1662392700000|2022-09-05 15:45:00|1933.9|1932.7|1932.9|1931.7|1933.9|1932.7|1932.9|1931.7|185
1662393000000|2022-09-05 15:50:00|1932.4|1931.2|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|57
1662393300000|2022-09-05 15:55:00|1932.6|1931.4|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|20
1662393600000|2022-09-05 16:00:00|1933.4|1932.2|1933.1|1931.9|1933.4|1932.2|1932.9|1931.7|121
1662393900000|2022-09-05 16:05:00|1932.9|1931.7|1933.9|1932.7|1933.9|1932.7|1932.9|1931.7|114
1662394200000|2022-09-05 16:10:00|1933.4|1932.2|1933.9|1932.7|1933.9|1932.7|1933.4|1932.2|161
1662394500000|2022-09-05 16:15:00|1933.6|1932.4|1933.4|1932.2|1933.6|1932.4|1933.4|1932.2|12
1662394800000|2022-09-05 16:20:00|1933.9|1932.7|1934.4|1933.2|1934.4|1933.2|1933.4|1932.2|18
1662395100000|2022-09-05 16:25:00|1934.1|1932.9|1933.9|1932.7|1934.4|1933.2|1933.9|1932.7|2
1662395400000|2022-09-05 16:30:00|1933.4|1932.2|1933.9|1932.7|1933.9|1932.7|1933.4|1932.2|15
1662395700000|2022-09-05 16:35:00|1933.4|1932.2|1933.9|1932.7|1933.9|1932.7|1933.4|1932.2|13
1662396000000|2022-09-05 16:40:00|1933.6|1932.4|1932.4|1931.2|1933.9|1932.7|1932.4|1931.2|76
1662396300000|2022-09-05 16:45:00|1932.9|1931.7|1932.6|1931.4|1932.9|1931.7|1932.4|1931.2|30
1662396600000|2022-09-05 16:50:00|1932.9|1931.7|1933.4|1932.2|1933.4|1932.2|1932.6|1931.4|39
1662396900000|2022-09-05 16:55:00|1933.1|1931.9|1933.1|1931.9|1933.1|1931.9|1933.1|1931.9|6
1662397200000|2022-09-05 17:00:00|1932.9|1931.7|1933.1|1931.9|1933.1|1931.9|1932.9|1931.7|1
1662397800000|2022-09-05 17:10:00|1932.4|1931.2|1932.1|1930.9|1932.4|1931.2|1932.1|1930.9|96
1662398100000|2022-09-05 17:15:00|1931.9|1930.7|1932.1|1930.9|1932.4|1931.2|1931.9|1930.7|9
1662398400000|2022-09-05 17:20:00|1932.4|1931.2|1932.1|1930.9|1932.4|1931.2|1932.1|1930.9|3
1662399600000|2022-09-05 17:40:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|0
1662399900000|2022-09-05 17:45:00|1931.6|1930.4|1931.4|1930.2|1931.6|1930.4|1931.4|1930.2|3
1662400200000|2022-09-05 17:50:00|||||||||1
1662401100000|2022-09-05 18:05:00|1931.6|1930.4|1931.6|1930.4|1931.6|1930.4|1931.6|1930.4|8
1662401400000|2022-09-05 18:10:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|0
1662404700000|2022-09-05 19:05:00|||||||||1
1662406200000|2022-09-05 19:30:00|||||||||1
1662408300000|2022-09-05 20:05:00|||||||||4
1662408600000|2022-09-05 20:10:00|||||||||5
1662408900000|2022-09-05 20:15:00|||||||||2
1662409200000|2022-09-05 20:20:00|1931.6|1930.4|1931.6|1930.4|1931.6|1930.4|1931.6|1930.4|2
1662409500000|2022-09-05 20:25:00|1931.4|1930.2|1929.9|1928.7|1931.4|1930.2|1929.4|1928.2|75
1662409800000|2022-09-05 20:30:00|1930.4|1929.2|1930.4|1929.2|1930.4|1929.2|1930.4|1929.2|19
1662410100000|2022-09-05 20:35:00|||||||||2
1662410700000|2022-09-05 20:45:00|||||||||2
1662411000000|2022-09-05 20:50:00|1929.9|1928.7|1932.3|1930.3|1932.3|1930.3|1929.6|1928.4|22
1662411600000|2022-09-05 21:00:00|||||||||1
1662415200000|2022-09-05 22:00:00|1933.4|1931.4|1931.9|1929.9|1933.4|1931.4|1931.3|1929.3|0
1662415500000|2022-09-05 22:05:00|1932.1|1930.1|1932.5|1930.5|1932.5|1930.5|1931.7|1929.7|0
1662415800000|2022-09-05 22:10:00|1932.7|1930.7|1933.3|1931.3|1933.4|1931.4|1932.6|1930.6|0
1662416100000|2022-09-05 22:15:00|1933.5|1931.5|1933.3|1931.3|1933.5|1931.5|1933.1|1931.1|0
1662416400000|2022-09-05 22:20:00|1933.5|1931.5|1934.8|1932.8|1934.8|1932.8|1933.5|1931.5|0
1662416700000|2022-09-05 22:25:00|1934.6|1932.6|1935|1933|1936.2|1934.2|1934.4|1932.4|0
1662417000000|2022-09-05 22:30:00|1934.9|1932.9|1935.3|1933.3|1935.3|1933.3|1934.9|1932.9|0
1662417300000|2022-09-05 22:35:00|1935.1|1933.1|1937.2|1935.2|1937.4|1935.4|1934.8|1932.8|0
1662417600000|2022-09-05 22:40:00|1937.4|1935.4|1936.5|1934.5|1937.5|1935.5|1936.5|1934.5|0
1662417900000|2022-09-05 22:45:00|1936.4|1934.4|1936.2|1934.2|1936.6|1934.6|1936.2|1934.2|0
1662418200000|2022-09-05 22:50:00|1936.3|1934.3|1936.3|1934.3|1936.6|1934.6|1936.3|1934.3|0
1662418500000|2022-09-05 22:55:00|1936.2|1934.2|1935.6|1933.6|1936.3|1934.3|1935.6|1933.6|0
1662418800000|2022-09-05 23:00:00|1935.8|1933.8|1935.4|1933.4|1935.9|1933.9|1935.4|1933.4|0
1662419100000|2022-09-05 23:05:00|1935.1|1933.1|1935.3|1933.3|1935.3|1933.3|1934.9|1932.9|0
1662419400000|2022-09-05 23:10:00|1935.1|1933.1|1934.6|1932.6|1935.1|1933.1|1934.6|1932.6|0
1662419700000|2022-09-05 23:15:00|1934.7|1932.7|1934.9|1932.9|1934.9|1932.9|1934.7|1932.7|0
1662420000000|2022-09-05 23:20:00|1935.1|1933.1|1934.9|1932.9|1935.4|1933.4|1934.8|1932.8|0
1662420300000|2022-09-05 23:25:00|1935|1933|1934.3|1932.3|1935.2|1933.2|1934.1|1932.1|0
1662420600000|2022-09-05 23:30:00|1934.4|1932.4|1935|1933|1935.3|1933.3|1934.4|1932.4|0
1662420900000|2022-09-05 23:35:00|1935.1|1933.1|1936.1|1934.1|1936.2|1934.2|1935|1933|0
1662421200000|2022-09-05 23:40:00|1936.2|1934.2|1936.7|1934.7|1937|1935|1935.7|1933.7|0
1662421500000|2022-09-05 23:45:00|1934.4|1933.2|1931.4|1930.2|1934.4|1933.2|1930.4|1929.2|797
1662421800000|2022-09-05 23:50:00|1930.9|1929.7|1930.4|1929.2|1931.4|1930.2|1929.9|1928.7|588
1662422100000|2022-09-05 23:55:00|1930.9|1929.7|1929.4|1928.2|1931.4|1930.2|1928.9|1927.7|647
1662422400000|2022-09-06 00:00:00|1929.2|1928.4|1923.2|1922.4|1929.7|1928.9|1921.7|1920.9|1870
1662422700000|2022-09-06 00:05:00|1923.7|1922.9|1924.2|1923.4|1925.2|1924.4|1922.7|1921.9|975
1662423000000|2022-09-06 00:10:00|1924.7|1923.9|1927.2|1926.4|1927.2|1926.4|1923.7|1922.9|662
1662423300000|2022-09-06 00:15:00|1926.9|1926.1|1929.2|1928.4|1929.2|1928.4|1926.2|1925.4|631
1662423600000|2022-09-06 00:20:00|1929.4|1928.6|1933.2|1932.4|1933.2|1932.4|1929.2|1928.4|1492
1662423900000|2022-09-06 00:25:00|1933.7|1932.9|1935.2|1934.4|1935.2|1934.4|1933.2|1932.4|1037
1662424200000|2022-09-06 00:30:00|1935.7|1934.9|1938.7|1937.9|1938.7|1937.9|1935.2|1934.4|1573
1662424500000|2022-09-06 00:35:00|1939.2|1938.4|1937.7|1936.9|1940.2|1939.4|1937.2|1936.4|990
1662424800000|2022-09-06 00:40:00|1938.2|1937.4|1938.7|1937.9|1938.7|1937.9|1937.7|1936.9|412
1662425100000|2022-09-06 00:45:00|1938.2|1937.4|1938.7|1937.9|1939.2|1938.4|1937.7|1936.9|368
1662425400000|2022-09-06 00:50:00|1938.2|1937.4|1937.7|1936.9|1938.2|1937.4|1937.7|1936.9|357
1662425700000|2022-09-06 00:55:00|1938.2|1937.4|1937.7|1936.9|1939.2|1938.4|1937.7|1936.9|461
1662426000000|2022-09-06 01:00:00|1937.9|1937.1|1938.2|1937.4|1939.2|1938.4|1937.7|1936.9|314
1662426300000|2022-09-06 01:05:00|1938.7|1937.9|1937.2|1936.4|1938.7|1937.9|1937.2|1936.4|345
1662426600000|2022-09-06 01:10:00|1936.7|1935.9|1935.7|1934.9|1936.7|1935.9|1935.7|1934.9|284
1662426900000|2022-09-06 01:15:00|1935.2|1934.4|1934.7|1933.9|1935.7|1934.9|1934.7|1933.9|328
1662427200000|2022-09-06 01:20:00|1935.2|1934.4|1933.7|1932.9|1935.2|1934.4|1933.7|1932.9|305
1662427500000|2022-09-06 01:25:00|1934.2|1933.4|1934.2|1933.4|1934.2|1933.4|1933.2|1932.4|253
1662427800000|2022-09-06 01:30:00|1934.7|1933.9|1933.7|1932.9|1935.7|1934.9|1933.2|1932.4|273
1662428100000|2022-09-06 01:35:00|1933.2|1932.4|1932.2|1931.4|1933.7|1932.9|1932.2|1931.4|247
1662428400000|2022-09-06 01:40:00|1931.9|1931.1|1930.7|1929.9|1932.2|1931.4|1930.2|1929.4|576
1662428700000|2022-09-06 01:45:00|1931.2|1930.4|1931.2|1930.4|1931.2|1930.4|1930.7|1929.9|313
1662429000000|2022-09-06 01:50:00|1930.9|1930.1|1929.7|1928.9|1931.7|1930.9|1929.7|1928.9|376
1662429300000|2022-09-06 01:55:00|1929.2|1928.4|1929.2|1928.4|1929.2|1928.4|1928.7|1927.9|342
1662429600000|2022-09-06 02:00:00|1928.7|1927.9|1929.2|1928.4|1930.2|1929.4|1928.7|1927.9|290
1662429900000|2022-09-06 02:05:00|1928.9|1928.1|1927.2|1926.4|1929.2|1928.4|1927.2|1926.4|368
1662430200000|2022-09-06 02:10:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1926.7|1925.9|253
1662430500000|2022-09-06 02:15:00|1928.2|1927.4|1928.7|1927.9|1928.7|1927.9|1928.2|1927.4|214
1662430800000|2022-09-06 02:20:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.2|1926.4|238
1662431100000|2022-09-06 02:25:00|1928.2|1927.4|1928.2|1927.4|1928.7|1927.9|1927.7|1926.9|251
1662431400000|2022-09-06 02:30:00|1927.7|1926.9|1928.2|1927.4|1928.2|1927.4|1927.2|1926.4|290
1662431700000|2022-09-06 02:35:00|1927.7|1926.9|1928.7|1927.9|1929.2|1928.4|1927.7|1926.9|140
1662432000000|2022-09-06 02:40:00|1929.2|1928.4|1929.2|1928.4|1929.2|1928.4|1928.7|1927.9|139
1662432300000|2022-09-06 02:45:00|1928.7|1927.9|1928.7|1927.9|1929.2|1928.4|1928.2|1927.4|157
1662432600000|2022-09-06 02:50:00|1928.2|1927.4|1928.7|1927.9|1928.9|1928.1|1928.2|1927.4|130
1662432900000|2022-09-06 02:55:00|1928.9|1928.1|1929.2|1928.4|1929.2|1928.4|1928.7|1927.9|91
1662433200000|2022-09-06 03:00:00|1928.7|1927.9|1928.2|1927.4|1929.2|1928.4|1927.7|1926.9|195
1662433500000|2022-09-06 03:05:00|1927.7|1926.9|1927.2|1926.4|1928.2|1927.4|1927.2|1926.4|135
1662433800000|2022-09-06 03:10:00|1927.7|1926.9|1926.7|1925.9|1927.7|1926.9|1926.7|1925.9|119
1662434100000|2022-09-06 03:15:00|1927.2|1926.4|1927.2|1926.4|1927.7|1926.9|1927.2|1926.4|141
1662434400000|2022-09-06 03:20:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|110
1662434700000|2022-09-06 03:25:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.2|1926.4|287
1662435000000|2022-09-06 03:30:00|1927.4|1926.6|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|318
1662435300000|2022-09-06 03:35:00|1927.7|1926.9|1928.7|1927.9|1928.7|1927.9|1927.2|1926.4|245
1662435600000|2022-09-06 03:40:00|1928.2|1927.4|1927.2|1926.4|1928.7|1927.9|1927.2|1926.4|190
1662435900000|2022-09-06 03:45:00|1926.7|1925.9|1926.2|1925.4|1927.7|1926.9|1926.2|1925.4|336
1662436200000|2022-09-06 03:50:00|1926.7|1925.9|1926.7|1925.9|1926.7|1925.9|1926.2|1925.4|291
1662436500000|2022-09-06 03:55:00|1926.2|1925.4|1926.7|1925.9|1926.7|1925.9|1926.2|1925.4|232
1662436800000|2022-09-06 04:00:00|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|1926.7|1925.9|163
1662437100000|2022-09-06 04:05:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|194
1662437400000|2022-09-06 04:10:00|1928.2|1927.4|1928.2|1927.4|1928.2|1927.4|1927.7|1926.9|280
1662437700000|2022-09-06 04:15:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|135
1662438000000|2022-09-06 04:20:00|1928.2|1927.4|1928.7|1927.9|1928.7|1927.9|1928.2|1927.4|186
1662438300000|2022-09-06 04:25:00|1928.2|1927.4|1928.2|1927.4|1928.2|1927.4|1928.2|1927.4|156
1662438600000|2022-09-06 04:30:00|1927.7|1926.9|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|351
1662438900000|2022-09-06 04:35:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|214
1662439200000|2022-09-06 04:40:00|1928.2|1927.4|1927.7|1926.9|1928.2|1927.4|1927.7|1926.9|217
1662439500000|2022-09-06 04:45:00|1927.2|1926.4|1927.2|1926.4|1927.2|1926.4|1926.7|1925.9|616
1662439800000|2022-09-06 04:50:00|1927.7|1926.9|1928.7|1927.9|1928.7|1927.9|1927.7|1926.9|341
1662440100000|2022-09-06 04:55:00|1928.2|1927.4|1928.2|1927.4|1928.7|1927.9|1927.7|1926.9|403
1662440400000|2022-09-06 05:00:00|1927.7|1926.9|1927.2|1926.4|1928.2|1927.4|1927.2|1926.4|239
1662440700000|2022-09-06 05:05:00|1926.7|1925.9|1927.2|1926.4|1927.7|1926.9|1926.7|1925.9|227
1662441000000|2022-09-06 05:10:00|1927.7|1926.9|1927.7|1926.9|1927.7|1926.9|1926.7|1925.9|610
1662441300000|2022-09-06 05:15:00|||||||||109
1662441600000|2022-09-06 05:20:00|1928.2|1927.4|1928.7|1927.9|1928.7|1927.9|1927.7|1926.9|341
1662441900000|2022-09-06 05:25:00|1928.2|1927.4|1928.2|1927.4|1928.7|1927.9|1928.2|1927.4|232
1662442200000|2022-09-06 05:30:00|1927.7|1926.9|1927.2|1926.4|1927.7|1926.9|1927.2|1926.4|194
1662442500000|2022-09-06 05:35:00|1927.7|1926.9|1928.7|1927.9|1928.7|1927.9|1927.7|1926.9|426
1662442800000|2022-09-06 05:40:00|1928.2|1927.4|1928.7|1927.9|1928.7|1927.9|1928.2|1927.4|485
1662443100000|2022-09-06 05:45:00|1928.2|1927.4|1928.7|1927.9|1928.7|1927.9|1928.2|1927.4|304
1662443400000|2022-09-06 05:50:00|1928.2|1927.4|1928.2|1927.4|1928.2|1927.4|1928.2|1927.4|168
1662443700000|2022-09-06 05:55:00|1928.7|1927.9|1926.7|1925.9|1928.7|1927.9|1926.7|1925.9|1409
1662444000000|2022-09-06 06:00:00|1926.2|1925.4|1925.2|1924.4|1927.2|1926.4|1924.2|1923.4|2723
1662444300000|2022-09-06 06:05:00|1924.7|1923.9|1925.3|1923.3|1925.3|1924.4|1924.2|1923.2|841
1662444600000|2022-09-06 06:10:00|1925.2|1923.2|1925.6|1923.6|1925.8|1923.8|1924.5|1922.5|13
1662444900000|2022-09-06 06:15:00|1925.4|1923.4|1925.1|1923.1|1925.7|1923.7|1924.7|1922.7|524
1662445200000|2022-09-06 06:20:00|1925.2|1923.2|1926.2|1924.2|1926.4|1924.4|1924.9|1922.9|0
1662445500000|2022-09-06 06:25:00|1926.4|1924.4|1926.6|1924.6|1926.8|1924.8|1925.9|1923.9|0
1662445800000|2022-09-06 06:30:00|1926.4|1924.4|1927.4|1925.4|1927.7|1925.7|1926.4|1924.4|0
1662446100000|2022-09-06 06:35:00|1927.6|1925.6|1926.9|1924.9|1927.9|1925.9|1926.9|1924.9|0
1662446400000|2022-09-06 06:40:00|1927.1|1925.1|1926.9|1924.9|1927.4|1925.4|1926.9|1924.9|0
1662446700000|2022-09-06 06:45:00|1927|1925|1926.3|1924.3|1927.4|1925.4|1926.3|1924.3|0
1662447000000|2022-09-06 06:50:00|1926.5|1924.5|1926|1924|1926.5|1924.5|1925.7|1923.7|0
1662447300000|2022-09-06 06:55:00|1926.1|1924.1|1927.3|1925.3|1927.4|1925.4|1926|1924|0
1662447600000|2022-09-06 07:00:00|1927.4|1925.4|1929.4|1927.4|1929.8|1927.8|1926.6|1924.6|0
1662447900000|2022-09-06 07:05:00|1929.5|1927.5|1930.4|1928.4|1931.2|1929.2|1929.3|1927.3|0
1662448200000|2022-09-06 07:10:00|1930.5|1928.5|1932.4|1930.4|1933.1|1931.1|1930.5|1928.5|0
1662448500000|2022-09-06 07:15:00|1932.5|1930.5|1932|1930|1934.6|1932.6|1931.6|1929.6|0
1662448800000|2022-09-06 07:20:00|1932.1|1930.1|1935.2|1933.2|1935.6|1933.6|1932|1930|0
1662449100000|2022-09-06 07:25:00|1935.3|1933.3|1933.8|1931.8|1935.7|1933.7|1933.7|1931.7|0
1662449400000|2022-09-06 07:30:00|1934.1|1932.1|1932.6|1931.4|1934.6|1933.4|1932.4|1931.2|227
1662449700000|2022-09-06 07:35:00|1932.9|1931.7|1931.9|1930.7|1933.4|1932.2|1931.4|1930.2|128
1662450000000|2022-09-06 07:40:00|1932.4|1931.2|1931.9|1930.7|1933.1|1931.9|1931.9|1930.7|117
1662450300000|2022-09-06 07:45:00|1931.6|1930.4|1931.4|1930.2|1932.4|1931.2|1930.9|1929.7|55
1662450600000|2022-09-06 07:50:00|1931.1|1929.9|1931.4|1930.2|1931.4|1930.2|1930.4|1929.2|100
1662450900000|2022-09-06 07:55:00|1931.9|1930.7|1931.9|1930.7|1932.4|1931.2|1931.4|1930.2|56
1662451200000|2022-09-06 08:00:00|1932.4|1931.2|1930.9|1929.7|1932.4|1931.2|1930.9|1929.7|74
1662451500000|2022-09-06 08:05:00|1930.6|1929.4|1929.9|1928.7|1930.9|1929.7|1929.9|1928.7|302
1662451800000|2022-09-06 08:10:00|1930.4|1929.2|1929.9|1928.7|1930.4|1929.2|1928.9|1927.7|166
1662452100000|2022-09-06 08:15:00|1929.6|1928.4|1930.9|1929.7|1930.9|1929.7|1928.9|1927.7|153
1662452400000|2022-09-06 08:20:00|1931.1|1929.9|1931.4|1930.2|1932.4|1931.2|1930.9|1929.7|215
1662452700000|2022-09-06 08:25:00|1931.6|1930.4|1932.6|1931.4|1932.9|1931.7|1930.9|1929.7|162
1662453000000|2022-09-06 08:30:00|1932.9|1931.7|1932.4|1931.2|1933.4|1932.2|1931.9|1930.7|221
1662453300000|2022-09-06 08:35:00|1932.6|1931.4|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|106
1662453600000|2022-09-06 08:40:00|1933.4|1932.2|1933.4|1932.2|1934.9|1933.7|1933.4|1932.2|269
1662453900000|2022-09-06 08:45:00|1933.9|1932.7|1933.9|1932.7|1934.4|1933.2|1933.4|1932.2|195
1662454200000|2022-09-06 08:50:00|1933.6|1932.4|1933.6|1932.4|1933.9|1932.7|1932.9|1931.7|75
1662454500000|2022-09-06 08:55:00|1933.9|1932.7|1934.9|1933.7|1934.9|1933.7|1933.4|1932.2|184
1662454800000|2022-09-06 09:00:00|1934.4|1933.2|1932.6|1931.4|1934.4|1933.2|1932.4|1931.2|103
1662455100000|2022-09-06 09:05:00|1932.4|1931.2|1931.4|1930.2|1932.9|1931.7|1931.4|1930.2|24
1662455400000|2022-09-06 09:10:00|1931.6|1930.4|1930.4|1929.2|1931.9|1930.7|1930.4|1929.2|111
1662455700000|2022-09-06 09:15:00|1930.6|1929.4|1931.9|1930.7|1931.9|1930.7|1930.4|1929.2|67
1662456000000|2022-09-06 09:20:00|1931.4|1930.2|1932.4|1931.2|1932.4|1931.2|1931.1|1929.9|47
1662456300000|2022-09-06 09:25:00|1932.9|1931.7|1932.9|1931.7|1933.4|1932.2|1932.4|1931.2|48
1662456600000|2022-09-06 09:30:00|1933.1|1931.9|1934.4|1933.2|1934.4|1933.2|1932.9|1931.7|30
1662456900000|2022-09-06 09:35:00|1934.1|1932.9|1934.1|1932.9|1934.4|1933.2|1933.9|1932.7|37
1662457200000|2022-09-06 09:40:00|1933.9|1932.7|1933.9|1932.7|1935.1|1933.9|1933.4|1932.2|65
1662457500000|2022-09-06 09:45:00|1933.6|1932.4|1933.1|1931.9|1934.4|1933.2|1932.9|1931.7|31
1662457800000|2022-09-06 09:50:00|1933.4|1932.2|1933.9|1932.7|1933.9|1932.7|1932.9|1931.7|22
1662458100000|2022-09-06 09:55:00|1934.4|1933.2|1933.9|1932.7|1934.4|1933.2|1933.4|1932.2|23
1662458400000|2022-09-06 10:00:00|1934.4|1933.2|1933.9|1932.7|1934.4|1933.2|1933.6|1932.4|57
1662458700000|2022-09-06 10:05:00|1934.1|1932.9|1934.1|1932.9|1934.4|1933.2|1933.9|1932.7|69
1662459000000|2022-09-06 10:10:00|1933.9|1932.7|1935.4|1934.2|1935.4|1934.2|1933.9|1932.7|56
1662459300000|2022-09-06 10:15:00|1935.9|1934.7|1934.9|1933.7|1936.4|1935.2|1934.6|1933.4|78
1662459600000|2022-09-06 10:20:00|1935.1|1933.9|1935.9|1934.7|1935.9|1934.7|1934.9|1933.7|30
1662459900000|2022-09-06 10:25:00|1936.4|1935.2|1935.9|1934.7|1936.4|1935.2|1935.4|1934.2|113
1662460200000|2022-09-06 10:30:00|1935.6|1934.4|1934.9|1933.7|1935.6|1934.4|1934.9|1933.7|32
1662460500000|2022-09-06 10:35:00|1935.1|1933.9|1935.4|1934.2|1935.4|1934.2|1934.9|1933.7|106
1662460800000|2022-09-06 10:40:00|1935.9|1934.7|1934.9|1933.7|1935.9|1934.7|1934.9|1933.7|132
1662461100000|2022-09-06 10:45:00|1935.1|1933.9|1934.4|1933.2|1935.4|1934.2|1934.4|1933.2|22
1662461400000|2022-09-06 10:50:00|1934.9|1933.7|1933.9|1932.7|1934.9|1933.7|1933.9|1932.7|21
1662461700000|2022-09-06 10:55:00|1934.4|1933.2|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|8
1662462000000|2022-09-06 11:00:00|1933.9|1932.7|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|18
1662462300000|2022-09-06 11:05:00|1934.6|1933.4|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|11
1662462600000|2022-09-06 11:10:00|1935.1|1933.9|1934.9|1933.7|1935.4|1934.2|1934.9|1933.7|18
1662462900000|2022-09-06 11:15:00|1934.4|1933.2|1934.9|1933.7|1934.9|1933.7|1934.4|1933.2|7
1662463200000|2022-09-06 11:20:00|1935.4|1934.2|1933.9|1932.7|1935.4|1934.2|1933.9|1932.7|39
1662463500000|2022-09-06 11:25:00|1934.4|1933.2|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|19
1662463800000|2022-09-06 11:30:00|1933.9|1932.7|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|21
1662464100000|2022-09-06 11:35:00|1934.1|1932.9|1932.9|1931.7|1934.1|1932.9|1932.9|1931.7|69
1662464400000|2022-09-06 11:40:00|1932.4|1931.2|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|81
1662464700000|2022-09-06 11:45:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|57
1662465000000|2022-09-06 11:50:00|1931.9|1930.7|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|127
1662465300000|2022-09-06 11:55:00|1932.9|1931.7|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|83
1662465600000|2022-09-06 12:00:00|1933.1|1931.9|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|84
1662465900000|2022-09-06 12:05:00|1932.9|1931.7|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|109
1662466200000|2022-09-06 12:10:00|1932.9|1931.7|1933.4|1932.2|1933.4|1932.2|1932.9|1931.7|31
1662466500000|2022-09-06 12:15:00|1932.9|1931.7|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|9
1662466800000|2022-09-06 12:20:00|1931.9|1930.7|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|38
1662467100000|2022-09-06 12:25:00|1932.9|1931.7|1931.4|1930.2|1932.9|1931.7|1931.4|1930.2|83
1662467400000|2022-09-06 12:30:00|1931.6|1930.4|1931.4|1930.2|1931.9|1930.7|1931.4|1930.2|84
1662467700000|2022-09-06 12:35:00|1931.9|1930.7|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|113
1662468000000|2022-09-06 12:40:00|1932.4|1931.2|1932.4|1931.2|1932.4|1931.2|1931.9|1930.7|51
1662468300000|2022-09-06 12:45:00|1932.9|1931.7|1932.6|1931.4|1932.9|1931.7|1931.9|1930.7|47
1662468600000|2022-09-06 12:50:00|1932.9|1931.7|1933.4|1932.2|1933.4|1932.2|1932.4|1931.2|28
1662468900000|2022-09-06 12:55:00|1933.1|1931.9|1932.4|1931.2|1933.4|1932.2|1932.4|1931.2|70
1662469200000|2022-09-06 13:00:00|1932.9|1931.7|1932.9|1931.7|1933.9|1932.7|1932.4|1931.2|40
1662469500000|2022-09-06 13:05:00|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|1931.9|1930.7|28
1662469800000|2022-09-06 13:10:00|1932.9|1931.7|1933.9|1932.7|1933.9|1932.7|1932.9|1931.7|54
1662470100000|2022-09-06 13:15:00|1933.4|1932.2|1934.9|1933.7|1934.9|1933.7|1933.4|1932.2|50
1662470400000|2022-09-06 13:20:00|1934.6|1933.4|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|24
1662470700000|2022-09-06 13:25:00|1934.1|1932.9|1932.4|1931.2|1934.1|1932.9|1931.9|1930.7|100
1662471000000|2022-09-06 13:30:00|1932.9|1931.7|1932.9|1931.7|1934.9|1933.7|1932.4|1931.2|390
1662471300000|2022-09-06 13:35:00|1932.4|1931.2|1930.9|1929.7|1934.4|1933.2|1930.9|1929.7|192
1662471600000|2022-09-06 13:40:00|1930.4|1929.2|1930.4|1929.2|1932.4|1931.2|1930.4|1929.2|185
1662471900000|2022-09-06 13:45:00|1930.6|1929.4|1929.4|1928.2|1931.4|1930.2|1928.4|1927.2|149
1662472200000|2022-09-06 13:50:00|1929.1|1927.9|1926.4|1925.2|1929.4|1928.2|1926.4|1925.2|148
1662472500000|2022-09-06 13:55:00|1925.9|1924.7|1928.6|1927.4|1928.9|1927.7|1925.9|1924.7|221
1662472800000|2022-09-06 14:00:00|1928.4|1927.2|1925.9|1924.7|1929.6|1928.4|1924.9|1923.7|325
1662473100000|2022-09-06 14:05:00|1925.6|1924.4|1922.9|1921.7|1926.4|1925.2|1922.4|1921.2|294
1662473400000|2022-09-06 14:10:00|1922.4|1921.2|1922.9|1921.7|1923.4|1922.2|1920.9|1919.7|234
1662473700000|2022-09-06 14:15:00|1922.6|1921.4|1923.9|1922.7|1923.9|1922.7|1921.9|1920.7|267
1662474000000|2022-09-06 14:20:00|1923.4|1922.2|1922.4|1921.2|1923.9|1922.7|1921.1|1919.9|99
1662474300000|2022-09-06 14:25:00|1922.9|1921.7|1925.9|1924.7|1926.4|1925.2|1921.9|1920.7|237
1662474600000|2022-09-06 14:30:00|1925.6|1924.4|1926.4|1925.2|1926.4|1925.2|1924.9|1923.7|100
1662474900000|2022-09-06 14:35:00|1926.6|1925.4|1928.9|1927.7|1928.9|1927.7|1925.4|1924.2|140
1662475200000|2022-09-06 14:40:00|1929.1|1927.9|1930.4|1929.2|1930.4|1929.2|1928.9|1927.7|443
1662475500000|2022-09-06 14:45:00|1929.9|1928.7|1929.9|1928.7|1931.1|1929.9|1929.6|1928.4|257
1662475800000|2022-09-06 14:50:00|1930.4|1929.2|1931.4|1930.2|1932.9|1931.7|1929.9|1928.7|281
1662476100000|2022-09-06 14:55:00|1931.6|1930.4|1931.9|1930.7|1933.4|1932.2|1931.4|1930.2|360
1662476400000|2022-09-06 15:00:00|1932.1|1930.9|1931.9|1930.7|1932.9|1931.7|1930.9|1929.7|88
1662476700000|2022-09-06 15:05:00|1932.1|1930.9|1933.4|1932.2|1934.9|1933.7|1931.4|1930.2|138
1662477000000|2022-09-06 15:10:00|1933.9|1932.7|1932.4|1931.2|1933.9|1932.7|1931.9|1930.7|71
1662477300000|2022-09-06 15:15:00|1932.6|1931.4|1931.9|1930.7|1932.9|1931.7|1931.4|1930.2|70
1662477600000|2022-09-06 15:20:00|1931.6|1930.4|1932.4|1931.2|1932.9|1931.7|1930.9|1929.7|96
1662477900000|2022-09-06 15:25:00|1932.9|1931.7|1929.9|1928.7|1932.9|1931.7|1929.9|1928.7|324
1662478200000|2022-09-06 15:30:00|1930.4|1929.2|1931.9|1930.7|1933.9|1932.7|1929.4|1928.2|240
1662478500000|2022-09-06 15:35:00|1932.1|1930.9|1931.9|1930.7|1932.9|1931.7|1930.4|1929.2|266
1662478800000|2022-09-06 15:40:00|1931.4|1930.2|1932.6|1931.4|1934.4|1933.2|1931.4|1930.2|58
1662479100000|2022-09-06 15:45:00|1932.9|1931.7|1931.9|1930.7|1933.4|1932.2|1931.1|1929.9|75
1662479400000|2022-09-06 15:50:00|1931.4|1930.2|1933.9|1932.7|1934.4|1933.2|1931.4|1930.2|21
1662479700000|2022-09-06 15:55:00|1933.6|1932.4|1933.4|1932.2|1934.4|1933.2|1933.4|1932.2|24
1662480000000|2022-09-06 16:00:00|1933.9|1932.7|1933.4|1932.2|1934.4|1933.2|1932.9|1931.7|17
1662480300000|2022-09-06 16:05:00|1933.9|1932.7|1930.9|1929.7|1934.4|1933.2|1930.4|1929.2|48
1662480600000|2022-09-06 16:10:00|1931.4|1930.2|1929.9|1928.7|1931.4|1930.2|1929.4|1928.2|20
1662480900000|2022-09-06 16:15:00|1929.6|1928.4|1927.4|1926.2|1929.9|1928.7|1926.9|1925.7|128
1662481200000|2022-09-06 16:20:00|1927.1|1925.9|1925.9|1924.7|1927.9|1926.7|1925.9|1924.7|30
1662481500000|2022-09-06 16:25:00|1925.4|1924.2|1927.4|1926.2|1927.4|1926.2|1925.4|1924.2|58
1662481800000|2022-09-06 16:30:00|1927.1|1925.9|1926.4|1925.2|1927.9|1926.7|1925.9|1924.7|66
1662482100000|2022-09-06 16:35:00|1926.6|1925.4|1926.9|1925.7|1927.4|1926.2|1926.4|1925.2|53
1662482400000|2022-09-06 16:40:00|1927.4|1926.2|1927.9|1926.7|1927.9|1926.7|1925.9|1924.7|31
1662482700000|2022-09-06 16:45:00|1927.6|1926.4|1928.1|1926.9|1928.4|1927.2|1926.9|1925.7|22
1662483000000|2022-09-06 16:50:00|1927.9|1926.7|1927.9|1926.7|1928.4|1927.2|1926.9|1925.7|41
1662483300000|2022-09-06 16:55:00|1927.4|1926.2|1927.4|1926.2|1928.4|1927.2|1926.9|1925.7|60
1662483600000|2022-09-06 17:00:00|1927.1|1925.9|1925.4|1924.2|1927.4|1926.2|1924.9|1923.7|112
1662483900000|2022-09-06 17:05:00|1924.9|1923.7|1922.9|1921.7|1925.4|1924.2|1922.9|1921.7|95
1662484200000|2022-09-06 17:10:00|1923.1|1921.9|1922.4|1921.2|1923.9|1922.7|1921.9|1920.7|67
1662484500000|2022-09-06 17:15:00|1922.1|1920.9|1922.4|1921.2|1923.4|1922.2|1921.9|1920.7|73
1662484800000|2022-09-06 17:20:00|1922.6|1921.4|1922.4|1921.2|1922.9|1921.7|1921.4|1920.2|115
1662485100000|2022-09-06 17:25:00|1922.1|1920.9|1922.1|1920.9|1922.9|1921.7|1921.9|1920.7|44
1662485400000|2022-09-06 17:30:00|1921.9|1920.7|1923.9|1922.7|1924.4|1923.2|1921.9|1920.7|39
1662485700000|2022-09-06 17:35:00|1923.4|1922.2|1924.4|1923.2|1924.9|1923.7|1922.9|1921.7|28
1662486000000|2022-09-06 17:40:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1922.6|1921.4|31
1662486300000|2022-09-06 17:45:00|1923.6|1922.4|1922.4|1921.2|1924.4|1923.2|1922.4|1921.2|35
1662486600000|2022-09-06 17:50:00|1922.1|1920.9|1922.4|1921.2|1922.9|1921.7|1921.4|1920.2|30
1662486900000|2022-09-06 17:55:00|1922.6|1921.4|1923.9|1922.7|1924.4|1923.2|1922.4|1921.2|47
1662487200000|2022-09-06 18:00:00|1924.1|1922.9|1924.9|1923.7|1925.4|1924.2|1923.9|1922.7|22
1662487500000|2022-09-06 18:05:00|1924.6|1923.4|1924.9|1923.7|1925.4|1924.2|1923.9|1922.7|11
1662487800000|2022-09-06 18:10:00|1925.1|1923.9|1926.4|1925.2|1927.1|1925.9|1924.9|1923.7|88
1662488100000|2022-09-06 18:15:00|1926.6|1925.4|1927.4|1926.2|1927.4|1926.2|1926.4|1925.2|12
1662488400000|2022-09-06 18:20:00|1926.9|1925.7|1926.9|1925.7|1927.4|1926.2|1926.1|1924.9|8
1662488700000|2022-09-06 18:25:00|1926.6|1925.4|1926.4|1925.2|1926.9|1925.7|1925.9|1924.7|15
1662489000000|2022-09-06 18:30:00|1926.6|1925.4|1925.9|1924.7|1926.9|1925.7|1924.9|1923.7|23
1662489300000|2022-09-06 18:35:00|1926.1|1924.9|1925.9|1924.7|1926.9|1925.7|1925.4|1924.2|14
1662489600000|2022-09-06 18:40:00|1925.6|1924.4|1924.9|1923.7|1925.9|1924.7|1924.9|1923.7|11
1662489900000|2022-09-06 18:45:00|1925.1|1923.9|1925.4|1924.2|1925.4|1924.2|1923.9|1922.7|7
1662490200000|2022-09-06 18:50:00|1925.1|1923.9|1924.4|1923.2|1925.4|1924.2|1923.4|1922.2|16
1662490500000|2022-09-06 18:55:00|1924.6|1923.4|1923.9|1922.7|1925.4|1924.2|1923.4|1922.2|13
1662490800000|2022-09-06 19:00:00|1924.4|1923.2|1923.4|1922.2|1924.4|1923.2|1922.4|1921.2|25
1662491100000|2022-09-06 19:05:00|1923.6|1922.4|1925.4|1924.2|1925.4|1924.2|1923.4|1922.2|27
1662491400000|2022-09-06 19:10:00|1924.9|1923.7|1924.6|1923.4|1925.9|1924.7|1924.4|1923.2|58
1662491700000|2022-09-06 19:15:00|1924.4|1923.2|1924.9|1923.7|1926.4|1925.2|1924.4|1923.2|41
1662492000000|2022-09-06 19:20:00|1924.6|1923.4|1924.4|1923.2|1924.9|1923.7|1922.9|1921.7|61
1662492300000|2022-09-06 19:25:00|1924.1|1922.9|1923.9|1922.7|1924.4|1923.2|1923.4|1922.2|68
1662492600000|2022-09-06 19:30:00|1923.4|1922.2|1921.9|1920.7|1923.4|1922.2|1921.4|1920.2|61
1662492900000|2022-09-06 19:35:00|1922.1|1920.9|1922.9|1921.7|1923.4|1922.2|1921.9|1920.7|23
1662493200000|2022-09-06 19:40:00|1923.4|1922.2|1924.9|1923.7|1925.4|1924.2|1922.9|1921.7|34
1662493500000|2022-09-06 19:45:00|1924.6|1923.4|1924.9|1923.7|1925.4|1924.2|1923.9|1922.7|49
1662493800000|2022-09-06 19:50:00|1924.4|1923.2|1925.4|1924.2|1925.4|1924.2|1924.4|1923.2|517
1662494100000|2022-09-06 19:55:00|1925.1|1923.9|1925.1|1923.9|1925.4|1924.2|1923.4|1922.2|199
1662494400000|2022-09-06 20:00:00|1924.9|1923.7|1923.9|1922.7|1924.9|1923.7|1923.4|1922.2|95
1662494700000|2022-09-06 20:05:00|1923.6|1922.4|1922.9|1921.7|1923.6|1922.4|1922.9|1921.7|32
1662495000000|2022-09-06 20:10:00|1923.1|1921.9|1923.4|1922.2|1923.4|1922.2|1923.1|1921.9|27
1662495300000|2022-09-06 20:15:00|1922.9|1921.7|1923.4|1922.2|1923.4|1922.2|1922.9|1921.7|12
1662495600000|2022-09-06 20:20:00|1923.6|1922.4|1922.9|1921.7|1923.6|1922.4|1922.9|1921.7|28
1662495900000|2022-09-06 20:25:00|1922.1|1920.9|1922.4|1921.2|1922.4|1921.2|1921.9|1920.7|29
1662496800000|2022-09-06 20:40:00|1922.6|1921.4|1923.6|1922.4|1923.6|1922.4|1922.6|1921.4|8
1662497100000|2022-09-06 20:45:00|1923.4|1922.2|1923.4|1922.2|1923.6|1922.4|1923.1|1921.9|1
1662497400000|2022-09-06 20:50:00|1923.6|1922.4|1924.1|1922.1|1924.6|1923.4|1923.6|1922.1|28
1662497700000|2022-09-06 20:55:00|1924|1922|1923.7|1921.7|1924.1|1922.1|1923.5|1921.5|0
1662498000000|2022-09-06 21:00:00|1923.8|1921.8|1923.7|1921.7|1923.9|1921.9|1923.7|1921.7|1
1662498300000|2022-09-06 21:05:00|1923.8|1921.8|1923.6|1921.6|1923.8|1921.8|1923.5|1921.5|0
1662498600000|2022-09-06 21:10:00|1923.5|1921.5|1923.5|1921.5|1923.6|1921.6|1923.4|1921.4|0
1662498900000|2022-09-06 21:15:00|1923.4|1921.4|1923.6|1921.6|1923.6|1921.6|1923.4|1921.4|0
1662499200000|2022-09-06 21:20:00|1923.5|1921.5|1923.3|1921.3|1923.6|1921.6|1923.2|1921.2|0
1662499500000|2022-09-06 21:25:00|1923.5|1921.5|1923.4|1921.4|1923.5|1921.5|1923.4|1921.4|0
1662500100000|2022-09-06 21:35:00|1923.3|1921.3|1923.4|1921.4|1923.4|1921.4|1923.3|1921.3|0
1662500700000|2022-09-06 21:45:00|1923.3|1921.3|1923.2|1921.2|1923.3|1921.3|1923.2|1921.2|0
1662501000000|2022-09-06 21:50:00|1923.3|1921.3|1923.3|1921.3|1923.3|1921.3|1923.3|1921.3|0
1662501300000|2022-09-06 21:55:00|1923.4|1921.4|1923.4|1921.4|1923.4|1921.4|1923.3|1921.3|0
1662501600000|2022-09-06 22:00:00|1923.6|1921.6|1925.1|1923.1|1925.3|1923.3|1923.1|1921.1|0
1662501900000|2022-09-06 22:05:00|1925|1923|1925.1|1923.1|1925.1|1923.1|1924.8|1922.8|0
1662502200000|2022-09-06 22:10:00|1925.2|1923.2|1926|1924|1926.1|1924.1|1925.2|1923.2|0
1662502500000|2022-09-06 22:15:00|1925.9|1923.9|1925.5|1923.5|1926|1924|1925|1923|0
1662502800000|2022-09-06 22:20:00|1925.4|1923.4|1924.6|1922.6|1925.4|1923.4|1924.6|1922.6|0
1662503400000|2022-09-06 22:30:00|1924.7|1922.7|1924.4|1922.4|1924.7|1922.7|1924.4|1922.4|0
1662503700000|2022-09-06 22:35:00|1924.5|1922.5|1924.1|1922.1|1924.5|1922.5|1924.1|1922.1|0
1662504000000|2022-09-06 22:40:00|1924.3|1922.3|1924.6|1922.6|1924.8|1922.8|1924.3|1922.3|0
1662504600000|2022-09-06 22:50:00|1924.7|1922.7|1925.2|1923.2|1925.2|1923.2|1924.6|1922.6|0
1662505200000|2022-09-06 23:00:00|1925|1923|1924.8|1922.8|1925.2|1923.2|1924.6|1922.6|0
1662505500000|2022-09-06 23:05:00|1924.5|1922.5|1924.1|1922.1|1924.8|1922.8|1923.9|1921.9|0
1662505800000|2022-09-06 23:10:00|1924|1922|1923.9|1921.9|1924.2|1922.2|1923.7|1921.7|0
1662506100000|2022-09-06 23:15:00|1924|1922|1924.1|1922.1|1924.4|1922.4|1924|1922|0
1662506400000|2022-09-06 23:20:00|1924.3|1922.3|1925.2|1923.2|1925.2|1923.2|1924.3|1922.3|0
1662506700000|2022-09-06 23:25:00|1925.4|1923.4|1925|1923|1925.4|1923.4|1924.6|1922.6|0
1662507000000|2022-09-06 23:30:00|1925.1|1923.1|1926.6|1924.6|1926.9|1924.9|1925.1|1923.1|0
1662507300000|2022-09-06 23:35:00|1926.7|1924.7|1925.8|1923.8|1926.7|1924.7|1925.8|1923.8|0
1662507600000|2022-09-06 23:40:00|1925.6|1923.6|1926.7|1924.7|1926.8|1924.8|1925.6|1923.6|0
1662507900000|2022-09-06 23:45:00|1926.6|1924.6|1920.9|1919.7|1926.6|1924.6|1920.9|1919.7|556
1662508200000|2022-09-06 23:50:00|1920.1|1918.9|1919.4|1918.2|1920.4|1919.2|1918.9|1917.7|210
1662508500000|2022-09-06 23:55:00|1919.1|1917.9|1919.4|1918.2|1920.9|1919.7|1919.1|1917.9|312
1662508800000|2022-09-07 00:00:00|1919.2|1918.4|1918.7|1917.9|1921.7|1920.9|1912.9|1912.1|1307
1662509100000|2022-09-07 00:05:00|1918.2|1917.4|1920.4|1919.6|1920.7|1919.9|1918.2|1917.4|661
1662509400000|2022-09-07 00:10:00|1920.7|1919.9|1919.7|1918.9|1920.7|1919.9|1918.7|1917.9|403
1662509700000|2022-09-07 00:15:00|1919.2|1918.4|1912.7|1911.9|1919.2|1918.4|1912.2|1911.4|1096
1662510000000|2022-09-07 00:20:00|1912.2|1911.4|1910.2|1909.4|1912.7|1911.9|1910.2|1909.4|643
1662510300000|2022-09-07 00:25:00|1909.7|1908.9|1910.7|1909.9|1910.7|1909.9|1909.2|1908.4|419
1662510600000|2022-09-07 00:30:00|1911.2|1910.4|1912.2|1911.4|1912.4|1911.6|1910.2|1909.4|423
1662510900000|2022-09-07 00:35:00|1912.4|1911.6|1911.2|1910.4|1912.7|1911.9|1909.7|1908.9|346
1662511200000|2022-09-07 00:40:00|1910.7|1909.9|1909.4|1908.6|1910.7|1909.9|1909.2|1908.4|362
1662511500000|2022-09-07 00:45:00|1909.2|1908.4|1909.7|1908.9|1910.2|1909.4|1907.2|1906.4|483
1662511800000|2022-09-07 00:50:00|1909.2|1908.4|1909.2|1908.4|1910.2|1909.4|1908.7|1907.9|296
1662512100000|2022-09-07 00:55:00|1908.7|1907.9|1909.7|1908.9|1910.2|1909.4|1908.2|1907.4|234
1662512400000|2022-09-07 01:00:00|1909.2|1908.4|1908.2|1907.4|1909.7|1908.9|1907.2|1906.4|332
1662512700000|2022-09-07 01:05:00|1907.7|1906.9|1907.7|1906.9|1908.2|1907.4|1907.7|1906.9|223
1662513000000|2022-09-07 01:10:00|1907.2|1906.4|1907.7|1906.9|1907.7|1906.9|1906.7|1905.9|296
1662513300000|2022-09-07 01:15:00|1908.2|1907.4|1908.2|1907.4|1908.2|1907.4|1907.2|1906.4|305
1662513600000|2022-09-07 01:20:00|1908.4|1907.6|1908.7|1907.9|1910.7|1909.9|1908.2|1907.4|297
1662513900000|2022-09-07 01:25:00|1908.2|1907.4|1907.7|1906.9|1909.2|1908.4|1907.2|1906.4|235
1662514200000|2022-09-07 01:30:00|1907.2|1906.4|1909.4|1908.6|1909.4|1908.6|1906.2|1905.4|303
1662514500000|2022-09-07 01:35:00|1909.2|1908.4|1909.2|1908.4|1909.2|1908.4|1907.7|1906.9|174
1662514800000|2022-09-07 01:40:00|1909.4|1908.6|1907.7|1906.9|1909.4|1908.6|1907.7|1906.9|116
1662515100000|2022-09-07 01:45:00|1907.2|1906.4|1908.7|1907.9|1909.2|1908.4|1906.7|1905.9|158
1662515400000|2022-09-07 01:50:00|1909.2|1908.4|1909.2|1908.4|1909.7|1908.9|1908.7|1907.9|116
1662515700000|2022-09-07 01:55:00|1908.7|1907.9|1908.2|1907.4|1909.2|1908.4|1907.7|1906.9|120
1662516000000|2022-09-07 02:00:00|1907.7|1906.9|1907.7|1906.9|1908.2|1907.4|1907.2|1906.4|108
1662516300000|2022-09-07 02:05:00|1907.2|1906.4|1907.7|1906.9|1907.7|1906.9|1906.7|1905.9|128
1662516600000|2022-09-07 02:10:00|1907.2|1906.4|1908.7|1907.9|1909.2|1908.4|1907.2|1906.4|167
1662516900000|2022-09-07 02:15:00|1908.9|1908.1|1908.7|1907.9|1909.2|1908.4|1908.2|1907.4|86
1662517200000|2022-09-07 02:20:00|1909.2|1908.4|1910.7|1909.9|1910.7|1909.9|1909.2|1908.4|128
1662517500000|2022-09-07 02:25:00|1910.2|1909.4|1911.7|1910.9|1911.7|1910.9|1910.2|1909.4|117
1662517800000|2022-09-07 02:30:00|1911.4|1910.6|1912.2|1911.4|1912.7|1911.9|1911.2|1910.4|130
1662518100000|2022-09-07 02:35:00|1912.7|1911.9|1910.7|1909.9|1912.7|1911.9|1910.7|1909.9|98
1662518400000|2022-09-07 02:40:00|1911.2|1910.4|1910.7|1909.9|1911.2|1910.4|1910.7|1909.9|24
1662518700000|2022-09-07 02:45:00|1910.2|1909.4|1910.7|1909.9|1910.7|1909.9|1909.7|1908.9|89
1662519000000|2022-09-07 02:50:00|1910.2|1909.4|1909.7|1908.9|1910.7|1909.9|1909.2|1908.4|123
1662519300000|2022-09-07 02:55:00|1909.2|1908.4|1909.7|1908.9|1909.9|1909.1|1909.2|1908.4|109
1662519600000|2022-09-07 03:00:00|1909.2|1908.4|1909.7|1908.9|1909.7|1908.9|1908.7|1907.9|114
1662519900000|2022-09-07 03:05:00|1909.2|1908.4|1909.2|1908.4|1909.7|1908.9|1909.2|1908.4|104
1662520200000|2022-09-07 03:10:00|1908.7|1907.9|1908.7|1907.9|1909.2|1908.4|1908.7|1907.9|147
1662520500000|2022-09-07 03:15:00|1908.2|1907.4|1908.7|1907.9|1908.7|1907.9|1908.2|1907.4|163
1662520800000|2022-09-07 03:20:00|1908.2|1907.4|1908.2|1907.4|1908.7|1907.9|1908.2|1907.4|274
1662521100000|2022-09-07 03:25:00|1907.7|1906.9|1909.2|1908.4|1909.2|1908.4|1907.7|1906.9|251
1662521400000|2022-09-07 03:30:00|1909.7|1908.9|1909.2|1908.4|1909.7|1908.9|1908.2|1907.4|600
1662521700000|2022-09-07 03:35:00|1908.7|1907.9|1907.7|1906.9|1908.7|1907.9|1907.7|1906.9|453
1662522000000|2022-09-07 03:40:00|1908.2|1907.4|1908.2|1907.4|1908.2|1907.4|1907.7|1906.9|208
1662522300000|2022-09-07 03:45:00|1908.7|1907.9|1908.7|1907.9|1909.2|1908.4|1908.7|1907.9|196
1662522600000|2022-09-07 03:50:00|1909.2|1908.4|1910.7|1909.9|1910.7|1909.9|1909.2|1908.4|257
1662522900000|2022-09-07 03:55:00|1911.2|1910.4|1910.7|1909.9|1911.2|1910.4|1910.2|1909.4|294
1662523200000|2022-09-07 04:00:00|1910.2|1909.4|1909.2|1908.4|1910.2|1909.4|1909.2|1908.4|396
1662523500000|2022-09-07 04:05:00|1909.7|1908.9|1907.2|1906.4|1909.7|1908.9|1907.2|1906.4|939
1662523800000|2022-09-07 04:10:00|1907.4|1906.6|1908.2|1907.4|1908.2|1907.4|1907.4|1906.6|66
1662524100000|2022-09-07 04:15:00|1908.7|1907.9|1909.2|1908.4|1909.7|1908.9|1908.7|1907.9|314
1662524400000|2022-09-07 04:20:00|1909.7|1908.9|1909.2|1908.4|1909.7|1908.9|1909.2|1908.4|249
1662524700000|2022-09-07 04:25:00|1909.7|1908.9|1909.7|1908.9|1909.7|1908.9|1909.2|1908.4|131
1662525000000|2022-09-07 04:30:00|1909.2|1908.4|1911.2|1910.4|1911.2|1910.4|1909.2|1908.4|226
1662525300000|2022-09-07 04:35:00|1910.7|1909.9|1911.7|1910.9|1911.7|1910.9|1910.7|1909.9|232
1662525600000|2022-09-07 04:40:00|1911.2|1910.4|1911.2|1910.4|1911.4|1910.6|1911.2|1910.4|261
1662525900000|2022-09-07 04:45:00|1911.7|1910.9|1912.2|1911.4|1912.2|1911.4|1911.7|1910.9|250
1662526200000|2022-09-07 04:50:00|1912.7|1911.9|1912.2|1911.4|1912.7|1911.9|1912.2|1911.4|240
1662526500000|2022-09-07 04:55:00|1912.7|1911.9|1912.2|1911.4|1912.7|1911.9|1912.2|1911.4|278
1662526800000|2022-09-07 05:00:00|1912.7|1911.9|1912.7|1911.9|1912.7|1911.9|1912.2|1911.4|237
1662527100000|2022-09-07 05:05:00|1913.2|1912.4|1914.2|1913.4|1914.2|1913.4|1912.7|1911.9|278
1662527400000|2022-09-07 05:10:00|1913.7|1912.9|1914.7|1913.9|1914.7|1913.9|1913.7|1912.9|322
1662527700000|2022-09-07 05:15:00|1915.2|1914.4|1915.7|1914.9|1915.7|1914.9|1914.7|1913.9|383
1662528000000|2022-09-07 05:20:00|1915.2|1914.4|1915.7|1914.9|1915.7|1914.9|1915.2|1914.4|318
1662528300000|2022-09-07 05:25:00|1915.2|1914.4|1914.2|1913.4|1915.7|1914.9|1914.2|1913.4|381
1662528600000|2022-09-07 05:30:00|1914.7|1913.9|1915.2|1914.4|1915.2|1914.4|1914.2|1913.4|510
1662528900000|2022-09-07 05:35:00|1914.7|1913.9|1915.7|1914.9|1915.7|1914.9|1914.7|1913.9|481
1662529200000|2022-09-07 05:40:00|1916.2|1915.4|1916.2|1915.4|1916.2|1915.4|1915.7|1914.9|558
1662529500000|2022-09-07 05:45:00|1915.7|1914.9|1915.7|1914.9|1916.2|1915.4|1915.7|1914.9|591
1662529800000|2022-09-07 05:50:00|1915.2|1914.4|1915.7|1914.9|1915.7|1914.9|1915.2|1914.4|689
1662530100000|2022-09-07 05:55:00|1916.2|1915.4|1915.7|1914.9|1916.7|1915.9|1915.7|1914.9|1460
1662530400000|2022-09-07 06:00:00|1915.2|1914.4|1915.2|1914.4|1917.7|1916.9|1915.2|1914.4|1986
1662530700000|2022-09-07 06:05:00|1915.7|1914.9|1916.1|1914.1|1916.2|1915.4|1915.2|1913.9|597
1662531000000|2022-09-07 06:10:00|1915.9|1913.9|1918|1916|1918|1916|1915.8|1913.8|1
1662531300000|2022-09-07 06:15:00|1918.1|1916.1|1919.4|1917.4|1919.4|1917.4|1917.6|1915.6|495
1662531600000|2022-09-07 06:20:00|1919.3|1917.3|1920.8|1918.8|1921.2|1919.2|1919.3|1917.3|0
1662531900000|2022-09-07 06:25:00|1921|1919|1920.9|1918.9|1921|1919|1920.3|1918.3|0
1662532200000|2022-09-07 06:30:00|1920.8|1918.8|1920.6|1918.6|1920.9|1918.9|1919.9|1917.9|0
1662532500000|2022-09-07 06:35:00|1920.9|1918.9|1920.2|1918.2|1920.9|1918.9|1919.7|1917.7|0
1662532800000|2022-09-07 06:40:00|1920.4|1918.4|1921|1919|1921|1919|1920.4|1918.4|0
1662533100000|2022-09-07 06:45:00|1920.9|1918.9|1921.6|1919.6|1922.1|1920.1|1920.9|1918.9|0
1662533400000|2022-09-07 06:50:00|1921.4|1919.4|1920.4|1918.4|1921.6|1919.6|1920.4|1918.4|0
1662533700000|2022-09-07 06:55:00|1920.6|1918.6|1921.3|1919.3|1921.7|1919.7|1920.6|1918.6|0
1662534000000|2022-09-07 07:00:00|1921.4|1919.4|1921.6|1919.6|1923|1921|1920.7|1918.7|0
1662534300000|2022-09-07 07:05:00|1921.9|1919.9|1920|1918|1922.4|1920.4|1920|1918|0
1662534600000|2022-09-07 07:10:00|1920.3|1918.3|1920.3|1918.3|1922|1920|1919.6|1917.6|0
1662534900000|2022-09-07 07:15:00|1920.4|1918.4|1920.3|1918.3|1921.6|1919.6|1920.2|1918.2|0
1662535200000|2022-09-07 07:20:00|1920.6|1918.6|1919.5|1917.5|1921.7|1919.7|1919.5|1917.5|0
1662535500000|2022-09-07 07:25:00|1919.6|1917.6|1918.9|1916.9|1919.7|1917.7|1917.9|1915.9|0
1662535800000|2022-09-07 07:30:00|1918.7|1916.7|1918.9|1917.7|1919.9|1918.7|1918.1|1916.6|383
1662536100000|2022-09-07 07:35:00|1918.4|1917.2|1918.9|1917.7|1919.4|1918.2|1918.4|1917.2|202
1662536400000|2022-09-07 07:40:00|1919.4|1918.2|1919.9|1918.7|1920.4|1919.2|1918.9|1917.7|156
1662536700000|2022-09-07 07:45:00|1920.4|1919.2|1921.9|1920.7|1921.9|1920.7|1920.4|1919.2|149
1662537000000|2022-09-07 07:50:00|1921.6|1920.4|1921.4|1920.2|1921.9|1920.7|1920.9|1919.7|78
1662537300000|2022-09-07 07:55:00|1921.1|1919.9|1922.9|1921.7|1922.9|1921.7|1920.9|1919.7|115
1662537600000|2022-09-07 08:00:00|1922.6|1921.4|1924.4|1923.2|1924.9|1923.7|1921.9|1920.7|287
1662537900000|2022-09-07 08:05:00|1924.6|1923.4|1924.9|1923.7|1925.9|1924.7|1923.9|1922.7|173
1662538200000|2022-09-07 08:10:00|1924.4|1923.2|1923.4|1922.2|1924.4|1923.2|1923.4|1922.2|190
1662538500000|2022-09-07 08:15:00|1923.6|1922.4|1923.9|1922.7|1924.4|1923.2|1922.9|1921.7|99
1662538800000|2022-09-07 08:20:00|1923.6|1922.4|1924.4|1923.2|1924.4|1923.2|1922.9|1921.7|89
1662539100000|2022-09-07 08:25:00|1923.9|1922.7|1924.4|1923.2|1924.9|1923.7|1923.9|1922.7|86
1662539400000|2022-09-07 08:30:00|1924.9|1923.7|1924.9|1923.7|1924.9|1923.7|1924.4|1923.2|41
1662539700000|2022-09-07 08:35:00|1924.4|1923.2|1923.4|1922.2|1924.9|1923.7|1923.4|1922.2|77
1662540000000|2022-09-07 08:40:00|1923.1|1921.9|1923.4|1922.2|1923.4|1922.2|1922.9|1921.7|31
1662540300000|2022-09-07 08:45:00|1923.6|1922.4|1924.4|1923.2|1924.4|1923.2|1923.6|1922.4|72
1662540600000|2022-09-07 08:50:00|1924.1|1922.9|1924.9|1923.7|1924.9|1923.7|1923.4|1922.2|169
1662540900000|2022-09-07 08:55:00|1925.4|1924.2|1924.4|1923.2|1925.4|1924.2|1924.4|1923.2|162
1662541200000|2022-09-07 09:00:00|1923.9|1922.7|1921.9|1920.7|1924.4|1923.2|1921.9|1920.7|181
1662541500000|2022-09-07 09:05:00|1922.1|1920.9|1921.4|1920.2|1922.4|1921.2|1921.4|1920.2|107
1662541800000|2022-09-07 09:10:00|1921.6|1920.4|1921.9|1920.7|1922.4|1921.2|1921.4|1920.2|54
1662542100000|2022-09-07 09:15:00|1922.1|1920.9|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|38
1662542400000|2022-09-07 09:20:00|1922.4|1921.2|1921.9|1920.7|1922.4|1921.2|1921.6|1920.4|70
1662542700000|2022-09-07 09:25:00|1922.1|1920.9|1921.4|1920.2|1922.1|1920.9|1920.9|1919.7|84
1662543000000|2022-09-07 09:30:00|1921.6|1920.4|1922.4|1921.2|1922.4|1921.2|1921.4|1920.2|25
1662543300000|2022-09-07 09:35:00|1922.6|1921.4|1921.9|1920.7|1922.9|1921.7|1921.9|1920.7|65
1662543600000|2022-09-07 09:40:00|1921.6|1920.4|1922.4|1921.2|1922.9|1921.7|1921.4|1920.2|73
1662543900000|2022-09-07 09:45:00|1921.9|1920.7|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|52
1662544200000|2022-09-07 09:50:00|1922.4|1921.2|1922.4|1921.2|1922.9|1921.7|1922.4|1921.2|57
1662544500000|2022-09-07 09:55:00|1922.9|1921.7|1922.9|1921.7|1922.9|1921.7|1922.4|1921.2|53
1662544800000|2022-09-07 10:00:00|1922.6|1921.4|1922.9|1921.7|1923.4|1922.2|1922.6|1921.4|146
1662545100000|2022-09-07 10:05:00|1923.1|1921.9|1922.9|1921.7|1923.4|1922.2|1922.9|1921.7|55
1662545400000|2022-09-07 10:10:00|1923.1|1921.9|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|23
1662545700000|2022-09-07 10:15:00|1922.4|1921.2|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|65
1662546000000|2022-09-07 10:20:00|1922.6|1921.4|1923.9|1922.7|1923.9|1922.7|1922.4|1921.2|64
1662546300000|2022-09-07 10:25:00|1924.4|1923.2|1924.4|1923.2|1924.4|1923.2|1923.9|1922.7|45
1662546600000|2022-09-07 10:30:00|1923.9|1922.7|1923.4|1922.2|1924.4|1923.2|1923.4|1922.2|55
1662546900000|2022-09-07 10:35:00|1923.6|1922.4|1924.4|1923.2|1924.4|1923.2|1923.4|1922.2|78
1662547200000|2022-09-07 10:40:00|1923.9|1922.7|1923.4|1922.2|1924.4|1923.2|1922.9|1921.7|23
1662547500000|2022-09-07 10:45:00|1922.9|1921.7|1922.9|1921.7|1923.4|1922.2|1921.9|1920.7|32
1662547800000|2022-09-07 10:50:00|1923.4|1922.2|1923.4|1922.2|1923.4|1922.2|1922.9|1921.7|22
1662548100000|2022-09-07 10:55:00|1922.9|1921.7|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|92
1662548400000|2022-09-07 11:00:00|1923.1|1921.9|1923.4|1922.2|1923.4|1922.2|1922.9|1921.7|20
1662548700000|2022-09-07 11:05:00|1922.9|1921.7|1922.9|1921.7|1923.9|1922.7|1922.9|1921.7|26
1662549000000|2022-09-07 11:10:00|1923.4|1922.2|1923.9|1922.7|1923.9|1922.7|1922.9|1921.7|31
1662549300000|2022-09-07 11:15:00|1923.4|1922.2|1923.4|1922.2|1923.9|1922.7|1923.4|1922.2|15
1662549600000|2022-09-07 11:20:00|1923.6|1922.4|1923.9|1922.7|1923.9|1922.7|1923.4|1922.2|29
1662549900000|2022-09-07 11:25:00|1923.4|1922.2|1923.4|1922.2|1923.9|1922.7|1923.4|1922.2|18
1662550200000|2022-09-07 11:30:00|1923.9|1922.7|1923.9|1922.7|1924.4|1923.2|1922.9|1921.7|86
1662550500000|2022-09-07 11:35:00|1924.1|1922.9|1920.4|1919.2|1924.4|1923.2|1920.4|1919.2|82
1662550800000|2022-09-07 11:40:00|1920.1|1918.9|1922.9|1921.7|1922.9|1921.7|1919.9|1918.7|113
1662551100000|2022-09-07 11:45:00|1922.4|1921.2|1922.4|1921.2|1922.9|1921.7|1921.9|1920.7|43
1662551400000|2022-09-07 11:50:00|1921.9|1920.7|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|18
1662551700000|2022-09-07 11:55:00|1923.4|1922.2|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|36
1662552000000|2022-09-07 12:00:00|1923.1|1921.9|1922.9|1921.7|1923.4|1922.2|1922.4|1921.2|21
1662552300000|2022-09-07 12:05:00|1922.6|1921.4|1921.1|1919.9|1922.9|1921.7|1920.4|1919.2|142
1662552600000|2022-09-07 12:10:00|1920.9|1919.7|1920.4|1919.2|1921.4|1920.2|1919.9|1918.7|133
1662552900000|2022-09-07 12:15:00|1920.6|1919.4|1920.4|1919.2|1921.4|1920.2|1919.9|1918.7|126
1662553200000|2022-09-07 12:20:00|1920.1|1918.9|1919.9|1918.7|1920.9|1919.7|1919.4|1918.2|93
1662553500000|2022-09-07 12:25:00|1919.6|1918.4|1918.9|1917.7|1920.4|1919.2|1918.9|1917.7|70
1662553800000|2022-09-07 12:30:00|1919.4|1918.2|1920.4|1919.2|1920.4|1919.2|1918.9|1917.7|83
1662554100000|2022-09-07 12:35:00|1919.9|1918.7|1920.9|1919.7|1920.9|1919.7|1919.9|1918.7|55
1662554400000|2022-09-07 12:40:00|1921.4|1920.2|1920.4|1919.2|1921.4|1920.2|1920.4|1919.2|34
1662554700000|2022-09-07 12:45:00|1920.1|1918.9|1920.4|1919.2|1920.4|1919.2|1919.9|1918.7|47
1662555000000|2022-09-07 12:50:00|1920.6|1919.4|1918.9|1917.7|1920.9|1919.7|1918.9|1917.7|95
1662555300000|2022-09-07 12:55:00|1919.4|1918.2|1919.9|1918.7|1920.4|1919.2|1919.4|1918.2|77
1662555600000|2022-09-07 13:00:00|1920.1|1918.9|1920.4|1919.2|1920.6|1919.4|1919.9|1918.7|51
1662555900000|2022-09-07 13:05:00|1920.9|1919.7|1920.9|1919.7|1921.4|1920.2|1920.6|1919.4|10
1662556200000|2022-09-07 13:10:00|1920.4|1919.2|1920.9|1919.7|1921.4|1920.2|1919.4|1918.2|148
1662556500000|2022-09-07 13:15:00|1921.4|1920.2|1922.1|1920.9|1922.4|1921.2|1920.9|1919.7|177
1662556800000|2022-09-07 13:20:00|1921.9|1920.7|1922.9|1921.7|1922.9|1921.7|1921.9|1920.7|120
1662557100000|2022-09-07 13:25:00|1922.4|1921.2|1922.4|1921.2|1922.9|1921.7|1922.4|1921.2|92
1662557400000|2022-09-07 13:30:00|1922.6|1921.4|1924.4|1923.2|1924.6|1923.4|1921.9|1920.7|292
1662557700000|2022-09-07 13:35:00|1924.9|1923.7|1925.9|1924.7|1926.9|1925.7|1924.4|1923.2|383
1662558000000|2022-09-07 13:40:00|1925.4|1924.2|1926.4|1925.2|1927.4|1926.2|1925.4|1924.2|151
1662558300000|2022-09-07 13:45:00|1926.9|1925.7|1926.9|1925.7|1927.4|1926.2|1926.4|1925.2|79
1662558600000|2022-09-07 13:50:00|1927.1|1925.9|1925.9|1924.7|1927.4|1926.2|1924.9|1923.7|123
1662558900000|2022-09-07 13:55:00|1925.6|1924.4|1925.9|1924.7|1927.4|1926.2|1925.4|1924.2|59
1662559200000|2022-09-07 14:00:00|1925.4|1924.2|1926.9|1925.7|1927.4|1926.2|1923.9|1922.7|254
1662559500000|2022-09-07 14:05:00|1927.4|1926.2|1925.9|1924.7|1927.9|1926.7|1924.9|1923.7|85
1662559800000|2022-09-07 14:10:00|1926.1|1924.9|1924.4|1923.2|1926.4|1925.2|1924.4|1923.2|28
1662560100000|2022-09-07 14:15:00|1923.9|1922.7|1924.4|1923.2|1924.9|1923.7|1923.9|1922.7|346
1662560400000|2022-09-07 14:20:00|1924.6|1923.4|1923.9|1922.7|1924.9|1923.7|1923.4|1922.2|229
1662560700000|2022-09-07 14:25:00|1923.6|1922.4|1925.9|1924.7|1925.9|1924.7|1922.9|1921.7|68
1662561000000|2022-09-07 14:30:00|1926.4|1925.2|1926.4|1925.2|1927.9|1926.7|1926.1|1924.9|176
1662561300000|2022-09-07 14:35:00|1926.6|1925.4|1926.9|1925.7|1927.4|1926.2|1926.4|1925.2|220
1662561600000|2022-09-07 14:40:00|1927.1|1925.9|1926.9|1925.7|1928.1|1926.9|1926.4|1925.2|108
1662561900000|2022-09-07 14:45:00|1927.4|1926.2|1926.4|1925.2|1927.4|1926.2|1925.9|1924.7|35
1662562200000|2022-09-07 14:50:00|1926.9|1925.7|1927.1|1925.9|1927.4|1926.2|1925.9|1924.7|74
1662562500000|2022-09-07 14:55:00|1926.9|1925.7|1926.4|1925.2|1927.4|1926.2|1925.9|1924.7|55
1662562800000|2022-09-07 15:00:00|1925.9|1924.7|1928.4|1927.2|1928.4|1927.2|1925.4|1924.2|205
1662563100000|2022-09-07 15:05:00|1928.1|1926.9|1928.9|1927.7|1929.4|1928.2|1927.9|1926.7|126
1662563400000|2022-09-07 15:10:00|1929.1|1927.9|1930.4|1929.2|1931.4|1930.2|1928.9|1927.7|210
1662563700000|2022-09-07 15:15:00|1930.6|1929.4|1930.4|1929.2|1930.9|1929.7|1929.4|1928.2|90
1662564000000|2022-09-07 15:20:00|1930.9|1929.7|1929.9|1928.7|1930.9|1929.7|1929.4|1928.2|101
1662564300000|2022-09-07 15:25:00|1930.4|1929.2|1928.9|1927.7|1930.4|1929.2|1928.4|1927.2|142
1662564600000|2022-09-07 15:30:00|1929.4|1928.2|1927.9|1926.7|1929.4|1928.2|1927.9|1926.7|78
1662564900000|2022-09-07 15:35:00|1928.4|1927.2|1928.4|1927.2|1928.9|1927.7|1927.9|1926.7|53
1662565200000|2022-09-07 15:40:00|1928.9|1927.7|1927.4|1926.2|1928.9|1927.7|1926.9|1925.7|72
1662565500000|2022-09-07 15:45:00|1926.9|1925.7|1928.4|1927.2|1928.4|1927.2|1926.9|1925.7|115
1662565800000|2022-09-07 15:50:00|1928.1|1926.9|1929.4|1928.2|1929.4|1928.2|1927.9|1926.7|117
1662566100000|2022-09-07 15:55:00|1929.1|1927.9|1927.4|1926.2|1929.4|1928.2|1927.4|1926.2|130
1662566400000|2022-09-07 16:00:00|1927.9|1926.7|1927.4|1926.2|1928.4|1927.2|1927.4|1926.2|61
1662566700000|2022-09-07 16:05:00|1927.6|1926.4|1927.4|1926.2|1927.9|1926.7|1926.4|1925.2|63
1662567000000|2022-09-07 16:10:00|1927.1|1925.9|1925.9|1924.7|1927.4|1926.2|1925.4|1924.2|114
1662567300000|2022-09-07 16:15:00|1925.6|1924.4|1924.9|1923.7|1925.9|1924.7|1924.9|1923.7|74
1662567600000|2022-09-07 16:20:00|1924.4|1923.2|1924.4|1923.2|1924.9|1923.7|1923.9|1922.7|82
1662567900000|2022-09-07 16:25:00|1923.9|1922.7|1925.4|1924.2|1925.9|1924.7|1923.9|1922.7|151
1662568200000|2022-09-07 16:30:00|1924.9|1923.7|1925.9|1924.7|1925.9|1924.7|1924.4|1923.2|92
1662568500000|2022-09-07 16:35:00|1926.1|1924.9|1927.4|1926.2|1927.4|1926.2|1925.6|1924.4|73
1662568800000|2022-09-07 16:40:00|1927.9|1926.7|1927.4|1926.2|1928.9|1927.7|1927.4|1926.2|135
1662569100000|2022-09-07 16:45:00|1927.9|1926.7|1927.4|1926.2|1928.1|1926.9|1926.9|1925.7|111
1662569400000|2022-09-07 16:50:00|1927.9|1926.7|1927.4|1926.2|1927.9|1926.7|1926.9|1925.7|93
1662569700000|2022-09-07 16:55:00|1926.9|1925.7|1927.9|1926.7|1927.9|1926.7|1926.9|1925.7|160
1662570000000|2022-09-07 17:00:00|1928.4|1927.2|1928.4|1927.2|1928.9|1927.7|1927.9|1926.7|49
1662570300000|2022-09-07 17:05:00|1928.9|1927.7|1927.9|1926.7|1928.9|1927.7|1927.4|1926.2|40
1662570600000|2022-09-07 17:10:00|1927.4|1926.2|1928.4|1927.2|1928.4|1927.2|1927.4|1926.2|53
1662570900000|2022-09-07 17:15:00|1928.1|1926.9|1927.9|1926.7|1928.9|1927.7|1927.9|1926.7|39
1662571200000|2022-09-07 17:20:00|1927.6|1926.4|1927.9|1926.7|1928.4|1927.2|1927.4|1926.2|7
1662571500000|2022-09-07 17:25:00|1927.6|1926.4|1927.4|1926.2|1927.9|1926.7|1926.9|1925.7|74
1662571800000|2022-09-07 17:30:00|1927.6|1926.4|1928.9|1927.7|1928.9|1927.7|1927.4|1926.2|34
1662572100000|2022-09-07 17:35:00|1929.4|1928.2|1929.9|1928.7|1930.1|1928.9|1928.6|1927.4|35
1662572400000|2022-09-07 17:40:00|1929.4|1928.2|1930.9|1929.7|1930.9|1929.7|1929.4|1928.2|24
1662572700000|2022-09-07 17:45:00|1931.1|1929.9|1930.9|1929.7|1931.4|1930.2|1929.9|1928.7|31
1662573000000|2022-09-07 17:50:00|1931.4|1930.2|1931.4|1930.2|1931.9|1930.7|1930.9|1929.7|44
1662573300000|2022-09-07 17:55:00|1931.1|1929.9|1930.9|1929.7|1931.4|1930.2|1930.9|1929.7|9
1662573600000|2022-09-07 18:00:00|1931.1|1929.9|1932.9|1931.7|1932.9|1931.7|1930.9|1929.7|110
1662573900000|2022-09-07 18:05:00|1932.6|1931.4|1931.9|1930.7|1932.9|1931.7|1931.4|1930.2|52
1662574200000|2022-09-07 18:10:00|1931.4|1930.2|1931.9|1930.7|1931.9|1930.7|1931.4|1930.2|10
1662574500000|2022-09-07 18:15:00|1932.1|1930.9|1930.4|1929.2|1932.4|1931.2|1930.4|1929.2|16
1662574800000|2022-09-07 18:20:00|1930.1|1928.9|1930.4|1929.2|1930.4|1929.2|1929.9|1928.7|29
1662575100000|2022-09-07 18:25:00|1929.9|1928.7|1931.9|1930.7|1931.9|1930.7|1929.9|1928.7|22
1662575400000|2022-09-07 18:30:00|1931.4|1930.2|1932.4|1931.2|1932.4|1931.2|1930.9|1929.7|46
1662575700000|2022-09-07 18:35:00|1932.1|1930.9|1932.4|1931.2|1932.9|1931.7|1931.9|1930.7|16
1662576000000|2022-09-07 18:40:00|1932.6|1931.4|1932.4|1931.2|1932.9|1931.7|1932.4|1931.2|8
1662576300000|2022-09-07 18:45:00|1932.9|1931.7|1932.9|1931.7|1932.9|1931.7|1932.4|1931.2|11
1662576600000|2022-09-07 18:50:00|1933.4|1932.2|1933.4|1932.2|1933.4|1932.2|1931.9|1930.7|139
1662576900000|2022-09-07 18:55:00|1933.1|1931.9|1933.4|1932.2|1933.9|1932.7|1932.9|1931.7|25
1662577200000|2022-09-07 19:00:00|1933.6|1932.4|1933.4|1932.2|1933.9|1932.7|1932.9|1931.7|15
1662577500000|2022-09-07 19:05:00|1932.9|1931.7|1934.4|1933.2|1934.4|1933.2|1932.9|1931.7|60
1662577800000|2022-09-07 19:10:00|1934.1|1932.9|1933.9|1932.7|1934.4|1933.2|1933.4|1932.2|25
1662578100000|2022-09-07 19:15:00|1934.4|1933.2|1932.9|1931.7|1934.4|1933.2|1932.9|1931.7|24
1662578400000|2022-09-07 19:20:00|1933.4|1932.2|1933.9|1932.7|1933.9|1932.7|1932.9|1931.7|15
1662578700000|2022-09-07 19:25:00|1934.4|1933.2|1934.9|1933.7|1934.9|1933.7|1933.9|1932.7|30
1662579000000|2022-09-07 19:30:00|1934.6|1933.4|1933.9|1932.7|1934.9|1933.7|1933.4|1932.2|86
1662579300000|2022-09-07 19:35:00|1934.1|1932.9|1933.4|1932.2|1934.4|1933.2|1932.9|1931.7|33
1662579600000|2022-09-07 19:40:00|1933.9|1932.7|1933.9|1932.7|1933.9|1932.7|1932.9|1931.7|107
1662579900000|2022-09-07 19:45:00|1933.4|1932.2|1934.4|1933.2|1934.4|1933.2|1933.4|1932.2|49
1662580200000|2022-09-07 19:50:00|1933.9|1932.7|1934.4|1933.2|1934.9|1933.7|1933.9|1932.7|178
1662580500000|2022-09-07 19:55:00|1934.1|1932.9|1933.9|1932.7|1934.1|1932.9|1932.9|1931.7|100
1662580800000|2022-09-07 20:00:00|1933.6|1932.4|1933.9|1932.7|1933.9|1932.7|1933.4|1932.2|11
1662581100000|2022-09-07 20:05:00|1933.4|1932.2|1933.4|1932.2|1933.9|1932.7|1933.4|1932.2|35
1662581400000|2022-09-07 20:10:00|1933.9|1932.7|1933.6|1932.4|1933.9|1932.7|1933.4|1932.2|3
1662581700000|2022-09-07 20:15:00|1933.9|1932.7|1933.9|1932.7|1933.9|1932.7|1933.9|1932.7|3
1662582000000|2022-09-07 20:20:00|1934.4|1933.2|1934.9|1933.7|1934.9|1933.7|1934.4|1933.2|13
1662582300000|2022-09-07 20:25:00|1935.4|1934.2|1933.9|1932.7|1935.4|1934.2|1933.4|1932.2|42
1662582600000|2022-09-07 20:30:00|1934.1|1932.9|1934.4|1933.2|1934.4|1933.2|1933.9|1932.7|6
1662582900000|2022-09-07 20:35:00|||||||||5
1662583200000|2022-09-07 20:40:00|1934.1|1932.9|1934.4|1933.2|1934.4|1933.2|1934.1|1932.9|1
1662583500000|2022-09-07 20:45:00|1934.9|1933.7|1934.9|1933.7|1934.9|1933.7|1934.6|1933.4|38
1662583800000|2022-09-07 20:50:00|1935.4|1934.2|1934.9|1932.9|1935.4|1934.2|1934.9|1932.9|36
1662584100000|2022-09-07 20:55:00|1934.7|1932.7|1935.2|1933.2|1935.4|1933.4|1934.5|1932.5|0
1662584400000|2022-09-07 21:00:00|1935.1|1933.1|1935.2|1933.2|1935.2|1933.2|1934.9|1932.9|0
1662584700000|2022-09-07 21:05:00|1935.1|1933.1|1935.4|1933.4|1935.5|1933.5|1935.1|1933.1|0
1662585000000|2022-09-07 21:10:00|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|0
1662585300000|2022-09-07 21:15:00|1935.6|1933.6|1935.5|1933.5|1935.6|1933.6|1935.5|1933.5|0
1662585600000|2022-09-07 21:20:00|1935.6|1933.6|1935.5|1933.5|1935.6|1933.6|1935.5|1933.5|0
1662585900000|2022-09-07 21:25:00|1935.6|1933.6|1935.6|1933.6|1935.6|1933.6|1935.6|1933.6|0
1662586200000|2022-09-07 21:30:00|1935.5|1933.5|1935.6|1933.6|1935.6|1933.6|1935.5|1933.5|0
1662586500000|2022-09-07 21:35:00|1935.5|1933.5|1935.5|1933.5|1935.5|1933.5|1935.4|1933.4|0
1662586800000|2022-09-07 21:40:00|1935.6|1933.6|1935.5|1933.5|1935.6|1933.6|1935.5|1933.5|0
1662587100000|2022-09-07 21:45:00|1935.6|1933.6|1935.4|1933.4|1935.6|1933.6|1935.4|1933.4|0
1662587400000|2022-09-07 21:50:00|1935.5|1933.5|1935.5|1933.5|1935.6|1933.6|1935.4|1933.4|0
1662587700000|2022-09-07 21:55:00|1935.6|1933.6|1935.5|1933.5|1935.6|1933.6|1935.5|1933.5|0
1662588000000|2022-09-07 22:00:00|1935.4|1933.4|1936.6|1934.6|1937.4|1935.4|1935.4|1933.4|0
1662588300000|2022-09-07 22:05:00|1936.5|1934.5|1937.1|1935.1|1937.1|1935.1|1936.4|1934.4|0
1662588600000|2022-09-07 22:10:00|1937.3|1935.3|1937.1|1935.1|1937.3|1935.3|1937.1|1935.1|0
1662588900000|2022-09-07 22:15:00|1936.9|1934.9|1936.9|1934.9|1937.1|1935.1|1936.6|1934.6|0
1662589500000|2022-09-07 22:25:00|1937|1935|1937.2|1935.2|1937.2|1935.2|1937|1935|0
1662589800000|2022-09-07 22:30:00|1937.1|1935.1|1937|1935|1937.1|1935.1|1937|1935|0
1662590100000|2022-09-07 22:35:00|1936.9|1934.9|1936.5|1934.5|1936.9|1934.9|1936.4|1934.4|0
1662590400000|2022-09-07 22:40:00|1936.4|1934.4|1936.3|1934.3|1936.4|1934.4|1936.3|1934.3|0
1662590700000|2022-09-07 22:45:00|1936.2|1934.2|1936.4|1934.4|1936.4|1934.4|1936.2|1934.2|0
1662591300000|2022-09-07 22:55:00|1936.5|1934.5|1936.5|1934.5|1936.5|1934.5|1936.4|1934.4|0
1662591600000|2022-09-07 23:00:00|1936.4|1934.4|1935.2|1933.2|1936.5|1934.5|1935.2|1933.2|0
1662591900000|2022-09-07 23:05:00|1935.3|1933.3|1935.3|1933.3|1935.3|1933.3|1934.8|1932.8|0
1662592200000|2022-09-07 23:10:00|1935.4|1933.4|1935.1|1933.1|1935.6|1933.6|1934.5|1932.5|0
1662592500000|2022-09-07 23:15:00|1935.6|1933.6|1935.3|1933.3|1935.9|1933.9|1935.1|1933.1|0
1662592800000|2022-09-07 23:20:00|1935.7|1933.7|1935|1933|1935.7|1933.7|1934.9|1932.9|0
1662593100000|2022-09-07 23:25:00|1935.2|1933.2|1935|1933|1935.2|1933.2|1935|1933|0
1662593400000|2022-09-07 23:30:00|1935.6|1933.6|1936.8|1934.8|1937.1|1935.1|1935.2|1933.2|0
1662593700000|2022-09-07 23:35:00|1936.6|1934.6|1936.7|1934.7|1936.9|1934.9|1935.8|1933.8|0
1662594000000|2022-09-07 23:40:00|1936.9|1934.9|1935.4|1933.4|1937|1935|1935|1933|0
1662594300000|2022-09-07 23:45:00|1932.1|1930.9|1932.4|1931.2|1932.9|1931.7|1931.4|1930.2|1943
1662594600000|2022-09-07 23:50:00|1932.9|1931.7|1932.9|1931.7|1932.9|1931.7|1930.9|1929.7|739
1662594900000|2022-09-07 23:55:00|1932.6|1931.4|1934.4|1933.2|1934.4|1933.2|1932.4|1931.2|597
1662595200000|2022-09-08 00:00:00|1934.2|1933.4|1936.2|1935.4|1939.7|1938.9|1934.2|1933.4|2239
1662595500000|2022-09-08 00:05:00|1936.7|1935.9|1938.2|1937.4|1939.2|1938.4|1936.7|1935.9|1011
1662595800000|2022-09-08 00:10:00|1937.7|1936.9|1938.7|1937.9|1939.2|1938.4|1936.7|1935.9|596
1662596100000|2022-09-08 00:15:00|1939.2|1938.4|1945.2|1944.4|1945.7|1944.9|1939.2|1938.4|2249
1662596400000|2022-09-08 00:20:00|1944.7|1943.9|1944.7|1943.9|1947.2|1946.4|1944.7|1943.9|1834
1662596700000|2022-09-08 00:25:00|1945.2|1944.4|1945.2|1944.4|1946.7|1945.9|1944.7|1943.9|1111
1662597000000|2022-09-08 00:30:00|1945.7|1944.9|1947.7|1946.9|1947.7|1946.9|1945.7|1944.9|1018
1662597300000|2022-09-08 00:35:00|1946.7|1945.9|1946.2|1945.4|1947.2|1946.4|1944.7|1943.9|589
1662597600000|2022-09-08 00:40:00|1945.7|1944.9|1945.2|1944.4|1946.2|1945.4|1944.7|1943.9|470
1662597900000|2022-09-08 00:45:00|1944.7|1943.9|1946.2|1945.4|1946.2|1945.4|1944.2|1943.4|495
1662598200000|2022-09-08 00:50:00|1945.7|1944.9|1946.2|1945.4|1946.7|1945.9|1945.2|1944.4|363
1662598500000|2022-09-08 00:55:00|1946.7|1945.9|1946.7|1945.9|1947.7|1946.9|1946.2|1945.4|346
1662598800000|2022-09-08 01:00:00|1947.2|1946.4|1947.7|1946.9|1949.2|1948.4|1946.7|1945.9|1024
1662599100000|2022-09-08 01:05:00|1947.2|1946.4|1948.7|1947.9|1948.7|1947.9|1947.2|1946.4|390
1662599400000|2022-09-08 01:10:00|1948.2|1947.4|1949.2|1948.4|1949.2|1948.4|1948.2|1947.4|358
1662599700000|2022-09-08 01:15:00|1948.7|1947.9|1948.2|1947.4|1949.7|1948.9|1948.2|1947.4|561
1662600000000|2022-09-08 01:20:00|1948.7|1947.9|1950.7|1949.9|1950.7|1949.9|1948.7|1947.9|507
1662600300000|2022-09-08 01:25:00|1951.2|1950.4|1950.7|1949.9|1951.7|1950.9|1950.7|1949.9|316
1662600600000|2022-09-08 01:30:00|1951.2|1950.4|1951.7|1950.9|1952.2|1951.4|1950.7|1949.9|496
1662600900000|2022-09-08 01:35:00|1952.2|1951.4|1951.2|1950.4|1952.7|1951.9|1951.2|1950.4|750
1662601200000|2022-09-08 01:40:00|1951.7|1950.9|1952.2|1951.4|1952.7|1951.9|1951.2|1950.4|564
1662601500000|2022-09-08 01:45:00|1952.7|1951.9|1952.7|1951.9|1952.7|1951.9|1951.7|1950.9|414
1662601800000|2022-09-08 01:50:00|1952.4|1951.6|1952.7|1951.9|1952.7|1951.9|1952.2|1951.4|338
1662602100000|2022-09-08 01:55:00|1952.2|1951.4|1951.2|1950.4|1952.7|1951.9|1951.2|1950.4|834
1662602400000|2022-09-08 02:00:00|1951.7|1950.9|1952.7|1951.9|1952.7|1951.9|1951.2|1950.4|749
1662602700000|2022-09-08 02:05:00|1953.2|1952.4|1953.2|1952.4|1953.2|1952.4|1952.7|1951.9|479
1662603000000|2022-09-08 02:10:00|1952.7|1951.9|1953.7|1952.9|1954.2|1953.4|1952.7|1951.9|621
1662603300000|2022-09-08 02:15:00|1954.2|1953.4|1954.2|1953.4|1954.2|1953.4|1954.2|1953.4|218
1662603600000|2022-09-08 02:20:00|1954.7|1953.9|1954.2|1953.4|1954.7|1953.9|1954.2|1953.4|391
1662603900000|2022-09-08 02:25:00|1954.7|1953.9|1953.7|1952.9|1954.7|1953.9|1953.7|1952.9|459
1662604200000|2022-09-08 02:30:00|1954.2|1953.4|1955.2|1954.4|1955.2|1954.4|1953.7|1952.9|239
1662604500000|2022-09-08 02:35:00|1954.7|1953.9|1954.2|1953.4|1954.7|1953.9|1954.2|1953.4|313
1662604800000|2022-09-08 02:40:00|1953.7|1952.9|1953.7|1952.9|1953.7|1952.9|1953.7|1952.9|178
1662605100000|2022-09-08 02:45:00|1953.2|1952.4|1952.7|1951.9|1953.2|1952.4|1952.7|1951.9|311
1662605400000|2022-09-08 02:50:00|1953.2|1952.4|1953.2|1952.4|1953.2|1952.4|1953.2|1952.4|95
1662605700000|2022-09-08 02:55:00|1953.7|1952.9|1953.7|1952.9|1954.2|1953.4|1953.7|1952.9|280
1662606000000|2022-09-08 03:00:00|||||||||82
1662606300000|2022-09-08 03:05:00|1953.2|1952.4|1953.7|1952.9|1954.2|1953.4|1953.2|1952.4|233
1662606600000|2022-09-08 03:10:00|1954.2|1953.4|1955.2|1954.4|1955.2|1954.4|1953.7|1952.9|190
1662606900000|2022-09-08 03:15:00|1954.7|1953.9|1955.2|1954.4|1955.2|1954.4|1954.7|1953.9|256
1662607200000|2022-09-08 03:20:00|1955.7|1954.9|1954.2|1953.4|1955.7|1954.9|1954.2|1953.4|291
1662607500000|2022-09-08 03:25:00|1954.7|1953.9|1954.2|1953.4|1955.7|1954.9|1954.2|1953.4|402
1662607800000|2022-09-08 03:30:00|1953.7|1952.9|1955.2|1954.4|1955.2|1954.4|1953.7|1952.9|824
1662608100000|2022-09-08 03:35:00|1955.7|1954.9|1954.2|1953.4|1955.7|1954.9|1954.2|1953.4|885
1662608400000|2022-09-08 03:40:00|1953.7|1952.9|1953.7|1952.9|1954.2|1953.4|1953.2|1952.4|360
1662608700000|2022-09-08 03:45:00|1953.2|1952.4|1953.7|1952.9|1953.7|1952.9|1953.2|1952.4|266
1662609000000|2022-09-08 03:50:00|1953.2|1952.4|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|280
1662609300000|2022-09-08 03:55:00|1953.7|1952.9|1953.7|1952.9|1953.7|1952.9|1953.2|1952.4|334
1662609600000|2022-09-08 04:00:00|||||||||272
1662609900000|2022-09-08 04:05:00|1953.2|1952.4|1953.7|1952.9|1953.7|1952.9|1953.2|1952.4|394
1662610200000|2022-09-08 04:10:00|1954.2|1953.4|1954.2|1953.4|1954.2|1953.4|1954.2|1953.4|186
1662610500000|2022-09-08 04:15:00|1953.7|1952.9|1953.2|1952.4|1953.7|1952.9|1953.2|1952.4|524
1662610800000|2022-09-08 04:20:00|1953.7|1952.9|1954.2|1953.4|1954.2|1953.4|1953.7|1952.9|241
1662611100000|2022-09-08 04:25:00|1953.7|1952.9|1954.2|1953.4|1954.2|1953.4|1953.7|1952.9|289
1662611400000|2022-09-08 04:30:00|||||||||240
1662611700000|2022-09-08 04:35:00|1954.7|1953.9|1954.7|1953.9|1954.7|1953.9|1954.7|1953.9|284
1662612000000|2022-09-08 04:40:00|1955.2|1954.4|1954.7|1953.9|1955.7|1954.9|1954.7|1953.9|973
1662612300000|2022-09-08 04:45:00|1954.2|1953.4|1954.2|1953.4|1954.2|1953.4|1954.2|1953.4|340
1662612600000|2022-09-08 04:50:00|1953.7|1952.9|1954.2|1953.4|1954.2|1953.4|1953.7|1952.9|445
1662612900000|2022-09-08 04:55:00|1953.7|1952.9|1953.7|1952.9|1953.7|1952.9|1953.7|1952.9|436
1662613200000|2022-09-08 05:00:00|1954.2|1953.4|1954.7|1953.9|1954.7|1953.9|1954.2|1953.4|263
1662613500000|2022-09-08 05:05:00|1955.2|1954.4|1955.2|1954.4|1955.2|1954.4|1954.7|1953.9|423
1662613800000|2022-09-08 05:10:00|1955.7|1954.9|1955.2|1954.4|1955.7|1954.9|1954.7|1953.9|903
1662614100000|2022-09-08 05:15:00|1954.7|1953.9|1956.2|1955.4|1956.2|1955.4|1954.7|1953.9|789
1662614400000|2022-09-08 05:20:00|1955.7|1954.9|1955.7|1954.9|1956.2|1955.4|1955.2|1954.4|517
1662614700000|2022-09-08 05:25:00|1956.2|1955.4|1956.2|1955.4|1956.2|1955.4|1955.7|1954.9|624
1662615000000|2022-09-08 05:30:00|1956.7|1955.9|1956.7|1955.9|1957.2|1956.4|1956.7|1955.9|837
1662615300000|2022-09-08 05:35:00|1956.9|1956.1|1957.7|1956.9|1957.7|1956.9|1956.7|1955.9|647
1662615600000|2022-09-08 05:40:00|1957.2|1956.4|1956.2|1955.4|1957.7|1956.9|1956.2|1955.4|780
1662615900000|2022-09-08 05:45:00|1956.7|1955.9|1955.7|1954.9|1957.2|1956.4|1954.7|1953.9|1091
1662616200000|2022-09-08 05:50:00|1955.2|1954.4|1956.2|1955.4|1956.2|1955.4|1954.7|1953.9|509
1662616500000|2022-09-08 05:55:00|1955.7|1954.9|1957.7|1956.9|1957.7|1956.9|1955.2|1954.4|2233
1662616800000|2022-09-08 06:00:00|1957.2|1956.4|1956.7|1955.9|1957.7|1956.9|1955.7|1954.9|3077
1662617100000|2022-09-08 06:05:00|1956.2|1955.4|1956.8|1954.8|1957.2|1956.4|1955.7|1954.8|1316
1662617400000|2022-09-08 06:10:00|1956.6|1954.6|1957.3|1955.3|1957.8|1955.8|1956.2|1954.2|5
1662617700000|2022-09-08 06:15:00|1957|1955|1957.5|1955.5|1958|1956|1957|1955|340
1662618000000|2022-09-08 06:20:00|1957.7|1955.7|1957.2|1955.2|1957.7|1955.7|1956.9|1954.9|0
1662618300000|2022-09-08 06:25:00|1956.9|1954.9|1956.9|1954.9|1957.2|1955.2|1956.3|1954.3|0
1662618600000|2022-09-08 06:30:00|1956.8|1954.8|1956.6|1954.6|1957.1|1955.1|1956.2|1954.2|0
1662618900000|2022-09-08 06:35:00|1956.5|1954.5|1956.7|1954.7|1956.7|1954.7|1955.7|1953.7|0
1662619200000|2022-09-08 06:40:00|1956.4|1954.4|1956.2|1954.2|1956.6|1954.6|1956.1|1954.1|0
1662619500000|2022-09-08 06:45:00|1956|1954|1955.8|1953.8|1956.2|1954.2|1955.2|1953.2|0
1662619800000|2022-09-08 06:50:00|1955.6|1953.6|1955.2|1953.2|1956.1|1954.1|1955.1|1953.1|0
1662620100000|2022-09-08 06:55:00|1954.9|1952.9|1955|1953|1955.2|1953.2|1954.4|1952.4|0
1662620400000|2022-09-08 07:00:00|1954.9|1952.9|1955.8|1953.8|1956.4|1954.4|1954.5|1952.5|0
1662620700000|2022-09-08 07:05:00|1955.7|1953.7|1957.6|1955.6|1958.2|1956.2|1955.6|1953.6|0
1662621000000|2022-09-08 07:10:00|1957.8|1955.8|1957.7|1955.7|1957.9|1955.9|1957.2|1955.2|0
1662621300000|2022-09-08 07:15:00|1957.5|1955.5|1955.8|1953.8|1957.6|1955.6|1955.3|1953.3|0
1662621600000|2022-09-08 07:20:00|1956|1954|1954|1952|1956|1954|1953.3|1951.3|0
1662621900000|2022-09-08 07:25:00|1954.2|1952.2|1951.6|1949.6|1954.2|1952.2|1951.5|1949.5|0
1662622200000|2022-09-08 07:30:00|1954.6|1953.4|1950.9|1949.7|1954.6|1953.4|1949.9|1948.7|569
1662622500000|2022-09-08 07:35:00|1950.4|1949.2|1950.4|1949.2|1951.4|1950.2|1950.4|1949.2|170
1662622800000|2022-09-08 07:40:00|1950.9|1949.7|1950.4|1949.2|1951.4|1950.2|1949.9|1948.7|170
1662623100000|2022-09-08 07:45:00|1950.9|1949.7|1950.4|1949.2|1950.9|1949.7|1950.4|1949.2|43
1662623400000|2022-09-08 07:50:00|1950.1|1948.9|1948.9|1947.7|1950.4|1949.2|1948.4|1947.2|111
1662623700000|2022-09-08 07:55:00|1949.1|1947.9|1951.4|1950.2|1951.4|1950.2|1948.9|1947.7|265
1662624000000|2022-09-08 08:00:00|1951.1|1949.9|1950.4|1949.2|1951.4|1950.2|1949.9|1948.7|368
1662624300000|2022-09-08 08:05:00|1950.9|1949.7|1950.9|1949.7|1951.1|1949.9|1949.9|1948.7|222
1662624600000|2022-09-08 08:10:00|1951.4|1950.2|1951.4|1950.2|1951.4|1950.2|1950.4|1949.2|139
1662624900000|2022-09-08 08:15:00|1951.6|1950.4|1951.9|1950.7|1952.1|1950.9|1951.1|1949.9|37
1662625200000|2022-09-08 08:20:00|1951.4|1950.2|1949.4|1948.2|1951.6|1950.4|1949.4|1948.2|113
1662625500000|2022-09-08 08:25:00|1949.9|1948.7|1952.4|1951.2|1952.4|1951.2|1949.9|1948.7|65
1662625800000|2022-09-08 08:30:00|1952.1|1950.9|1951.9|1950.7|1952.9|1951.7|1951.6|1950.4|92
1662626100000|2022-09-08 08:35:00|1952.1|1950.9|1951.9|1950.7|1952.4|1951.2|1951.9|1950.7|60
1662626400000|2022-09-08 08:40:00|1952.4|1951.2|1952.9|1951.7|1952.9|1951.7|1951.9|1950.7|51
1662626700000|2022-09-08 08:45:00|1953.4|1952.2|1953.4|1952.2|1953.9|1952.7|1952.9|1951.7|82
1662627000000|2022-09-08 08:50:00|1953.1|1951.9|1954.4|1953.2|1954.4|1953.2|1953.1|1951.9|14
1662627300000|2022-09-08 08:55:00|1954.1|1952.9|1954.9|1953.7|1954.9|1953.7|1953.9|1952.7|64
1662627600000|2022-09-08 09:00:00|1955.4|1954.2|1954.9|1953.7|1955.4|1954.2|1954.4|1953.2|86
1662627900000|2022-09-08 09:05:00|1954.4|1953.2|1952.4|1951.2|1954.4|1953.2|1952.4|1951.2|91
1662628200000|2022-09-08 09:10:00|1952.9|1951.7|1952.4|1951.2|1952.9|1951.7|1952.4|1951.2|103
1662628500000|2022-09-08 09:15:00|1951.9|1950.7|1952.4|1951.2|1952.4|1951.2|1951.4|1950.2|38
1662628800000|2022-09-08 09:20:00|1952.9|1951.7|1952.4|1951.2|1952.9|1951.7|1951.6|1950.4|70
1662629100000|2022-09-08 09:25:00|1952.9|1951.7|1952.4|1951.2|1952.9|1951.7|1952.4|1951.2|27
1662629400000|2022-09-08 09:30:00|1951.9|1950.7|1951.9|1950.7|1952.4|1951.2|1951.4|1950.2|81
1662629700000|2022-09-08 09:35:00|1951.4|1950.2|1952.4|1951.2|1952.4|1951.2|1951.4|1950.2|59
1662630000000|2022-09-08 09:40:00|1951.9|1950.7|1951.4|1950.2|1951.9|1950.7|1951.4|1950.2|63
1662630300000|2022-09-08 09:45:00|1951.9|1950.7|1950.9|1949.7|1951.9|1950.7|1950.4|1949.2|87
1662630600000|2022-09-08 09:50:00|1951.4|1950.2|1950.9|1949.7|1951.4|1950.2|1950.9|1949.7|51
1662630900000|2022-09-08 09:55:00|1951.4|1950.2|1951.4|1950.2|1951.9|1950.7|1951.1|1949.9|39
1662631200000|2022-09-08 10:00:00|1950.9|1949.7|1950.9|1949.7|1951.4|1950.2|1950.9|1949.7|31
1662631500000|2022-09-08 10:05:00|1950.4|1949.2|1951.4|1950.2|1951.4|1950.2|1949.9|1948.7|44
1662631800000|2022-09-08 10:10:00|1950.9|1949.7|1951.4|1950.2|1951.4|1950.2|1950.9|1949.7|38
1662632100000|2022-09-08 10:15:00|1950.9|1949.7|1950.9|1949.7|1951.4|1950.2|1950.4|1949.2|21
1662632400000|2022-09-08 10:20:00|1951.1|1949.9|1951.9|1950.7|1952.4|1951.2|1950.9|1949.7|55
1662632700000|2022-09-08 10:25:00|1951.4|1950.2|1951.9|1950.7|1952.4|1951.2|1951.4|1950.2|58
1662633000000|2022-09-08 10:30:00|1951.4|1950.2|1951.9|1950.7|1952.1|1950.9|1951.4|1950.2|29
1662633300000|2022-09-08 10:35:00|1952.1|1950.9|1952.4|1951.2|1952.9|1951.7|1951.4|1950.2|58
1662633600000|2022-09-08 10:40:00|1952.1|1950.9|1952.9|1951.7|1952.9|1951.7|1951.9|1950.7|46
1662633900000|2022-09-08 10:45:00|1953.4|1952.2|1953.4|1952.2|1953.9|1952.7|1953.4|1952.2|78
1662634200000|2022-09-08 10:50:00|1953.9|1952.7|1953.6|1952.4|1953.9|1952.7|1953.4|1952.2|29
1662634500000|2022-09-08 10:55:00|1953.4|1952.2|1952.9|1951.7|1953.4|1952.2|1952.9|1951.7|20
1662634800000|2022-09-08 11:00:00|1953.1|1951.9|1953.9|1952.7|1953.9|1952.7|1952.9|1951.7|54
1662635100000|2022-09-08 11:05:00|1954.1|1952.9|1954.4|1953.2|1954.4|1953.2|1954.1|1952.9|82
1662635400000|2022-09-08 11:10:00|1954.9|1953.7|1953.9|1952.7|1954.9|1953.7|1953.9|1952.7|68
1662635700000|2022-09-08 11:15:00|1953.4|1952.2|1953.4|1952.2|1953.4|1952.2|1953.4|1952.2|12
1662636000000|2022-09-08 11:20:00|1952.9|1951.7|1952.9|1951.7|1953.4|1952.2|1952.6|1951.4|21
1662636300000|2022-09-08 11:25:00|1952.6|1951.4|1951.9|1950.7|1952.9|1951.7|1951.4|1950.2|42
1662636600000|2022-09-08 11:30:00|1951.4|1950.2|1950.4|1949.2|1951.4|1950.2|1949.9|1948.7|94
1662636900000|2022-09-08 11:35:00|1950.9|1949.7|1950.4|1949.2|1950.9|1949.7|1949.4|1948.2|102
1662637200000|2022-09-08 11:40:00|1949.9|1948.7|1950.1|1948.9|1950.9|1949.7|1949.9|1948.7|63
1662637500000|2022-09-08 11:45:00|1949.9|1948.7|1948.9|1947.7|1949.9|1948.7|1948.9|1947.7|37
1662637800000|2022-09-08 11:50:00|1948.4|1947.2|1949.4|1948.2|1949.9|1948.7|1948.4|1947.2|63
1662638100000|2022-09-08 11:55:00|1949.1|1947.9|1950.4|1949.2|1950.4|1949.2|1949.1|1947.9|59
1662638400000|2022-09-08 12:00:00|1949.9|1948.7|1951.4|1950.2|1951.4|1950.2|1949.9|1948.7|80
1662638700000|2022-09-08 12:05:00|1951.9|1950.7|1952.4|1951.2|1952.6|1951.4|1951.4|1950.2|182
1662639000000|2022-09-08 12:10:00|1952.1|1950.9|1952.9|1951.7|1952.9|1951.7|1951.9|1950.7|171
1662639300000|2022-09-08 12:15:00|1951.9|1950.7|1949.9|1948.7|1954.9|1953.7|1949.9|1948.7|277
1662639600000|2022-09-08 12:20:00|1950.4|1949.2|1952.9|1951.7|1952.9|1951.7|1949.9|1948.7|58
1662639900000|2022-09-08 12:25:00|1952.4|1951.2|1951.9|1950.7|1952.6|1951.4|1951.4|1950.2|15
1662640200000|2022-09-08 12:30:00|1951.4|1950.2|1949.9|1948.7|1952.1|1950.9|1949.4|1948.2|106
1662640500000|2022-09-08 12:35:00|1949.6|1948.4|1950.1|1948.9|1950.9|1949.7|1949.4|1948.2|23
1662640800000|2022-09-08 12:40:00|1949.9|1948.7|1949.9|1948.7|1950.4|1949.2|1948.9|1947.7|43
1662641100000|2022-09-08 12:45:00|1949.6|1948.4|1949.9|1948.7|1950.9|1949.7|1948.9|1947.7|77
1662641400000|2022-09-08 12:50:00|1950.1|1948.9|1948.9|1947.7|1951.1|1949.9|1948.4|1947.2|148
1662641700000|2022-09-08 12:55:00|1948.4|1947.2|1945.9|1944.7|1948.9|1947.7|1945.4|1944.2|346
1662642000000|2022-09-08 13:00:00|1945.6|1944.4|1945.4|1944.2|1946.4|1945.2|1944.9|1943.7|168
1662642300000|2022-09-08 13:05:00|1945.1|1943.9|1944.6|1943.4|1945.9|1944.7|1943.9|1942.7|162
1662642600000|2022-09-08 13:10:00|1944.9|1943.7|1944.9|1943.7|1945.9|1944.7|1943.9|1942.7|107
1662642900000|2022-09-08 13:15:00|1944.6|1943.4|1945.4|1944.2|1945.9|1944.7|1944.6|1943.4|74
1662643200000|2022-09-08 13:20:00|1945.9|1944.7|1946.4|1945.2|1946.4|1945.2|1944.9|1943.7|413
1662643500000|2022-09-08 13:25:00|1946.1|1944.9|1945.4|1944.2|1946.4|1945.2|1945.1|1943.9|50
1662643800000|2022-09-08 13:30:00|1944.9|1943.7|1944.4|1943.2|1946.1|1944.9|1943.9|1942.7|359
1662644100000|2022-09-08 13:35:00|1943.9|1942.7|1944.9|1943.7|1945.4|1944.2|1943.4|1942.2|238
1662644400000|2022-09-08 13:40:00|1944.6|1943.4|1948.4|1947.2|1948.9|1947.7|1943.6|1942.4|259
1662644700000|2022-09-08 13:45:00|1947.9|1946.7|1947.9|1946.7|1948.4|1947.2|1946.9|1945.7|166
1662645000000|2022-09-08 13:50:00|1948.1|1946.9|1949.4|1948.2|1949.9|1948.7|1947.4|1946.2|209
1662645300000|2022-09-08 13:55:00|1949.9|1948.7|1949.9|1948.7|1951.4|1950.2|1948.9|1947.7|242
1662645600000|2022-09-08 14:00:00|1949.6|1948.4|1947.9|1946.7|1950.4|1949.2|1947.4|1946.2|191
1662645900000|2022-09-08 14:05:00|1947.6|1946.4|1948.9|1947.7|1949.9|1948.7|1947.4|1946.2|89
1662646200000|2022-09-08 14:10:00|1949.1|1947.9|1948.6|1947.4|1949.9|1948.7|1947.9|1946.7|57
1662646500000|2022-09-08 14:15:00|1948.4|1947.2|1951.9|1950.7|1952.4|1951.2|1947.9|1946.7|122
1662646800000|2022-09-08 14:20:00|1952.1|1950.9|1952.1|1950.9|1953.4|1952.2|1951.9|1950.7|194
1662647100000|2022-09-08 14:25:00|1952.4|1951.2|1953.9|1952.7|1953.9|1952.7|1951.9|1950.7|61
1662647400000|2022-09-08 14:30:00|1953.6|1952.4|1954.9|1953.7|1955.4|1954.2|1952.9|1951.7|253
1662647700000|2022-09-08 14:35:00|1954.6|1953.4|1956.9|1955.7|1957.4|1956.2|1954.4|1953.2|282
1662648000000|2022-09-08 14:40:00|1957.4|1956.2|1958.4|1957.2|1958.6|1957.4|1955.9|1954.7|187
1662648300000|2022-09-08 14:45:00|1958.6|1957.4|1957.9|1956.7|1959.4|1958.2|1957.6|1956.4|198
1662648600000|2022-09-08 14:50:00|1958.4|1957.2|1957.9|1956.7|1958.4|1957.2|1956.9|1955.7|122
1662648900000|2022-09-08 14:55:00|1957.6|1956.4|1958.4|1957.2|1958.9|1957.7|1957.4|1956.2|187
1662649200000|2022-09-08 15:00:00|1958.9|1957.7|1959.4|1958.2|1960.9|1959.7|1958.4|1957.2|230
1662649500000|2022-09-08 15:05:00|1959.9|1958.7|1959.9|1958.7|1960.9|1959.7|1959.4|1958.2|200
1662649800000|2022-09-08 15:10:00|1959.4|1958.2|1960.4|1959.2|1960.4|1959.2|1958.4|1957.2|211
1662650100000|2022-09-08 15:15:00|1960.1|1958.9|1959.9|1958.7|1960.4|1959.2|1958.9|1957.7|225
1662650400000|2022-09-08 15:20:00|1960.4|1959.2|1960.4|1959.2|1960.4|1959.2|1959.4|1958.2|158
1662650700000|2022-09-08 15:25:00|1960.9|1959.7|1959.9|1958.7|1960.9|1959.7|1959.9|1958.7|219
1662651000000|2022-09-08 15:30:00|1960.1|1958.9|1959.9|1958.7|1960.4|1959.2|1959.4|1958.2|191
1662651300000|2022-09-08 15:35:00|1959.6|1958.4|1957.4|1956.2|1960.4|1959.2|1957.4|1956.2|214
1662651600000|2022-09-08 15:40:00|1957.1|1955.9|1957.4|1956.2|1957.9|1956.7|1956.4|1955.2|126
1662651900000|2022-09-08 15:45:00|1957.9|1956.7|1957.4|1956.2|1958.4|1957.2|1956.9|1955.7|132
1662652200000|2022-09-08 15:50:00|1957.1|1955.9|1957.9|1956.7|1957.9|1956.7|1956.4|1955.2|123
1662652500000|2022-09-08 15:55:00|1958.4|1957.2|1957.4|1956.2|1958.4|1957.2|1957.1|1955.9|149
1662652800000|2022-09-08 16:00:00|1957.9|1956.7|1952.4|1951.2|1957.9|1956.7|1952.4|1951.2|217
1662653100000|2022-09-08 16:05:00|1951.9|1950.7|1950.9|1949.7|1952.6|1951.4|1949.4|1948.2|232
1662653400000|2022-09-08 16:10:00|1950.6|1949.4|1949.6|1948.4|1950.9|1949.7|1948.6|1947.4|162
1662653700000|2022-09-08 16:15:00|1949.4|1948.2|1948.9|1947.7|1949.9|1948.7|1947.4|1946.2|273
1662654000000|2022-09-08 16:20:00|1948.6|1947.4|1947.6|1946.4|1948.9|1947.7|1946.9|1945.7|96
1662654300000|2022-09-08 16:25:00|1947.9|1946.7|1949.4|1948.2|1949.9|1948.7|1947.4|1946.2|108
1662654600000|2022-09-08 16:30:00|1948.9|1947.7|1950.9|1949.7|1951.9|1950.7|1948.9|1947.7|131
1662654900000|2022-09-08 16:35:00|1951.1|1949.9|1951.4|1950.2|1952.4|1951.2|1950.9|1949.7|46
1662655200000|2022-09-08 16:40:00|1951.1|1949.9|1954.4|1953.2|1954.4|1953.2|1951.1|1949.9|103
1662655500000|2022-09-08 16:45:00|1954.1|1952.9|1953.9|1952.7|1954.4|1953.2|1953.4|1952.2|26
1662655800000|2022-09-08 16:50:00|1954.4|1953.2|1954.4|1953.2|1955.4|1954.2|1953.9|1952.7|49
1662656100000|2022-09-08 16:55:00|1954.6|1953.4|1954.4|1953.2|1954.9|1953.7|1953.9|1952.7|48
1662656400000|2022-09-08 17:00:00|1954.1|1952.9|1951.9|1950.7|1954.4|1953.2|1951.9|1950.7|124
1662656700000|2022-09-08 17:05:00|1952.4|1951.2|1952.4|1951.2|1952.9|1951.7|1950.9|1949.7|61
1662657000000|2022-09-08 17:10:00|1952.9|1951.7|1956.9|1955.7|1956.9|1955.7|1952.4|1951.2|166
1662657300000|2022-09-08 17:15:00|1956.4|1955.2|1955.9|1954.7|1956.4|1955.2|1955.4|1954.2|59
1662657600000|2022-09-08 17:20:00|1956.1|1954.9|1956.4|1955.2|1956.4|1955.2|1955.9|1954.7|21
1662657900000|2022-09-08 17:25:00|1956.6|1955.4|1955.9|1954.7|1956.9|1955.7|1955.4|1954.2|64
1662658200000|2022-09-08 17:30:00|1956.1|1954.9|1955.9|1954.7|1956.4|1955.2|1954.4|1953.2|46
1662658500000|2022-09-08 17:35:00|1956.1|1954.9|1956.9|1955.7|1957.9|1956.7|1955.9|1954.7|79
1662658800000|2022-09-08 17:40:00|1956.6|1955.4|1957.4|1956.2|1957.4|1956.2|1956.4|1955.2|28
1662659100000|2022-09-08 17:45:00|1956.9|1955.7|1957.4|1956.2|1957.4|1956.2|1956.4|1955.2|35
1662659400000|2022-09-08 17:50:00|1957.6|1956.4|1956.9|1955.7|1957.9|1956.7|1956.4|1955.2|29
1662659700000|2022-09-08 17:55:00|1956.6|1955.4|1956.4|1955.2|1956.9|1955.7|1954.4|1953.2|84
1662660000000|2022-09-08 18:00:00|1956.6|1955.4|1957.9|1956.7|1957.9|1956.7|1955.9|1954.7|23
1662660300000|2022-09-08 18:05:00|1957.6|1956.4|1956.9|1955.7|1958.4|1957.2|1956.4|1955.2|33
1662660600000|2022-09-08 18:10:00|1957.1|1955.9|1955.9|1954.7|1957.4|1956.2|1955.9|1954.7|27
1662660900000|2022-09-08 18:15:00|1955.4|1954.2|1957.1|1955.9|1957.4|1956.2|1955.4|1954.2|38
1662661200000|2022-09-08 18:20:00|1956.9|1955.7|1956.9|1955.7|1957.4|1956.2|1956.4|1955.2|3
1662661500000|2022-09-08 18:25:00|1957.4|1956.2|1956.9|1955.7|1957.9|1956.7|1956.9|1955.7|41
1662661800000|2022-09-08 18:30:00|1957.1|1955.9|1958.4|1957.2|1958.4|1957.2|1956.9|1955.7|30
1662662100000|2022-09-08 18:35:00|1958.1|1956.9|1957.9|1956.7|1958.4|1957.2|1957.4|1956.2|39
1662662400000|2022-09-08 18:40:00|1957.4|1956.2|1956.4|1955.2|1958.4|1957.2|1954.9|1953.7|88
1662662700000|2022-09-08 18:45:00|1956.6|1955.4|1955.4|1954.2|1956.9|1955.7|1954.9|1953.7|92
1662663000000|2022-09-08 18:50:00|1955.6|1954.4|1955.9|1954.7|1956.9|1955.7|1954.4|1953.2|26
1662663300000|2022-09-08 18:55:00|1955.6|1954.4|1954.9|1953.7|1955.9|1954.7|1954.4|1953.2|36
1662663600000|2022-09-08 19:00:00|1955.1|1953.9|1953.9|1952.7|1955.9|1954.7|1952.4|1951.2|46
1662663900000|2022-09-08 19:05:00|1954.1|1952.9|1953.9|1952.7|1954.9|1953.7|1953.9|1952.7|39
1662664200000|2022-09-08 19:10:00|1953.4|1952.2|1955.4|1954.2|1955.4|1954.2|1953.4|1952.2|15
1662664500000|2022-09-08 19:15:00|1955.6|1954.4|1955.4|1954.2|1955.6|1954.4|1954.9|1953.7|30
1662664800000|2022-09-08 19:20:00|1955.6|1954.4|1955.9|1954.7|1956.4|1955.2|1954.9|1953.7|29
1662665100000|2022-09-08 19:25:00|1956.1|1954.9|1955.4|1954.2|1956.4|1955.2|1955.4|1954.2|31
1662665400000|2022-09-08 19:30:00|1955.6|1954.4|1955.9|1954.7|1956.9|1955.7|1955.4|1954.2|57
1662665700000|2022-09-08 19:35:00|1955.4|1954.2|1956.4|1955.2|1956.9|1955.7|1955.4|1954.2|65
1662666000000|2022-09-08 19:40:00|1956.6|1955.4|1955.4|1954.2|1956.9|1955.7|1954.9|1953.7|84
1662666300000|2022-09-08 19:45:00|1955.9|1954.7|1956.9|1955.7|1957.4|1956.2|1955.9|1954.7|421
1662666600000|2022-09-08 19:50:00|1957.4|1956.2|1959.4|1958.2|1959.4|1958.2|1956.9|1955.7|161
1662666900000|2022-09-08 19:55:00|1959.1|1957.9|1960.4|1959.2|1960.9|1959.7|1958.9|1957.7|231
1662667200000|2022-09-08 20:00:00|1960.6|1959.4|1961.4|1960.2|1961.4|1960.2|1960.4|1959.2|33
1662667500000|2022-09-08 20:05:00|||||||||3
1662667800000|2022-09-08 20:10:00|1961.9|1960.7|1961.4|1960.2|1961.9|1960.7|1961.4|1960.2|13
1662668100000|2022-09-08 20:15:00|1961.6|1960.4|1961.4|1960.2|1961.6|1960.4|1961.4|1960.2|0
1662668400000|2022-09-08 20:20:00|1961.1|1959.9|1961.4|1960.2|1961.4|1960.2|1961.1|1959.9|11
1662668700000|2022-09-08 20:25:00|1961.1|1959.9|1960.9|1959.7|1961.4|1960.2|1960.9|1959.7|5
1662669000000|2022-09-08 20:30:00|1960.4|1959.2|1960.9|1959.7|1960.9|1959.7|1960.4|1959.2|1
1662669300000|2022-09-08 20:35:00|1960.4|1959.2|1960.6|1959.4|1960.6|1959.4|1960.4|1959.2|1
1662669600000|2022-09-08 20:40:00|1960.9|1959.7|1960.4|1959.2|1960.9|1959.7|1960.4|1959.2|6
1662669900000|2022-09-08 20:45:00|1960.6|1959.4|1960.6|1959.4|1960.6|1959.4|1960.6|1959.4|1
1662670200000|2022-09-08 20:50:00|1960.9|1959.7|1961.3|1959.3|1961.3|1959.9|1960.6|1959.3|18
1662670500000|2022-09-08 20:55:00|1961.4|1959.4|1961.9|1959.9|1962.3|1960.3|1961.1|1959.1|0
1662670800000|2022-09-08 21:00:00|1961.8|1959.8|1962|1960|1962|1960|1961.8|1959.8|4
1662671100000|2022-09-08 21:05:00|1961.9|1959.9|1962|1960|1962|1960|1961.9|1959.9|0
1662671700000|2022-09-08 21:15:00|1962.1|1960.1|1962|1960|1962.1|1960.1|1961.9|1959.9|0
1662672000000|2022-09-08 21:20:00|1961.9|1959.9|1962.1|1960.1|1962.1|1960.1|1961.9|1959.9|0
1662672300000|2022-09-08 21:25:00|1962|1960|1962.1|1960.1|1962.2|1960.2|1961.9|1959.9|0
1662672600000|2022-09-08 21:30:00|1961.9|1959.9|1962|1960|1962.1|1960.1|1961.9|1959.9|0
1662672900000|2022-09-08 21:35:00|1961.9|1959.9|1961.8|1959.8|1961.9|1959.9|1961.8|1959.8|0
1662673500000|2022-09-08 21:45:00|1961.9|1959.9|1961.9|1959.9|1961.9|1959.9|1961.9|1959.9|0
1662673800000|2022-09-08 21:50:00|1961.8|1959.8|1961.8|1959.8|1961.9|1959.9|1961.8|1959.8|0
1662674100000|2022-09-08 21:55:00|1961.9|1959.9|1961.9|1959.9|1961.9|1959.9|1961.8|1959.8|0
1662674400000|2022-09-08 22:00:00|1962|1960|1961.1|1959.1|1962.2|1960.2|1961.1|1959.1|0
1662674700000|2022-09-08 22:05:00|1961.2|1959.2|1961.2|1959.2|1961.4|1959.4|1961.2|1959.2|0
1662675000000|2022-09-08 22:10:00|1961.1|1959.1|1961.1|1959.1|1961.1|1959.1|1961.1|1959.1|0
1662675300000|2022-09-08 22:15:00|1960.9|1958.9|1960.5|1958.5|1960.9|1958.9|1960.5|1958.5|0
1662675600000|2022-09-08 22:20:00|1960.2|1958.2|1959.9|1957.9|1960.3|1958.3|1959.9|1957.9|0
1662675900000|2022-09-08 22:25:00|1960.4|1958.4|1960.1|1958.1|1960.4|1958.4|1959.9|1957.9|0
1662676200000|2022-09-08 22:30:00|1960|1958|1960.1|1958.1|1960.1|1958.1|1960|1958|0
1662676500000|2022-09-08 22:35:00|1960.4|1958.4|1960.9|1958.9|1961.1|1959.1|1960.3|1958.3|0
1662676800000|2022-09-08 22:40:00|1960.8|1958.8|1960.8|1958.8|1961.2|1959.2|1960.6|1958.6|0
1662677100000|2022-09-08 22:45:00|1960.9|1958.9|1960.9|1958.9|1961|1959|1960.9|1958.9|0
1662677400000|2022-09-08 22:50:00|1960.8|1958.8|1960.8|1958.8|1960.9|1958.9|1960.8|1958.8|0
1662677700000|2022-09-08 22:55:00|1960.9|1958.9|1961.4|1959.4|1961.4|1959.4|1960.9|1958.9|0
1662678000000|2022-09-08 23:00:00|1961.3|1959.3|1961.5|1959.5|1961.6|1959.6|1961.3|1959.3|0
1662678300000|2022-09-08 23:05:00|1961.3|1959.3|1961.7|1959.7|1961.8|1959.8|1961.3|1959.3|0
1662678600000|2022-09-08 23:10:00|1961.8|1959.8|1962.1|1960.1|1962.4|1960.4|1961.8|1959.8|0
1662678900000|2022-09-08 23:15:00|1962.2|1960.2|1962.4|1960.4|1962.5|1960.5|1962.2|1960.2|0
1662679200000|2022-09-08 23:20:00|1963.1|1961.1|1963.3|1961.3|1963.6|1961.6|1963.1|1961.1|0
1662679500000|2022-09-08 23:25:00|1963.8|1961.8|1963.5|1961.5|1963.8|1961.8|1963.3|1961.3|0
1662679800000|2022-09-08 23:30:00|1963.3|1961.3|1963.7|1961.7|1963.9|1961.9|1962.1|1960.1|0
1662680100000|2022-09-08 23:35:00|1963.9|1961.9|1965|1963|1965.3|1963.3|1963.9|1961.9|0
1662680400000|2022-09-08 23:40:00|1965.2|1963.2|1966.3|1964.3|1966.5|1964.5|1965.2|1963.2|0
1662680700000|2022-09-08 23:45:00|1966.9|1965.7|1968.9|1967.7|1968.9|1967.7|1964.9|1963.7|1751
1662681000000|2022-09-08 23:50:00|1968.4|1967.2|1968.4|1967.2|1969.9|1968.7|1968.4|1967.2|645
1662681300000|2022-09-08 23:55:00|1968.6|1967.4|1966.6|1965.4|1969.4|1968.2|1965.9|1964.7|1356
1662681600000|2022-09-09 00:00:00|1966.4|1965.6|1965.2|1964.4|1967.2|1966.4|1958.7|1957.9|5004
1662681900000|2022-09-09 00:05:00|1964.7|1963.9|1969.2|1968.4|1970.7|1969.9|1964.7|1963.9|1983
1662682200000|2022-09-09 00:10:00|1969.7|1968.9|1967.2|1966.4|1970.2|1969.4|1967.2|1966.4|1314
1662682500000|2022-09-09 00:15:00|1967.7|1966.9|1965.2|1964.4|1967.7|1966.9|1965.2|1964.4|1097
1662682800000|2022-09-09 00:20:00|1964.7|1963.9|1961.7|1960.9|1965.2|1964.4|1961.2|1960.4|735
1662683100000|2022-09-09 00:25:00|1962.2|1961.4|1961.7|1960.9|1963.7|1962.9|1958.7|1957.9|1035
1662683400000|2022-09-09 00:30:00|1962.2|1961.4|1965.7|1964.9|1966.2|1965.4|1962.2|1961.4|1200
1662683700000|2022-09-09 00:35:00|1965.9|1965.1|1966.2|1965.4|1967.2|1966.4|1965.2|1964.4|668
1662684000000|2022-09-09 00:40:00|1966.7|1965.9|1967.2|1966.4|1967.2|1966.4|1966.2|1965.4|389
1662684300000|2022-09-09 00:45:00|1967.7|1966.9|1967.7|1966.9|1968.2|1967.4|1967.2|1966.4|514
1662684600000|2022-09-09 00:50:00|1967.4|1966.6|1969.2|1968.4|1969.2|1968.4|1966.7|1965.9|668
1662684900000|2022-09-09 00:55:00|1968.7|1967.9|1966.7|1965.9|1969.2|1968.4|1966.2|1965.4|497
1662685200000|2022-09-09 01:00:00|1966.2|1965.4|1964.2|1963.4|1966.7|1965.9|1964.2|1963.4|538
1662685500000|2022-09-09 01:05:00|1963.7|1962.9|1965.2|1964.4|1965.7|1964.9|1963.7|1962.9|494
1662685800000|2022-09-09 01:10:00|1964.7|1963.9|1963.7|1962.9|1964.7|1963.9|1963.2|1962.4|251
1662686100000|2022-09-09 01:15:00|1964.2|1963.4|1962.7|1961.9|1964.2|1963.4|1962.7|1961.9|429
1662686400000|2022-09-09 01:20:00|1963.2|1962.4|1962.7|1961.9|1964.2|1963.4|1962.2|1961.4|329
1662686700000|2022-09-09 01:25:00|1962.2|1961.4|1961.7|1960.9|1962.7|1961.9|1961.7|1960.9|284
1662687000000|2022-09-09 01:30:00|1961.2|1960.4|1959.2|1958.4|1961.7|1960.9|1959.2|1958.4|503
1662687300000|2022-09-09 01:35:00|1959.7|1958.9|1961.2|1960.4|1962.2|1961.4|1959.7|1958.9|502
1662687600000|2022-09-09 01:40:00|1960.7|1959.9|1961.2|1960.4|1962.7|1961.9|1960.7|1959.9|386
1662687900000|2022-09-09 01:45:00|1961.7|1960.9|1963.2|1962.4|1963.7|1962.9|1961.7|1960.9|264
1662688200000|2022-09-09 01:50:00|1962.7|1961.9|1962.2|1961.4|1963.2|1962.4|1962.2|1961.4|459
1662688500000|2022-09-09 01:55:00|1962.7|1961.9|1960.2|1959.4|1962.7|1961.9|1960.2|1959.4|342
1662688800000|2022-09-09 02:00:00|1960.7|1959.9|1961.7|1960.9|1962.7|1961.9|1960.7|1959.9|586
1662689100000|2022-09-09 02:05:00|1962.2|1961.4|1962.2|1961.4|1962.7|1961.9|1961.7|1960.9|449
1662689400000|2022-09-09 02:10:00|1961.9|1961.1|1963.2|1962.4|1963.7|1962.9|1961.9|1961.1|258
1662689700000|2022-09-09 02:15:00|1963.7|1962.9|1963.7|1962.9|1964.2|1963.4|1963.2|1962.4|317
1662690000000|2022-09-09 02:20:00|1964.2|1963.4|1964.7|1963.9|1964.7|1963.9|1963.7|1962.9|315
1662690300000|2022-09-09 02:25:00|1964.2|1963.4|1965.7|1964.9|1965.7|1964.9|1964.2|1963.4|328
1662690600000|2022-09-09 02:30:00|1966.2|1965.4|1965.7|1964.9|1966.2|1965.4|1965.7|1964.9|147
1662690900000|2022-09-09 02:35:00|1965.2|1964.4|1964.2|1963.4|1965.2|1964.4|1964.2|1963.4|151
1662691200000|2022-09-09 02:40:00|1964.7|1963.9|1964.2|1963.4|1965.2|1964.4|1964.2|1963.4|206
1662691500000|2022-09-09 02:45:00|1963.7|1962.9|1963.2|1962.4|1963.7|1962.9|1963.2|1962.4|154
1662691800000|2022-09-09 02:50:00|1963.7|1962.9|1964.2|1963.4|1964.2|1963.4|1963.7|1962.9|79
1662692100000|2022-09-09 02:55:00|1963.7|1962.9|1964.2|1963.4|1964.2|1963.4|1963.7|1962.9|106
1662692400000|2022-09-09 03:00:00|1963.7|1962.9|1964.2|1963.4|1964.2|1963.4|1963.2|1962.4|118
1662692700000|2022-09-09 03:05:00|1963.7|1962.9|1963.7|1962.9|1964.2|1963.4|1963.2|1962.4|106
1662693000000|2022-09-09 03:10:00|1963.2|1962.4|1963.2|1962.4|1963.2|1962.4|1963.2|1962.4|42
1662693300000|2022-09-09 03:15:00|1963.7|1962.9|1963.7|1962.9|1963.7|1962.9|1963.2|1962.4|119
1662693600000|2022-09-09 03:20:00|1963.2|1962.4|1962.2|1961.4|1963.2|1962.4|1962.2|1961.4|208
1662693900000|2022-09-09 03:25:00|1962.7|1961.9|1962.2|1961.4|1962.7|1961.9|1962.2|1961.4|162
1662694200000|2022-09-09 03:30:00|1962.7|1961.9|1963.2|1962.4|1963.7|1962.9|1961.7|1960.9|675
1662694500000|2022-09-09 03:35:00|1963.7|1962.9|1963.7|1962.9|1964.2|1963.4|1962.7|1961.9|483
1662694800000|2022-09-09 03:40:00|1964.2|1963.4|1964.2|1963.4|1964.7|1963.9|1964.2|1963.4|597
1662695100000|2022-09-09 03:45:00|1963.7|1962.9|1963.2|1962.4|1963.7|1962.9|1963.2|1962.4|278
1662695400000|2022-09-09 03:50:00|1963.7|1962.9|1963.7|1962.9|1964.2|1963.4|1963.7|1962.9|260
1662695700000|2022-09-09 03:55:00|1964.2|1963.4|1965.2|1964.4|1965.7|1964.9|1964.2|1963.4|426
1662696000000|2022-09-09 04:00:00|1964.7|1963.9|1963.7|1962.9|1964.7|1963.9|1963.7|1962.9|472
1662696300000|2022-09-09 04:05:00|1964.2|1963.4|1965.7|1964.9|1966.7|1965.9|1964.2|1963.4|877
1662696600000|2022-09-09 04:10:00|1965.2|1964.4|1965.2|1964.4|1965.2|1964.4|1965.2|1964.4|192
1662696900000|2022-09-09 04:15:00|1965.7|1964.9|1965.7|1964.9|1966.2|1965.4|1965.2|1964.4|415
1662697200000|2022-09-09 04:20:00|1966.2|1965.4|1965.7|1964.9|1966.2|1965.4|1965.7|1964.9|353
1662697500000|2022-09-09 04:25:00|1965.2|1964.4|1965.7|1964.9|1965.7|1964.9|1965.2|1964.4|235
1662697800000|2022-09-09 04:30:00|1966.2|1965.4|1966.2|1965.4|1966.2|1965.4|1965.7|1964.9|169
1662698100000|2022-09-09 04:35:00|1966.7|1965.9|1967.2|1966.4|1967.2|1966.4|1966.7|1965.9|353
1662698400000|2022-09-09 04:40:00|1966.7|1965.9|1967.2|1966.4|1967.2|1966.4|1966.7|1965.9|286
1662698700000|2022-09-09 04:45:00|1967.7|1966.9|1968.2|1967.4|1968.2|1967.4|1967.7|1966.9|441
1662699000000|2022-09-09 04:50:00|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|356
1662699300000|2022-09-09 04:55:00|||||||||92
1662699600000|2022-09-09 05:00:00|1967.2|1966.4|1967.7|1966.9|1967.7|1966.9|1967.2|1966.4|344
1662699900000|2022-09-09 05:05:00|1968.2|1967.4|1967.2|1966.4|1968.7|1967.9|1966.7|1965.9|747
1662700200000|2022-09-09 05:10:00|||||||||126
1662700500000|2022-09-09 05:15:00|1966.7|1965.9|1967.7|1966.9|1967.7|1966.9|1966.7|1965.9|555
1662700800000|2022-09-09 05:20:00|||||||||92
1662701100000|2022-09-09 05:25:00|1967.2|1966.4|1967.2|1966.4|1967.2|1966.4|1967.2|1966.4|291
1662701400000|2022-09-09 05:30:00|1967.7|1966.9|1967.2|1966.4|1967.7|1966.9|1967.2|1966.4|404
1662701700000|2022-09-09 05:35:00|1966.7|1965.9|1967.2|1966.4|1967.2|1966.4|1966.7|1965.9|278
1662702000000|2022-09-09 05:40:00|1967.7|1966.9|1967.7|1966.9|1968.2|1967.4|1967.7|1966.9|452
1662702300000|2022-09-09 05:45:00|1968.2|1967.4|1968.2|1967.4|1968.2|1967.4|1968.2|1967.4|263
1662702600000|2022-09-09 05:50:00|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|1967.7|1966.9|269
1662702900000|2022-09-09 05:55:00|1968.2|1967.4|1967.2|1966.4|1968.2|1967.4|1966.7|1965.9|1957
1662703200000|2022-09-09 06:00:00|1967.7|1966.9|1966.7|1965.9|1967.7|1966.9|1966.7|1965.9|1778
1662703500000|2022-09-09 06:05:00|1967.2|1966.4|1967.4|1965.4|1967.6|1966.4|1967.2|1965.4|387
1662703800000|2022-09-09 06:10:00|1967.3|1965.3|1967.5|1965.5|1968.6|1966.6|1967|1965|4
1662704100000|2022-09-09 06:15:00|1967.9|1965.9|1967.9|1965.9|1968.4|1966.4|1967.6|1965.6|783
1662704400000|2022-09-09 06:20:00|1967.8|1965.8|1967.8|1965.8|1968.3|1966.3|1967.8|1965.8|0
1662704700000|2022-09-09 06:25:00|1967.6|1965.6|1967.7|1965.7|1967.9|1965.9|1967.4|1965.4|0
1662705000000|2022-09-09 06:30:00|1967.4|1965.4|1966.9|1964.9|1967.5|1965.5|1966.7|1964.7|0
1662705300000|2022-09-09 06:35:00|1967|1965|1966.3|1964.3|1967|1965|1965.8|1963.8|0
1662705600000|2022-09-09 06:40:00|1966.2|1964.2|1965.5|1963.5|1966.3|1964.3|1965.3|1963.3|0
1662705900000|2022-09-09 06:45:00|1965.4|1963.4|1967|1965|1967|1965|1965.3|1963.3|0
1662706200000|2022-09-09 06:50:00|1966.8|1964.8|1966.7|1964.7|1966.9|1964.9|1966.7|1964.7|0
1662706500000|2022-09-09 06:55:00|1966.9|1964.9|1966.9|1964.9|1967.7|1965.7|1966.5|1964.5|0
1662706800000|2022-09-09 07:00:00|1966.8|1964.8|1968.2|1966.2|1968.3|1966.3|1966.6|1964.6|0
1662707100000|2022-09-09 07:05:00|1968.4|1966.4|1968.5|1966.5|1970|1968|1968.4|1966.4|0
1662707400000|2022-09-09 07:10:00|1968.7|1966.7|1970.7|1968.7|1970.7|1968.7|1968.7|1966.7|0
1662707700000|2022-09-09 07:15:00|1970.6|1968.6|1970.3|1968.3|1971.9|1969.9|1970.1|1968.1|0
1662708000000|2022-09-09 07:20:00|1970.4|1968.4|1970.4|1968.4|1971.3|1969.3|1970.1|1968.1|0
1662708300000|2022-09-09 07:25:00|1970.3|1968.3|1971.2|1969.2|1971.5|1969.5|1970.3|1968.3|0
1662708600000|2022-09-09 07:30:00|1971|1969|1966.6|1965.4|1971.2|1969.2|1966.6|1965.4|636
1662708900000|2022-09-09 07:35:00|1966.9|1965.7|1966.4|1965.2|1967.4|1966.2|1965.9|1964.7|349
1662709200000|2022-09-09 07:40:00|1965.9|1964.7|1965.9|1964.7|1966.9|1965.7|1965.9|1964.7|104
1662709500000|2022-09-09 07:45:00|1966.1|1964.9|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|51
1662709800000|2022-09-09 07:50:00|1965.9|1964.7|1965.4|1964.2|1966.4|1965.2|1964.9|1963.7|70
1662710100000|2022-09-09 07:55:00|1964.9|1963.7|1965.9|1964.7|1965.9|1964.7|1964.9|1963.7|52
1662710400000|2022-09-09 08:00:00|1965.4|1964.2|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|55
1662710700000|2022-09-09 08:05:00|1966.4|1965.2|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|70
1662711000000|2022-09-09 08:10:00|1966.9|1965.7|1967.4|1966.2|1967.9|1966.7|1966.4|1965.2|172
1662711300000|2022-09-09 08:15:00|1967.6|1966.4|1968.9|1967.7|1969.4|1968.2|1967.6|1966.4|202
1662711600000|2022-09-09 08:20:00|1969.4|1968.2|1970.4|1969.2|1970.6|1969.4|1968.9|1967.7|226
1662711900000|2022-09-09 08:25:00|1969.9|1968.7|1969.4|1968.2|1970.1|1968.9|1969.4|1968.2|92
1662712200000|2022-09-09 08:30:00|1969.6|1968.4|1968.9|1967.7|1970.4|1969.2|1968.9|1967.7|96
1662712500000|2022-09-09 08:35:00|1969.1|1967.9|1968.4|1967.2|1969.4|1968.2|1968.4|1967.2|102
1662712800000|2022-09-09 08:40:00|1968.6|1967.4|1968.9|1967.7|1969.1|1967.9|1968.4|1967.2|116
1662713100000|2022-09-09 08:45:00|1969.4|1968.2|1969.4|1968.2|1969.9|1968.7|1969.4|1968.2|35
1662713400000|2022-09-09 08:50:00|1969.9|1968.7|1969.4|1968.2|1969.9|1968.7|1969.4|1968.2|43
1662713700000|2022-09-09 08:55:00|1969.6|1968.4|1969.4|1968.2|1969.9|1968.7|1968.9|1967.7|133
1662714000000|2022-09-09 09:00:00|1969.9|1968.7|1969.4|1968.2|1969.9|1968.7|1968.9|1967.7|63
1662714300000|2022-09-09 09:05:00|1969.6|1968.4|1968.9|1967.7|1969.9|1968.7|1968.4|1967.2|47
1662714600000|2022-09-09 09:10:00|1969.4|1968.2|1969.9|1968.7|1969.9|1968.7|1968.9|1967.7|99
1662714900000|2022-09-09 09:15:00|1969.4|1968.2|1969.4|1968.2|1969.9|1968.7|1969.4|1968.2|24
1662715200000|2022-09-09 09:20:00|1969.6|1968.4|1969.9|1968.7|1969.9|1968.7|1969.4|1968.2|44
1662715500000|2022-09-09 09:25:00|1969.4|1968.2|1968.9|1967.7|1969.9|1968.7|1968.6|1967.4|50
1662715800000|2022-09-09 09:30:00|1968.4|1967.2|1969.4|1968.2|1969.4|1968.2|1968.4|1967.2|48
1662716100000|2022-09-09 09:35:00|1969.1|1967.9|1969.4|1968.2|1969.4|1968.2|1968.9|1967.7|22
1662716400000|2022-09-09 09:40:00|1969.1|1967.9|1968.4|1967.2|1969.9|1968.7|1968.4|1967.2|59
1662716700000|2022-09-09 09:45:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|95
1662717000000|2022-09-09 09:50:00|1967.9|1966.7|1967.6|1966.4|1967.9|1966.7|1967.4|1966.2|42
1662717300000|2022-09-09 09:55:00|1967.9|1966.7|1968.6|1967.4|1968.9|1967.7|1967.4|1966.2|132
1662717600000|2022-09-09 10:00:00|1968.4|1967.2|1966.9|1965.7|1968.6|1967.4|1966.9|1965.7|50
1662717900000|2022-09-09 10:05:00|1967.1|1965.9|1965.9|1964.7|1967.4|1966.2|1965.9|1964.7|67
1662718200000|2022-09-09 10:10:00|1966.4|1965.2|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|39
1662718500000|2022-09-09 10:15:00|1965.9|1964.7|1965.9|1964.7|1966.9|1965.7|1965.9|1964.7|40
1662718800000|2022-09-09 10:20:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|9
1662719100000|2022-09-09 10:25:00|1967.1|1965.9|1967.4|1966.2|1967.4|1966.2|1966.9|1965.7|21
1662719400000|2022-09-09 10:30:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|36
1662719700000|2022-09-09 10:35:00|1967.6|1966.4|1967.4|1966.2|1967.9|1966.7|1966.9|1965.7|21
1662720000000|2022-09-09 10:40:00|1967.9|1966.7|1967.9|1966.7|1967.9|1966.7|1967.9|1966.7|9
1662720300000|2022-09-09 10:45:00|1968.4|1967.2|1967.6|1966.4|1968.4|1967.2|1967.4|1966.2|69
1662720600000|2022-09-09 10:50:00|1967.9|1966.7|1966.9|1965.7|1967.9|1966.7|1966.9|1965.7|38
1662720900000|2022-09-09 10:55:00|1967.1|1965.9|1967.4|1966.2|1967.4|1966.2|1966.9|1965.7|12
1662721200000|2022-09-09 11:00:00|1967.1|1965.9|1966.4|1965.2|1967.4|1966.2|1966.1|1964.9|32
1662721500000|2022-09-09 11:05:00|1966.9|1965.7|1966.4|1965.2|1966.9|1965.7|1966.4|1965.2|14
1662721800000|2022-09-09 11:10:00|1965.9|1964.7|1966.4|1965.2|1966.4|1965.2|1965.4|1964.2|43
1662722100000|2022-09-09 11:15:00|1966.1|1964.9|1965.4|1964.2|1966.9|1965.7|1965.4|1964.2|108
1662722400000|2022-09-09 11:20:00|1965.6|1964.4|1965.9|1964.7|1965.9|1964.7|1965.4|1964.2|21
1662722700000|2022-09-09 11:25:00|1966.4|1965.2|1966.4|1965.2|1966.9|1965.7|1966.4|1965.2|50
1662723000000|2022-09-09 11:30:00|1966.6|1965.4|1966.4|1965.2|1966.9|1965.7|1966.4|1965.2|32
1662723300000|2022-09-09 11:35:00|1966.9|1965.7|1967.4|1966.2|1967.4|1966.2|1966.6|1965.4|42
1662723600000|2022-09-09 11:40:00|1967.1|1965.9|1966.9|1965.7|1967.1|1965.9|1966.4|1965.2|10
1662723900000|2022-09-09 11:45:00|1966.4|1965.2|1966.9|1965.7|1966.9|1965.7|1966.4|1965.2|35
1662724200000|2022-09-09 11:50:00|1967.1|1965.9|1967.4|1966.2|1967.4|1966.2|1966.9|1965.7|47
1662724500000|2022-09-09 11:55:00|1967.1|1965.9|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|41
1662724800000|2022-09-09 12:00:00|1967.1|1965.9|1967.4|1966.2|1967.6|1966.4|1966.9|1965.7|36
1662725100000|2022-09-09 12:05:00|1967.9|1966.7|1965.9|1964.7|1967.9|1966.7|1965.9|1964.7|57
1662725400000|2022-09-09 12:10:00|1966.4|1965.2|1966.4|1965.2|1966.9|1965.7|1965.9|1964.7|50
1662725700000|2022-09-09 12:15:00|1966.9|1965.7|1967.4|1966.2|1967.4|1966.2|1966.4|1965.2|46
1662726000000|2022-09-09 12:20:00|1967.9|1966.7|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|38
1662726300000|2022-09-09 12:25:00|1967.4|1966.2|1966.9|1965.7|1967.9|1966.7|1966.9|1965.7|23
1662726600000|2022-09-09 12:30:00|1966.6|1965.4|1966.9|1965.7|1967.4|1966.2|1966.4|1965.2|39
1662726900000|2022-09-09 12:35:00|1967.1|1965.9|1967.4|1966.2|1967.4|1966.2|1966.9|1965.7|13
1662727200000|2022-09-09 12:40:00|1967.9|1966.7|1969.4|1968.2|1969.4|1968.2|1967.9|1966.7|109
1662727500000|2022-09-09 12:45:00|1969.1|1967.9|1969.4|1968.2|1969.9|1968.7|1968.9|1967.7|88
1662727800000|2022-09-09 12:50:00|1969.9|1968.7|1968.4|1967.2|1969.9|1968.7|1968.4|1967.2|54
1662728100000|2022-09-09 12:55:00|1968.9|1967.7|1967.9|1966.7|1968.9|1967.7|1967.9|1966.7|88
1662728400000|2022-09-09 13:00:00|1968.1|1966.9|1967.9|1966.7|1968.4|1967.2|1967.9|1966.7|63
1662728700000|2022-09-09 13:05:00|1968.4|1967.2|1967.4|1966.2|1968.4|1967.2|1966.9|1965.7|121
1662729000000|2022-09-09 13:10:00|1967.1|1965.9|1967.4|1966.2|1967.4|1966.2|1966.9|1965.7|72
1662729300000|2022-09-09 13:15:00|1967.9|1966.7|1967.4|1966.2|1967.9|1966.7|1967.4|1966.2|87
1662729600000|2022-09-09 13:20:00|1967.9|1966.7|1965.9|1964.7|1967.9|1966.7|1965.9|1964.7|51
1662729900000|2022-09-09 13:25:00|1965.6|1964.4|1963.9|1962.7|1965.6|1964.4|1963.9|1962.7|387
1662730200000|2022-09-09 13:30:00|1964.4|1963.2|1968.4|1967.2|1968.4|1967.2|1963.9|1962.7|523
1662730500000|2022-09-09 13:35:00|1968.9|1967.7|1967.9|1966.7|1968.9|1967.7|1967.4|1966.2|352
1662730800000|2022-09-09 13:40:00|1968.4|1967.2|1966.9|1965.7|1968.4|1967.2|1966.9|1965.7|65
1662731100000|2022-09-09 13:45:00|1966.4|1965.2|1967.9|1966.7|1968.4|1967.2|1965.9|1964.7|146
1662731400000|2022-09-09 13:50:00|1968.4|1967.2|1967.9|1966.7|1968.4|1967.2|1967.4|1966.2|144
1662731700000|2022-09-09 13:55:00|1967.4|1966.2|1969.9|1968.7|1969.9|1968.7|1966.9|1965.7|206
1662732000000|2022-09-09 14:00:00|1969.6|1968.4|1970.9|1969.7|1971.4|1970.2|1969.4|1968.2|458
1662732300000|2022-09-09 14:05:00|1970.4|1969.2|1970.9|1969.7|1970.9|1969.7|1970.4|1969.2|180
1662732600000|2022-09-09 14:10:00|1970.4|1969.2|1969.4|1968.2|1970.4|1969.2|1968.9|1967.7|412
1662732900000|2022-09-09 14:15:00|1969.6|1968.4|1969.4|1968.2|1970.9|1969.7|1968.9|1967.7|395
1662733200000|2022-09-09 14:20:00|1969.9|1968.7|1969.4|1968.2|1970.4|1969.2|1968.9|1967.7|150
1662733500000|2022-09-09 14:25:00|1969.1|1967.9|1970.9|1969.7|1970.9|1969.7|1968.9|1967.7|220
1662733800000|2022-09-09 14:30:00|1971.1|1969.9|1970.9|1969.7|1971.4|1970.2|1970.4|1969.2|77
1662734100000|2022-09-09 14:35:00|1970.4|1969.2|1970.4|1969.2|1970.9|1969.7|1969.9|1968.7|101
1662734400000|2022-09-09 14:40:00|1970.9|1969.7|1971.1|1969.9|1971.4|1970.2|1970.9|1969.7|73
1662734700000|2022-09-09 14:45:00|1970.9|1969.7|1971.4|1970.2|1971.4|1970.2|1970.4|1969.2|56
1662735000000|2022-09-09 14:50:00|1971.6|1970.4|1971.4|1970.2|1972.4|1971.2|1970.9|1969.7|90
1662735300000|2022-09-09 14:55:00|1970.9|1969.7|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|22
1662735600000|2022-09-09 15:00:00|1971.6|1970.4|1970.9|1969.7|1971.9|1970.7|1970.4|1969.2|119
1662735900000|2022-09-09 15:05:00|1971.1|1969.9|1970.4|1969.2|1971.4|1970.2|1970.4|1969.2|54
1662736200000|2022-09-09 15:10:00|1970.1|1968.9|1970.4|1969.2|1970.4|1969.2|1969.4|1968.2|39
1662736500000|2022-09-09 15:15:00|1970.9|1969.7|1970.4|1969.2|1970.9|1969.7|1969.9|1968.7|56
1662736800000|2022-09-09 15:20:00|1969.9|1968.7|1970.9|1969.7|1970.9|1969.7|1969.9|1968.7|102
1662737100000|2022-09-09 15:25:00|1971.1|1969.9|1971.9|1970.7|1971.9|1970.7|1970.9|1969.7|82
1662737400000|2022-09-09 15:30:00|1971.4|1970.2|1970.4|1969.2|1972.4|1971.2|1969.9|1968.7|212
1662737700000|2022-09-09 15:35:00|1970.6|1969.4|1971.9|1970.7|1971.9|1970.7|1970.4|1969.2|111
1662738000000|2022-09-09 15:40:00|1971.4|1970.2|1971.9|1970.7|1971.9|1970.7|1971.4|1970.2|49
1662738300000|2022-09-09 15:45:00|1971.4|1970.2|1971.4|1970.2|1971.9|1970.7|1971.4|1970.2|46
1662738600000|2022-09-09 15:50:00|1971.9|1970.7|1971.4|1970.2|1971.9|1970.7|1970.9|1969.7|44
1662738900000|2022-09-09 15:55:00|1971.1|1969.9|1971.9|1970.7|1971.9|1970.7|1970.9|1969.7|74
1662739200000|2022-09-09 16:00:00|1971.4|1970.2|1970.9|1969.7|1971.9|1970.7|1970.4|1969.2|119
1662739500000|2022-09-09 16:05:00|1970.6|1969.4|1971.4|1970.2|1971.4|1970.2|1970.4|1969.2|54
1662739800000|2022-09-09 16:10:00|1971.1|1969.9|1971.4|1970.2|1971.4|1970.2|1970.9|1969.7|40
1662740100000|2022-09-09 16:15:00|1971.1|1969.9|1971.9|1970.7|1971.9|1970.7|1970.9|1969.7|47
1662740400000|2022-09-09 16:20:00|1971.4|1970.2|1970.9|1969.7|1971.9|1970.7|1970.4|1969.2|38
1662740700000|2022-09-09 16:25:00|1970.4|1969.2|1971.4|1970.2|1971.4|1970.2|1970.4|1969.2|34
1662741000000|2022-09-09 16:30:00|1971.1|1969.9|1971.9|1970.7|1971.9|1970.7|1970.9|1969.7|43
1662741300000|2022-09-09 16:35:00|1971.6|1970.4|1972.4|1971.2|1972.4|1971.2|1971.6|1970.4|69
1662741600000|2022-09-09 16:40:00|1972.6|1971.4|1972.6|1971.4|1972.9|1971.7|1972.4|1971.2|35
1662741900000|2022-09-09 16:45:00|1972.4|1971.2|1972.9|1971.7|1972.9|1971.7|1972.4|1971.2|43
1662742200000|2022-09-09 16:50:00|1972.4|1971.2|1972.9|1971.7|1973.4|1972.2|1972.4|1971.2|94
1662742500000|2022-09-09 16:55:00|1973.1|1971.9|1972.9|1971.7|1973.1|1971.9|1972.4|1971.2|30
1662742800000|2022-09-09 17:00:00|1972.6|1971.4|1972.9|1971.7|1972.9|1971.7|1971.9|1970.7|29
1662743100000|2022-09-09 17:05:00|1973.4|1972.2|1973.4|1972.2|1973.4|1972.2|1973.4|1972.2|10
1662743400000|2022-09-09 17:10:00|1973.9|1972.7|1973.9|1972.7|1974.4|1973.2|1973.9|1972.7|55
1662743700000|2022-09-09 17:15:00|1974.4|1973.2|1973.9|1972.7|1974.4|1973.2|1973.9|1972.7|35
1662744000000|2022-09-09 17:20:00|1973.4|1972.2|1973.4|1972.2|1974.4|1973.2|1973.4|1972.2|36
1662744300000|2022-09-09 17:25:00|1973.9|1972.7|1973.6|1972.4|1973.9|1972.7|1973.4|1972.2|25
1662744600000|2022-09-09 17:30:00|1973.4|1972.2|1974.4|1973.2|1974.4|1973.2|1973.4|1972.2|11
1662744900000|2022-09-09 17:35:00|1974.1|1972.9|1974.4|1973.2|1974.4|1973.2|1974.1|1972.9|16
1662745200000|2022-09-09 17:40:00|1973.9|1972.7|1973.4|1972.2|1974.4|1973.2|1973.4|1972.2|34
1662745500000|2022-09-09 17:45:00|1973.9|1972.7|1973.9|1972.7|1973.9|1972.7|1973.9|1972.7|28
1662745800000|2022-09-09 17:50:00|1974.4|1973.2|1974.4|1973.2|1974.4|1973.2|1973.9|1972.7|42
1662746100000|2022-09-09 17:55:00|1974.9|1973.7|1975.4|1974.2|1975.4|1974.2|1974.9|1973.7|64
1662746400000|2022-09-09 18:00:00|1975.1|1973.9|1974.4|1973.2|1975.4|1974.2|1974.4|1973.2|152
1662746700000|2022-09-09 18:05:00|1974.9|1973.7|1974.9|1973.7|1974.9|1973.7|1974.4|1973.2|18
1662747000000|2022-09-09 18:10:00|1974.6|1973.4|1975.4|1974.2|1975.4|1974.2|1974.4|1973.2|69
1662747300000|2022-09-09 18:15:00|1975.1|1973.9|1975.4|1974.2|1975.4|1974.2|1975.1|1973.9|9
1662747600000|2022-09-09 18:20:00|1975.9|1974.7|1975.9|1974.7|1975.9|1974.7|1975.4|1974.2|69
1662747900000|2022-09-09 18:25:00|1975.6|1974.4|1976.4|1975.2|1976.4|1975.2|1975.4|1974.2|137
1662748200000|2022-09-09 18:30:00|1975.9|1974.7|1975.4|1974.2|1976.4|1975.2|1975.4|1974.2|142
1662748500000|2022-09-09 18:35:00|1975.9|1974.7|1976.4|1975.2|1976.4|1975.2|1975.9|1974.7|90
1662748800000|2022-09-09 18:40:00|1976.1|1974.9|1975.9|1974.7|1976.4|1975.2|1975.9|1974.7|57
1662749100000|2022-09-09 18:45:00|1975.6|1974.4|1975.9|1974.7|1975.9|1974.7|1975.4|1974.2|25
1662749400000|2022-09-09 18:50:00|1975.6|1974.4|1975.9|1974.7|1975.9|1974.7|1975.4|1974.2|43
1662749700000|2022-09-09 18:55:00|1976.4|1975.2|1976.4|1975.2|1976.4|1975.2|1976.4|1975.2|27
1662750000000|2022-09-09 19:00:00|1976.6|1975.4|1976.4|1975.2|1976.6|1975.4|1976.4|1975.2|102
1662750300000|2022-09-09 19:05:00|1976.9|1975.7|1976.4|1975.2|1976.9|1975.7|1976.4|1975.2|125
1662750600000|2022-09-09 19:10:00|1976.9|1975.7|1977.4|1976.2|1977.4|1976.2|1976.9|1975.7|30
1662750900000|2022-09-09 19:15:00|1977.9|1976.7|1978.4|1977.2|1978.4|1977.2|1977.9|1976.7|114
1662751200000|2022-09-09 19:20:00|1978.1|1976.9|1977.9|1976.7|1978.4|1977.2|1977.4|1976.2|205
1662751500000|2022-09-09 19:25:00|1977.4|1976.2|1977.9|1976.7|1977.9|1976.7|1976.9|1975.7|494
1662751800000|2022-09-09 19:30:00|1978.1|1976.9|1978.4|1977.2|1978.4|1977.2|1978.1|1976.9|137
1662752100000|2022-09-09 19:35:00|1977.9|1976.7|1977.9|1976.7|1978.4|1977.2|1977.9|1976.7|241
1662752400000|2022-09-09 19:40:00|1978.4|1977.2|1979.4|1978.2|1979.4|1978.2|1978.4|1977.2|150
1662752700000|2022-09-09 19:45:00|1979.1|1977.9|1978.9|1977.7|1979.1|1977.9|1978.9|1977.7|167
1662753000000|2022-09-09 19:50:00|1978.4|1977.2|1979.4|1978.2|1979.4|1978.2|1978.4|1977.2|241
1662753300000|2022-09-09 19:55:00|1978.9|1977.7|1978.9|1977.7|1979.4|1978.2|1978.9|1977.7|121
1662753600000|2022-09-09 20:00:00|1978.6|1977.4|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|203
1662753900000|2022-09-09 20:05:00|1978.4|1977.2|1978.4|1977.2|1978.9|1977.7|1978.4|1977.2|39
1662754200000|2022-09-09 20:10:00|1978.9|1977.7|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|36
1662754500000|2022-09-09 20:15:00|1978.4|1977.2|1978.9|1977.7|1978.9|1977.7|1978.4|1977.2|32
1662754800000|2022-09-09 20:20:00|||||||||12
1662755100000|2022-09-09 20:25:00|1978.6|1977.4|1978.4|1977.2|1978.6|1977.4|1978.4|1977.2|35
1662755400000|2022-09-09 20:30:00|1978.1|1976.9|1977.9|1976.7|1978.4|1977.2|1977.9|1976.7|30
1662755700000|2022-09-09 20:35:00|||||||||1
1662756000000|2022-09-09 20:40:00|1977.6|1976.4|1977.9|1976.7|1977.9|1976.7|1977.6|1976.4|7
1662756300000|2022-09-09 20:45:00|1977.4|1976.2|1977.6|1976.4|1977.9|1976.7|1977.4|1976.2|10
1662756600000|2022-09-09 20:50:00|1977.4|1976.2|1979.2|1977.2|1979.2|1977.2|1977.4|1976.2|77
1662756900000|2022-09-09 20:55:00|1979.3|1977.3|1979.2|1977.2|1979.3|1977.3|1978.9|1976.9|0
1662933600000|2022-09-11 22:00:00|1983.7|1981.7|1985.7|1983.7|1986.1|1984.1|1983.7|1981.7|0
1662933900000|2022-09-11 22:05:00|1985.8|1983.8|1984.8|1982.8|1985.9|1983.9|1984.7|1982.7|0
1662934200000|2022-09-11 22:10:00|1985|1983|1983.7|1981.7|1985|1983|1983.7|1981.7|0
1662934500000|2022-09-11 22:15:00|1984|1982|1983.6|1981.6|1984.1|1982.1|1983.6|1981.6|0
1662934800000|2022-09-11 22:20:00|1983.5|1981.5|1983.3|1981.3|1983.5|1981.5|1983.3|1981.3|0